시장 데이터를 불러오는 중
전체 종목
웨너 엔터프라이즈 과거 주가
Werner Enterprises, Inc. - Common Stock · WERN · NASDAQ
주요 사업 분야는 육상 화물 운송·택배입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Werner Enterprises, Inc. - Common Stock · WERN · NASDAQ
주요 사업 분야는 육상 화물 운송·택배입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩46,690 | ₩47,173 | ₩42,989 | ₩43,847 | -6.09% | 407.8만 |
| 2026.09.28–2026.10.02 | ₩44,049 | ₩47,749 | ₩43,874 | ₩47,401 | +7.61% | 329.3만 |
| 2026.09.21–2026.09.25 | ₩48,111 | ₩48,420 | ₩43,687 | ₩44,102 | -8.33% | 486.7만 |
| 2026.09.14–2026.09.18 | ₩49,586 | ₩51,008 | ₩47,200 | ₩47,830 | -3.54% | 493.4만 |
| 2026.09.08–2026.09.11 | ₩53,596 | ₩54,293 | ₩49,023 | ₩49,989 | -6.73% | 347.8만 |
| 2026.08.31–2026.09.04 | ₩51,786 | ₩53,783 | ₩49,707 | ₩53,690 | +3.68% | 324.3만 |
| 2026.08.24–2026.08.28 | ₩52,027 | ₩52,791 | ₩49,385 | ₩51,517 | -0.98% | 465.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,973 |
| ₩52,966 |
| ₩50,002 |
| ₩52,134 |
| +0.31% |
| 395만 |
| 2026.08.10–2026.08.14 | ₩50,431 | ₩52,671 | ₩47,749 | ₩52,134 | +3.38% | 455.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩49,895 | ₩52,054 | ₩49,144 | ₩50,297 | +0.81% | 478.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩56,881 | ₩57,163 | ₩47,924 | ₩50,176 | -11.79% | 1122.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩61,695 | ₩63,679 | ₩56,707 | ₩56,881 | -7.80% | 784.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩58,919 | ₩61,976 | ₩58,369 | ₩61,735 | +4.78% | 489.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩58,423 | ₩60,609 | ₩56,211 | ₩58,798 | +0.64% | 422.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩56,492 | ₩59,697 | ₩56,465 | ₩57,927 | +2.54% | 351만 |
|---|
| 2026.06.22–2026.06.26 | ₩54,065 | ₩57,793 | ₩53,877 | ₩57,350 | +6.08% | 705.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩59,281 | ₩59,281 | ₩53,207 | ₩54,561 | -7.96% | 449.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩58,678 | ₩60,703 | ₩55,124 | ₩58,946 | +0.46% | 493.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩55,661 | ₩59,201 | ₩54,856 | ₩58,276 | +4.70% | 364.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩54,132 | ₩56,331 | ₩53,582 | ₩55,661 | +2.82% | 476.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩50,002 | ₩53,783 | ₩49,466 | ₩53,354 | +6.70% | 544만 |
|---|
| 2026.05.11–2026.05.15 | ₩48,795 | ₩50,793 | ₩44,679 | ₩50,029 | +2.53% | 610.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩47,428 | ₩49,426 | ₩45,845 | ₩48,836 | +2.97% | 656.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩45,389 | ₩51,571 | ₩45,229 | ₩48,152 | +6.09% | 719.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,405 | ₩46,087 | ₩43,298 | ₩45,363 | +4.51% | 347만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,137 | ₩44,746 | ₩41,152 | ₩43,687 | +1.27% | 564.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,750 | ₩44,183 | ₩40,374 | ₩43,392 | +6.48% | 448.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩38,618 | ₩40,938 | ₩38,055 | ₩40,844 | +5.76% | 344.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩37,787 | ₩39,516 | ₩36,808 | ₩38,350 | +1.49% | 440.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,532 | ₩37,652 | ₩35,695 | ₩36,432 | -2.93% | 579.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩41,300 | ₩42,962 | ₩35,802 | ₩37,036 | -10.32% | 658.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,006 | ₩47,361 | ₩40,696 | ₩41,300 | -10.23% | 490.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩47,133 | ₩47,253 | ₩43,579 | ₩47,052 | -0.17% | 559.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,920 | ₩48,125 | ₩44,478 | ₩47,508 | +5.76% | 388.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩47,347 | ₩48,634 | ₩41,662 | ₩44,531 | -5.95% | 849.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩45,926 | ₩51,558 | ₩44,491 | ₩46,610 | +1.49% | 1060.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩45,215 | ₩48,125 | ₩44,156 | ₩45,926 | +1.57% | 604.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩43,418 | ₩46,637 | ₩42,882 | ₩45,376 | +4.51% | 454.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,250 | ₩45,188 | ₩43,754 | ₩44,437 | +0.42% | 685.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩40,804 | ₩44,907 | ₩40,656 | ₩44,572 | +9.23% | 446.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,005 | ₩41,259 | ₩39,945 | ₩41,045 | +0.10% | 261.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩40,576 | ₩41,380 | ₩40,562 | ₩40,978 | +0.99% | 234.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,259 | ₩42,212 | ₩39,731 | ₩40,616 | -1.56% | 564.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩39,986 | ₩41,903 | ₩38,886 | ₩41,166 | +2.95% | 505.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,831 | ₩39,691 | ₩33,831 | ₩39,650 | +17.20% | 653.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,388 | ₩34,528 | ₩32,450 | ₩34,273 | +2.65% | 281.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩32,638 | ₩33,120 | ₩30,921 | ₩32,865 | +0.70% | 411.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,199 | ₩35,199 | ₩32,249 | ₩32,651 | -7.24% | 466.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,796 | ₩35,950 | ₩33,764 | ₩35,132 | +0.96% | 553.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,076 | ₩37,438 | ₩31,511 | ₩35,132 | -5.24% | 1105.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,451 | ₩39,127 | ₩36,124 | ₩37,116 | -0.90% | 696.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,802 | ₩37,505 | ₩34,702 | ₩37,331 | +4.27% | 934.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩37,559 | ₩38,001 | ₩35,494 | ₩35,574 | -5.28% | 91.1만 |
|---|