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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,990 | ₩44,284 | ₩43,629 | ₩43,723 | -0.61% | 69만 |
| 2026.10.08 | ₩43,509 | ₩44,271 | ₩43,335 | ₩44,124 | +1.41% | 103.4만 |
| 2026.10.07 | ₩43,255 | ₩43,803 | ₩42,867 | ₩43,241 | -0.03% | 64만 |
| 2026.10.06 | ₩45,407 | ₩45,541 | ₩43,709 | ₩43,870 | -3.39% | 92.8만 |
| 2026.10.05 | ₩46,557 | ₩47,038 | ₩45,006 | ₩45,661 | -1.92% | 78.6만 |
| 2026.10.02 | ₩46,450 | ₩47,613 | ₩46,250 | ₩47,266 | +1.76% | 63.9만 |
| 2026.10.01 | ₩45,434 | ₩45,955 | ₩44,846 | ₩45,862 | +0.94% | 68.7만 |
| 2026.09.30 | ₩45,915 | ₩46,103 | ₩45,274 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,434 |
| -1.05% |
| 79.8만 |
| 2026.09.29 | ₩44,832 | ₩45,675 | ₩44,445 | ₩45,528 | +1.55% | 51.1만 |
|---|
| 2026.09.28 | ₩43,923 | ₩44,939 | ₩43,749 | ₩44,832 | +2.07% | 65.8만 |
|---|
| 2026.09.25 | ₩44,779 | ₩45,394 | ₩43,562 | ₩43,977 | -1.79% | 99.2만 |
|---|
| 2026.09.24 | ₩46,076 | ₩46,490 | ₩44,632 | ₩44,765 | -2.84% | 118.3만 |
|---|
| 2026.09.23 | ₩46,370 | ₩47,199 | ₩45,514 | ₩46,009 | -0.78% | 98.2만 |
|---|
| 2026.09.22 | ₩47,346 | ₩47,787 | ₩45,782 | ₩46,517 | -1.75% | 85.6만 |
|---|
| 2026.09.21 | ₩47,974 | ₩48,282 | ₩45,875 | ₩46,825 | -2.40% | 85.5만 |
|---|
| 2026.09.18 | ₩47,680 | ₩48,108 | ₩47,065 | ₩47,694 | +0.03% | 123.9만 |
|---|
| 2026.09.17 | ₩48,576 | ₩48,884 | ₩48,015 | ₩48,015 | -1.16% | 77.8만 |
|---|
| 2026.09.16 | ₩48,188 | ₩48,977 | ₩47,506 | ₩47,921 | -0.55% | 133.4만 |
|---|
| 2026.09.15 | ₩50,234 | ₩50,863 | ₩49,713 | ₩50,221 | -0.03% | 75.4만 |
|---|
| 2026.09.14 | ₩49,445 | ₩50,381 | ₩48,937 | ₩50,247 | +1.62% | 82.9만 |
|---|
| 2026.09.11 | ₩52,093 | ₩52,681 | ₩48,884 | ₩49,846 | -4.31% | 115만 |
|---|
| 2026.09.10 | ₩51,852 | ₩52,173 | ₩51,023 | ₩51,598 | -0.49% | 93.6만 |
|---|
| 2026.09.09 | ₩52,895 | ₩53,510 | ₩51,491 | ₩51,999 | -1.69% | 77.6만 |
|---|
| 2026.09.08 | ₩53,443 | ₩54,138 | ₩52,801 | ₩53,243 | -0.38% | 61.6만 |
|---|
| 2026.09.04 | ₩51,317 | ₩53,630 | ₩51,076 | ₩53,537 | +4.33% | 58.5만 |
|---|
| 2026.09.03 | ₩50,742 | ₩51,972 | ₩49,566 | ₩51,478 | +1.45% | 76.9만 |
|---|
| 2026.09.02 | ₩50,595 | ₩51,464 | ₩50,020 | ₩50,649 | +0.11% | 57.8만 |
|---|
| 2026.09.01 | ₩52,026 | ₩52,601 | ₩49,806 | ₩50,595 | -2.75% | 64.8만 |
|---|
| 2026.08.31 | ₩51,638 | ₩52,467 | ₩51,143 | ₩52,387 | +1.45% | 66.4만 |
|---|
| 2026.08.28 | ₩52,360 | ₩52,641 | ₩50,662 | ₩51,371 | -1.89% | 74.6만 |
|---|
| 2026.08.27 | ₩51,478 | ₩51,732 | ₩50,943 | ₩51,518 | +0.08% | 75.6만 |
|---|
| 2026.08.26 | ₩50,221 | ₩52,106 | ₩49,245 | ₩51,999 | +3.54% | 152.6만 |
|---|
| 2026.08.25 | ₩51,290 | ₩51,290 | ₩49,860 | ₩50,328 | -1.88% | 58.5만 |
|---|
| 2026.08.24 | ₩51,879 | ₩52,440 | ₩49,659 | ₩50,368 | -2.91% | 104.1만 |
|---|
| 2026.08.21 | ₩51,625 | ₩52,186 | ₩50,943 | ₩51,986 | +0.70% | 50.4만 |
|---|
| 2026.08.20 | ₩50,087 | ₩50,956 | ₩49,860 | ₩50,876 | +1.58% | 65.1만 |
|---|
| 2026.08.19 | ₩51,705 | ₩52,146 | ₩50,314 | ₩50,756 | -1.84% | 89.6만 |
|---|
| 2026.08.18 | ₩51,972 | ₩51,986 | ₩50,809 | ₩51,384 | -1.13% | 100.6만 |
|---|
| 2026.08.17 | ₩51,825 | ₩52,815 | ₩51,812 | ₩52,293 | +0.90% | 89.3만 |
|---|
| 2026.08.14 | ₩51,210 | ₩52,521 | ₩50,956 | ₩51,986 | +1.51% | 69.5만 |
|---|
| 2026.08.13 | ₩51,103 | ₩51,839 | ₩50,675 | ₩51,464 | +0.71% | 83.1만 |
|---|
| 2026.08.12 | ₩48,924 | ₩50,956 | ₩48,603 | ₩50,608 | +3.44% | 84.6만 |
|---|
| 2026.08.11 | ₩49,057 | ₩49,472 | ₩47,613 | ₩48,710 | -0.71% | 125.4만 |
|---|
| 2026.08.10 | ₩50,288 | ₩51,224 | ₩48,991 | ₩49,044 | -2.47% | 92.8만 |
|---|
| 2026.08.07 | ₩49,726 | ₩50,876 | ₩49,245 | ₩50,154 | +0.86% | 59.8만 |
|---|
| 2026.08.06 | ₩50,689 | ₩51,143 | ₩49,271 | ₩49,298 | -2.74% | 68.4만 |
|---|
| 2026.08.05 | ₩50,742 | ₩51,905 | ₩50,502 | ₩50,568 | -0.34% | 76.2만 |
|---|
| 2026.08.04 | ₩50,488 | ₩51,331 | ₩50,047 | ₩51,224 | +1.46% | 158.6만 |
|---|
| 2026.08.03 | ₩49,753 | ₩50,715 | ₩49,004 | ₩49,646 | -0.21% | 115.1만 |
|---|
| 2026.07.31 | ₩49,833 | ₩51,625 | ₩49,632 | ₩50,034 | +0.40% | 166.7만 |
|---|
| 2026.07.30 | ₩49,980 | ₩50,194 | ₩48,001 | ₩49,312 | -1.34% | 211.3만 |
|---|
| 2026.07.29 | ₩49,739 | ₩50,261 | ₩47,787 | ₩49,004 | -1.48% | 316.8만 |
|---|
| 2026.07.28 | ₩53,537 | ₩53,537 | ₩50,943 | ₩51,224 | -4.32% | 281.7만 |
|---|
| 2026.07.27 | ₩56,719 | ₩57,000 | ₩53,363 | ₩54,058 | -4.69% | 145.9만 |
|---|
| 2026.07.24 | ₩58,417 | ₩58,952 | ₩56,545 | ₩56,719 | -2.91% | 160.3만 |
|---|
| 2026.07.23 | ₩61,653 | ₩62,000 | ₩58,604 | ₩58,711 | -4.77% | 199.2만 |
|---|
| 2026.07.22 | ₩62,856 | ₩63,217 | ₩61,145 | ₩61,265 | -2.53% | 96.7만 |
|---|
| 2026.07.21 | ₩61,920 | ₩63,498 | ₩60,957 | ₩63,231 | +2.12% | 151.5만 |
|---|
| 2026.07.20 | ₩61,519 | ₩62,669 | ₩60,316 | ₩61,920 | +0.65% | 176.5만 |
|---|
| 2026.07.17 | ₩60,329 | ₩61,800 | ₩60,302 | ₩61,559 | +2.04% | 162.5만 |
|---|
| 2026.07.16 | ₩59,219 | ₩61,733 | ₩59,086 | ₩61,492 | +3.84% | 95.7만 |
|---|
| 2026.07.15 | ₩59,901 | ₩60,503 | ₩58,203 | ₩58,310 | -2.66% | 83만 |
|---|
| 2026.07.14 | ₩59,647 | ₩59,995 | ₩58,952 | ₩59,901 | +0.43% | 69.2만 |
|---|
| 2026.07.13 | ₩58,751 | ₩59,500 | ₩58,323 | ₩58,952 | +0.34% | 78.9만 |
|---|
| 2026.07.10 | ₩60,182 | ₩60,436 | ₩58,123 | ₩58,631 | -2.58% | 61.4만 |
|---|
| 2026.07.09 | ₩58,150 | ₩60,369 | ₩58,150 | ₩59,874 | +2.97% | 109.6만 |
|---|
| 2026.07.08 | ₩58,123 | ₩58,698 | ₩56,050 | ₩57,708 | -0.71% | 108.4만 |
|---|
| 2026.07.07 | ₩57,521 | ₩58,725 | ₩57,120 | ₩57,922 | +0.70% | 84만 |
|---|
| 2026.07.06 | ₩58,257 | ₩58,791 | ₩56,879 | ₩57,481 | -1.33% | 59.5만 |
|---|
| 2026.07.02 | ₩58,591 | ₩58,898 | ₩56,799 | ₩57,762 | -1.41% | 63.9만 |
|---|
| 2026.07.01 | ₩59,166 | ₩59,527 | ₩57,321 | ₩58,591 | -0.97% | 112.9만 |
|---|
| 2026.06.30 | ₩58,136 | ₩58,711 | ₩56,919 | ₩58,310 | +0.30% | 85.1만 |
|---|
| 2026.06.29 | ₩56,331 | ₩58,511 | ₩56,304 | ₩58,471 | +3.80% | 89.1만 |
|---|
| 2026.06.26 | ₩56,144 | ₩57,628 | ₩56,037 | ₩57,187 | +1.86% | 336.2만 |
|---|
| 2026.06.25 | ₩55,155 | ₩56,772 | ₩55,155 | ₩56,425 | +2.30% | 107.9만 |
|---|
| 2026.06.24 | ₩54,807 | ₩55,836 | ₩54,459 | ₩54,807 | 0.00% | 91.5만 |
|---|
| 2026.06.23 | ₩55,582 | ₩55,609 | ₩54,526 | ₩54,860 | -1.30% | 96.2만 |
|---|
| 2026.06.22 | ₩53,911 | ₩55,114 | ₩53,724 | ₩54,633 | +1.34% | 73.6만 |
|---|
| 2026.06.18 | ₩54,005 | ₩54,820 | ₩53,670 | ₩54,406 | +0.74% | 137.7만 |
|---|
| 2026.06.17 | ₩56,318 | ₩56,318 | ₩53,055 | ₩53,323 | -5.32% | 122.5만 |
|---|
| 2026.06.16 | ₩57,695 | ₩58,644 | ₩55,703 | ₩56,318 | -2.39% | 119.2만 |
|---|
| 2026.06.15 | ₩59,112 | ₩59,112 | ₩57,133 | ₩57,588 | -2.58% | 69.9만 |
|---|
| 2026.06.12 | ₩58,965 | ₩59,901 | ₩58,029 | ₩58,778 | -0.32% | 73만 |
|---|
| 2026.06.11 | ₩57,067 | ₩58,711 | ₩56,906 | ₩58,618 | +2.72% | 69.2만 |
|---|
| 2026.06.10 | ₩56,599 | ₩57,829 | ₩54,967 | ₩57,160 | +0.99% | 127.2만 |
|---|
| 2026.06.09 | ₩59,834 | ₩60,530 | ₩56,813 | ₩58,163 | -2.79% | 119.4만 |
|---|
| 2026.06.08 | ₩58,511 | ₩59,834 | ₩57,802 | ₩59,513 | +1.71% | 104.4만 |
|---|
| 2026.06.05 | ₩58,123 | ₩59,032 | ₩57,588 | ₩58,109 | -0.02% | 74만 |
|---|
| 2026.06.04 | ₩58,243 | ₩58,444 | ₩57,601 | ₩57,802 | -0.76% | 56.7만 |
|---|
| 2026.06.03 | ₩57,454 | ₩58,056 | ₩57,013 | ₩57,535 | +0.14% | 56.1만 |
|---|
| 2026.06.02 | ₩57,428 | ₩57,855 | ₩56,010 | ₩57,481 | +0.09% | 79만 |
|---|
| 2026.06.01 | ₩55,502 | ₩56,893 | ₩54,700 | ₩56,853 | +2.43% | 98.9만 |
|---|
| 2026.05.29 | ₩54,901 | ₩56,171 | ₩54,259 | ₩55,502 | +1.10% | 134.9만 |
|---|
| 2026.05.28 | ₩54,299 | ₩55,636 | ₩53,858 | ₩55,516 | +2.24% | 70.1만 |
|---|
| 2026.05.27 | ₩54,820 | ₩55,475 | ₩54,165 | ₩54,713 | -0.20% | 102.8만 |
|---|
| 2026.05.26 | ₩53,978 | ₩55,034 | ₩53,430 | ₩54,499 | +0.97% | 168.9만 |
|---|
| 2026.05.22 | ₩53,483 | ₩53,630 | ₩52,547 | ₩53,202 | -0.52% | 80.4만 |
|---|
| 2026.05.21 | ₩53,309 | ₩53,604 | ₩52,213 | ₩53,243 | -0.13% | 147만 |
|---|
| 2026.05.20 | ₩50,903 | ₩53,483 | ₩50,769 | ₩53,443 | +4.99% | 120.5만 |
|---|
| 2026.05.19 | ₩50,502 | ₩51,718 | ₩49,325 | ₩50,502 | 0.00% | 95.2만 |
|---|
| 2026.05.18 | ₩49,860 | ₩51,277 | ₩49,378 | ₩50,622 | +1.53% | 100.9만 |
|---|
| 2026.05.15 | ₩49,673 | ₩50,381 | ₩48,937 | ₩49,886 | +0.43% | 101.5만 |
|---|
| 2026.05.14 | ₩46,597 | ₩50,649 | ₩45,594 | ₩49,673 | +6.60% | 243.3만 |
|---|
| 2026.05.13 | ₩45,648 | ₩46,544 | ₩45,621 | ₩46,236 | +1.29% | 69.2만 |
|---|
| 2026.05.12 | ₩47,386 | ₩47,386 | ₩44,552 | ₩45,621 | -3.72% | 120.3만 |
|---|
| 2026.05.11 | ₩48,656 | ₩48,830 | ₩46,811 | ₩47,346 | -2.69% | 76.1만 |
|---|
| 2026.05.08 | ₩48,563 | ₩49,285 | ₩47,908 | ₩48,696 | +0.28% | 99.8만 |
|---|
| 2026.05.07 | ₩48,710 | ₩49,044 | ₩48,242 | ₩48,643 | -0.14% | 126.8만 |
|---|
| 2026.05.06 | ₩46,838 | ₩49,057 | ₩46,838 | ₩48,670 | +3.91% | 156.6만 |
|---|
| 2026.05.05 | ₩46,049 | ₩47,279 | ₩45,929 | ₩46,357 | +0.67% | 129.8만 |
|---|
| 2026.05.04 | ₩47,293 | ₩47,587 | ₩45,715 | ₩45,982 | -2.77% | 143.8만 |
|---|
| 2026.05.01 | ₩49,873 | ₩49,980 | ₩47,841 | ₩48,015 | -3.73% | 128.7만 |
|---|
| 2026.04.30 | ₩48,095 | ₩49,432 | ₩47,627 | ₩49,298 | +2.50% | 170.9만 |
|---|
| 2026.04.29 | ₩51,424 | ₩51,424 | ₩48,001 | ₩48,656 | -5.38% | 224.5만 |
|---|
| 2026.04.28 | ₩45,942 | ₩46,437 | ₩45,220 | ₩45,996 | +0.12% | 105.9만 |
|---|
| 2026.04.27 | ₩45,260 | ₩45,982 | ₩45,100 | ₩45,648 | +0.86% | 89.5만 |
|---|
| 2026.04.24 | ₩45,327 | ₩45,902 | ₩44,832 | ₩45,233 | -0.21% | 69.7만 |
|---|
| 2026.04.23 | ₩44,899 | ₩45,955 | ₩44,565 | ₩45,340 | +0.98% | 92.4만 |
|---|
| 2026.04.22 | ₩45,434 | ₩45,742 | ₩44,137 | ₩44,431 | -2.21% | 60.6만 |
|---|
| 2026.04.21 | ₩44,886 | ₩45,889 | ₩44,431 | ₩44,792 | -0.21% | 64.7만 |
|---|
| 2026.04.20 | ₩43,281 | ₩45,006 | ₩43,174 | ₩44,792 | +3.49% | 59.6만 |
|---|
| 2026.04.17 | ₩44,097 | ₩44,618 | ₩43,161 | ₩43,562 | -1.21% | 152.8만 |
|---|
| 2026.04.16 | ₩41,383 | ₩43,656 | ₩41,383 | ₩43,442 | +4.98% | 99.1만 |
|---|
| 2026.04.15 | ₩42,051 | ₩42,412 | ₩41,035 | ₩41,222 | -1.97% | 103.4만 |
|---|
| 2026.04.14 | ₩42,479 | ₩43,455 | ₩41,998 | ₩42,466 | -0.03% | 106만 |
|---|
| 2026.04.13 | ₩43,014 | ₩43,281 | ₩41,530 | ₩42,519 | -1.15% | 103.4만 |
|---|
| 2026.04.10 | ₩42,479 | ₩43,455 | ₩42,399 | ₩43,268 | +1.86% | 99.8만 |
|---|
| 2026.04.09 | ₩42,198 | ₩42,827 | ₩41,971 | ₩42,319 | +0.29% | 91.2만 |
|---|
| 2026.04.08 | ₩43,161 | ₩44,057 | ₩42,466 | ₩42,492 | -1.55% | 100.2만 |
|---|
| 2026.04.07 | ₩41,449 | ₩42,185 | ₩40,915 | ₩41,249 | -0.48% | 87.6만 |
|---|
| 2026.04.06 | ₩40,634 | ₩41,810 | ₩40,259 | ₩41,436 | +1.97% | 69.9만 |
|---|
| 2026.04.02 | ₩38,856 | ₩40,821 | ₩38,802 | ₩40,727 | +4.82% | 73.5만 |
|---|
| 2026.04.01 | ₩39,925 | ₩40,754 | ₩39,203 | ₩39,698 | -0.57% | 69만 |
|---|
| 2026.03.31 | ₩38,869 | ₩39,965 | ₩38,294 | ₩39,324 | +1.17% | 106.1만 |
|---|
| 2026.03.30 | ₩38,508 | ₩38,856 | ₩37,946 | ₩38,294 | -0.56% | 96.2만 |
|---|
| 2026.03.27 | ₩38,027 | ₩38,495 | ₩37,706 | ₩38,240 | +0.56% | 56.3만 |
|---|
| 2026.03.26 | ₩38,107 | ₩39,003 | ₩38,080 | ₩38,561 | +1.19% | 85.2만 |
|---|
| 2026.03.25 | ₩39,217 | ₩39,297 | ₩38,160 | ₩38,963 | -0.65% | 83.9만 |
|---|
| 2026.03.24 | ₩37,104 | ₩39,404 | ₩36,703 | ₩38,602 | +4.04% | 133.3만 |
|---|
| 2026.03.23 | ₩37,679 | ₩38,642 | ₩37,224 | ₩37,478 | -0.53% | 82.3만 |
|---|
| 2026.03.20 | ₩36,556 | ₩36,649 | ₩35,780 | ₩36,328 | -0.62% | 166.6만 |
|---|
| 2026.03.19 | ₩35,967 | ₩36,516 | ₩35,593 | ₩36,315 | +0.97% | 96.9만 |
|---|
| 2026.03.18 | ₩36,101 | ₩37,037 | ₩35,954 | ₩36,315 | +0.59% | 104.6만 |
|---|
| 2026.03.17 | ₩37,131 | ₩37,465 | ₩35,994 | ₩36,529 | -1.62% | 92.6만 |
|---|
| 2026.03.16 | ₩37,425 | ₩37,545 | ₩36,208 | ₩36,449 | -2.61% | 119.1만 |
|---|
| 2026.03.13 | ₩37,599 | ₩37,719 | ₩35,700 | ₩36,930 | -1.78% | 177.2만 |
|---|
| 2026.03.12 | ₩38,815 | ₩39,644 | ₩37,144 | ₩37,198 | -4.17% | 121.4만 |
|---|
| 2026.03.11 | ₩41,503 | ₩41,503 | ₩38,762 | ₩39,578 | -4.64% | 168.7만 |
|---|
| 2026.03.10 | ₩41,423 | ₩42,840 | ₩41,222 | ₩41,623 | +0.48% | 79.6만 |
|---|
| 2026.03.09 | ₩41,182 | ₩41,757 | ₩39,310 | ₩41,744 | +1.36% | 112만 |
|---|
| 2026.03.06 | ₩43,094 | ₩43,094 | ₩40,580 | ₩41,182 | -4.44% | 138.3만 |
|---|
| 2026.03.05 | ₩45,969 | ₩46,156 | ₩44,137 | ₩44,378 | -3.46% | 102.7만 |
|---|
| 2026.03.04 | ₩46,316 | ₩47,226 | ₩45,929 | ₩46,156 | -0.35% | 76.8만 |
|---|
| 2026.03.03 | ₩45,126 | ₩46,437 | ₩44,445 | ₩46,169 | +2.31% | 80.1만 |
|---|
| 2026.03.02 | ₩45,875 | ₩46,664 | ₩44,979 | ₩46,263 | +0.85% | 92.5만 |
|---|
| 2026.02.27 | ₩45,233 | ₩47,119 | ₩44,993 | ₩46,918 | +3.72% | 134.4만 |
|---|
| 2026.02.26 | ₩43,896 | ₩46,330 | ₩43,696 | ₩45,808 | +4.36% | 93.8만 |
|---|
| 2026.02.25 | ₩44,699 | ₩44,699 | ₩43,455 | ₩43,656 | -2.33% | 82.8만 |
|---|
| 2026.02.24 | ₩44,017 | ₩44,792 | ₩43,870 | ₩44,364 | +0.79% | 131.8만 |
|---|
| 2026.02.23 | ₩46,998 | ₩47,092 | ₩43,682 | ₩43,856 | -6.69% | 117만 |
|---|
| 2026.02.20 | ₩46,183 | ₩47,988 | ₩45,380 | ₩47,373 | +2.58% | 92.9만 |
|---|
| 2026.02.19 | ₩45,380 | ₩46,718 | ₩44,565 | ₩46,370 | +2.18% | 99.1만 |
|---|
| 2026.02.18 | ₩45,287 | ₩45,594 | ₩44,645 | ₩45,380 | +0.21% | 93만 |
|---|
| 2026.02.17 | ₩44,792 | ₩45,407 | ₩44,351 | ₩45,113 | +0.72% | 103.4만 |
|---|
| 2026.02.13 | ₩43,749 | ₩45,287 | ₩43,522 | ₩44,404 | +1.50% | 122.4만 |
|---|
| 2026.02.12 | ₩46,811 | ₩47,399 | ₩41,543 | ₩43,602 | -6.86% | 276.9만 |
|---|
| 2026.02.11 | ₩46,784 | ₩48,496 | ₩45,808 | ₩46,062 | -1.54% | 115.9만 |
|---|
| 2026.02.10 | ₩47,506 | ₩48,376 | ₩46,637 | ₩46,691 | -1.72% | 121만 |
|---|
| 2026.02.09 | ₩47,212 | ₩47,747 | ₩45,768 | ₩47,560 | +0.74% | 213.2만 |
|---|
| 2026.02.06 | ₩45,996 | ₩48,563 | ₩44,364 | ₩46,477 | +1.05% | 291.6만 |
|---|
| 2026.02.05 | ₩50,555 | ₩51,411 | ₩50,181 | ₩50,635 | +0.16% | 204.1만 |
|---|
| 2026.02.04 | ₩50,207 | ₩51,331 | ₩49,779 | ₩50,582 | +0.75% | 238.2만 |
|---|
| 2026.02.03 | ₩48,175 | ₩50,247 | ₩48,175 | ₩49,713 | +3.19% | 184.6만 |
|---|
| 2026.02.02 | ₩45,795 | ₩48,803 | ₩45,755 | ₩48,643 | +6.22% | 141.7만 |
|---|
| 2026.01.30 | ₩44,913 | ₩46,330 | ₩44,231 | ₩45,795 | +1.96% | 137.6만 |
|---|
| 2026.01.29 | ₩46,865 | ₩47,988 | ₩45,862 | ₩46,316 | -1.17% | 156.2만 |
|---|
| 2026.01.28 | ₩44,913 | ₩47,012 | ₩44,471 | ₩45,902 | +2.20% | 176.3만 |
|---|
| 2026.01.27 | ₩44,458 | ₩44,779 | ₩44,030 | ₩44,137 | -0.72% | 69.2만 |
|---|
| 2026.01.26 | ₩45,086 | ₩45,474 | ₩44,097 | ₩44,645 | -0.98% | 65.2만 |
|---|
| 2026.01.23 | ₩46,330 | ₩46,504 | ₩45,193 | ₩45,247 | -2.34% | 110만 |
|---|
| 2026.01.22 | ₩45,394 | ₩46,383 | ₩45,046 | ₩46,330 | +2.06% | 129.1만 |
|---|
| 2026.01.21 | ₩43,468 | ₩45,929 | ₩43,468 | ₩45,367 | +4.37% | 118만 |
|---|
| 2026.01.20 | ₩43,295 | ₩43,977 | ₩42,760 | ₩43,094 | -0.46% | 97.5만 |
|---|
| 2026.01.16 | ₩44,271 | ₩44,953 | ₩43,910 | ₩44,311 | +0.09% | 287.4만 |
|---|
| 2026.01.15 | ₩44,458 | ₩45,060 | ₩44,150 | ₩44,846 | +0.87% | 122만 |
|---|
| 2026.01.14 | ₩44,271 | ₩44,859 | ₩43,776 | ₩44,244 | -0.06% | 117.8만 |
|---|
| 2026.01.13 | ₩44,431 | ₩44,779 | ₩43,803 | ₩44,418 | -0.03% | 59.9만 |
|---|
| 2026.01.12 | ₩44,124 | ₩44,618 | ₩43,629 | ₩44,190 | +0.15% | 98.5만 |
|---|
| 2026.01.09 | ₩44,124 | ₩44,779 | ₩43,749 | ₩44,445 | +0.73% | 66만 |
|---|
| 2026.01.08 | ₩42,519 | ₩44,431 | ₩42,519 | ₩44,150 | +3.84% | 63.4만 |
|---|
| 2026.01.07 | ₩43,896 | ₩44,084 | ₩42,813 | ₩43,121 | -1.77% | 88.5만 |
|---|
| 2026.01.06 | ₩43,281 | ₩44,284 | ₩43,241 | ₩43,856 | +1.33% | 124만 |
|---|
| 2026.01.05 | ₩40,687 | ₩43,308 | ₩40,540 | ₩42,920 | +5.49% | 104.4만 |
|---|
| 2026.01.02 | ₩40,126 | ₩41,075 | ₩39,832 | ₩40,928 | +2.00% | 64.8만 |
|---|
| 2025.12.31 | ₩40,674 | ₩40,674 | ₩40,099 | ₩40,126 | -1.35% | 55.4만 |
|---|
| 2025.12.30 | ₩40,834 | ₩41,142 | ₩40,353 | ₩40,540 | -0.72% | 50.2만 |
|---|
| 2025.12.29 | ₩40,888 | ₩41,075 | ₩40,527 | ₩41,035 | +0.36% | 91.6만 |
|---|
| 2025.12.26 | ₩40,620 | ₩41,075 | ₩40,554 | ₩40,861 | +0.59% | 60.9만 |
|---|
| 2025.12.24 | ₩40,647 | ₩41,062 | ₩40,634 | ₩40,888 | +0.59% | 21.7만 |
|---|
| 2025.12.23 | ₩40,754 | ₩41,155 | ₩40,554 | ₩40,768 | +0.03% | 60.9만 |
|---|
| 2025.12.22 | ₩40,460 | ₩41,262 | ₩40,447 | ₩40,781 | +0.79% | 91.5만 |
|---|
| 2025.12.19 | ₩41,102 | ₩41,423 | ₩39,618 | ₩40,500 | -1.46% | 186.4만 |
|---|
| 2025.12.18 | ₩41,195 | ₩42,091 | ₩40,968 | ₩41,503 | +0.75% | 91.7만 |
|---|
| 2025.12.17 | ₩40,487 | ₩41,302 | ₩40,433 | ₩40,834 | +0.86% | 87.3만 |
|---|
| 2025.12.16 | ₩41,142 | ₩41,784 | ₩40,340 | ₩40,674 | -1.14% | 114.7만 |
|---|
| 2025.12.15 | ₩41,142 | ₩41,316 | ₩40,540 | ₩41,022 | -0.29% | 84.5만 |
|---|
| 2025.12.12 | ₩41,302 | ₩41,784 | ₩40,473 | ₩41,048 | -0.62% | 80.9만 |
|---|
| 2025.12.11 | ₩40,313 | ₩41,570 | ₩40,313 | ₩40,995 | +1.69% | 87.3만 |
|---|
| 2025.12.10 | ₩38,869 | ₩40,259 | ₩38,775 | ₩39,992 | +2.89% | 131.9만 |
|---|
| 2025.12.09 | ₩38,949 | ₩39,912 | ₩38,775 | ₩38,949 | 0.00% | 77.7만 |
|---|
| 2025.12.08 | ₩39,872 | ₩40,460 | ₩39,096 | ₩39,176 | -1.74% | 127.3만 |
|---|
| 2025.12.05 | ₩38,347 | ₩39,578 | ₩38,347 | ₩39,537 | +3.10% | 90.1만 |
|---|
| 2025.12.04 | ₩38,602 | ₩39,176 | ₩38,321 | ₩38,495 | -0.28% | 136.4만 |
|---|
| 2025.12.03 | ₩36,422 | ₩39,190 | ₩36,422 | ₩38,495 | +5.69% | 188.4만 |
|---|
| 2025.12.02 | ₩34,844 | ₩36,623 | ₩34,176 | ₩36,342 | +4.30% | 158.3만 |
|---|
| 2025.12.01 | ₩33,735 | ₩35,072 | ₩33,735 | ₩34,510 | +2.30% | 80.6만 |
|---|
| 2025.11.28 | ₩34,136 | ₩34,269 | ₩33,775 | ₩34,176 | +0.12% | 38.4만 |
|---|
| 2025.11.26 | ₩33,400 | ₩34,430 | ₩33,400 | ₩34,149 | +2.24% | 84.6만 |
|---|
| 2025.11.25 | ₩33,079 | ₩34,149 | ₩32,812 | ₩33,694 | +1.86% | 64.1만 |
|---|
| 2025.11.24 | ₩33,293 | ₩33,293 | ₩32,357 | ₩32,785 | -1.53% | 94만 |
|---|
| 2025.11.21 | ₩31,007 | ₩33,026 | ₩30,833 | ₩32,772 | +5.69% | 118.2만 |
|---|
| 2025.11.20 | ₩31,154 | ₩31,876 | ₩30,927 | ₩30,953 | -0.64% | 107.6만 |
|---|
| 2025.11.19 | ₩31,889 | ₩31,903 | ₩30,940 | ₩31,114 | -2.43% | 54.1만 |
|---|
| 2025.11.18 | ₩31,568 | ₩32,143 | ₩31,167 | ₩31,769 | +0.64% | 67.6만 |
|---|
| 2025.11.17 | ₩32,545 | ₩32,638 | ₩31,609 | ₩31,649 | -2.75% | 63.9만 |
|---|
| 2025.11.14 | ₩32,892 | ₩33,160 | ₩32,157 | ₩32,558 | -1.02% | 61.7만 |
|---|
| 2025.11.13 | ₩33,427 | ₩34,015 | ₩32,772 | ₩32,946 | -1.44% | 69.6만 |
|---|
| 2025.11.12 | ₩33,226 | ₩33,962 | ₩33,146 | ₩33,628 | +1.21% | 127.2만 |
|---|
| 2025.11.11 | ₩34,082 | ₩34,082 | ₩32,438 | ₩33,186 | -2.63% | 96.4만 |
|---|
| 2025.11.10 | ₩35,098 | ₩35,098 | ₩33,735 | ₩33,895 | -3.43% | 112만 |
|---|
| 2025.11.07 | ₩34,029 | ₩35,112 | ₩33,962 | ₩35,031 | +2.95% | 99.4만 |
|---|
| 2025.11.06 | ₩35,379 | ₩35,459 | ₩34,176 | ₩34,216 | -3.29% | 77.3만 |
|---|
| 2025.11.05 | ₩35,286 | ₩35,847 | ₩34,697 | ₩35,620 | +0.95% | 121.2만 |
|---|
| 2025.11.04 | ₩34,323 | ₩35,165 | ₩34,136 | ₩35,152 | +2.42% | 102.9만 |
|---|
| 2025.11.03 | ₩34,697 | ₩34,991 | ₩33,668 | ₩34,350 | -1.00% | 153.1만 |
|---|
| 2025.10.31 | ₩31,889 | ₩35,179 | ₩31,421 | ₩35,031 | +9.85% | 247.8만 |
|---|
| 2025.10.30 | ₩36,074 | ₩36,074 | ₩33,694 | ₩33,948 | -5.89% | 336.8만 |
|---|
| 2025.10.29 | ₩36,382 | ₩36,770 | ₩35,499 | ₩35,954 | -1.18% | 346.8만 |
|---|
| 2025.10.28 | ₩37,091 | ₩37,091 | ₩36,248 | ₩36,435 | -1.77% | 101.9만 |
|---|
| 2025.10.27 | ₩36,970 | ₩37,331 | ₩36,569 | ₩36,730 | -0.65% | 72만 |
|---|
| 2025.10.24 | ₩36,689 | ₩37,050 | ₩36,288 | ₩37,010 | +0.87% | 88.1만 |
|---|
| 2025.10.23 | ₩37,625 | ₩37,625 | ₩36,021 | ₩36,583 | -2.77% | 125.6만 |
|---|
| 2025.10.22 | ₩38,361 | ₩38,708 | ₩37,853 | ₩37,906 | -1.19% | 142.9만 |
|---|
| 2025.10.21 | ₩37,706 | ₩39,016 | ₩37,452 | ₩38,548 | +2.23% | 172.6만 |
|---|
| 2025.10.20 | ₩37,345 | ₩38,067 | ₩37,238 | ₩37,773 | +1.15% | 167.6만 |
|---|
| 2025.10.17 | ₩37,238 | ₩37,398 | ₩36,328 | ₩37,224 | -0.04% | 350.5만 |
|---|
| 2025.10.16 | ₩36,636 | ₩37,358 | ₩36,235 | ₩37,184 | +1.50% | 181.2만 |
|---|
| 2025.10.15 | ₩34,670 | ₩35,660 | ₩34,604 | ₩35,138 | +1.35% | 143.5만 |
|---|
| 2025.10.14 | ₩34,818 | ₩35,820 | ₩34,751 | ₩35,486 | +1.92% | 116.1만 |
|---|
| 2025.10.13 | ₩35,700 | ₩36,088 | ₩34,670 | ₩35,312 | -1.09% | 143.5만 |
|---|
| 2025.10.10 | ₩37,452 | ₩37,893 | ₩35,393 | ₩35,473 | -5.28% | 91.1만 |
|---|