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 | ₩44,000 | ₩44,294 | ₩43,639 | ₩43,733 | -0.61% | 69만 |
| 2026.10.08 | ₩43,519 | ₩44,281 | ₩43,345 | ₩44,134 | +1.41% | 103.4만 |
| 2026.10.07 | ₩43,265 | ₩43,813 | ₩42,877 | ₩43,251 | -0.03% | 64만 |
| 2026.10.06 | ₩45,418 | ₩45,552 | ₩43,719 | ₩43,880 | -3.39% | 92.8만 |
| 2026.10.05 | ₩46,568 | ₩47,049 | ₩45,017 | ₩45,672 | -1.92% | 78.6만 |
| 2026.10.02 | ₩46,461 | ₩47,624 | ₩46,260 | ₩47,277 | +1.76% | 63.9만 |
| 2026.10.01 | ₩45,445 | ₩45,966 | ₩44,856 | ₩45,872 | +0.94% | 68.7만 |
| 2026.09.30 | ₩45,926 | ₩46,113 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,445 |
| -1.05% |
| 79.8만 |
| 2026.09.29 | ₩44,843 | ₩45,685 | ₩44,455 | ₩45,538 | +1.55% | 51.1만 |
|---|
| 2026.09.28 | ₩43,933 | ₩44,950 | ₩43,759 | ₩44,843 | +2.07% | 65.8만 |
|---|
| 2026.09.25 | ₩44,789 | ₩45,404 | ₩43,572 | ₩43,987 | -1.79% | 99.2만 |
|---|
| 2026.09.24 | ₩46,086 | ₩46,501 | ₩44,642 | ₩44,776 | -2.84% | 118.3만 |
|---|
| 2026.09.23 | ₩46,381 | ₩47,210 | ₩45,525 | ₩46,020 | -0.78% | 98.2만 |
|---|
| 2026.09.22 | ₩47,357 | ₩47,798 | ₩45,792 | ₩46,528 | -1.75% | 85.6만 |
|---|
| 2026.09.21 | ₩47,986 | ₩48,293 | ₩45,886 | ₩46,835 | -2.40% | 85.5만 |
|---|
| 2026.09.18 | ₩47,691 | ₩48,119 | ₩47,076 | ₩47,705 | +0.03% | 123.9만 |
|---|
| 2026.09.17 | ₩48,587 | ₩48,895 | ₩48,026 | ₩48,026 | -1.16% | 77.8만 |
|---|
| 2026.09.16 | ₩48,200 | ₩48,989 | ₩47,517 | ₩47,932 | -0.55% | 133.4만 |
|---|
| 2026.09.15 | ₩50,246 | ₩50,874 | ₩49,724 | ₩50,232 | -0.03% | 75.4만 |
|---|
| 2026.09.14 | ₩49,457 | ₩50,393 | ₩48,948 | ₩50,259 | +1.62% | 82.9만 |
|---|
| 2026.09.11 | ₩52,105 | ₩52,693 | ₩48,895 | ₩49,858 | -4.31% | 115만 |
|---|
| 2026.09.10 | ₩51,864 | ₩52,185 | ₩51,035 | ₩51,610 | -0.49% | 93.6만 |
|---|
| 2026.09.09 | ₩52,907 | ₩53,522 | ₩51,503 | ₩52,011 | -1.69% | 77.6만 |
|---|
| 2026.09.08 | ₩53,455 | ₩54,151 | ₩52,814 | ₩53,255 | -0.38% | 61.6만 |
|---|
| 2026.09.04 | ₩51,329 | ₩53,643 | ₩51,088 | ₩53,549 | +4.33% | 58.5만 |
|---|
| 2026.09.03 | ₩50,754 | ₩51,984 | ₩49,577 | ₩51,490 | +1.45% | 76.9만 |
|---|
| 2026.09.02 | ₩50,607 | ₩51,476 | ₩50,032 | ₩50,660 | +0.11% | 57.8만 |
|---|
| 2026.09.01 | ₩52,038 | ₩52,613 | ₩49,818 | ₩50,607 | -2.75% | 64.8만 |
|---|
| 2026.08.31 | ₩51,650 | ₩52,479 | ₩51,155 | ₩52,399 | +1.45% | 66.4만 |
|---|
| 2026.08.28 | ₩52,372 | ₩52,653 | ₩50,674 | ₩51,383 | -1.89% | 74.6만 |
|---|
| 2026.08.27 | ₩51,490 | ₩51,744 | ₩50,955 | ₩51,530 | +0.08% | 75.6만 |
|---|
| 2026.08.26 | ₩50,232 | ₩52,118 | ₩49,256 | ₩52,011 | +3.54% | 152.6만 |
|---|
| 2026.08.25 | ₩51,302 | ₩51,302 | ₩49,871 | ₩50,339 | -1.88% | 58.5만 |
|---|
| 2026.08.24 | ₩51,891 | ₩52,452 | ₩49,671 | ₩50,379 | -2.91% | 104.1만 |
|---|
| 2026.08.21 | ₩51,637 | ₩52,198 | ₩50,955 | ₩51,998 | +0.70% | 50.4만 |
|---|
| 2026.08.20 | ₩50,099 | ₩50,968 | ₩49,871 | ₩50,888 | +1.58% | 65.1만 |
|---|
| 2026.08.19 | ₩51,717 | ₩52,158 | ₩50,326 | ₩50,767 | -1.84% | 89.6만 |
|---|
| 2026.08.18 | ₩51,984 | ₩51,998 | ₩50,821 | ₩51,396 | -1.13% | 100.6만 |
|---|
| 2026.08.17 | ₩51,837 | ₩52,827 | ₩51,824 | ₩52,305 | +0.90% | 89.3만 |
|---|
| 2026.08.14 | ₩51,222 | ₩52,533 | ₩50,968 | ₩51,998 | +1.51% | 69.5만 |
|---|
| 2026.08.13 | ₩51,115 | ₩51,851 | ₩50,687 | ₩51,476 | +0.71% | 83.1만 |
|---|
| 2026.08.12 | ₩48,935 | ₩50,968 | ₩48,614 | ₩50,620 | +3.44% | 84.6만 |
|---|
| 2026.08.11 | ₩49,069 | ₩49,483 | ₩47,624 | ₩48,721 | -0.71% | 125.4만 |
|---|
| 2026.08.10 | ₩50,299 | ₩51,235 | ₩49,002 | ₩49,055 | -2.47% | 92.8만 |
|---|
| 2026.08.07 | ₩49,738 | ₩50,888 | ₩49,256 | ₩50,165 | +0.86% | 59.8만 |
|---|
| 2026.08.06 | ₩50,700 | ₩51,155 | ₩49,283 | ₩49,310 | -2.74% | 68.4만 |
|---|
| 2026.08.05 | ₩50,754 | ₩51,917 | ₩50,513 | ₩50,580 | -0.34% | 76.2만 |
|---|
| 2026.08.04 | ₩50,500 | ₩51,342 | ₩50,059 | ₩51,235 | +1.46% | 158.6만 |
|---|
| 2026.08.03 | ₩49,764 | ₩50,727 | ₩49,015 | ₩49,657 | -0.21% | 115.1만 |
|---|
| 2026.07.31 | ₩49,845 | ₩51,637 | ₩49,644 | ₩50,045 | +0.40% | 166.7만 |
|---|
| 2026.07.30 | ₩49,992 | ₩50,206 | ₩48,012 | ₩49,323 | -1.34% | 211.3만 |
|---|
| 2026.07.29 | ₩49,751 | ₩50,272 | ₩47,798 | ₩49,015 | -1.48% | 316.8만 |
|---|
| 2026.07.28 | ₩53,549 | ₩53,549 | ₩50,955 | ₩51,235 | -4.32% | 281.7만 |
|---|
| 2026.07.27 | ₩56,732 | ₩57,013 | ₩53,375 | ₩54,071 | -4.69% | 145.9만 |
|---|
| 2026.07.24 | ₩58,431 | ₩58,966 | ₩56,558 | ₩56,732 | -2.91% | 160.3만 |
|---|
| 2026.07.23 | ₩61,667 | ₩62,015 | ₩58,618 | ₩58,725 | -4.77% | 199.2만 |
|---|
| 2026.07.22 | ₩62,871 | ₩63,232 | ₩61,159 | ₩61,279 | -2.53% | 96.7만 |
|---|
| 2026.07.21 | ₩61,935 | ₩63,513 | ₩60,972 | ₩63,245 | +2.12% | 151.5만 |
|---|
| 2026.07.20 | ₩61,533 | ₩62,683 | ₩60,330 | ₩61,935 | +0.65% | 176.5만 |
|---|
| 2026.07.17 | ₩60,343 | ₩61,814 | ₩60,316 | ₩61,573 | +2.04% | 162.5만 |
|---|
| 2026.07.16 | ₩59,233 | ₩61,747 | ₩59,099 | ₩61,507 | +3.84% | 95.7만 |
|---|
| 2026.07.15 | ₩59,915 | ₩60,517 | ₩58,217 | ₩58,324 | -2.66% | 83만 |
|---|
| 2026.07.14 | ₩59,661 | ₩60,009 | ₩58,966 | ₩59,915 | +0.43% | 69.2만 |
|---|
| 2026.07.13 | ₩58,765 | ₩59,514 | ₩58,337 | ₩58,966 | +0.34% | 78.9만 |
|---|
| 2026.07.10 | ₩60,196 | ₩60,450 | ₩58,136 | ₩58,645 | -2.58% | 61.4만 |
|---|
| 2026.07.09 | ₩58,163 | ₩60,383 | ₩58,163 | ₩59,888 | +2.97% | 109.6만 |
|---|
| 2026.07.08 | ₩58,136 | ₩58,711 | ₩56,063 | ₩57,722 | -0.71% | 108.4만 |
|---|
| 2026.07.07 | ₩57,535 | ₩58,738 | ₩57,133 | ₩57,936 | +0.70% | 84만 |
|---|
| 2026.07.06 | ₩58,270 | ₩58,805 | ₩56,893 | ₩57,494 | -1.33% | 59.5만 |
|---|
| 2026.07.02 | ₩58,604 | ₩58,912 | ₩56,812 | ₩57,775 | -1.41% | 63.9만 |
|---|
| 2026.07.01 | ₩59,180 | ₩59,541 | ₩57,334 | ₩58,604 | -0.97% | 112.9만 |
|---|
| 2026.06.30 | ₩58,150 | ₩58,725 | ₩56,933 | ₩58,324 | +0.30% | 85.1만 |
|---|
| 2026.06.29 | ₩56,344 | ₩58,524 | ₩56,317 | ₩58,484 | +3.80% | 89.1만 |
|---|
| 2026.06.26 | ₩56,157 | ₩57,642 | ₩56,050 | ₩57,200 | +1.86% | 336.2만 |
|---|
| 2026.06.25 | ₩55,167 | ₩56,786 | ₩55,167 | ₩56,438 | +2.30% | 107.9만 |
|---|
| 2026.06.24 | ₩54,820 | ₩55,849 | ₩54,472 | ₩54,820 | 0.00% | 91.5만 |
|---|
| 2026.06.23 | ₩55,595 | ₩55,622 | ₩54,539 | ₩54,873 | -1.30% | 96.2만 |
|---|
| 2026.06.22 | ₩53,924 | ₩55,127 | ₩53,736 | ₩54,646 | +1.34% | 73.6만 |
|---|
| 2026.06.18 | ₩54,017 | ₩54,833 | ₩53,683 | ₩54,418 | +0.74% | 137.7만 |
|---|
| 2026.06.17 | ₩56,331 | ₩56,331 | ₩53,068 | ₩53,335 | -5.32% | 122.5만 |
|---|
| 2026.06.16 | ₩57,708 | ₩58,658 | ₩55,716 | ₩56,331 | -2.39% | 119.2만 |
|---|
| 2026.06.15 | ₩59,126 | ₩59,126 | ₩57,147 | ₩57,601 | -2.58% | 69.9만 |
|---|
| 2026.06.12 | ₩58,979 | ₩59,915 | ₩58,043 | ₩58,792 | -0.32% | 73만 |
|---|
| 2026.06.11 | ₩57,080 | ₩58,725 | ₩56,919 | ₩58,631 | +2.72% | 69.2만 |
|---|
| 2026.06.10 | ₩56,612 | ₩57,842 | ₩54,980 | ₩57,173 | +0.99% | 127.2만 |
|---|
| 2026.06.09 | ₩59,848 | ₩60,544 | ₩56,826 | ₩58,176 | -2.79% | 119.4만 |
|---|
| 2026.06.08 | ₩58,524 | ₩59,848 | ₩57,815 | ₩59,527 | +1.71% | 104.4만 |
|---|
| 2026.06.05 | ₩58,136 | ₩59,046 | ₩57,601 | ₩58,123 | -0.02% | 74만 |
|---|
| 2026.06.04 | ₩58,257 | ₩58,457 | ₩57,615 | ₩57,815 | -0.76% | 56.7만 |
|---|
| 2026.06.03 | ₩57,468 | ₩58,069 | ₩57,026 | ₩57,548 | +0.14% | 56.1만 |
|---|
| 2026.06.02 | ₩57,441 | ₩57,869 | ₩56,023 | ₩57,494 | +0.09% | 79만 |
|---|
| 2026.06.01 | ₩55,515 | ₩56,906 | ₩54,713 | ₩56,866 | +2.43% | 98.9만 |
|---|
| 2026.05.29 | ₩54,913 | ₩56,184 | ₩54,271 | ₩55,515 | +1.10% | 134.9만 |
|---|
| 2026.05.28 | ₩54,311 | ₩55,649 | ₩53,870 | ₩55,528 | +2.24% | 70.1만 |
|---|
| 2026.05.27 | ₩54,833 | ₩55,488 | ₩54,178 | ₩54,726 | -0.20% | 102.8만 |
|---|
| 2026.05.26 | ₩53,990 | ₩55,047 | ₩53,442 | ₩54,512 | +0.97% | 168.9만 |
|---|
| 2026.05.22 | ₩53,496 | ₩53,643 | ₩52,559 | ₩53,215 | -0.52% | 80.4만 |
|---|
| 2026.05.21 | ₩53,322 | ₩53,616 | ₩52,225 | ₩53,255 | -0.13% | 147만 |
|---|
| 2026.05.20 | ₩50,914 | ₩53,496 | ₩50,781 | ₩53,455 | +4.99% | 120.5만 |
|---|
| 2026.05.19 | ₩50,513 | ₩51,730 | ₩49,336 | ₩50,513 | 0.00% | 95.2만 |
|---|
| 2026.05.18 | ₩49,871 | ₩51,289 | ₩49,390 | ₩50,634 | +1.53% | 100.9만 |
|---|
| 2026.05.15 | ₩49,684 | ₩50,393 | ₩48,948 | ₩49,898 | +0.43% | 101.5만 |
|---|
| 2026.05.14 | ₩46,608 | ₩50,660 | ₩45,605 | ₩49,684 | +6.60% | 243.3만 |
|---|
| 2026.05.13 | ₩45,658 | ₩46,555 | ₩45,632 | ₩46,247 | +1.29% | 69.2만 |
|---|
| 2026.05.12 | ₩47,397 | ₩47,397 | ₩44,562 | ₩45,632 | -3.72% | 120.3만 |
|---|
| 2026.05.11 | ₩48,668 | ₩48,841 | ₩46,822 | ₩47,357 | -2.69% | 76.1만 |
|---|
| 2026.05.08 | ₩48,574 | ₩49,296 | ₩47,919 | ₩48,708 | +0.28% | 99.8만 |
|---|
| 2026.05.07 | ₩48,721 | ₩49,055 | ₩48,253 | ₩48,654 | -0.14% | 126.8만 |
|---|
| 2026.05.06 | ₩46,849 | ₩49,069 | ₩46,849 | ₩48,681 | +3.91% | 156.6만 |
|---|
| 2026.05.05 | ₩46,060 | ₩47,290 | ₩45,939 | ₩46,367 | +0.67% | 129.8만 |
|---|
| 2026.05.04 | ₩47,303 | ₩47,598 | ₩45,725 | ₩45,993 | -2.77% | 143.8만 |
|---|
| 2026.05.01 | ₩49,885 | ₩49,992 | ₩47,852 | ₩48,026 | -3.73% | 128.7만 |
|---|
| 2026.04.30 | ₩48,106 | ₩49,443 | ₩47,638 | ₩49,310 | +2.50% | 170.9만 |
|---|
| 2026.04.29 | ₩51,436 | ₩51,436 | ₩48,012 | ₩48,668 | -5.38% | 224.5만 |
|---|
| 2026.04.28 | ₩45,953 | ₩46,448 | ₩45,231 | ₩46,006 | +0.12% | 105.9만 |
|---|
| 2026.04.27 | ₩45,271 | ₩45,993 | ₩45,110 | ₩45,658 | +0.86% | 89.5만 |
|---|
| 2026.04.24 | ₩45,338 | ₩45,913 | ₩44,843 | ₩45,244 | -0.21% | 69.7만 |
|---|
| 2026.04.23 | ₩44,910 | ₩45,966 | ₩44,575 | ₩45,351 | +0.98% | 92.4만 |
|---|
| 2026.04.22 | ₩45,445 | ₩45,752 | ₩44,147 | ₩44,441 | -2.21% | 60.6만 |
|---|
| 2026.04.21 | ₩44,896 | ₩45,899 | ₩44,441 | ₩44,803 | -0.21% | 64.7만 |
|---|
| 2026.04.20 | ₩43,291 | ₩45,017 | ₩43,184 | ₩44,803 | +3.49% | 59.6만 |
|---|
| 2026.04.17 | ₩44,107 | ₩44,629 | ₩43,171 | ₩43,572 | -1.21% | 152.8만 |
|---|
| 2026.04.16 | ₩41,392 | ₩43,666 | ₩41,392 | ₩43,452 | +4.98% | 99.1만 |
|---|
| 2026.04.15 | ₩42,061 | ₩42,422 | ₩41,044 | ₩41,232 | -1.97% | 103.4만 |
|---|
| 2026.04.14 | ₩42,489 | ₩43,465 | ₩42,007 | ₩42,476 | -0.03% | 106만 |
|---|
| 2026.04.13 | ₩43,024 | ₩43,291 | ₩41,539 | ₩42,529 | -1.15% | 103.4만 |
|---|
| 2026.04.10 | ₩42,489 | ₩43,465 | ₩42,409 | ₩43,278 | +1.86% | 99.8만 |
|---|
| 2026.04.09 | ₩42,208 | ₩42,837 | ₩41,981 | ₩42,328 | +0.29% | 91.2만 |
|---|
| 2026.04.08 | ₩43,171 | ₩44,067 | ₩42,476 | ₩42,502 | -1.55% | 100.2만 |
|---|
| 2026.04.07 | ₩41,459 | ₩42,195 | ₩40,924 | ₩41,258 | -0.48% | 87.6만 |
|---|
| 2026.04.06 | ₩40,643 | ₩41,820 | ₩40,269 | ₩41,446 | +1.97% | 69.9만 |
|---|
| 2026.04.02 | ₩38,865 | ₩40,831 | ₩38,811 | ₩40,737 | +4.82% | 73.5만 |
|---|
| 2026.04.01 | ₩39,934 | ₩40,764 | ₩39,212 | ₩39,707 | -0.57% | 69만 |
|---|
| 2026.03.31 | ₩38,878 | ₩39,975 | ₩38,303 | ₩39,333 | +1.17% | 106.1만 |
|---|
| 2026.03.30 | ₩38,517 | ₩38,865 | ₩37,955 | ₩38,303 | -0.56% | 96.2만 |
|---|
| 2026.03.27 | ₩38,035 | ₩38,503 | ₩37,714 | ₩38,249 | +0.56% | 56.3만 |
|---|
| 2026.03.26 | ₩38,116 | ₩39,012 | ₩38,089 | ₩38,570 | +1.19% | 85.2만 |
|---|
| 2026.03.25 | ₩39,226 | ₩39,306 | ₩38,169 | ₩38,972 | -0.65% | 83.9만 |
|---|
| 2026.03.24 | ₩37,113 | ₩39,413 | ₩36,711 | ₩38,610 | +4.04% | 133.3만 |
|---|
| 2026.03.23 | ₩37,688 | ₩38,651 | ₩37,233 | ₩37,487 | -0.53% | 82.3만 |
|---|
| 2026.03.20 | ₩36,564 | ₩36,658 | ₩35,789 | ₩36,337 | -0.62% | 166.6만 |
|---|
| 2026.03.19 | ₩35,976 | ₩36,524 | ₩35,601 | ₩36,324 | +0.97% | 96.9만 |
|---|
| 2026.03.18 | ₩36,110 | ₩37,046 | ₩35,962 | ₩36,324 | +0.59% | 104.6만 |
|---|
| 2026.03.17 | ₩37,139 | ₩37,474 | ₩36,003 | ₩36,537 | -1.62% | 92.6만 |
|---|
| 2026.03.16 | ₩37,434 | ₩37,554 | ₩36,217 | ₩36,457 | -2.61% | 119.1만 |
|---|
| 2026.03.13 | ₩37,607 | ₩37,728 | ₩35,708 | ₩36,939 | -1.78% | 177.2만 |
|---|
| 2026.03.12 | ₩38,824 | ₩39,654 | ₩37,153 | ₩37,206 | -4.17% | 121.4만 |
|---|
| 2026.03.11 | ₩41,513 | ₩41,513 | ₩38,771 | ₩39,587 | -4.64% | 168.7만 |
|---|
| 2026.03.10 | ₩41,432 | ₩42,850 | ₩41,232 | ₩41,633 | +0.48% | 79.6만 |
|---|
| 2026.03.09 | ₩41,192 | ₩41,767 | ₩39,319 | ₩41,753 | +1.36% | 112만 |
|---|
| 2026.03.06 | ₩43,104 | ₩43,104 | ₩40,590 | ₩41,192 | -4.44% | 138.3만 |
|---|
| 2026.03.05 | ₩45,979 | ₩46,167 | ₩44,147 | ₩44,388 | -3.46% | 102.7만 |
|---|
| 2026.03.04 | ₩46,327 | ₩47,237 | ₩45,939 | ₩46,167 | -0.35% | 76.8만 |
|---|
| 2026.03.03 | ₩45,137 | ₩46,448 | ₩44,455 | ₩46,180 | +2.31% | 80.1만 |
|---|
| 2026.03.02 | ₩45,886 | ₩46,675 | ₩44,990 | ₩46,274 | +0.85% | 92.5만 |
|---|
| 2026.02.27 | ₩45,244 | ₩47,130 | ₩45,003 | ₩46,929 | +3.72% | 134.4만 |
|---|
| 2026.02.26 | ₩43,907 | ₩46,341 | ₩43,706 | ₩45,819 | +4.36% | 93.8만 |
|---|
| 2026.02.25 | ₩44,709 | ₩44,709 | ₩43,465 | ₩43,666 | -2.33% | 82.8만 |
|---|
| 2026.02.24 | ₩44,027 | ₩44,803 | ₩43,880 | ₩44,375 | +0.79% | 131.8만 |
|---|
| 2026.02.23 | ₩47,009 | ₩47,103 | ₩43,693 | ₩43,866 | -6.69% | 117만 |
|---|
| 2026.02.20 | ₩46,193 | ₩47,999 | ₩45,391 | ₩47,384 | +2.58% | 92.9만 |
|---|
| 2026.02.19 | ₩45,391 | ₩46,728 | ₩44,575 | ₩46,381 | +2.18% | 99.1만 |
|---|
| 2026.02.18 | ₩45,297 | ₩45,605 | ₩44,655 | ₩45,391 | +0.21% | 93만 |
|---|
| 2026.02.17 | ₩44,803 | ₩45,418 | ₩44,361 | ₩45,124 | +0.72% | 103.4만 |
|---|
| 2026.02.13 | ₩43,759 | ₩45,297 | ₩43,532 | ₩44,415 | +1.50% | 122.4만 |
|---|
| 2026.02.12 | ₩46,822 | ₩47,410 | ₩41,553 | ₩43,612 | -6.86% | 276.9만 |
|---|
| 2026.02.11 | ₩46,795 | ₩48,507 | ₩45,819 | ₩46,073 | -1.54% | 115.9만 |
|---|
| 2026.02.10 | ₩47,517 | ₩48,387 | ₩46,648 | ₩46,702 | -1.72% | 121만 |
|---|
| 2026.02.09 | ₩47,223 | ₩47,758 | ₩45,779 | ₩47,571 | +0.74% | 213.2만 |
|---|
| 2026.02.06 | ₩46,006 | ₩48,574 | ₩44,375 | ₩46,488 | +1.05% | 291.6만 |
|---|
| 2026.02.05 | ₩50,567 | ₩51,423 | ₩50,192 | ₩50,647 | +0.16% | 204.1만 |
|---|
| 2026.02.04 | ₩50,219 | ₩51,342 | ₩49,791 | ₩50,593 | +0.75% | 238.2만 |
|---|
| 2026.02.03 | ₩48,186 | ₩50,259 | ₩48,186 | ₩49,724 | +3.19% | 184.6만 |
|---|
| 2026.02.02 | ₩45,806 | ₩48,815 | ₩45,765 | ₩48,654 | +6.22% | 141.7만 |
|---|
| 2026.01.30 | ₩44,923 | ₩46,341 | ₩44,241 | ₩45,806 | +1.96% | 137.6만 |
|---|
| 2026.01.29 | ₩46,876 | ₩47,999 | ₩45,872 | ₩46,327 | -1.17% | 156.2만 |
|---|
| 2026.01.28 | ₩44,923 | ₩47,023 | ₩44,482 | ₩45,913 | +2.20% | 176.3만 |
|---|
| 2026.01.27 | ₩44,468 | ₩44,789 | ₩44,040 | ₩44,147 | -0.72% | 69.2만 |
|---|
| 2026.01.26 | ₩45,097 | ₩45,485 | ₩44,107 | ₩44,655 | -0.98% | 65.2만 |
|---|
| 2026.01.23 | ₩46,341 | ₩46,514 | ₩45,204 | ₩45,257 | -2.34% | 110만 |
|---|
| 2026.01.22 | ₩45,404 | ₩46,394 | ₩45,057 | ₩46,341 | +2.06% | 129.1만 |
|---|
| 2026.01.21 | ₩43,479 | ₩45,939 | ₩43,479 | ₩45,378 | +4.37% | 118만 |
|---|
| 2026.01.20 | ₩43,305 | ₩43,987 | ₩42,770 | ₩43,104 | -0.46% | 97.5만 |
|---|
| 2026.01.16 | ₩44,281 | ₩44,963 | ₩43,920 | ₩44,321 | +0.09% | 287.4만 |
|---|
| 2026.01.15 | ₩44,468 | ₩45,070 | ₩44,161 | ₩44,856 | +0.87% | 122만 |
|---|
| 2026.01.14 | ₩44,281 | ₩44,869 | ₩43,786 | ₩44,254 | -0.06% | 117.8만 |
|---|
| 2026.01.13 | ₩44,441 | ₩44,789 | ₩43,813 | ₩44,428 | -0.03% | 59.9만 |
|---|
| 2026.01.12 | ₩44,134 | ₩44,629 | ₩43,639 | ₩44,201 | +0.15% | 98.5만 |
|---|
| 2026.01.09 | ₩44,134 | ₩44,789 | ₩43,759 | ₩44,455 | +0.73% | 66만 |
|---|
| 2026.01.08 | ₩42,529 | ₩44,441 | ₩42,529 | ₩44,161 | +3.84% | 63.4만 |
|---|
| 2026.01.07 | ₩43,907 | ₩44,094 | ₩42,823 | ₩43,131 | -1.77% | 88.5만 |
|---|
| 2026.01.06 | ₩43,291 | ₩44,294 | ₩43,251 | ₩43,866 | +1.33% | 124만 |
|---|
| 2026.01.05 | ₩40,697 | ₩43,318 | ₩40,550 | ₩42,930 | +5.49% | 104.4만 |
|---|
| 2026.01.02 | ₩40,135 | ₩41,085 | ₩39,841 | ₩40,938 | +2.00% | 64.8만 |
|---|
| 2025.12.31 | ₩40,683 | ₩40,683 | ₩40,108 | ₩40,135 | -1.35% | 55.4만 |
|---|
| 2025.12.30 | ₩40,844 | ₩41,151 | ₩40,362 | ₩40,550 | -0.72% | 50.2만 |
|---|
| 2025.12.29 | ₩40,897 | ₩41,085 | ₩40,536 | ₩41,044 | +0.36% | 91.6만 |
|---|
| 2025.12.26 | ₩40,630 | ₩41,085 | ₩40,563 | ₩40,871 | +0.59% | 60.9만 |
|---|
| 2025.12.24 | ₩40,657 | ₩41,071 | ₩40,643 | ₩40,897 | +0.59% | 21.7만 |
|---|
| 2025.12.23 | ₩40,764 | ₩41,165 | ₩40,563 | ₩40,777 | +0.03% | 60.9만 |
|---|
| 2025.12.22 | ₩40,469 | ₩41,272 | ₩40,456 | ₩40,790 | +0.79% | 91.5만 |
|---|
| 2025.12.19 | ₩41,111 | ₩41,432 | ₩39,627 | ₩40,510 | -1.46% | 186.4만 |
|---|
| 2025.12.18 | ₩41,205 | ₩42,101 | ₩40,978 | ₩41,513 | +0.75% | 91.7만 |
|---|
| 2025.12.17 | ₩40,496 | ₩41,312 | ₩40,443 | ₩40,844 | +0.86% | 87.3만 |
|---|
| 2025.12.16 | ₩41,151 | ₩41,793 | ₩40,349 | ₩40,683 | -1.14% | 114.7만 |
|---|
| 2025.12.15 | ₩41,151 | ₩41,325 | ₩40,550 | ₩41,031 | -0.29% | 84.5만 |
|---|
| 2025.12.12 | ₩41,312 | ₩41,793 | ₩40,483 | ₩41,058 | -0.62% | 80.9만 |
|---|
| 2025.12.11 | ₩40,322 | ₩41,579 | ₩40,322 | ₩41,004 | +1.69% | 87.3만 |
|---|
| 2025.12.10 | ₩38,878 | ₩40,269 | ₩38,784 | ₩40,001 | +2.89% | 131.9만 |
|---|
| 2025.12.09 | ₩38,958 | ₩39,921 | ₩38,784 | ₩38,958 | 0.00% | 77.7만 |
|---|
| 2025.12.08 | ₩39,881 | ₩40,469 | ₩39,105 | ₩39,186 | -1.74% | 127.3만 |
|---|
| 2025.12.05 | ₩38,356 | ₩39,587 | ₩38,356 | ₩39,547 | +3.10% | 90.1만 |
|---|
| 2025.12.04 | ₩38,610 | ₩39,186 | ₩38,330 | ₩38,503 | -0.28% | 136.4만 |
|---|
| 2025.12.03 | ₩36,431 | ₩39,199 | ₩36,431 | ₩38,503 | +5.69% | 188.4만 |
|---|
| 2025.12.02 | ₩34,852 | ₩36,631 | ₩34,184 | ₩36,350 | +4.30% | 158.3만 |
|---|
| 2025.12.01 | ₩33,742 | ₩35,080 | ₩33,742 | ₩34,518 | +2.30% | 80.6만 |
|---|
| 2025.11.28 | ₩34,144 | ₩34,277 | ₩33,782 | ₩34,184 | +0.12% | 38.4만 |
|---|
| 2025.11.26 | ₩33,408 | ₩34,438 | ₩33,408 | ₩34,157 | +2.24% | 84.6만 |
|---|
| 2025.11.25 | ₩33,087 | ₩34,157 | ₩32,820 | ₩33,702 | +1.86% | 64.1만 |
|---|
| 2025.11.24 | ₩33,301 | ₩33,301 | ₩32,365 | ₩32,793 | -1.53% | 94만 |
|---|
| 2025.11.21 | ₩31,014 | ₩33,034 | ₩30,840 | ₩32,779 | +5.69% | 118.2만 |
|---|
| 2025.11.20 | ₩31,161 | ₩31,883 | ₩30,934 | ₩30,961 | -0.64% | 107.6만 |
|---|
| 2025.11.19 | ₩31,897 | ₩31,910 | ₩30,947 | ₩31,121 | -2.43% | 54.1만 |
|---|
| 2025.11.18 | ₩31,576 | ₩32,151 | ₩31,175 | ₩31,776 | +0.64% | 67.6만 |
|---|
| 2025.11.17 | ₩32,552 | ₩32,646 | ₩31,616 | ₩31,656 | -2.75% | 63.9만 |
|---|
| 2025.11.14 | ₩32,900 | ₩33,167 | ₩32,164 | ₩32,565 | -1.02% | 61.7만 |
|---|
| 2025.11.13 | ₩33,435 | ₩34,023 | ₩32,779 | ₩32,953 | -1.44% | 69.6만 |
|---|
| 2025.11.12 | ₩33,234 | ₩33,970 | ₩33,154 | ₩33,635 | +1.21% | 127.2만 |
|---|
| 2025.11.11 | ₩34,090 | ₩34,090 | ₩32,445 | ₩33,194 | -2.63% | 96.4만 |
|---|
| 2025.11.10 | ₩35,106 | ₩35,106 | ₩33,742 | ₩33,903 | -3.43% | 112만 |
|---|
| 2025.11.07 | ₩34,037 | ₩35,120 | ₩33,970 | ₩35,040 | +2.95% | 99.4만 |
|---|
| 2025.11.06 | ₩35,387 | ₩35,468 | ₩34,184 | ₩34,224 | -3.29% | 77.3만 |
|---|
| 2025.11.05 | ₩35,294 | ₩35,855 | ₩34,705 | ₩35,628 | +0.95% | 121.2만 |
|---|
| 2025.11.04 | ₩34,331 | ₩35,173 | ₩34,144 | ₩35,160 | +2.42% | 102.9만 |
|---|
| 2025.11.03 | ₩34,705 | ₩34,999 | ₩33,675 | ₩34,358 | -1.00% | 153.1만 |
|---|
| 2025.10.31 | ₩31,897 | ₩35,187 | ₩31,429 | ₩35,040 | +9.85% | 247.8만 |
|---|
| 2025.10.30 | ₩36,083 | ₩36,083 | ₩33,702 | ₩33,956 | -5.89% | 336.8만 |
|---|
| 2025.10.29 | ₩36,390 | ₩36,778 | ₩35,508 | ₩35,962 | -1.18% | 346.8만 |
|---|
| 2025.10.28 | ₩37,099 | ₩37,099 | ₩36,257 | ₩36,444 | -1.77% | 101.9만 |
|---|
| 2025.10.27 | ₩36,979 | ₩37,340 | ₩36,578 | ₩36,738 | -0.65% | 72만 |
|---|
| 2025.10.24 | ₩36,698 | ₩37,059 | ₩36,297 | ₩37,019 | +0.87% | 88.1만 |
|---|
| 2025.10.23 | ₩37,634 | ₩37,634 | ₩36,029 | ₩36,591 | -2.77% | 125.6만 |
|---|
| 2025.10.22 | ₩38,370 | ₩38,717 | ₩37,862 | ₩37,915 | -1.19% | 142.9만 |
|---|
| 2025.10.21 | ₩37,714 | ₩39,025 | ₩37,460 | ₩38,557 | +2.23% | 172.6만 |
|---|
| 2025.10.20 | ₩37,353 | ₩38,075 | ₩37,246 | ₩37,781 | +1.15% | 167.6만 |
|---|
| 2025.10.17 | ₩37,246 | ₩37,407 | ₩36,337 | ₩37,233 | -0.04% | 350.5만 |
|---|
| 2025.10.16 | ₩36,644 | ₩37,367 | ₩36,243 | ₩37,193 | +1.50% | 181.2만 |
|---|
| 2025.10.15 | ₩34,679 | ₩35,668 | ₩34,612 | ₩35,147 | +1.35% | 143.5만 |
|---|
| 2025.10.14 | ₩34,826 | ₩35,829 | ₩34,759 | ₩35,494 | +1.92% | 116.1만 |
|---|
| 2025.10.13 | ₩35,708 | ₩36,096 | ₩34,679 | ₩35,320 | -1.09% | 143.5만 |
|---|
| 2025.10.10 | ₩37,460 | ₩37,902 | ₩35,401 | ₩35,481 | -5.28% | 91.1만 |
|---|