시장 데이터를 불러오는 중
전체 종목
WEX Inc. common stock 과거 주가
WEX Inc. common stock · WEX · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WEX Inc. common stock · WEX · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩234,919 | ₩234,919 | ₩228,540 | ₩231,060 | -1.64% | 43.4만 |
| 2026.10.08 | ₩228,527 | ₩233,820 | ₩226,303 | ₩233,713 | +2.27% | 50만 |
| 2026.10.07 | ₩229,612 | ₩231,622 | ₩226,504 | ₩227,750 | -0.81% | 52.2만 |
| 2026.10.06 | ₩231,314 | ₩231,756 | ₩227,375 | ₩229,787 | -0.66% | 43.8만 |
| 2026.10.05 | ₩227,361 | ₩235,884 | ₩227,361 | ₩231,127 | +1.66% | 58.9만 |
| 2026.10.02 | ₩225,767 | ₩230,269 | ₩224,212 | ₩226,597 | +0.37% | 53.2만 |
| 2026.10.01 | ₩228,286 | ₩231,622 | ₩224,922 | ₩226,008 | -1.00% | 73.1만 |
| 2026.09.30 | ₩229,331 | ₩230,899 | ₩223,247 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩226,061 |
| -1.43% |
| 75.4만 |
| 2026.09.29 | ₩235,442 | ₩238,390 | ₩229,157 | ₩229,760 | -2.41% | 65.9만 |
|---|
| 2026.09.28 | ₩237,947 | ₩242,825 | ₩236,902 | ₩237,264 | -0.29% | 56.5만 |
|---|
| 2026.09.25 | ₩248,038 | ₩252,875 | ₩238,443 | ₩238,899 | -3.68% | 69.9만 |
|---|
| 2026.09.24 | ₩248,936 | ₩250,302 | ₩244,513 | ₩248,480 | -0.18% | 41.4만 |
|---|
| 2026.09.23 | ₩243,093 | ₩250,745 | ₩241,887 | ₩247,287 | +1.73% | 47.7만 |
|---|
| 2026.09.22 | ₩253,358 | ₩254,832 | ₩240,775 | ₩242,852 | -4.15% | 63.6만 |
|---|
| 2026.09.21 | ₩259,093 | ₩261,076 | ₩250,544 | ₩250,999 | -3.12% | 49.7만 |
|---|
| 2026.09.18 | ₩261,612 | ₩261,612 | ₩257,445 | ₩259,388 | -0.85% | 105.8만 |
|---|
| 2026.09.17 | ₩262,952 | ₩263,850 | ₩258,476 | ₩261,545 | -0.54% | 49.8만 |
|---|
| 2026.09.16 | ₩266,329 | ₩268,299 | ₩260,620 | ₩264,212 | -0.79% | 56.9만 |
|---|
| 2026.09.15 | ₩266,490 | ₩273,324 | ₩266,021 | ₩268,111 | +0.61% | 54.3만 |
|---|
| 2026.09.14 | ₩260,942 | ₩269,076 | ₩259,924 | ₩269,009 | +3.09% | 68.8만 |
|---|
| 2026.09.11 | ₩255,180 | ₩257,806 | ₩254,899 | ₩256,641 | +0.57% | 37.7만 |
|---|
| 2026.09.10 | ₩249,900 | ₩256,011 | ₩249,900 | ₩254,644 | +1.90% | 48.8만 |
|---|
| 2026.09.09 | ₩250,155 | ₩251,361 | ₩248,426 | ₩249,096 | -0.42% | 36.6만 |
|---|
| 2026.09.08 | ₩256,694 | ₩257,056 | ₩248,132 | ₩251,039 | -2.20% | 40.8만 |
|---|
| 2026.09.04 | ₩257,404 | ₩262,765 | ₩255,837 | ₩259,843 | +0.95% | 36.9만 |
|---|
| 2026.09.03 | ₩260,674 | ₩263,703 | ₩254,952 | ₩261,304 | +0.24% | 37.7만 |
|---|
| 2026.09.02 | ₩251,977 | ₩259,254 | ₩249,887 | ₩258,409 | +2.55% | 43.4만 |
|---|
| 2026.09.01 | ₩256,091 | ₩256,386 | ₩249,391 | ₩252,862 | -1.26% | 47.5만 |
|---|
| 2026.08.31 | ₩263,274 | ₩264,105 | ₩254,832 | ₩255,381 | -3.00% | 92만 |
|---|
| 2026.08.28 | ₩265,632 | ₩269,974 | ₩261,934 | ₩264,413 | -0.46% | 98만 |
|---|
| 2026.08.27 | ₩267,173 | ₩270,617 | ₩265,512 | ₩265,900 | -0.48% | 45.4만 |
|---|
| 2026.08.26 | ₩265,230 | ₩269,465 | ₩265,043 | ₩266,101 | +0.33% | 50.3만 |
|---|
| 2026.08.25 | ₩271,220 | ₩273,351 | ₩266,744 | ₩267,615 | -1.33% | 42만 |
|---|
| 2026.08.24 | ₩267,964 | ₩273,351 | ₩267,026 | ₩272,359 | +1.64% | 44.7만 |
|---|
| 2026.08.21 | ₩265,337 | ₩268,741 | ₩262,523 | ₩267,910 | +0.97% | 42.5만 |
|---|
| 2026.08.20 | ₩261,304 | ₩268,125 | ₩260,205 | ₩265,123 | +1.46% | 47.5만 |
|---|
| 2026.08.19 | ₩257,364 | ₩263,381 | ₩257,364 | ₩261,867 | +1.75% | 42.5만 |
|---|
| 2026.08.18 | ₩256,158 | ₩261,103 | ₩254,497 | ₩256,922 | +0.30% | 41.9만 |
|---|
| 2026.08.17 | ₩254,939 | ₩257,646 | ₩251,951 | ₩253,090 | -0.73% | 42.8만 |
|---|
| 2026.08.14 | ₩266,664 | ₩266,664 | ₩256,507 | ₩256,989 | -3.63% | 44.1만 |
|---|
| 2026.08.13 | ₩256,721 | ₩267,589 | ₩255,649 | ₩266,677 | +3.88% | 72.1만 |
|---|
| 2026.08.12 | ₩250,249 | ₩257,324 | ₩249,311 | ₩254,684 | +1.77% | 52.5만 |
|---|
| 2026.08.11 | ₩247,622 | ₩255,033 | ₩246,899 | ₩253,344 | +2.31% | 45.1만 |
|---|
| 2026.08.10 | ₩252,312 | ₩252,795 | ₩243,709 | ₩249,847 | -0.98% | 52.4만 |
|---|
| 2026.08.07 | ₩255,636 | ₩257,123 | ₩247,475 | ₩248,199 | -2.91% | 49.9만 |
|---|
| 2026.08.06 | ₩251,924 | ₩254,604 | ₩250,972 | ₩253,987 | +0.82% | 52.5만 |
|---|
| 2026.08.05 | ₩254,604 | ₩257,780 | ₩251,388 | ₩252,460 | -0.84% | 50.4만 |
|---|
| 2026.08.04 | ₩247,301 | ₩253,894 | ₩244,487 | ₩253,518 | +2.51% | 117.2만 |
|---|
| 2026.08.03 | ₩251,267 | ₩256,386 | ₩249,445 | ₩250,972 | -0.12% | 69.1만 |
|---|
| 2026.07.31 | ₩248,158 | ₩251,147 | ₩245,652 | ₩250,530 | +0.96% | 69.8만 |
|---|
| 2026.07.30 | ₩247,515 | ₩250,611 | ₩244,554 | ₩249,780 | +0.91% | 99.4만 |
|---|
| 2026.07.29 | ₩245,063 | ₩256,453 | ₩241,981 | ₩252,473 | +3.02% | 76.7만 |
|---|
| 2026.07.28 | ₩240,882 | ₩247,274 | ₩239,448 | ₩245,063 | +1.74% | 154.8만 |
|---|
| 2026.07.27 | ₩235,562 | ₩239,890 | ₩230,550 | ₩238,497 | +1.25% | 160.2만 |
|---|
| 2026.07.24 | ₩231,274 | ₩239,582 | ₩226,892 | ₩236,045 | +2.06% | 218.7만 |
|---|
| 2026.07.23 | ₩214,685 | ₩233,257 | ₩210,383 | ₩229,773 | +7.03% | 157.5만 |
|---|
| 2026.07.22 | ₩217,981 | ₩218,906 | ₩204,567 | ₩208,614 | -4.30% | 106.7만 |
|---|
| 2026.07.21 | ₩219,710 | ₩220,339 | ₩215,073 | ₩215,690 | -1.83% | 52.9만 |
|---|
| 2026.07.20 | ₩220,219 | ₩221,103 | ₩215,194 | ₩219,080 | -0.52% | 45.9만 |
|---|
| 2026.07.17 | ₩219,911 | ₩223,274 | ₩217,968 | ₩220,165 | +0.12% | 45.7만 |
|---|
| 2026.07.16 | ₩214,430 | ₩220,232 | ₩212,393 | ₩220,085 | +2.64% | 46.2만 |
|---|
| 2026.07.15 | ₩210,021 | ₩219,763 | ₩210,021 | ₩211,562 | +0.73% | 67.9만 |
|---|
| 2026.07.14 | ₩211,026 | ₩214,953 | ₩207,381 | ₩207,824 | -1.52% | 60.3만 |
|---|
| 2026.07.13 | ₩213,157 | ₩216,413 | ₩211,160 | ₩214,497 | +0.63% | 66.2만 |
|---|
| 2026.07.10 | ₩209,298 | ₩211,080 | ₩206,015 | ₩211,053 | +0.84% | 46만 |
|---|
| 2026.07.09 | ₩197,171 | ₩206,403 | ₩195,683 | ₩206,135 | +4.55% | 39.5만 |
|---|
| 2026.07.08 | ₩205,854 | ₩211,241 | ₩198,886 | ₩199,261 | -3.20% | 67.9만 |
|---|
| 2026.07.07 | ₩201,003 | ₩206,872 | ₩200,427 | ₩205,211 | +2.09% | 64.3만 |
|---|
| 2026.07.06 | ₩195,174 | ₩200,976 | ₩192,815 | ₩200,561 | +2.76% | 51만 |
|---|
| 2026.07.02 | ₩194,437 | ₩196,648 | ₩191,475 | ₩196,286 | +0.95% | 49.1만 |
|---|
| 2026.07.01 | ₩191,355 | ₩196,434 | ₩189,640 | ₩191,073 | -0.15% | 78.8만 |
|---|
| 2026.06.30 | ₩182,471 | ₩189,425 | ₩178,464 | ₩189,063 | +3.61% | 85.3만 |
|---|
| 2026.06.29 | ₩185,445 | ₩186,839 | ₩181,385 | ₩183,221 | -1.20% | 56.9만 |
|---|
| 2026.06.26 | ₩178,598 | ₩185,191 | ₩178,370 | ₩184,936 | +3.55% | 73.7만 |
|---|
| 2026.06.25 | ₩180,327 | ₩182,645 | ₩176,280 | ₩178,330 | -1.11% | 55.1만 |
|---|
| 2026.06.24 | ₩174,712 | ₩180,313 | ₩174,015 | ₩180,206 | +3.14% | 76.6만 |
|---|
| 2026.06.23 | ₩176,414 | ₩178,196 | ₩171,415 | ₩174,564 | -1.05% | 55.1만 |
|---|
| 2026.06.22 | ₩169,191 | ₩174,859 | ₩169,191 | ₩174,270 | +3.00% | 61.7만 |
|---|
| 2026.06.18 | ₩169,593 | ₩171,657 | ₩167,891 | ₩170,893 | +0.77% | 69.9만 |
|---|
| 2026.06.17 | ₩174,310 | ₩177,700 | ₩168,347 | ₩169,995 | -2.48% | 73만 |
|---|
| 2026.06.16 | ₩177,499 | ₩180,635 | ₩172,219 | ₩175,904 | -0.90% | 123.5만 |
|---|
| 2026.06.15 | ₩180,849 | ₩182,551 | ₩173,667 | ₩176,427 | -2.45% | 72.8만 |
|---|
| 2026.06.12 | ₩182,028 | ₩183,261 | ₩179,469 | ₩181,573 | -0.25% | 71.3만 |
|---|
| 2026.06.11 | ₩183,301 | ₩185,325 | ₩178,491 | ₩182,725 | -0.31% | 64.8만 |
|---|
| 2026.06.10 | ₩197,827 | ₩198,216 | ₩184,012 | ₩184,052 | -6.96% | 62.3만 |
|---|
| 2026.06.09 | ₩196,795 | ₩202,531 | ₩195,241 | ₩198,752 | +0.99% | 48.2만 |
|---|
| 2026.06.08 | ₩197,841 | ₩201,941 | ₩194,115 | ₩197,720 | -0.06% | 45.8만 |
|---|
| 2026.06.05 | ₩197,372 | ₩199,623 | ₩196,755 | ₩198,604 | +0.62% | 50.5만 |
|---|
| 2026.06.04 | ₩197,184 | ₩199,690 | ₩196,005 | ₩196,809 | -0.19% | 35.9만 |
|---|
| 2026.06.03 | ₩197,104 | ₩198,671 | ₩191,985 | ₩195,469 | -0.83% | 52.6만 |
|---|
| 2026.06.02 | ₩197,599 | ₩199,073 | ₩192,708 | ₩198,792 | +0.60% | 49.8만 |
|---|
| 2026.06.01 | ₩195,335 | ₩202,048 | ₩194,410 | ₩200,226 | +2.50% | 56.9만 |
|---|
| 2026.05.29 | ₩192,923 | ₩195,790 | ₩192,440 | ₩194,249 | +0.69% | 39.3만 |
|---|
| 2026.05.28 | ₩191,073 | ₩196,983 | ₩189,800 | ₩193,472 | +1.26% | 50만 |
|---|
| 2026.05.27 | ₩195,790 | ₩202,330 | ₩191,341 | ₩191,489 | -2.20% | 54만 |
|---|
| 2026.05.26 | ₩198,551 | ₩200,320 | ₩195,268 | ₩198,336 | -0.11% | 53.3만 |
|---|
| 2026.05.22 | ₩200,440 | ₩202,343 | ₩198,457 | ₩201,753 | +0.66% | 37만 |
|---|
| 2026.05.21 | ₩196,179 | ₩200,681 | ₩192,092 | ₩199,944 | +1.92% | 61.5만 |
|---|
| 2026.05.20 | ₩188,554 | ₩195,402 | ₩185,419 | ₩193,284 | +2.51% | 48.6만 |
|---|
| 2026.05.19 | ₩193,619 | ₩193,619 | ₩186,933 | ₩189,050 | -2.36% | 56.8만 |
|---|
| 2026.05.18 | ₩188,956 | ₩194,638 | ₩187,643 | ₩191,087 | +1.13% | 60.3만 |
|---|
| 2026.05.15 | ₩186,759 | ₩191,730 | ₩185,405 | ₩189,506 | +1.47% | 68.2만 |
|---|
| 2026.05.14 | ₩183,489 | ₩185,365 | ₩179,013 | ₩179,589 | -2.13% | 44.3만 |
|---|
| 2026.05.13 | ₩180,889 | ₩182,538 | ₩177,352 | ₩181,961 | +0.59% | 77.5만 |
|---|
| 2026.05.12 | ₩189,117 | ₩190,511 | ₩181,600 | ₩181,948 | -3.79% | 66.2만 |
|---|
| 2026.05.11 | ₩189,559 | ₩191,489 | ₩185,338 | ₩188,273 | -0.68% | 50.1만 |
|---|
| 2026.05.08 | ₩191,556 | ₩193,485 | ₩184,869 | ₩189,800 | -0.92% | 68.3만 |
|---|
| 2026.05.07 | ₩193,767 | ₩196,568 | ₩191,797 | ₩193,311 | -0.24% | 55.7만 |
|---|
| 2026.05.06 | ₩194,665 | ₩196,648 | ₩190,015 | ₩192,963 | -0.87% | 67.2만 |
|---|
| 2026.05.05 | ₩204,661 | ₩206,363 | ₩194,223 | ₩197,291 | -3.60% | 45.6만 |
|---|
| 2026.05.04 | ₩203,241 | ₩207,891 | ₩202,048 | ₩206,604 | +1.65% | 54만 |
|---|
| 2026.05.01 | ₩203,375 | ₩205,760 | ₩199,623 | ₩202,531 | -0.42% | 46.7만 |
|---|
| 2026.04.30 | ₩205,063 | ₩205,706 | ₩197,680 | ₩201,445 | -1.76% | 64.9만 |
|---|
| 2026.04.29 | ₩203,964 | ₩210,316 | ₩203,281 | ₩207,247 | +1.61% | 50.2만 |
|---|
| 2026.04.28 | ₩203,187 | ₩207,033 | ₩200,695 | ₩204,299 | +0.55% | 79.8만 |
|---|
| 2026.04.27 | ₩201,887 | ₩206,845 | ₩198,028 | ₩199,797 | -1.04% | 65.9만 |
|---|
| 2026.04.24 | ₩206,966 | ₩211,308 | ₩201,191 | ₩201,606 | -2.59% | 87.5만 |
|---|
| 2026.04.23 | ₩236,554 | ₩236,581 | ₩202,517 | ₩207,381 | -12.33% | 207.9만 |
|---|
| 2026.04.22 | ₩238,832 | ₩250,396 | ₩238,336 | ₩247,810 | +3.76% | 110.8만 |
|---|
| 2026.04.21 | ₩237,787 | ₩239,354 | ₩235,133 | ₩237,894 | +0.05% | 54.9만 |
|---|
| 2026.04.20 | ₩232,748 | ₩240,534 | ₩232,748 | ₩237,358 | +1.98% | 63.2만 |
|---|
| 2026.04.17 | ₩234,611 | ₩238,376 | ₩225,137 | ₩232,493 | -0.90% | 56.5만 |
|---|
| 2026.04.16 | ₩230,765 | ₩235,951 | ₩229,036 | ₩235,174 | +1.91% | 40.6만 |
|---|
| 2026.04.15 | ₩228,071 | ₩233,177 | ₩227,428 | ₩229,746 | +0.73% | 36.8만 |
|---|
| 2026.04.14 | ₩223,730 | ₩228,205 | ₩222,912 | ₩225,110 | +0.62% | 46.1만 |
|---|
| 2026.04.13 | ₩213,639 | ₩222,618 | ₩212,943 | ₩222,363 | +4.08% | 35.1만 |
|---|
| 2026.04.10 | ₩212,621 | ₩214,122 | ₩210,919 | ₩213,452 | +0.39% | 32.8만 |
|---|
| 2026.04.09 | ₩213,800 | ₩213,961 | ₩205,693 | ₩213,733 | -0.03% | 39.7만 |
|---|
| 2026.04.08 | ₩211,991 | ₩214,095 | ₩205,251 | ₩212,152 | +0.08% | 57.7만 |
|---|
| 2026.04.07 | ₩210,249 | ₩214,108 | ₩208,722 | ₩211,428 | +0.56% | 36.3만 |
|---|
| 2026.04.06 | ₩207,341 | ₩212,862 | ₩198,109 | ₩210,517 | +1.53% | 27.6만 |
|---|
| 2026.04.02 | ₩201,284 | ₩211,951 | ₩198,444 | ₩207,288 | +2.98% | 45.9만 |
|---|
| 2026.04.01 | ₩204,634 | ₩207,716 | ₩197,867 | ₩201,485 | -1.54% | 56.1만 |
|---|
| 2026.03.31 | ₩208,534 | ₩210,678 | ₩197,425 | ₩205,077 | -1.66% | 55.8만 |
|---|
| 2026.03.30 | ₩199,904 | ₩208,668 | ₩199,904 | ₩205,532 | +2.82% | 42.8만 |
|---|
| 2026.03.27 | ₩205,572 | ₩206,283 | ₩197,492 | ₩197,720 | -3.82% | 29.2만 |
|---|
| 2026.03.26 | ₩201,338 | ₩208,025 | ₩201,338 | ₩207,837 | +3.23% | 32.4만 |
|---|
| 2026.03.25 | ₩209,995 | ₩212,152 | ₩199,583 | ₩202,772 | -3.44% | 30.7만 |
|---|
| 2026.03.24 | ₩207,636 | ₩211,938 | ₩206,149 | ₩208,199 | +0.27% | 41.8만 |
|---|
| 2026.03.23 | ₩212,407 | ₩213,264 | ₩208,212 | ₩208,923 | -1.64% | 62만 |
|---|
| 2026.03.20 | ₩201,191 | ₩210,410 | ₩198,564 | ₩210,236 | +4.50% | 84.6만 |
|---|
| 2026.03.19 | ₩197,867 | ₩205,251 | ₩197,867 | ₩203,268 | +2.73% | 49.9만 |
|---|
| 2026.03.18 | ₩201,673 | ₩204,701 | ₩198,122 | ₩199,529 | -1.06% | 37.9만 |
|---|
| 2026.03.17 | ₩211,482 | ₩215,100 | ₩204,353 | ₩204,393 | -3.35% | 43.1만 |
|---|
| 2026.03.16 | ₩215,381 | ₩216,601 | ₩209,807 | ₩210,102 | -2.45% | 33만 |
|---|
| 2026.03.13 | ₩215,288 | ₩216,547 | ₩211,348 | ₩214,336 | -0.44% | 43.4만 |
|---|
| 2026.03.12 | ₩212,996 | ₩222,805 | ₩211,629 | ₩214,845 | +0.87% | 53만 |
|---|
| 2026.03.11 | ₩213,452 | ₩218,584 | ₩209,673 | ₩215,033 | +0.74% | 36만 |
|---|
| 2026.03.10 | ₩215,381 | ₩216,413 | ₩204,005 | ₩212,755 | -1.22% | 42.8만 |
|---|
| 2026.03.09 | ₩221,934 | ₩224,373 | ₩216,547 | ₩217,056 | -2.20% | 68.1만 |
|---|
| 2026.03.06 | ₩220,018 | ₩224,507 | ₩213,237 | ₩223,877 | +1.75% | 61.2만 |
|---|
| 2026.03.05 | ₩218,048 | ₩223,783 | ₩217,003 | ₩222,577 | +2.08% | 45.7만 |
|---|
| 2026.03.04 | ₩220,246 | ₩221,894 | ₩216,762 | ₩220,822 | +0.26% | 36.7만 |
|---|
| 2026.03.03 | ₩206,685 | ₩219,468 | ₩205,626 | ₩219,334 | +6.12% | 54.6만 |
|---|
| 2026.03.02 | ₩197,653 | ₩211,951 | ₩197,264 | ₩211,723 | +7.12% | 72.3만 |
|---|
| 2026.02.27 | ₩198,671 | ₩200,346 | ₩193,619 | ₩199,918 | +0.63% | 38.7만 |
|---|
| 2026.02.26 | ₩202,021 | ₩206,149 | ₩199,650 | ₩202,732 | +0.35% | 35.8만 |
|---|
| 2026.02.25 | ₩201,727 | ₩201,740 | ₩198,604 | ₩201,043 | -0.34% | 42.8만 |
|---|
| 2026.02.24 | ₩200,882 | ₩204,380 | ₩200,025 | ₩201,137 | +0.13% | 42.5만 |
|---|
| 2026.02.23 | ₩210,088 | ₩211,495 | ₩200,333 | ₩203,241 | -3.26% | 41.1만 |
|---|
| 2026.02.20 | ₩206,363 | ₩211,268 | ₩206,229 | ₩210,879 | +2.19% | 19.7만 |
|---|
| 2026.02.19 | ₩209,713 | ₩209,713 | ₩205,197 | ₩207,328 | -1.14% | 27.9만 |
|---|
| 2026.02.18 | ₩208,065 | ₩215,221 | ₩206,711 | ₩213,050 | +2.40% | 39.4만 |
|---|
| 2026.02.17 | ₩211,643 | ₩213,586 | ₩204,206 | ₩206,202 | -2.57% | 39만 |
|---|
| 2026.02.13 | ₩205,036 | ₩212,273 | ₩202,343 | ₩211,281 | +3.05% | 38.1만 |
|---|
| 2026.02.12 | ₩222,095 | ₩222,604 | ₩203,951 | ₩204,554 | -7.90% | 51만 |
|---|
| 2026.02.11 | ₩222,443 | ₩224,601 | ₩218,584 | ₩222,001 | -0.20% | 41.8만 |
|---|
| 2026.02.10 | ₩217,901 | ₩222,725 | ₩216,547 | ₩222,443 | +2.08% | 45.9만 |
|---|
| 2026.02.09 | ₩213,572 | ₩220,567 | ₩211,509 | ₩217,673 | +1.92% | 74.5만 |
|---|
| 2026.02.06 | ₩198,497 | ₩215,020 | ₩198,497 | ₩212,996 | +7.30% | 96.7만 |
|---|
| 2026.02.05 | ₩194,410 | ₩201,794 | ₩190,068 | ₩199,047 | +2.38% | 153만 |
|---|
| 2026.02.04 | ₩193,083 | ₩207,877 | ₩192,400 | ₩199,542 | +3.35% | 143.7만 |
|---|
| 2026.02.03 | ₩203,000 | ₩203,000 | ₩192,641 | ₩193,338 | -4.76% | 58.2만 |
|---|
| 2026.02.02 | ₩200,333 | ₩208,601 | ₩198,966 | ₩205,197 | +2.43% | 63.9만 |
|---|
| 2026.01.30 | ₩209,727 | ₩211,187 | ₩201,861 | ₩206,229 | -1.67% | 42.2만 |
|---|
| 2026.01.29 | ₩209,499 | ₩211,978 | ₩207,274 | ₩211,227 | +0.83% | 32.3만 |
|---|
| 2026.01.28 | ₩208,427 | ₩211,321 | ₩205,961 | ₩207,274 | -0.55% | 22.4만 |
|---|
| 2026.01.27 | ₩212,125 | ₩212,125 | ₩206,537 | ₩209,981 | -1.01% | 25.6만 |
|---|
| 2026.01.26 | ₩213,425 | ₩215,180 | ₩211,763 | ₩212,983 | -0.21% | 18.4만 |
|---|
| 2026.01.23 | ₩216,092 | ₩218,517 | ₩211,951 | ₩214,363 | -0.80% | 28만 |
|---|
| 2026.01.22 | ₩212,608 | ₩217,056 | ₩212,527 | ₩216,882 | +2.01% | 25.2만 |
|---|
| 2026.01.21 | ₩206,872 | ₩213,867 | ₩206,417 | ₩211,428 | +2.20% | 22.4만 |
|---|
| 2026.01.20 | ₩208,051 | ₩211,978 | ₩203,321 | ₩203,469 | -2.20% | 26.8만 |
|---|
| 2026.01.16 | ₩214,323 | ₩215,703 | ₩210,517 | ₩211,308 | -1.41% | 25.2만 |
|---|
| 2026.01.15 | ₩216,963 | ₩216,963 | ₩213,613 | ₩215,167 | -0.83% | 65.6만 |
|---|
| 2026.01.14 | ₩213,063 | ₩219,777 | ₩212,460 | ₩216,212 | +1.48% | 43.9만 |
|---|
| 2026.01.13 | ₩215,984 | ₩216,145 | ₩211,723 | ₩213,103 | -1.33% | 34.7만 |
|---|
| 2026.01.12 | ₩213,063 | ₩219,187 | ₩211,013 | ₩215,515 | +1.15% | 54.9만 |
|---|
| 2026.01.09 | ₩213,331 | ₩218,021 | ₩212,112 | ₩216,922 | +1.68% | 37만 |
|---|
| 2026.01.08 | ₩205,211 | ₩213,546 | ₩205,211 | ₩213,023 | +3.81% | 33.9만 |
|---|
| 2026.01.07 | ₩204,648 | ₩207,435 | ₩201,512 | ₩206,015 | +0.67% | 34.2만 |
|---|
| 2026.01.06 | ₩202,624 | ₩204,527 | ₩200,105 | ₩203,388 | +0.38% | 40.6만 |
|---|
| 2026.01.05 | ₩198,122 | ₩207,033 | ₩198,122 | ₩203,951 | +2.94% | 42.1만 |
|---|
| 2026.01.02 | ₩200,387 | ₩201,405 | ₩196,809 | ₩198,846 | -0.77% | 29.6만 |
|---|
| 2025.12.31 | ₩201,941 | ₩203,415 | ₩199,006 | ₩199,636 | -1.14% | 28.8만 |
|---|
| 2025.12.30 | ₩203,991 | ₩204,768 | ₩202,356 | ₩202,732 | -0.62% | 21.7만 |
|---|
| 2025.12.29 | ₩205,412 | ₩206,912 | ₩203,911 | ₩204,768 | -0.31% | 21.9만 |
|---|
| 2025.12.26 | ₩204,219 | ₩205,706 | ₩202,504 | ₩205,184 | +0.47% | 14.3만 |
|---|
| 2025.12.24 | ₩203,683 | ₩206,350 | ₩202,758 | ₩204,634 | +0.47% | 11.2만 |
|---|
| 2025.12.23 | ₩205,961 | ₩206,738 | ₩203,067 | ₩203,871 | -1.01% | 26.9만 |
|---|
| 2025.12.22 | ₩202,356 | ₩208,239 | ₩202,356 | ₩206,108 | +1.85% | 33만 |
|---|
| 2025.12.19 | ₩201,351 | ₩203,093 | ₩199,703 | ₩202,209 | +0.43% | 41.6만 |
|---|
| 2025.12.18 | ₩202,879 | ₩204,862 | ₩201,338 | ₩201,633 | -0.61% | 28만 |
|---|
| 2025.12.17 | ₩204,139 | ₩207,462 | ₩200,909 | ₩201,043 | -1.52% | 36.3만 |
|---|
| 2025.12.16 | ₩202,330 | ₩204,755 | ₩201,258 | ₩204,420 | +1.03% | 38만 |
|---|
| 2025.12.15 | ₩207,060 | ₩207,140 | ₩202,236 | ₩202,410 | -2.25% | 40.1만 |
|---|
| 2025.12.12 | ₩207,824 | ₩209,110 | ₩204,715 | ₩206,068 | -0.84% | 27.4만 |
|---|
| 2025.12.11 | ₩207,663 | ₩210,691 | ₩204,795 | ₩207,288 | -0.18% | 34.4만 |
|---|
| 2025.12.10 | ₩201,003 | ₩209,244 | ₩201,003 | ₩207,207 | +3.09% | 28.5만 |
|---|
| 2025.12.09 | ₩202,035 | ₩205,184 | ₩200,936 | ₩201,057 | -0.48% | 24.2만 |
|---|
| 2025.12.08 | ₩205,438 | ₩207,355 | ₩202,062 | ₩202,879 | -1.25% | 35.1만 |
|---|
| 2025.12.05 | ₩202,169 | ₩207,891 | ₩201,740 | ₩206,095 | +1.94% | 26.8만 |
|---|
| 2025.12.04 | ₩200,373 | ₩203,428 | ₩198,390 | ₩202,718 | +1.17% | 41.5만 |
|---|
| 2025.12.03 | ₩197,063 | ₩200,561 | ₩195,764 | ₩200,159 | +1.57% | 38.5만 |
|---|
| 2025.12.02 | ₩197,318 | ₩201,003 | ₩191,435 | ₩196,407 | -0.46% | 46만 |
|---|
| 2025.12.01 | ₩197,171 | ₩202,651 | ₩194,893 | ₩196,286 | -0.45% | 76.1만 |
|---|
| 2025.11.28 | ₩199,931 | ₩200,735 | ₩197,264 | ₩198,805 | -0.56% | 14.8만 |
|---|
| 2025.11.26 | ₩199,154 | ₩202,088 | ₩198,578 | ₩199,207 | +0.03% | 30.1만 |
|---|
| 2025.11.25 | ₩197,479 | ₩200,655 | ₩194,611 | ₩200,494 | +1.53% | 35만 |
|---|
| 2025.11.24 | ₩194,062 | ₩197,961 | ₩192,815 | ₩196,514 | +1.26% | 31.5만 |
|---|
| 2025.11.21 | ₩188,179 | ₩197,613 | ₩188,152 | ₩195,710 | +4.00% | 41.2만 |
|---|
| 2025.11.20 | ₩187,442 | ₩194,048 | ₩186,517 | ₩187,415 | -0.01% | 42.7만 |
|---|
| 2025.11.19 | ₩182,806 | ₩186,799 | ₩182,042 | ₩186,370 | +1.95% | 38.5만 |
|---|
| 2025.11.18 | ₩185,553 | ₩186,062 | ₩179,094 | ₩183,007 | -1.37% | 47.7만 |
|---|
| 2025.11.17 | ₩183,382 | ₩186,115 | ₩180,407 | ₩182,779 | -0.33% | 69.3만 |
|---|
| 2025.11.14 | ₩188,273 | ₩188,393 | ₩182,377 | ₩183,462 | -2.56% | 75.8만 |
|---|
| 2025.11.13 | ₩192,829 | ₩195,187 | ₩187,857 | ₩188,795 | -2.09% | 57.5만 |
|---|
| 2025.11.12 | ₩197,988 | ₩200,882 | ₩191,797 | ₩193,298 | -2.37% | 54.9만 |
|---|
| 2025.11.11 | ₩197,948 | ₩200,065 | ₩195,951 | ₩198,095 | +0.07% | 47만 |
|---|
| 2025.11.10 | ₩196,152 | ₩197,975 | ₩192,842 | ₩196,554 | +0.20% | 33.6만 |
|---|
| 2025.11.07 | ₩192,963 | ₩196,313 | ₩192,521 | ₩195,214 | +1.17% | 43.4만 |
|---|
| 2025.11.06 | ₩201,003 | ₩202,129 | ₩193,686 | ₩194,062 | -3.45% | 45만 |
|---|
| 2025.11.05 | ₩198,457 | ₩199,690 | ₩195,335 | ₩199,047 | +0.30% | 32.3만 |
|---|
| 2025.11.04 | ₩200,829 | ₩201,445 | ₩195,482 | ₩198,363 | -1.23% | 31.1만 |
|---|
| 2025.11.03 | ₩195,000 | ₩203,710 | ₩192,078 | ₩201,954 | +3.57% | 89.1만 |
|---|
| 2025.10.31 | ₩199,462 | ₩201,392 | ₩190,537 | ₩195,482 | -2.00% | 60.3만 |
|---|
| 2025.10.30 | ₩218,048 | ₩218,048 | ₩201,820 | ₩203,067 | -6.87% | 70.8만 |
|---|
| 2025.10.29 | ₩210,772 | ₩214,162 | ₩205,961 | ₩206,443 | -2.05% | 58.9만 |
|---|
| 2025.10.28 | ₩215,743 | ₩218,798 | ₩211,201 | ₩212,822 | -1.35% | 35.1만 |
|---|
| 2025.10.27 | ₩216,333 | ₩219,107 | ₩215,314 | ₩215,636 | -0.32% | 31.3만 |
|---|
| 2025.10.24 | ₩216,936 | ₩217,753 | ₩213,063 | ₩214,242 | -1.24% | 24.3만 |
|---|
| 2025.10.23 | ₩209,847 | ₩215,073 | ₩209,579 | ₩214,484 | +2.21% | 29.1만 |
|---|
| 2025.10.22 | ₩212,675 | ₩214,269 | ₩208,413 | ₩208,762 | -1.84% | 38.9만 |
|---|
| 2025.10.21 | ₩204,621 | ₩209,539 | ₩204,621 | ₩207,716 | +1.51% | 21.4만 |
|---|
| 2025.10.20 | ₩202,839 | ₩206,162 | ₩202,263 | ₩204,902 | +1.02% | 27.1만 |
|---|
| 2025.10.17 | ₩197,827 | ₩202,249 | ₩196,635 | ₩201,686 | +1.95% | 41.1만 |
|---|
| 2025.10.16 | ₩200,762 | ₩203,134 | ₩196,715 | ₩197,841 | -1.46% | 52.6만 |
|---|
| 2025.10.15 | ₩204,500 | ₩205,572 | ₩199,676 | ₩200,949 | -1.74% | 24.7만 |
|---|
| 2025.10.14 | ₩197,693 | ₩206,202 | ₩197,452 | ₩204,005 | +3.19% | 28.6만 |
|---|
| 2025.10.13 | ₩205,090 | ₩206,055 | ₩201,325 | ₩201,807 | -1.60% | 18.7만 |
|---|
| 2025.10.10 | ₩208,896 | ₩211,482 | ₩200,440 | ₩201,338 | -3.62% | 32.4만 |
|---|