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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩227,361 | ₩235,884 | ₩226,303 | ₩231,060 | +1.63% | 248.2만 |
| 2026.09.28–2026.10.02 | ₩237,947 | ₩242,825 | ₩223,247 | ₩226,597 | -4.77% | 324만 |
| 2026.09.21–2026.09.25 | ₩259,093 | ₩261,076 | ₩238,443 | ₩238,899 | -7.79% | 272.3만 |
| 2026.09.14–2026.09.18 | ₩260,942 | ₩273,324 | ₩257,445 | ₩259,388 | -0.60% | 335.7만 |
| 2026.09.08–2026.09.11 | ₩256,694 | ₩257,806 | ₩248,132 | ₩256,641 | -0.02% | 163.9만 |
| 2026.08.31–2026.09.04 | ₩263,274 | ₩264,105 | ₩249,391 | ₩259,843 | -1.30% | 257.4만 |
| 2026.08.24–2026.08.28 | ₩267,964 | ₩273,351 | ₩261,934 | ₩264,413 | -1.33% | 280.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩268,741 |
| ₩251,951 |
| ₩267,910 |
| +5.09% |
| 217.2만 |
| 2026.08.10–2026.08.14 | ₩252,312 | ₩267,589 | ₩243,709 | ₩256,989 | +1.85% | 266.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩251,267 | ₩257,780 | ₩244,487 | ₩248,199 | -1.22% | 339만 |
|---|
| 2026.07.27–2026.07.31 | ₩235,562 | ₩256,453 | ₩230,550 | ₩250,530 | +6.35% | 560.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩220,219 | ₩239,582 | ₩204,567 | ₩236,045 | +7.19% | 581.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩213,157 | ₩223,274 | ₩207,381 | ₩220,165 | +3.29% | 286.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩195,174 | ₩211,241 | ₩192,815 | ₩211,053 | +8.14% | 268.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩185,445 | ₩196,648 | ₩178,464 | ₩196,286 | +5.85% | 270.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩169,191 | ₩185,191 | ₩169,191 | ₩184,936 | +9.31% | 322.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩180,849 | ₩182,551 | ₩167,891 | ₩170,893 | -5.51% | 339.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩197,841 | ₩202,531 | ₩178,491 | ₩181,573 | -8.22% | 292.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩195,335 | ₩202,048 | ₩191,985 | ₩198,604 | +1.67% | 245.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩198,551 | ₩202,330 | ₩189,800 | ₩194,249 | -2.17% | 196.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩188,956 | ₩202,343 | ₩185,419 | ₩201,753 | +6.77% | 264.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩189,559 | ₩191,730 | ₩177,352 | ₩189,506 | -0.03% | 306.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩203,241 | ₩207,891 | ₩184,869 | ₩189,800 | -6.61% | 290.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩201,887 | ₩210,316 | ₩197,680 | ₩202,531 | +0.32% | 307.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩232,748 | ₩250,396 | ₩201,191 | ₩201,606 | -13.38% | 524.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩213,639 | ₩238,376 | ₩212,943 | ₩232,493 | +8.83% | 215.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩207,341 | ₩214,122 | ₩198,109 | ₩213,452 | +2.95% | 194.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩199,904 | ₩211,951 | ₩197,425 | ₩207,288 | +3.69% | 200.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩212,407 | ₩213,264 | ₩197,492 | ₩197,720 | -6.91% | 196만 |
|---|
| 2026.03.16–2026.03.20 | ₩215,381 | ₩216,601 | ₩197,867 | ₩210,236 | -2.39% | 248.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩221,934 | ₩224,373 | ₩204,005 | ₩214,336 | -3.42% | 243.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩197,653 | ₩224,507 | ₩197,264 | ₩223,877 | +13.27% | 270.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩210,088 | ₩211,495 | ₩193,619 | ₩199,918 | -4.84% | 200.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩211,643 | ₩215,221 | ₩204,206 | ₩210,879 | -0.36% | 126만 |
|---|
| 2026.02.09–2026.02.13 | ₩213,572 | ₩224,601 | ₩202,343 | ₩211,281 | -1.07% | 251.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩200,333 | ₩215,020 | ₩190,068 | ₩212,996 | +6.32% | 515.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩213,425 | ₩215,180 | ₩201,861 | ₩206,229 | -3.37% | 140.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩208,051 | ₩218,517 | ₩203,321 | ₩214,363 | +3.03% | 102.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩213,063 | ₩219,777 | ₩210,517 | ₩211,308 | -0.82% | 224.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩198,122 | ₩218,021 | ₩198,122 | ₩216,922 | +9.49% | 187.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩205,412 | ₩206,912 | ₩196,809 | ₩198,846 | -3.20% | 102만 |
|---|
| 2025.12.22–2025.12.26 | ₩202,356 | ₩208,239 | ₩202,356 | ₩205,184 | +1.40% | 85.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩207,060 | ₩207,462 | ₩199,703 | ₩202,209 | -2.34% | 183.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩205,438 | ₩210,691 | ₩200,936 | ₩206,068 | +0.31% | 149.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩197,171 | ₩207,891 | ₩191,435 | ₩206,095 | +4.53% | 228.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩194,062 | ₩202,088 | ₩192,815 | ₩198,805 | +2.44% | 111.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩183,382 | ₩197,613 | ₩179,094 | ₩195,710 | +6.72% | 239.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩196,152 | ₩200,882 | ₩182,377 | ₩183,462 | -6.47% | 268.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩195,000 | ₩203,710 | ₩192,078 | ₩195,214 | +0.11% | 240.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩216,333 | ₩219,107 | ₩190,537 | ₩195,482 | -9.64% | 256.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩202,839 | ₩217,753 | ₩202,263 | ₩214,242 | +5.62% | 140.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩205,090 | ₩206,202 | ₩196,635 | ₩201,686 | -1.66% | 165.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩208,896 | ₩211,482 | ₩200,440 | ₩201,338 | -3.62% | 32.4만 |
|---|