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 | ₩227,572 | ₩236,102 | ₩226,512 | ₩231,273 | +1.63% | 248.2만 |
| 2026.09.28–2026.10.02 | ₩238,168 | ₩243,050 | ₩223,454 | ₩226,807 | -4.77% | 324만 |
| 2026.09.21–2026.09.25 | ₩259,333 | ₩261,318 | ₩238,664 | ₩239,120 | -7.79% | 272.3만 |
| 2026.09.14–2026.09.18 | ₩261,184 | ₩273,577 | ₩257,683 | ₩259,628 | -0.60% | 335.7만 |
| 2026.09.08–2026.09.11 | ₩256,932 | ₩258,045 | ₩248,361 | ₩256,878 | -0.02% | 163.9만 |
| 2026.08.31–2026.09.04 | ₩263,517 | ₩264,349 | ₩249,622 | ₩260,084 | -1.30% | 257.4만 |
| 2026.08.24–2026.08.28 | ₩268,212 | ₩273,604 | ₩262,176 | ₩264,657 | -1.33% | 280.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩268,990 |
| ₩252,184 |
| ₩268,158 |
| +5.09% |
| 217.2만 |
| 2026.08.10–2026.08.14 | ₩252,546 | ₩267,836 | ₩243,935 | ₩257,227 | +1.85% | 266.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩251,500 | ₩258,018 | ₩244,713 | ₩248,428 | -1.22% | 339만 |
|---|
| 2026.07.27–2026.07.31 | ₩235,780 | ₩256,690 | ₩230,764 | ₩250,762 | +6.35% | 560.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩220,423 | ₩239,804 | ₩204,757 | ₩236,263 | +7.19% | 581.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩213,354 | ₩223,481 | ₩207,573 | ₩220,369 | +3.29% | 286.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩195,355 | ₩211,436 | ₩192,994 | ₩211,248 | +8.14% | 268.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩185,617 | ₩196,830 | ₩178,629 | ₩196,468 | +5.85% | 270.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩169,347 | ₩185,362 | ₩169,347 | ₩185,107 | +9.31% | 322.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩181,016 | ₩182,720 | ₩168,046 | ₩171,051 | -5.51% | 339.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩198,024 | ₩202,718 | ₩178,656 | ₩181,741 | -8.22% | 292.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩195,515 | ₩202,235 | ₩192,162 | ₩198,788 | +1.67% | 245.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩198,734 | ₩202,517 | ₩189,976 | ₩194,429 | -2.17% | 196.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩189,131 | ₩202,530 | ₩185,590 | ₩201,940 | +6.77% | 264.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩189,735 | ₩191,907 | ₩177,516 | ₩189,681 | -0.03% | 306.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩203,429 | ₩208,083 | ₩185,040 | ₩189,976 | -6.61% | 290.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩202,074 | ₩210,511 | ₩197,863 | ₩202,718 | +0.32% | 307.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩232,963 | ₩250,628 | ₩201,377 | ₩201,793 | -13.38% | 524.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩213,837 | ₩238,597 | ₩213,140 | ₩232,709 | +8.83% | 215.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩207,533 | ₩214,320 | ₩198,292 | ₩213,649 | +2.95% | 194.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩200,089 | ₩212,147 | ₩197,608 | ₩207,480 | +3.69% | 200.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩212,603 | ₩213,462 | ₩197,675 | ₩197,903 | -6.91% | 196만 |
|---|
| 2026.03.16–2026.03.20 | ₩215,581 | ₩216,801 | ₩198,050 | ₩210,430 | -2.39% | 248.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩222,139 | ₩224,581 | ₩204,193 | ₩214,535 | -3.42% | 243.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩197,836 | ₩224,715 | ₩197,447 | ₩224,084 | +13.27% | 270.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩210,283 | ₩211,691 | ₩193,799 | ₩200,103 | -4.84% | 200.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩211,839 | ₩215,420 | ₩204,395 | ₩211,074 | -0.36% | 126만 |
|---|
| 2026.02.09–2026.02.13 | ₩213,770 | ₩224,809 | ₩202,530 | ₩211,476 | -1.07% | 251.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩200,518 | ₩215,219 | ₩190,244 | ₩213,193 | +6.32% | 515.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩213,622 | ₩215,380 | ₩202,047 | ₩206,420 | -3.37% | 140.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩208,244 | ₩218,719 | ₩203,509 | ₩214,561 | +3.03% | 102.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩213,260 | ₩219,980 | ₩210,712 | ₩211,503 | -0.82% | 224.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩198,305 | ₩218,223 | ₩198,305 | ₩217,123 | +9.49% | 187.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩205,602 | ₩207,104 | ₩196,991 | ₩199,030 | -3.20% | 102만 |
|---|
| 2025.12.22–2025.12.26 | ₩202,544 | ₩208,432 | ₩202,544 | ₩205,374 | +1.40% | 85.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩207,252 | ₩207,654 | ₩199,888 | ₩202,396 | -2.34% | 183.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩205,629 | ₩210,886 | ₩201,122 | ₩206,259 | +0.31% | 149.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩197,353 | ₩208,083 | ₩191,612 | ₩206,286 | +4.53% | 228.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩194,241 | ₩202,275 | ₩192,994 | ₩198,989 | +2.44% | 111.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩183,551 | ₩197,796 | ₩179,259 | ₩195,891 | +6.72% | 239.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩196,334 | ₩201,068 | ₩182,545 | ₩183,632 | -6.47% | 268.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩195,180 | ₩203,898 | ₩192,256 | ₩195,395 | +0.11% | 240.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩216,533 | ₩219,309 | ₩190,714 | ₩195,663 | -9.64% | 256.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩203,027 | ₩217,955 | ₩202,450 | ₩214,441 | +5.62% | 140.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩205,280 | ₩206,393 | ₩196,816 | ₩201,873 | -1.66% | 165.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩209,089 | ₩211,678 | ₩200,626 | ₩201,524 | -3.62% | 32.4만 |
|---|