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 | ₩235,103 | ₩235,103 | ₩228,719 | ₩231,241 | -1.64% | 43.4만 |
| 2026.10.08 | ₩228,706 | ₩234,003 | ₩226,480 | ₩233,896 | +2.27% | 50만 |
| 2026.10.07 | ₩229,792 | ₩231,804 | ₩226,681 | ₩227,928 | -0.81% | 52.2만 |
| 2026.10.06 | ₩231,495 | ₩231,938 | ₩227,553 | ₩229,967 | -0.66% | 43.8만 |
| 2026.10.05 | ₩227,539 | ₩236,069 | ₩227,539 | ₩231,308 | +1.66% | 58.9만 |
| 2026.10.02 | ₩225,943 | ₩230,449 | ₩224,388 | ₩226,775 | +0.37% | 53.2만 |
| 2026.10.01 | ₩228,465 | ₩231,804 | ₩225,099 | ₩226,185 | -1.00% | 73.1만 |
| 2026.09.30 | ₩229,511 | ₩231,080 | ₩223,422 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩226,239 |
| -1.43% |
| 75.4만 |
| 2026.09.29 | ₩235,626 | ₩238,576 | ₩229,336 | ₩229,940 | -2.41% | 65.9만 |
|---|
| 2026.09.28 | ₩238,134 | ₩243,015 | ₩237,088 | ₩237,450 | -0.29% | 56.5만 |
|---|
| 2026.09.25 | ₩248,232 | ₩253,073 | ₩238,630 | ₩239,086 | -3.68% | 69.9만 |
|---|
| 2026.09.24 | ₩249,131 | ₩250,498 | ₩244,705 | ₩248,675 | -0.18% | 41.4만 |
|---|
| 2026.09.23 | ₩243,284 | ₩250,941 | ₩242,077 | ₩247,481 | +1.73% | 47.7만 |
|---|
| 2026.09.22 | ₩253,556 | ₩255,031 | ₩240,963 | ₩243,042 | -4.15% | 63.6만 |
|---|
| 2026.09.21 | ₩259,296 | ₩261,281 | ₩250,740 | ₩251,196 | -3.12% | 49.7만 |
|---|
| 2026.09.18 | ₩261,817 | ₩261,817 | ₩257,646 | ₩259,591 | -0.85% | 105.8만 |
|---|
| 2026.09.17 | ₩263,158 | ₩264,057 | ₩258,679 | ₩261,750 | -0.54% | 49.8만 |
|---|
| 2026.09.16 | ₩266,538 | ₩268,509 | ₩260,825 | ₩264,419 | -0.79% | 56.9만 |
|---|
| 2026.09.15 | ₩266,699 | ₩273,538 | ₩266,229 | ₩268,321 | +0.61% | 54.3만 |
|---|
| 2026.09.14 | ₩261,147 | ₩269,287 | ₩260,127 | ₩269,220 | +3.09% | 68.8만 |
|---|
| 2026.09.11 | ₩255,380 | ₩258,008 | ₩255,098 | ₩256,842 | +0.57% | 37.7만 |
|---|
| 2026.09.10 | ₩250,096 | ₩256,211 | ₩250,096 | ₩254,844 | +1.90% | 48.8만 |
|---|
| 2026.09.09 | ₩250,351 | ₩251,558 | ₩248,621 | ₩249,292 | -0.42% | 36.6만 |
|---|
| 2026.09.08 | ₩256,895 | ₩257,257 | ₩248,326 | ₩251,236 | -2.20% | 40.8만 |
|---|
| 2026.09.04 | ₩257,606 | ₩262,970 | ₩256,037 | ₩260,047 | +0.95% | 36.9만 |
|---|
| 2026.09.03 | ₩260,878 | ₩263,909 | ₩255,152 | ₩261,509 | +0.24% | 37.7만 |
|---|
| 2026.09.02 | ₩252,175 | ₩259,457 | ₩250,083 | ₩258,612 | +2.55% | 43.4만 |
|---|
| 2026.09.01 | ₩256,292 | ₩256,587 | ₩249,587 | ₩253,060 | -1.26% | 47.5만 |
|---|
| 2026.08.31 | ₩263,480 | ₩264,311 | ₩255,031 | ₩255,581 | -3.00% | 92만 |
|---|
| 2026.08.28 | ₩265,840 | ₩270,185 | ₩262,139 | ₩264,620 | -0.46% | 98만 |
|---|
| 2026.08.27 | ₩267,383 | ₩270,829 | ₩265,720 | ₩266,109 | -0.48% | 45.4만 |
|---|
| 2026.08.26 | ₩265,438 | ₩269,676 | ₩265,250 | ₩266,310 | +0.33% | 50.3만 |
|---|
| 2026.08.25 | ₩271,433 | ₩273,565 | ₩266,953 | ₩267,825 | -1.33% | 42만 |
|---|
| 2026.08.24 | ₩268,174 | ₩273,565 | ₩267,235 | ₩272,572 | +1.64% | 44.7만 |
|---|
| 2026.08.21 | ₩265,545 | ₩268,952 | ₩262,729 | ₩268,120 | +0.97% | 42.5만 |
|---|
| 2026.08.20 | ₩261,509 | ₩268,335 | ₩260,409 | ₩265,331 | +1.46% | 47.5만 |
|---|
| 2026.08.19 | ₩257,566 | ₩263,587 | ₩257,566 | ₩262,072 | +1.75% | 42.5만 |
|---|
| 2026.08.18 | ₩256,359 | ₩261,307 | ₩254,696 | ₩257,123 | +0.30% | 41.9만 |
|---|
| 2026.08.17 | ₩255,139 | ₩257,848 | ₩252,148 | ₩253,288 | -0.73% | 42.8만 |
|---|
| 2026.08.14 | ₩266,873 | ₩266,873 | ₩256,708 | ₩257,190 | -3.63% | 44.1만 |
|---|
| 2026.08.13 | ₩256,922 | ₩267,798 | ₩255,849 | ₩266,886 | +3.88% | 72.1만 |
|---|
| 2026.08.12 | ₩250,445 | ₩257,526 | ₩249,506 | ₩254,884 | +1.77% | 52.5만 |
|---|
| 2026.08.11 | ₩247,816 | ₩255,232 | ₩247,092 | ₩253,543 | +2.31% | 45.1만 |
|---|
| 2026.08.10 | ₩252,510 | ₩252,993 | ₩243,900 | ₩250,042 | -0.98% | 52.4만 |
|---|
| 2026.08.07 | ₩255,836 | ₩257,325 | ₩247,669 | ₩248,393 | -2.91% | 49.9만 |
|---|
| 2026.08.06 | ₩252,121 | ₩254,803 | ₩251,169 | ₩254,186 | +0.82% | 52.5만 |
|---|
| 2026.08.05 | ₩254,803 | ₩257,982 | ₩251,585 | ₩252,658 | -0.84% | 50.4만 |
|---|
| 2026.08.04 | ₩247,494 | ₩254,093 | ₩244,678 | ₩253,717 | +2.51% | 117.2만 |
|---|
| 2026.08.03 | ₩251,464 | ₩256,587 | ₩249,640 | ₩251,169 | -0.12% | 69.1만 |
|---|
| 2026.07.31 | ₩248,353 | ₩251,343 | ₩245,845 | ₩250,726 | +0.96% | 69.8만 |
|---|
| 2026.07.30 | ₩247,709 | ₩250,807 | ₩244,745 | ₩249,975 | +0.91% | 99.4만 |
|---|
| 2026.07.29 | ₩245,255 | ₩256,654 | ₩242,170 | ₩252,671 | +3.02% | 76.7만 |
|---|
| 2026.07.28 | ₩241,071 | ₩247,468 | ₩239,636 | ₩245,255 | +1.74% | 154.8만 |
|---|
| 2026.07.27 | ₩235,747 | ₩240,078 | ₩230,731 | ₩238,684 | +1.25% | 160.2만 |
|---|
| 2026.07.24 | ₩231,455 | ₩239,770 | ₩227,070 | ₩236,229 | +2.06% | 218.7만 |
|---|
| 2026.07.23 | ₩214,853 | ₩233,440 | ₩210,548 | ₩229,953 | +7.03% | 157.5만 |
|---|
| 2026.07.22 | ₩218,152 | ₩219,077 | ₩204,728 | ₩208,778 | -4.30% | 106.7만 |
|---|
| 2026.07.21 | ₩219,882 | ₩220,512 | ₩215,242 | ₩215,859 | -1.83% | 52.9만 |
|---|
| 2026.07.20 | ₩220,391 | ₩221,277 | ₩215,362 | ₩219,252 | -0.52% | 45.9만 |
|---|
| 2026.07.17 | ₩220,083 | ₩223,449 | ₩218,138 | ₩220,338 | +0.12% | 45.7만 |
|---|
| 2026.07.16 | ₩214,598 | ₩220,405 | ₩212,560 | ₩220,257 | +2.64% | 46.2만 |
|---|
| 2026.07.15 | ₩210,186 | ₩219,935 | ₩210,186 | ₩211,728 | +0.73% | 67.9만 |
|---|
| 2026.07.14 | ₩211,192 | ₩215,121 | ₩207,544 | ₩207,987 | -1.52% | 60.3만 |
|---|
| 2026.07.13 | ₩213,324 | ₩216,583 | ₩211,326 | ₩214,665 | +0.63% | 66.2만 |
|---|
| 2026.07.10 | ₩209,462 | ₩211,245 | ₩206,176 | ₩211,219 | +0.84% | 46만 |
|---|
| 2026.07.09 | ₩197,325 | ₩206,565 | ₩195,836 | ₩206,297 | +4.55% | 39.5만 |
|---|
| 2026.07.08 | ₩206,015 | ₩211,406 | ₩199,042 | ₩199,417 | -3.20% | 67.9만 |
|---|
| 2026.07.07 | ₩201,161 | ₩207,034 | ₩200,584 | ₩205,371 | +2.09% | 64.3만 |
|---|
| 2026.07.06 | ₩195,327 | ₩201,134 | ₩192,967 | ₩200,718 | +2.76% | 51만 |
|---|
| 2026.07.02 | ₩194,589 | ₩196,802 | ₩191,625 | ₩196,440 | +0.95% | 49.1만 |
|---|
| 2026.07.01 | ₩191,505 | ₩196,587 | ₩189,788 | ₩191,223 | -0.15% | 78.8만 |
|---|
| 2026.06.30 | ₩182,613 | ₩189,574 | ₩178,604 | ₩189,212 | +3.61% | 85.3만 |
|---|
| 2026.06.29 | ₩185,591 | ₩186,985 | ₩181,527 | ₩183,364 | -1.20% | 56.9만 |
|---|
| 2026.06.26 | ₩178,738 | ₩185,336 | ₩178,510 | ₩185,081 | +3.55% | 73.7만 |
|---|
| 2026.06.25 | ₩180,468 | ₩182,788 | ₩176,418 | ₩178,470 | -1.11% | 55.1만 |
|---|
| 2026.06.24 | ₩174,849 | ₩180,454 | ₩174,151 | ₩180,347 | +3.14% | 76.6만 |
|---|
| 2026.06.23 | ₩176,552 | ₩178,335 | ₩171,550 | ₩174,701 | -1.05% | 55.1만 |
|---|
| 2026.06.22 | ₩169,324 | ₩174,996 | ₩169,324 | ₩174,406 | +3.00% | 61.7만 |
|---|
| 2026.06.18 | ₩169,726 | ₩171,791 | ₩168,023 | ₩171,027 | +0.77% | 69.9만 |
|---|
| 2026.06.17 | ₩174,446 | ₩177,839 | ₩168,479 | ₩170,128 | -2.48% | 73만 |
|---|
| 2026.06.16 | ₩177,638 | ₩180,776 | ₩172,354 | ₩176,042 | -0.90% | 123.5만 |
|---|
| 2026.06.15 | ₩180,991 | ₩182,694 | ₩173,803 | ₩176,565 | -2.45% | 72.8만 |
|---|
| 2026.06.12 | ₩182,171 | ₩183,405 | ₩179,609 | ₩181,715 | -0.25% | 71.3만 |
|---|
| 2026.06.11 | ₩183,445 | ₩185,470 | ₩178,631 | ₩182,868 | -0.31% | 64.8만 |
|---|
| 2026.06.10 | ₩197,982 | ₩198,371 | ₩184,156 | ₩184,196 | -6.96% | 62.3만 |
|---|
| 2026.06.09 | ₩196,950 | ₩202,689 | ₩195,394 | ₩198,908 | +0.99% | 48.2만 |
|---|
| 2026.06.08 | ₩197,996 | ₩202,099 | ₩194,267 | ₩197,875 | -0.06% | 45.8만 |
|---|
| 2026.06.05 | ₩197,526 | ₩199,779 | ₩196,909 | ₩198,760 | +0.62% | 50.5만 |
|---|
| 2026.06.04 | ₩197,338 | ₩199,846 | ₩196,158 | ₩196,963 | -0.19% | 35.9만 |
|---|
| 2026.06.03 | ₩197,258 | ₩198,827 | ₩192,135 | ₩195,622 | -0.83% | 52.6만 |
|---|
| 2026.06.02 | ₩197,754 | ₩199,229 | ₩192,859 | ₩198,948 | +0.60% | 49.8만 |
|---|
| 2026.06.01 | ₩195,488 | ₩202,207 | ₩194,562 | ₩200,383 | +2.50% | 56.9만 |
|---|
| 2026.05.29 | ₩193,074 | ₩195,944 | ₩192,591 | ₩194,402 | +0.69% | 39.3만 |
|---|
| 2026.05.28 | ₩191,223 | ₩197,137 | ₩189,949 | ₩193,624 | +1.26% | 50만 |
|---|
| 2026.05.27 | ₩195,944 | ₩202,488 | ₩191,491 | ₩191,639 | -2.20% | 54만 |
|---|
| 2026.05.26 | ₩198,706 | ₩200,477 | ₩195,421 | ₩198,492 | -0.11% | 53.3만 |
|---|
| 2026.05.22 | ₩200,597 | ₩202,502 | ₩198,612 | ₩201,911 | +0.66% | 37만 |
|---|
| 2026.05.21 | ₩196,333 | ₩200,839 | ₩192,242 | ₩200,101 | +1.92% | 61.5만 |
|---|
| 2026.05.20 | ₩188,702 | ₩195,555 | ₩185,564 | ₩193,436 | +2.51% | 48.6만 |
|---|
| 2026.05.19 | ₩193,771 | ₩193,771 | ₩187,079 | ₩189,198 | -2.36% | 56.8만 |
|---|
| 2026.05.18 | ₩189,104 | ₩194,790 | ₩187,790 | ₩191,237 | +1.13% | 60.3만 |
|---|
| 2026.05.15 | ₩186,905 | ₩191,880 | ₩185,550 | ₩189,654 | +1.47% | 68.2만 |
|---|
| 2026.05.14 | ₩183,633 | ₩185,510 | ₩179,154 | ₩179,730 | -2.13% | 44.3만 |
|---|
| 2026.05.13 | ₩181,031 | ₩182,681 | ₩177,491 | ₩182,104 | +0.59% | 77.5만 |
|---|
| 2026.05.12 | ₩189,265 | ₩190,660 | ₩181,742 | ₩182,090 | -3.79% | 66.2만 |
|---|
| 2026.05.11 | ₩189,708 | ₩191,639 | ₩185,483 | ₩188,420 | -0.68% | 50.1만 |
|---|
| 2026.05.08 | ₩191,706 | ₩193,637 | ₩185,014 | ₩189,949 | -0.92% | 68.3만 |
|---|
| 2026.05.07 | ₩193,919 | ₩196,722 | ₩191,947 | ₩193,463 | -0.24% | 55.7만 |
|---|
| 2026.05.06 | ₩194,817 | ₩196,802 | ₩190,164 | ₩193,114 | -0.87% | 67.2만 |
|---|
| 2026.05.05 | ₩204,822 | ₩206,525 | ₩194,375 | ₩197,446 | -3.60% | 45.6만 |
|---|
| 2026.05.04 | ₩203,400 | ₩208,054 | ₩202,207 | ₩206,766 | +1.65% | 54만 |
|---|
| 2026.05.01 | ₩203,534 | ₩205,921 | ₩199,779 | ₩202,689 | -0.42% | 46.7만 |
|---|
| 2026.04.30 | ₩205,224 | ₩205,868 | ₩197,835 | ₩201,603 | -1.76% | 64.9만 |
|---|
| 2026.04.29 | ₩204,124 | ₩210,481 | ₩203,440 | ₩207,410 | +1.61% | 50.2만 |
|---|
| 2026.04.28 | ₩203,346 | ₩207,195 | ₩200,852 | ₩204,460 | +0.55% | 79.8만 |
|---|
| 2026.04.27 | ₩202,046 | ₩207,008 | ₩198,183 | ₩199,954 | -1.04% | 65.9만 |
|---|
| 2026.04.24 | ₩207,128 | ₩211,473 | ₩201,348 | ₩201,764 | -2.59% | 87.5만 |
|---|
| 2026.04.23 | ₩236,739 | ₩236,766 | ₩202,676 | ₩207,544 | -12.33% | 207.9만 |
|---|
| 2026.04.22 | ₩239,019 | ₩250,592 | ₩238,523 | ₩248,004 | +3.76% | 110.8만 |
|---|
| 2026.04.21 | ₩237,973 | ₩239,542 | ₩235,318 | ₩238,080 | +0.05% | 54.9만 |
|---|
| 2026.04.20 | ₩232,930 | ₩240,722 | ₩232,930 | ₩237,544 | +1.98% | 63.2만 |
|---|
| 2026.04.17 | ₩234,795 | ₩238,563 | ₩225,313 | ₩232,676 | -0.90% | 56.5만 |
|---|
| 2026.04.16 | ₩230,946 | ₩236,136 | ₩229,216 | ₩235,358 | +1.91% | 40.6만 |
|---|
| 2026.04.15 | ₩228,250 | ₩233,360 | ₩227,606 | ₩229,926 | +0.73% | 36.8만 |
|---|
| 2026.04.14 | ₩223,905 | ₩228,384 | ₩223,087 | ₩225,286 | +0.62% | 46.1만 |
|---|
| 2026.04.13 | ₩213,807 | ₩222,792 | ₩213,109 | ₩222,537 | +4.08% | 35.1만 |
|---|
| 2026.04.10 | ₩212,788 | ₩214,290 | ₩211,084 | ₩213,619 | +0.39% | 32.8만 |
|---|
| 2026.04.09 | ₩213,968 | ₩214,129 | ₩205,854 | ₩213,901 | -0.03% | 39.7만 |
|---|
| 2026.04.08 | ₩212,157 | ₩214,263 | ₩205,412 | ₩212,318 | +0.08% | 57.7만 |
|---|
| 2026.04.07 | ₩210,414 | ₩214,276 | ₩208,885 | ₩211,594 | +0.56% | 36.3만 |
|---|
| 2026.04.06 | ₩207,504 | ₩213,029 | ₩198,264 | ₩210,682 | +1.53% | 27.6만 |
|---|
| 2026.04.02 | ₩201,442 | ₩212,117 | ₩198,599 | ₩207,450 | +2.98% | 45.9만 |
|---|
| 2026.04.01 | ₩204,795 | ₩207,879 | ₩198,022 | ₩201,643 | -1.54% | 56.1만 |
|---|
| 2026.03.31 | ₩208,697 | ₩210,843 | ₩197,580 | ₩205,237 | -1.66% | 55.8만 |
|---|
| 2026.03.30 | ₩200,061 | ₩208,831 | ₩200,061 | ₩205,693 | +2.82% | 42.8만 |
|---|
| 2026.03.27 | ₩205,734 | ₩206,444 | ₩197,647 | ₩197,875 | -3.82% | 29.2만 |
|---|
| 2026.03.26 | ₩201,496 | ₩208,188 | ₩201,496 | ₩208,000 | +3.23% | 32.4만 |
|---|
| 2026.03.25 | ₩210,159 | ₩212,318 | ₩199,739 | ₩202,931 | -3.44% | 30.7만 |
|---|
| 2026.03.24 | ₩207,799 | ₩212,104 | ₩206,310 | ₩208,362 | +0.27% | 41.8만 |
|---|
| 2026.03.23 | ₩212,573 | ₩213,431 | ₩208,375 | ₩209,086 | -1.64% | 62만 |
|---|
| 2026.03.20 | ₩201,348 | ₩210,575 | ₩198,720 | ₩210,400 | +4.50% | 84.6만 |
|---|
| 2026.03.19 | ₩198,022 | ₩205,412 | ₩198,022 | ₩203,427 | +2.73% | 49.9만 |
|---|
| 2026.03.18 | ₩201,831 | ₩204,862 | ₩198,277 | ₩199,685 | -1.06% | 37.9만 |
|---|
| 2026.03.17 | ₩211,648 | ₩215,269 | ₩204,513 | ₩204,553 | -3.35% | 43.1만 |
|---|
| 2026.03.16 | ₩215,550 | ₩216,771 | ₩209,971 | ₩210,266 | -2.45% | 33만 |
|---|
| 2026.03.13 | ₩215,456 | ₩216,717 | ₩211,514 | ₩214,504 | -0.44% | 43.4만 |
|---|
| 2026.03.12 | ₩213,163 | ₩222,980 | ₩211,795 | ₩215,014 | +0.87% | 53만 |
|---|
| 2026.03.11 | ₩213,619 | ₩218,755 | ₩209,837 | ₩215,202 | +0.74% | 36만 |
|---|
| 2026.03.10 | ₩215,550 | ₩216,583 | ₩204,165 | ₩212,922 | -1.22% | 42.8만 |
|---|
| 2026.03.09 | ₩222,108 | ₩224,549 | ₩216,717 | ₩217,227 | -2.20% | 68.1만 |
|---|
| 2026.03.06 | ₩220,190 | ₩224,683 | ₩213,404 | ₩224,053 | +1.75% | 61.2만 |
|---|
| 2026.03.05 | ₩218,219 | ₩223,959 | ₩217,173 | ₩222,752 | +2.08% | 45.7만 |
|---|
| 2026.03.04 | ₩220,418 | ₩222,068 | ₩216,931 | ₩220,995 | +0.26% | 36.7만 |
|---|
| 2026.03.03 | ₩206,847 | ₩219,640 | ₩205,787 | ₩219,506 | +6.12% | 54.6만 |
|---|
| 2026.03.02 | ₩197,808 | ₩212,117 | ₩197,419 | ₩211,889 | +7.12% | 72.3만 |
|---|
| 2026.02.27 | ₩198,827 | ₩200,503 | ₩193,771 | ₩200,074 | +0.63% | 38.7만 |
|---|
| 2026.02.26 | ₩202,180 | ₩206,310 | ₩199,806 | ₩202,890 | +0.35% | 35.8만 |
|---|
| 2026.02.25 | ₩201,885 | ₩201,898 | ₩198,760 | ₩201,201 | -0.34% | 42.8만 |
|---|
| 2026.02.24 | ₩201,040 | ₩204,540 | ₩200,182 | ₩201,295 | +0.13% | 42.5만 |
|---|
| 2026.02.23 | ₩210,253 | ₩211,661 | ₩200,490 | ₩203,400 | -3.26% | 41.1만 |
|---|
| 2026.02.20 | ₩206,525 | ₩211,433 | ₩206,391 | ₩211,044 | +2.19% | 19.7만 |
|---|
| 2026.02.19 | ₩209,877 | ₩209,877 | ₩205,358 | ₩207,490 | -1.14% | 27.9만 |
|---|
| 2026.02.18 | ₩208,228 | ₩215,389 | ₩206,873 | ₩213,217 | +2.40% | 39.4만 |
|---|
| 2026.02.17 | ₩211,809 | ₩213,753 | ₩204,366 | ₩206,364 | -2.57% | 39만 |
|---|
| 2026.02.13 | ₩205,197 | ₩212,439 | ₩202,502 | ₩211,447 | +3.05% | 38.1만 |
|---|
| 2026.02.12 | ₩222,269 | ₩222,779 | ₩204,111 | ₩204,714 | -7.90% | 51만 |
|---|
| 2026.02.11 | ₩222,618 | ₩224,777 | ₩218,755 | ₩222,175 | -0.20% | 41.8만 |
|---|
| 2026.02.10 | ₩218,071 | ₩222,899 | ₩216,717 | ₩222,618 | +2.08% | 45.9만 |
|---|
| 2026.02.09 | ₩213,740 | ₩220,740 | ₩211,674 | ₩217,843 | +1.92% | 74.5만 |
|---|
| 2026.02.06 | ₩198,653 | ₩215,188 | ₩198,653 | ₩213,163 | +7.30% | 96.7만 |
|---|
| 2026.02.05 | ₩194,562 | ₩201,952 | ₩190,217 | ₩199,203 | +2.38% | 153만 |
|---|
| 2026.02.04 | ₩193,235 | ₩208,040 | ₩192,551 | ₩199,699 | +3.35% | 143.7만 |
|---|
| 2026.02.03 | ₩203,159 | ₩203,159 | ₩192,792 | ₩193,490 | -4.76% | 58.2만 |
|---|
| 2026.02.02 | ₩200,490 | ₩208,764 | ₩199,122 | ₩205,358 | +2.43% | 63.9만 |
|---|
| 2026.01.30 | ₩209,891 | ₩211,353 | ₩202,019 | ₩206,391 | -1.67% | 42.2만 |
|---|
| 2026.01.29 | ₩209,663 | ₩212,144 | ₩207,437 | ₩211,393 | +0.83% | 32.3만 |
|---|
| 2026.01.28 | ₩208,590 | ₩211,487 | ₩206,122 | ₩207,437 | -0.55% | 22.4만 |
|---|
| 2026.01.27 | ₩212,291 | ₩212,291 | ₩206,699 | ₩210,146 | -1.01% | 25.6만 |
|---|
| 2026.01.26 | ₩213,592 | ₩215,349 | ₩211,929 | ₩213,150 | -0.21% | 18.4만 |
|---|
| 2026.01.23 | ₩216,261 | ₩218,688 | ₩212,117 | ₩214,531 | -0.80% | 28만 |
|---|
| 2026.01.22 | ₩212,774 | ₩217,227 | ₩212,694 | ₩217,052 | +2.01% | 25.2만 |
|---|
| 2026.01.21 | ₩207,034 | ₩214,035 | ₩206,578 | ₩211,594 | +2.20% | 22.4만 |
|---|
| 2026.01.20 | ₩208,215 | ₩212,144 | ₩203,481 | ₩203,628 | -2.20% | 26.8만 |
|---|
| 2026.01.16 | ₩214,491 | ₩215,872 | ₩210,682 | ₩211,473 | -1.41% | 25.2만 |
|---|
| 2026.01.15 | ₩217,133 | ₩217,133 | ₩213,780 | ₩215,336 | -0.83% | 65.6만 |
|---|
| 2026.01.14 | ₩213,230 | ₩219,949 | ₩212,627 | ₩216,382 | +1.48% | 43.9만 |
|---|
| 2026.01.13 | ₩216,154 | ₩216,315 | ₩211,889 | ₩213,270 | -1.33% | 34.7만 |
|---|
| 2026.01.12 | ₩213,230 | ₩219,359 | ₩211,178 | ₩215,684 | +1.15% | 54.9만 |
|---|
| 2026.01.09 | ₩213,498 | ₩218,192 | ₩212,278 | ₩217,092 | +1.68% | 37만 |
|---|
| 2026.01.08 | ₩205,371 | ₩213,713 | ₩205,371 | ₩213,190 | +3.81% | 33.9만 |
|---|
| 2026.01.07 | ₩204,808 | ₩207,598 | ₩201,670 | ₩206,176 | +0.67% | 34.2만 |
|---|
| 2026.01.06 | ₩202,783 | ₩204,688 | ₩200,262 | ₩203,548 | +0.38% | 40.6만 |
|---|
| 2026.01.05 | ₩198,277 | ₩207,195 | ₩198,277 | ₩204,111 | +2.94% | 42.1만 |
|---|
| 2026.01.02 | ₩200,544 | ₩201,563 | ₩196,963 | ₩199,001 | -0.77% | 29.6만 |
|---|
| 2025.12.31 | ₩202,099 | ₩203,574 | ₩199,162 | ₩199,793 | -1.14% | 28.8만 |
|---|
| 2025.12.30 | ₩204,151 | ₩204,929 | ₩202,515 | ₩202,890 | -0.62% | 21.7만 |
|---|
| 2025.12.29 | ₩205,573 | ₩207,075 | ₩204,071 | ₩204,929 | -0.31% | 21.9만 |
|---|
| 2025.12.26 | ₩204,379 | ₩205,868 | ₩202,662 | ₩205,345 | +0.47% | 14.3만 |
|---|
| 2025.12.24 | ₩203,843 | ₩206,511 | ₩202,917 | ₩204,795 | +0.47% | 11.2만 |
|---|
| 2025.12.23 | ₩206,122 | ₩206,900 | ₩203,226 | ₩204,030 | -1.01% | 26.9만 |
|---|
| 2025.12.22 | ₩202,515 | ₩208,402 | ₩202,515 | ₩206,270 | +1.85% | 33만 |
|---|
| 2025.12.19 | ₩201,509 | ₩203,253 | ₩199,860 | ₩202,367 | +0.43% | 41.6만 |
|---|
| 2025.12.18 | ₩203,038 | ₩205,023 | ₩201,496 | ₩201,791 | -0.61% | 28만 |
|---|
| 2025.12.17 | ₩204,299 | ₩207,624 | ₩201,067 | ₩201,201 | -1.52% | 36.3만 |
|---|
| 2025.12.16 | ₩202,488 | ₩204,916 | ₩201,415 | ₩204,580 | +1.03% | 38만 |
|---|
| 2025.12.15 | ₩207,222 | ₩207,303 | ₩202,394 | ₩202,569 | -2.25% | 40.1만 |
|---|
| 2025.12.12 | ₩207,987 | ₩209,274 | ₩204,875 | ₩206,230 | -0.84% | 27.4만 |
|---|
| 2025.12.11 | ₩207,826 | ₩210,856 | ₩204,956 | ₩207,450 | -0.18% | 34.4만 |
|---|
| 2025.12.10 | ₩201,161 | ₩209,408 | ₩201,161 | ₩207,370 | +3.09% | 28.5만 |
|---|
| 2025.12.09 | ₩202,193 | ₩205,345 | ₩201,093 | ₩201,214 | -0.48% | 24.2만 |
|---|
| 2025.12.08 | ₩205,599 | ₩207,517 | ₩202,220 | ₩203,038 | -1.25% | 35.1만 |
|---|
| 2025.12.05 | ₩202,327 | ₩208,054 | ₩201,898 | ₩206,257 | +1.94% | 26.8만 |
|---|
| 2025.12.04 | ₩200,530 | ₩203,588 | ₩198,545 | ₩202,877 | +1.17% | 41.5만 |
|---|
| 2025.12.03 | ₩197,218 | ₩200,718 | ₩195,917 | ₩200,316 | +1.57% | 38.5만 |
|---|
| 2025.12.02 | ₩197,473 | ₩201,161 | ₩191,585 | ₩196,561 | -0.46% | 46만 |
|---|
| 2025.12.01 | ₩197,325 | ₩202,810 | ₩195,045 | ₩196,440 | -0.45% | 76.1만 |
|---|
| 2025.11.28 | ₩200,088 | ₩200,892 | ₩197,419 | ₩198,961 | -0.56% | 14.8만 |
|---|
| 2025.11.26 | ₩199,310 | ₩202,247 | ₩198,733 | ₩199,363 | +0.03% | 30.1만 |
|---|
| 2025.11.25 | ₩197,633 | ₩200,812 | ₩194,764 | ₩200,651 | +1.53% | 35만 |
|---|
| 2025.11.24 | ₩194,214 | ₩198,116 | ₩192,967 | ₩196,668 | +1.26% | 31.5만 |
|---|
| 2025.11.21 | ₩188,326 | ₩197,768 | ₩188,300 | ₩195,863 | +4.00% | 41.2만 |
|---|
| 2025.11.20 | ₩187,589 | ₩194,200 | ₩186,664 | ₩187,562 | -0.01% | 42.7만 |
|---|
| 2025.11.19 | ₩182,949 | ₩186,945 | ₩182,184 | ₩186,516 | +1.95% | 38.5만 |
|---|
| 2025.11.18 | ₩185,698 | ₩186,208 | ₩179,234 | ₩183,150 | -1.37% | 47.7만 |
|---|
| 2025.11.17 | ₩183,525 | ₩186,261 | ₩180,548 | ₩182,922 | -0.33% | 69.3만 |
|---|
| 2025.11.14 | ₩188,420 | ₩188,541 | ₩182,520 | ₩183,606 | -2.56% | 75.8만 |
|---|
| 2025.11.13 | ₩192,980 | ₩195,340 | ₩188,005 | ₩188,943 | -2.09% | 57.5만 |
|---|
| 2025.11.12 | ₩198,143 | ₩201,040 | ₩191,947 | ₩193,449 | -2.37% | 54.9만 |
|---|
| 2025.11.11 | ₩198,103 | ₩200,222 | ₩196,105 | ₩198,250 | +0.07% | 47만 |
|---|
| 2025.11.10 | ₩196,306 | ₩198,130 | ₩192,993 | ₩196,708 | +0.20% | 33.6만 |
|---|
| 2025.11.07 | ₩193,114 | ₩196,467 | ₩192,672 | ₩195,367 | +1.17% | 43.4만 |
|---|
| 2025.11.06 | ₩201,161 | ₩202,287 | ₩193,838 | ₩194,214 | -3.45% | 45만 |
|---|
| 2025.11.05 | ₩198,612 | ₩199,846 | ₩195,488 | ₩199,203 | +0.30% | 32.3만 |
|---|
| 2025.11.04 | ₩200,986 | ₩201,603 | ₩195,635 | ₩198,519 | -1.23% | 31.1만 |
|---|
| 2025.11.03 | ₩195,153 | ₩203,869 | ₩192,229 | ₩202,113 | +3.57% | 89.1만 |
|---|
| 2025.10.31 | ₩199,618 | ₩201,549 | ₩190,687 | ₩195,635 | -2.00% | 60.3만 |
|---|
| 2025.10.30 | ₩218,219 | ₩218,219 | ₩201,979 | ₩203,226 | -6.87% | 70.8만 |
|---|
| 2025.10.29 | ₩210,937 | ₩214,330 | ₩206,122 | ₩206,605 | -2.05% | 58.9만 |
|---|
| 2025.10.28 | ₩215,912 | ₩218,970 | ₩211,366 | ₩212,989 | -1.35% | 35.1만 |
|---|
| 2025.10.27 | ₩216,502 | ₩219,278 | ₩215,483 | ₩215,805 | -0.32% | 31.3만 |
|---|
| 2025.10.24 | ₩217,106 | ₩217,924 | ₩213,230 | ₩214,410 | -1.24% | 24.3만 |
|---|
| 2025.10.23 | ₩210,012 | ₩215,242 | ₩209,743 | ₩214,652 | +2.21% | 29.1만 |
|---|
| 2025.10.22 | ₩212,841 | ₩214,437 | ₩208,577 | ₩208,925 | -1.84% | 38.9만 |
|---|
| 2025.10.21 | ₩204,781 | ₩209,703 | ₩204,781 | ₩207,879 | +1.51% | 21.4만 |
|---|
| 2025.10.20 | ₩202,998 | ₩206,324 | ₩202,421 | ₩205,063 | +1.02% | 27.1만 |
|---|
| 2025.10.17 | ₩197,982 | ₩202,408 | ₩196,789 | ₩201,844 | +1.95% | 41.1만 |
|---|
| 2025.10.16 | ₩200,919 | ₩203,293 | ₩196,869 | ₩197,996 | -1.46% | 52.6만 |
|---|
| 2025.10.15 | ₩204,661 | ₩205,734 | ₩199,833 | ₩201,107 | -1.74% | 24.7만 |
|---|
| 2025.10.14 | ₩197,848 | ₩206,364 | ₩197,607 | ₩204,165 | +3.19% | 28.6만 |
|---|
| 2025.10.13 | ₩205,251 | ₩206,216 | ₩201,482 | ₩201,965 | -1.60% | 18.7만 |
|---|
| 2025.10.10 | ₩209,059 | ₩211,648 | ₩200,597 | ₩201,496 | -3.62% | 32.4만 |
|---|