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 | ₩227,565 | ₩236,095 | ₩226,505 | ₩231,267 | +1.63% | 248.2만 |
| 2026.09.28–2026.10.02 | ₩238,160 | ₩243,042 | ₩223,447 | ₩226,800 | -4.77% | 324만 |
| 2026.09.21–2026.09.25 | ₩259,325 | ₩261,310 | ₩238,657 | ₩239,113 | -7.79% | 272.3만 |
| 2026.09.14–2026.09.18 | ₩261,176 | ₩273,569 | ₩257,675 | ₩259,620 | -0.60% | 335.7만 |
| 2026.09.08–2026.09.11 | ₩256,924 | ₩258,037 | ₩248,354 | ₩256,870 | -0.02% | 163.9만 |
| 2026.08.31–2026.09.04 | ₩263,509 | ₩264,341 | ₩249,614 | ₩260,076 | -1.30% | 257.4만 |
| 2026.08.24–2026.08.28 | ₩268,204 | ₩273,595 | ₩262,168 | ₩264,650 | -1.33% | 280.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩268,982 |
| ₩252,176 |
| ₩268,150 |
| +5.09% |
| 217.2만 |
| 2026.08.10–2026.08.14 | ₩252,538 | ₩267,828 | ₩243,928 | ₩257,219 | +1.85% | 266.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩251,492 | ₩258,010 | ₩244,706 | ₩248,421 | -1.22% | 339만 |
|---|
| 2026.07.27–2026.07.31 | ₩235,773 | ₩256,683 | ₩230,757 | ₩250,755 | +6.35% | 560.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩220,416 | ₩239,797 | ₩204,751 | ₩236,256 | +7.19% | 581.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩213,348 | ₩223,474 | ₩207,567 | ₩220,362 | +3.29% | 286.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩195,349 | ₩211,430 | ₩192,988 | ₩211,242 | +8.14% | 268.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩185,611 | ₩196,824 | ₩178,624 | ₩196,462 | +5.85% | 270.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩169,342 | ₩185,357 | ₩169,342 | ₩185,102 | +9.31% | 322.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩181,011 | ₩182,714 | ₩168,041 | ₩171,046 | -5.51% | 339.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩198,018 | ₩202,712 | ₩178,650 | ₩181,735 | -8.22% | 292.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩195,510 | ₩202,229 | ₩192,157 | ₩198,782 | +1.67% | 245.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩198,729 | ₩202,511 | ₩189,970 | ₩194,423 | -2.17% | 196.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩189,125 | ₩202,524 | ₩185,585 | ₩201,934 | +6.77% | 264.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩189,729 | ₩191,902 | ₩177,510 | ₩189,675 | -0.03% | 306.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩203,423 | ₩208,077 | ₩185,035 | ₩189,970 | -6.61% | 290.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩202,068 | ₩210,504 | ₩197,857 | ₩202,712 | +0.32% | 307.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩232,957 | ₩250,620 | ₩201,371 | ₩201,787 | -13.38% | 524.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩213,831 | ₩238,590 | ₩213,133 | ₩232,702 | +8.83% | 215.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩207,527 | ₩214,314 | ₩198,286 | ₩213,643 | +2.95% | 194.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩200,083 | ₩212,141 | ₩197,602 | ₩207,473 | +3.69% | 200.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩212,597 | ₩213,455 | ₩197,669 | ₩197,897 | -6.91% | 196만 |
|---|
| 2026.03.16–2026.03.20 | ₩215,574 | ₩216,795 | ₩198,045 | ₩210,424 | -2.39% | 248.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩222,133 | ₩224,574 | ₩204,187 | ₩214,528 | -3.42% | 243.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩197,830 | ₩224,708 | ₩197,441 | ₩224,078 | +13.27% | 270.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩210,276 | ₩211,685 | ₩193,793 | ₩200,097 | -4.84% | 200.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩211,832 | ₩215,413 | ₩204,389 | ₩211,068 | -0.36% | 126만 |
|---|
| 2026.02.09–2026.02.13 | ₩213,764 | ₩224,802 | ₩202,524 | ₩211,470 | -1.07% | 251.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩200,512 | ₩215,212 | ₩190,239 | ₩213,187 | +6.32% | 515.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩213,616 | ₩215,373 | ₩202,041 | ₩206,414 | -3.37% | 140.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩208,238 | ₩218,713 | ₩203,503 | ₩214,555 | +3.03% | 102.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩213,254 | ₩219,973 | ₩210,706 | ₩211,497 | -0.82% | 224.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩198,299 | ₩218,216 | ₩198,299 | ₩217,117 | +9.49% | 187.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩205,596 | ₩207,098 | ₩196,985 | ₩199,024 | -3.20% | 102만 |
|---|
| 2025.12.22–2025.12.26 | ₩202,538 | ₩208,426 | ₩202,538 | ₩205,368 | +1.40% | 85.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩207,245 | ₩207,648 | ₩199,882 | ₩202,390 | -2.34% | 183.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩205,622 | ₩210,880 | ₩201,116 | ₩206,253 | +0.31% | 149.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩197,347 | ₩208,077 | ₩191,607 | ₩206,280 | +4.53% | 228.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩194,235 | ₩202,269 | ₩192,988 | ₩198,983 | +2.44% | 111.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩183,546 | ₩197,790 | ₩179,254 | ₩195,885 | +6.72% | 239.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩196,328 | ₩201,062 | ₩182,540 | ₩183,626 | -6.47% | 268.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩195,174 | ₩203,892 | ₩192,250 | ₩195,389 | +0.11% | 240.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩216,527 | ₩219,303 | ₩190,708 | ₩195,657 | -9.64% | 256.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩203,020 | ₩217,948 | ₩202,444 | ₩214,434 | +5.62% | 140.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩205,274 | ₩206,387 | ₩196,811 | ₩201,867 | -1.66% | 165.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩209,083 | ₩211,671 | ₩200,620 | ₩201,518 | -3.62% | 32.4만 |
|---|