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 | ₩235,087 | ₩235,087 | ₩228,704 | ₩231,225 | -1.64% | 43.4만 |
| 2026.10.08 | ₩228,691 | ₩233,988 | ₩226,465 | ₩233,880 | +2.27% | 50만 |
| 2026.10.07 | ₩229,777 | ₩231,788 | ₩226,666 | ₩227,913 | -0.81% | 52.2만 |
| 2026.10.06 | ₩231,480 | ₩231,922 | ₩227,537 | ₩229,951 | -0.66% | 43.8만 |
| 2026.10.05 | ₩227,524 | ₩236,053 | ₩227,524 | ₩231,292 | +1.66% | 58.9만 |
| 2026.10.02 | ₩225,928 | ₩230,434 | ₩224,373 | ₩226,760 | +0.37% | 53.2만 |
| 2026.10.01 | ₩228,449 | ₩231,788 | ₩225,084 | ₩226,170 | -1.00% | 73.1만 |
| 2026.09.30 | ₩229,495 | ₩231,064 | ₩223,407 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩226,223 |
| -1.43% |
| 75.4만 |
| 2026.09.29 | ₩235,610 | ₩238,560 | ₩229,321 | ₩229,924 | -2.41% | 65.9만 |
|---|
| 2026.09.28 | ₩238,118 | ₩242,999 | ₩237,072 | ₩237,434 | -0.29% | 56.5만 |
|---|
| 2026.09.25 | ₩248,215 | ₩253,056 | ₩238,614 | ₩239,070 | -3.68% | 69.9만 |
|---|
| 2026.09.24 | ₩249,114 | ₩250,482 | ₩244,689 | ₩248,658 | -0.18% | 41.4만 |
|---|
| 2026.09.23 | ₩243,267 | ₩250,924 | ₩242,060 | ₩247,464 | +1.73% | 47.7만 |
|---|
| 2026.09.22 | ₩253,539 | ₩255,014 | ₩240,947 | ₩243,026 | -4.15% | 63.6만 |
|---|
| 2026.09.21 | ₩259,278 | ₩261,263 | ₩250,723 | ₩251,179 | -3.12% | 49.7만 |
|---|
| 2026.09.18 | ₩261,800 | ₩261,800 | ₩257,629 | ₩259,574 | -0.85% | 105.8만 |
|---|
| 2026.09.17 | ₩263,140 | ₩264,039 | ₩258,662 | ₩261,732 | -0.54% | 49.8만 |
|---|
| 2026.09.16 | ₩266,520 | ₩268,491 | ₩260,807 | ₩264,401 | -0.79% | 56.9만 |
|---|
| 2026.09.15 | ₩266,681 | ₩273,520 | ₩266,211 | ₩268,303 | +0.61% | 54.3만 |
|---|
| 2026.09.14 | ₩261,129 | ₩269,269 | ₩260,110 | ₩269,202 | +3.09% | 68.8만 |
|---|
| 2026.09.11 | ₩255,363 | ₩257,991 | ₩255,081 | ₩256,824 | +0.57% | 37.7만 |
|---|
| 2026.09.10 | ₩250,079 | ₩256,194 | ₩250,079 | ₩254,826 | +1.90% | 48.8만 |
|---|
| 2026.09.09 | ₩250,334 | ₩251,541 | ₩248,604 | ₩249,275 | -0.42% | 36.6만 |
|---|
| 2026.09.08 | ₩256,878 | ₩257,240 | ₩248,309 | ₩251,219 | -2.20% | 40.8만 |
|---|
| 2026.09.04 | ₩257,589 | ₩262,953 | ₩256,020 | ₩260,029 | +0.95% | 36.9만 |
|---|
| 2026.09.03 | ₩260,861 | ₩263,891 | ₩255,135 | ₩261,491 | +0.24% | 37.7만 |
|---|
| 2026.09.02 | ₩252,158 | ₩259,439 | ₩250,066 | ₩258,595 | +2.55% | 43.4만 |
|---|
| 2026.09.01 | ₩256,275 | ₩256,570 | ₩249,570 | ₩253,043 | -1.26% | 47.5만 |
|---|
| 2026.08.31 | ₩263,462 | ₩264,294 | ₩255,014 | ₩255,564 | -3.00% | 92만 |
|---|
| 2026.08.28 | ₩265,822 | ₩270,167 | ₩262,121 | ₩264,602 | -0.46% | 98만 |
|---|
| 2026.08.27 | ₩267,365 | ₩270,811 | ₩265,702 | ₩266,091 | -0.48% | 45.4만 |
|---|
| 2026.08.26 | ₩265,420 | ₩269,658 | ₩265,232 | ₩266,292 | +0.33% | 50.3만 |
|---|
| 2026.08.25 | ₩271,414 | ₩273,547 | ₩266,935 | ₩267,807 | -1.33% | 42만 |
|---|
| 2026.08.24 | ₩268,156 | ₩273,547 | ₩267,217 | ₩272,554 | +1.64% | 44.7만 |
|---|
| 2026.08.21 | ₩265,527 | ₩268,934 | ₩262,711 | ₩268,102 | +0.97% | 42.5만 |
|---|
| 2026.08.20 | ₩261,491 | ₩268,317 | ₩260,391 | ₩265,313 | +1.46% | 47.5만 |
|---|
| 2026.08.19 | ₩257,549 | ₩263,570 | ₩257,549 | ₩262,054 | +1.75% | 42.5만 |
|---|
| 2026.08.18 | ₩256,342 | ₩261,290 | ₩254,679 | ₩257,106 | +0.30% | 41.9만 |
|---|
| 2026.08.17 | ₩255,121 | ₩257,830 | ₩252,131 | ₩253,271 | -0.73% | 42.8만 |
|---|
| 2026.08.14 | ₩266,855 | ₩266,855 | ₩256,690 | ₩257,173 | -3.63% | 44.1만 |
|---|
| 2026.08.13 | ₩256,905 | ₩267,780 | ₩255,832 | ₩266,868 | +3.88% | 72.1만 |
|---|
| 2026.08.12 | ₩250,428 | ₩257,508 | ₩249,489 | ₩254,867 | +1.77% | 52.5만 |
|---|
| 2026.08.11 | ₩247,800 | ₩255,215 | ₩247,076 | ₩253,526 | +2.31% | 45.1만 |
|---|
| 2026.08.10 | ₩252,493 | ₩252,976 | ₩243,884 | ₩250,026 | -0.98% | 52.4만 |
|---|
| 2026.08.07 | ₩255,819 | ₩257,307 | ₩247,652 | ₩248,376 | -2.91% | 49.9만 |
|---|
| 2026.08.06 | ₩252,104 | ₩254,786 | ₩251,152 | ₩254,169 | +0.82% | 52.5만 |
|---|
| 2026.08.05 | ₩254,786 | ₩257,964 | ₩251,568 | ₩252,641 | -0.84% | 50.4만 |
|---|
| 2026.08.04 | ₩247,478 | ₩254,075 | ₩244,662 | ₩253,700 | +2.51% | 117.2만 |
|---|
| 2026.08.03 | ₩251,447 | ₩256,570 | ₩249,623 | ₩251,152 | -0.12% | 69.1만 |
|---|
| 2026.07.31 | ₩248,336 | ₩251,326 | ₩245,828 | ₩250,710 | +0.96% | 69.8만 |
|---|
| 2026.07.30 | ₩247,692 | ₩250,790 | ₩244,729 | ₩249,959 | +0.91% | 99.4만 |
|---|
| 2026.07.29 | ₩245,238 | ₩256,637 | ₩242,154 | ₩252,654 | +3.02% | 76.7만 |
|---|
| 2026.07.28 | ₩241,055 | ₩247,451 | ₩239,620 | ₩245,238 | +1.74% | 154.8만 |
|---|
| 2026.07.27 | ₩235,731 | ₩240,062 | ₩230,716 | ₩238,668 | +1.25% | 160.2만 |
|---|
| 2026.07.24 | ₩231,440 | ₩239,754 | ₩227,055 | ₩236,214 | +2.06% | 218.7만 |
|---|
| 2026.07.23 | ₩214,838 | ₩233,424 | ₩210,534 | ₩229,938 | +7.03% | 157.5만 |
|---|
| 2026.07.22 | ₩218,137 | ₩219,062 | ₩204,714 | ₩208,764 | -4.30% | 106.7만 |
|---|
| 2026.07.21 | ₩219,867 | ₩220,497 | ₩215,227 | ₩215,844 | -1.83% | 52.9만 |
|---|
| 2026.07.20 | ₩220,377 | ₩221,262 | ₩215,348 | ₩219,237 | -0.52% | 45.9만 |
|---|
| 2026.07.17 | ₩220,068 | ₩223,434 | ₩218,124 | ₩220,323 | +0.12% | 45.7만 |
|---|
| 2026.07.16 | ₩214,584 | ₩220,390 | ₩212,545 | ₩220,243 | +2.64% | 46.2만 |
|---|
| 2026.07.15 | ₩210,172 | ₩219,921 | ₩210,172 | ₩211,714 | +0.73% | 67.9만 |
|---|
| 2026.07.14 | ₩211,178 | ₩215,107 | ₩207,530 | ₩207,973 | -1.52% | 60.3만 |
|---|
| 2026.07.13 | ₩213,310 | ₩216,568 | ₩211,312 | ₩214,651 | +0.63% | 66.2만 |
|---|
| 2026.07.10 | ₩209,448 | ₩211,231 | ₩206,162 | ₩211,204 | +0.84% | 46만 |
|---|
| 2026.07.09 | ₩197,312 | ₩206,551 | ₩195,823 | ₩206,283 | +4.55% | 39.5만 |
|---|
| 2026.07.08 | ₩206,001 | ₩211,392 | ₩199,028 | ₩199,404 | -3.20% | 67.9만 |
|---|
| 2026.07.07 | ₩201,147 | ₩207,020 | ₩200,570 | ₩205,358 | +2.09% | 64.3만 |
|---|
| 2026.07.06 | ₩195,314 | ₩201,120 | ₩192,954 | ₩200,704 | +2.76% | 51만 |
|---|
| 2026.07.02 | ₩194,576 | ₩196,789 | ₩191,613 | ₩196,427 | +0.95% | 49.1만 |
|---|
| 2026.07.01 | ₩191,492 | ₩196,574 | ₩189,775 | ₩191,210 | -0.15% | 78.8만 |
|---|
| 2026.06.30 | ₩182,601 | ₩189,561 | ₩178,592 | ₩189,199 | +3.61% | 85.3만 |
|---|
| 2026.06.29 | ₩185,578 | ₩186,973 | ₩181,515 | ₩183,352 | -1.20% | 56.9만 |
|---|
| 2026.06.26 | ₩178,726 | ₩185,323 | ₩178,498 | ₩185,069 | +3.55% | 73.7만 |
|---|
| 2026.06.25 | ₩180,456 | ₩182,776 | ₩176,406 | ₩178,458 | -1.11% | 55.1만 |
|---|
| 2026.06.24 | ₩174,837 | ₩180,442 | ₩174,140 | ₩180,335 | +3.14% | 76.6만 |
|---|
| 2026.06.23 | ₩176,540 | ₩178,324 | ₩171,538 | ₩174,689 | -1.05% | 55.1만 |
|---|
| 2026.06.22 | ₩169,312 | ₩174,984 | ₩169,312 | ₩174,394 | +3.00% | 61.7만 |
|---|
| 2026.06.18 | ₩169,714 | ₩171,780 | ₩168,011 | ₩171,015 | +0.77% | 69.9만 |
|---|
| 2026.06.17 | ₩174,435 | ₩177,827 | ₩168,467 | ₩170,117 | -2.48% | 73만 |
|---|
| 2026.06.16 | ₩177,626 | ₩180,764 | ₩172,343 | ₩176,030 | -0.90% | 123.5만 |
|---|
| 2026.06.15 | ₩180,979 | ₩182,682 | ₩173,791 | ₩176,553 | -2.45% | 72.8만 |
|---|
| 2026.06.12 | ₩182,159 | ₩183,392 | ₩179,597 | ₩181,703 | -0.25% | 71.3만 |
|---|
| 2026.06.11 | ₩183,433 | ₩185,458 | ₩178,619 | ₩182,856 | -0.31% | 64.8만 |
|---|
| 2026.06.10 | ₩197,969 | ₩198,358 | ₩184,143 | ₩184,184 | -6.96% | 62.3만 |
|---|
| 2026.06.09 | ₩196,936 | ₩202,676 | ₩195,381 | ₩198,894 | +0.99% | 48.2만 |
|---|
| 2026.06.08 | ₩197,982 | ₩202,086 | ₩194,254 | ₩197,862 | -0.06% | 45.8만 |
|---|
| 2026.06.05 | ₩197,513 | ₩199,766 | ₩196,896 | ₩198,747 | +0.62% | 50.5만 |
|---|
| 2026.06.04 | ₩197,325 | ₩199,833 | ₩196,145 | ₩196,950 | -0.19% | 35.9만 |
|---|
| 2026.06.03 | ₩197,245 | ₩198,814 | ₩192,122 | ₩195,609 | -0.83% | 52.6만 |
|---|
| 2026.06.02 | ₩197,741 | ₩199,216 | ₩192,846 | ₩198,934 | +0.60% | 49.8만 |
|---|
| 2026.06.01 | ₩195,475 | ₩202,193 | ₩194,549 | ₩200,369 | +2.50% | 56.9만 |
|---|
| 2026.05.29 | ₩193,061 | ₩195,931 | ₩192,578 | ₩194,388 | +0.69% | 39.3만 |
|---|
| 2026.05.28 | ₩191,210 | ₩197,124 | ₩189,936 | ₩193,611 | +1.26% | 50만 |
|---|
| 2026.05.27 | ₩195,931 | ₩202,475 | ₩191,479 | ₩191,626 | -2.20% | 54만 |
|---|
| 2026.05.26 | ₩198,693 | ₩200,463 | ₩195,408 | ₩198,478 | -0.11% | 53.3만 |
|---|
| 2026.05.22 | ₩200,584 | ₩202,488 | ₩198,599 | ₩201,898 | +0.66% | 37만 |
|---|
| 2026.05.21 | ₩196,319 | ₩200,825 | ₩192,229 | ₩200,088 | +1.92% | 61.5만 |
|---|
| 2026.05.20 | ₩188,689 | ₩195,542 | ₩185,551 | ₩193,423 | +2.51% | 48.6만 |
|---|
| 2026.05.19 | ₩193,758 | ₩193,758 | ₩187,067 | ₩189,185 | -2.36% | 56.8만 |
|---|
| 2026.05.18 | ₩189,092 | ₩194,777 | ₩187,777 | ₩191,224 | +1.13% | 60.3만 |
|---|
| 2026.05.15 | ₩186,892 | ₩191,867 | ₩185,538 | ₩189,641 | +1.47% | 68.2만 |
|---|
| 2026.05.14 | ₩183,620 | ₩185,498 | ₩179,142 | ₩179,718 | -2.13% | 44.3만 |
|---|
| 2026.05.13 | ₩181,019 | ₩182,668 | ₩177,479 | ₩182,092 | +0.59% | 77.5만 |
|---|
| 2026.05.12 | ₩189,253 | ₩190,647 | ₩181,730 | ₩182,078 | -3.79% | 66.2만 |
|---|
| 2026.05.11 | ₩189,695 | ₩191,626 | ₩185,471 | ₩188,408 | -0.68% | 50.1만 |
|---|
| 2026.05.08 | ₩191,693 | ₩193,624 | ₩185,002 | ₩189,936 | -0.92% | 68.3만 |
|---|
| 2026.05.07 | ₩193,906 | ₩196,708 | ₩191,934 | ₩193,450 | -0.24% | 55.7만 |
|---|
| 2026.05.06 | ₩194,804 | ₩196,789 | ₩190,151 | ₩193,101 | -0.87% | 67.2만 |
|---|
| 2026.05.05 | ₩204,808 | ₩206,511 | ₩194,362 | ₩197,432 | -3.60% | 45.6만 |
|---|
| 2026.05.04 | ₩203,386 | ₩208,040 | ₩202,193 | ₩206,752 | +1.65% | 54만 |
|---|
| 2026.05.01 | ₩203,521 | ₩205,907 | ₩199,766 | ₩202,676 | -0.42% | 46.7만 |
|---|
| 2026.04.30 | ₩205,210 | ₩205,854 | ₩197,821 | ₩201,590 | -1.76% | 64.9만 |
|---|
| 2026.04.29 | ₩204,111 | ₩210,467 | ₩203,427 | ₩207,396 | +1.61% | 50.2만 |
|---|
| 2026.04.28 | ₩203,333 | ₩207,181 | ₩200,839 | ₩204,446 | +0.55% | 79.8만 |
|---|
| 2026.04.27 | ₩202,032 | ₩206,994 | ₩198,170 | ₩199,940 | -1.04% | 65.9만 |
|---|
| 2026.04.24 | ₩207,114 | ₩211,459 | ₩201,335 | ₩201,750 | -2.59% | 87.5만 |
|---|
| 2026.04.23 | ₩236,723 | ₩236,750 | ₩202,662 | ₩207,530 | -12.33% | 207.9만 |
|---|
| 2026.04.22 | ₩239,003 | ₩250,576 | ₩238,507 | ₩247,987 | +3.76% | 110.8만 |
|---|
| 2026.04.21 | ₩237,957 | ₩239,526 | ₩235,302 | ₩238,064 | +0.05% | 54.9만 |
|---|
| 2026.04.20 | ₩232,915 | ₩240,706 | ₩232,915 | ₩237,528 | +1.98% | 63.2만 |
|---|
| 2026.04.17 | ₩234,779 | ₩238,547 | ₩225,298 | ₩232,660 | -0.90% | 56.5만 |
|---|
| 2026.04.16 | ₩230,930 | ₩236,120 | ₩229,200 | ₩235,342 | +1.91% | 40.6만 |
|---|
| 2026.04.15 | ₩228,235 | ₩233,344 | ₩227,591 | ₩229,911 | +0.73% | 36.8만 |
|---|
| 2026.04.14 | ₩223,890 | ₩228,369 | ₩223,072 | ₩225,271 | +0.62% | 46.1만 |
|---|
| 2026.04.13 | ₩213,792 | ₩222,777 | ₩213,095 | ₩222,522 | +4.08% | 35.1만 |
|---|
| 2026.04.10 | ₩212,773 | ₩214,275 | ₩211,070 | ₩213,605 | +0.39% | 32.8만 |
|---|
| 2026.04.09 | ₩213,953 | ₩214,114 | ₩205,840 | ₩213,886 | -0.03% | 39.7만 |
|---|
| 2026.04.08 | ₩212,143 | ₩214,248 | ₩205,398 | ₩212,304 | +0.08% | 57.7만 |
|---|
| 2026.04.07 | ₩210,400 | ₩214,262 | ₩208,871 | ₩211,580 | +0.56% | 36.3만 |
|---|
| 2026.04.06 | ₩207,490 | ₩213,015 | ₩198,250 | ₩210,668 | +1.53% | 27.6만 |
|---|
| 2026.04.02 | ₩201,429 | ₩212,103 | ₩198,586 | ₩207,436 | +2.98% | 45.9만 |
|---|
| 2026.04.01 | ₩204,781 | ₩207,865 | ₩198,009 | ₩201,630 | -1.54% | 56.1만 |
|---|
| 2026.03.31 | ₩208,683 | ₩210,829 | ₩197,567 | ₩205,224 | -1.66% | 55.8만 |
|---|
| 2026.03.30 | ₩200,047 | ₩208,817 | ₩200,047 | ₩205,680 | +2.82% | 42.8만 |
|---|
| 2026.03.27 | ₩205,720 | ₩206,430 | ₩197,634 | ₩197,862 | -3.82% | 29.2만 |
|---|
| 2026.03.26 | ₩201,482 | ₩208,174 | ₩201,482 | ₩207,986 | +3.23% | 32.4만 |
|---|
| 2026.03.25 | ₩210,145 | ₩212,304 | ₩199,726 | ₩202,917 | -3.44% | 30.7만 |
|---|
| 2026.03.24 | ₩207,785 | ₩212,089 | ₩206,296 | ₩208,348 | +0.27% | 41.8만 |
|---|
| 2026.03.23 | ₩212,559 | ₩213,417 | ₩208,361 | ₩209,072 | -1.64% | 62만 |
|---|
| 2026.03.20 | ₩201,335 | ₩210,561 | ₩198,706 | ₩210,386 | +4.50% | 84.6만 |
|---|
| 2026.03.19 | ₩198,009 | ₩205,398 | ₩198,009 | ₩203,413 | +2.73% | 49.9만 |
|---|
| 2026.03.18 | ₩201,817 | ₩204,848 | ₩198,264 | ₩199,672 | -1.06% | 37.9만 |
|---|
| 2026.03.17 | ₩211,633 | ₩215,254 | ₩204,499 | ₩204,540 | -3.35% | 43.1만 |
|---|
| 2026.03.16 | ₩215,536 | ₩216,756 | ₩209,957 | ₩210,252 | -2.45% | 33만 |
|---|
| 2026.03.13 | ₩215,442 | ₩216,702 | ₩211,499 | ₩214,490 | -0.44% | 43.4만 |
|---|
| 2026.03.12 | ₩213,149 | ₩222,965 | ₩211,781 | ₩214,999 | +0.87% | 53만 |
|---|
| 2026.03.11 | ₩213,605 | ₩218,741 | ₩209,823 | ₩215,187 | +0.74% | 36만 |
|---|
| 2026.03.10 | ₩215,536 | ₩216,568 | ₩204,151 | ₩212,907 | -1.22% | 42.8만 |
|---|
| 2026.03.09 | ₩222,093 | ₩224,534 | ₩216,702 | ₩217,212 | -2.20% | 68.1만 |
|---|
| 2026.03.06 | ₩220,176 | ₩224,668 | ₩213,390 | ₩224,038 | +1.75% | 61.2만 |
|---|
| 2026.03.05 | ₩218,204 | ₩223,944 | ₩217,158 | ₩222,737 | +2.08% | 45.7만 |
|---|
| 2026.03.04 | ₩220,403 | ₩222,053 | ₩216,917 | ₩220,980 | +0.26% | 36.7만 |
|---|
| 2026.03.03 | ₩206,833 | ₩219,626 | ₩205,773 | ₩219,492 | +6.12% | 54.6만 |
|---|
| 2026.03.02 | ₩197,795 | ₩212,103 | ₩197,406 | ₩211,875 | +7.12% | 72.3만 |
|---|
| 2026.02.27 | ₩198,814 | ₩200,490 | ₩193,758 | ₩200,061 | +0.63% | 38.7만 |
|---|
| 2026.02.26 | ₩202,166 | ₩206,296 | ₩199,793 | ₩202,877 | +0.35% | 35.8만 |
|---|
| 2026.02.25 | ₩201,871 | ₩201,885 | ₩198,747 | ₩201,187 | -0.34% | 42.8만 |
|---|
| 2026.02.24 | ₩201,026 | ₩204,526 | ₩200,168 | ₩201,281 | +0.13% | 42.5만 |
|---|
| 2026.02.23 | ₩210,239 | ₩211,647 | ₩200,477 | ₩203,386 | -3.26% | 41.1만 |
|---|
| 2026.02.20 | ₩206,511 | ₩211,419 | ₩206,377 | ₩211,030 | +2.19% | 19.7만 |
|---|
| 2026.02.19 | ₩209,863 | ₩209,863 | ₩205,344 | ₩207,476 | -1.14% | 27.9만 |
|---|
| 2026.02.18 | ₩208,214 | ₩215,375 | ₩206,860 | ₩213,202 | +2.40% | 39.4만 |
|---|
| 2026.02.17 | ₩211,794 | ₩213,739 | ₩204,352 | ₩206,350 | -2.57% | 39만 |
|---|
| 2026.02.13 | ₩205,183 | ₩212,425 | ₩202,488 | ₩211,432 | +3.05% | 38.1만 |
|---|
| 2026.02.12 | ₩222,254 | ₩222,764 | ₩204,097 | ₩204,701 | -7.90% | 51만 |
|---|
| 2026.02.11 | ₩222,603 | ₩224,762 | ₩218,741 | ₩222,160 | -0.20% | 41.8만 |
|---|
| 2026.02.10 | ₩218,057 | ₩222,884 | ₩216,702 | ₩222,603 | +2.08% | 45.9만 |
|---|
| 2026.02.09 | ₩213,725 | ₩220,725 | ₩211,660 | ₩217,829 | +1.92% | 74.5만 |
|---|
| 2026.02.06 | ₩198,639 | ₩215,174 | ₩198,639 | ₩213,149 | +7.30% | 96.7만 |
|---|
| 2026.02.05 | ₩194,549 | ₩201,938 | ₩190,205 | ₩199,189 | +2.38% | 153만 |
|---|
| 2026.02.04 | ₩193,222 | ₩208,026 | ₩192,538 | ₩199,685 | +3.35% | 143.7만 |
|---|
| 2026.02.03 | ₩203,145 | ₩203,145 | ₩192,779 | ₩193,477 | -4.76% | 58.2만 |
|---|
| 2026.02.02 | ₩200,477 | ₩208,750 | ₩199,109 | ₩205,344 | +2.43% | 63.9만 |
|---|
| 2026.01.30 | ₩209,877 | ₩211,338 | ₩202,005 | ₩206,377 | -1.67% | 42.2만 |
|---|
| 2026.01.29 | ₩209,649 | ₩212,130 | ₩207,423 | ₩211,379 | +0.83% | 32.3만 |
|---|
| 2026.01.28 | ₩208,576 | ₩211,473 | ₩206,109 | ₩207,423 | -0.55% | 22.4만 |
|---|
| 2026.01.27 | ₩212,277 | ₩212,277 | ₩206,685 | ₩210,132 | -1.01% | 25.6만 |
|---|
| 2026.01.26 | ₩213,578 | ₩215,335 | ₩211,915 | ₩213,135 | -0.21% | 18.4만 |
|---|
| 2026.01.23 | ₩216,246 | ₩218,674 | ₩212,103 | ₩214,517 | -0.80% | 28만 |
|---|
| 2026.01.22 | ₩212,760 | ₩217,212 | ₩212,679 | ₩217,038 | +2.01% | 25.2만 |
|---|
| 2026.01.21 | ₩207,020 | ₩214,020 | ₩206,565 | ₩211,580 | +2.20% | 22.4만 |
|---|
| 2026.01.20 | ₩208,201 | ₩212,130 | ₩203,467 | ₩203,614 | -2.20% | 26.8만 |
|---|
| 2026.01.16 | ₩214,476 | ₩215,858 | ₩210,668 | ₩211,459 | -1.41% | 25.2만 |
|---|
| 2026.01.15 | ₩217,118 | ₩217,118 | ₩213,766 | ₩215,321 | -0.83% | 65.6만 |
|---|
| 2026.01.14 | ₩213,216 | ₩219,934 | ₩212,612 | ₩216,367 | +1.48% | 43.9만 |
|---|
| 2026.01.13 | ₩216,139 | ₩216,300 | ₩211,875 | ₩213,256 | -1.33% | 34.7만 |
|---|
| 2026.01.12 | ₩213,216 | ₩219,344 | ₩211,164 | ₩215,670 | +1.15% | 54.9만 |
|---|
| 2026.01.09 | ₩213,484 | ₩218,177 | ₩212,264 | ₩217,078 | +1.68% | 37만 |
|---|
| 2026.01.08 | ₩205,358 | ₩213,699 | ₩205,358 | ₩213,176 | +3.81% | 33.9만 |
|---|
| 2026.01.07 | ₩204,794 | ₩207,584 | ₩201,657 | ₩206,162 | +0.67% | 34.2만 |
|---|
| 2026.01.06 | ₩202,770 | ₩204,674 | ₩200,249 | ₩203,534 | +0.38% | 40.6만 |
|---|
| 2026.01.05 | ₩198,264 | ₩207,181 | ₩198,264 | ₩204,097 | +2.94% | 42.1만 |
|---|
| 2026.01.02 | ₩200,530 | ₩201,549 | ₩196,950 | ₩198,988 | -0.77% | 29.6만 |
|---|
| 2025.12.31 | ₩202,086 | ₩203,561 | ₩199,149 | ₩199,779 | -1.14% | 28.8만 |
|---|
| 2025.12.30 | ₩204,137 | ₩204,915 | ₩202,501 | ₩202,877 | -0.62% | 21.7만 |
|---|
| 2025.12.29 | ₩205,559 | ₩207,061 | ₩204,057 | ₩204,915 | -0.31% | 21.9만 |
|---|
| 2025.12.26 | ₩204,365 | ₩205,854 | ₩202,649 | ₩205,331 | +0.47% | 14.3만 |
|---|
| 2025.12.24 | ₩203,829 | ₩206,498 | ₩202,904 | ₩204,781 | +0.47% | 11.2만 |
|---|
| 2025.12.23 | ₩206,109 | ₩206,886 | ₩203,212 | ₩204,017 | -1.01% | 26.9만 |
|---|
| 2025.12.22 | ₩202,501 | ₩208,388 | ₩202,501 | ₩206,256 | +1.85% | 33만 |
|---|
| 2025.12.19 | ₩201,496 | ₩203,239 | ₩199,846 | ₩202,354 | +0.43% | 41.6만 |
|---|
| 2025.12.18 | ₩203,024 | ₩205,009 | ₩201,482 | ₩201,777 | -0.61% | 28만 |
|---|
| 2025.12.17 | ₩204,285 | ₩207,611 | ₩201,053 | ₩201,187 | -1.52% | 36.3만 |
|---|
| 2025.12.16 | ₩202,475 | ₩204,902 | ₩201,402 | ₩204,567 | +1.03% | 38만 |
|---|
| 2025.12.15 | ₩207,208 | ₩207,289 | ₩202,381 | ₩202,555 | -2.25% | 40.1만 |
|---|
| 2025.12.12 | ₩207,973 | ₩209,260 | ₩204,862 | ₩206,216 | -0.84% | 27.4만 |
|---|
| 2025.12.11 | ₩207,812 | ₩210,842 | ₩204,942 | ₩207,436 | -0.18% | 34.4만 |
|---|
| 2025.12.10 | ₩201,147 | ₩209,394 | ₩201,147 | ₩207,356 | +3.09% | 28.5만 |
|---|
| 2025.12.09 | ₩202,180 | ₩205,331 | ₩201,080 | ₩201,201 | -0.48% | 24.2만 |
|---|
| 2025.12.08 | ₩205,586 | ₩207,503 | ₩202,206 | ₩203,024 | -1.25% | 35.1만 |
|---|
| 2025.12.05 | ₩202,314 | ₩208,040 | ₩201,885 | ₩206,243 | +1.94% | 26.8만 |
|---|
| 2025.12.04 | ₩200,517 | ₩203,574 | ₩198,532 | ₩202,863 | +1.17% | 41.5만 |
|---|
| 2025.12.03 | ₩197,205 | ₩200,704 | ₩195,904 | ₩200,302 | +1.57% | 38.5만 |
|---|
| 2025.12.02 | ₩197,459 | ₩201,147 | ₩191,572 | ₩196,547 | -0.46% | 46만 |
|---|
| 2025.12.01 | ₩197,312 | ₩202,796 | ₩195,032 | ₩196,427 | -0.45% | 76.1만 |
|---|
| 2025.11.28 | ₩200,074 | ₩200,879 | ₩197,406 | ₩198,948 | -0.56% | 14.8만 |
|---|
| 2025.11.26 | ₩199,296 | ₩202,233 | ₩198,720 | ₩199,350 | +0.03% | 30.1만 |
|---|
| 2025.11.25 | ₩197,620 | ₩200,798 | ₩194,751 | ₩200,637 | +1.53% | 35만 |
|---|
| 2025.11.24 | ₩194,201 | ₩198,103 | ₩192,954 | ₩196,655 | +1.26% | 31.5만 |
|---|
| 2025.11.21 | ₩188,314 | ₩197,754 | ₩188,287 | ₩195,850 | +4.00% | 41.2만 |
|---|
| 2025.11.20 | ₩187,576 | ₩194,187 | ₩186,651 | ₩187,549 | -0.01% | 42.7만 |
|---|
| 2025.11.19 | ₩182,936 | ₩186,933 | ₩182,172 | ₩186,504 | +1.95% | 38.5만 |
|---|
| 2025.11.18 | ₩185,686 | ₩186,195 | ₩179,222 | ₩183,138 | -1.37% | 47.7만 |
|---|
| 2025.11.17 | ₩183,513 | ₩186,249 | ₩180,536 | ₩182,910 | -0.33% | 69.3만 |
|---|
| 2025.11.14 | ₩188,408 | ₩188,528 | ₩182,507 | ₩183,594 | -2.56% | 75.8만 |
|---|
| 2025.11.13 | ₩192,967 | ₩195,327 | ₩187,992 | ₩188,931 | -2.09% | 57.5만 |
|---|
| 2025.11.12 | ₩198,130 | ₩201,026 | ₩191,934 | ₩193,436 | -2.37% | 54.9만 |
|---|
| 2025.11.11 | ₩198,090 | ₩200,208 | ₩196,091 | ₩198,237 | +0.07% | 47만 |
|---|
| 2025.11.10 | ₩196,293 | ₩198,116 | ₩192,980 | ₩196,695 | +0.20% | 33.6만 |
|---|
| 2025.11.07 | ₩193,101 | ₩196,454 | ₩192,659 | ₩195,354 | +1.17% | 43.4만 |
|---|
| 2025.11.06 | ₩201,147 | ₩202,273 | ₩193,825 | ₩194,201 | -3.45% | 45만 |
|---|
| 2025.11.05 | ₩198,599 | ₩199,833 | ₩195,475 | ₩199,189 | +0.30% | 32.3만 |
|---|
| 2025.11.04 | ₩200,973 | ₩201,590 | ₩195,622 | ₩198,505 | -1.23% | 31.1만 |
|---|
| 2025.11.03 | ₩195,139 | ₩203,856 | ₩192,216 | ₩202,099 | +3.57% | 89.1만 |
|---|
| 2025.10.31 | ₩199,605 | ₩201,536 | ₩190,674 | ₩195,622 | -2.00% | 60.3만 |
|---|
| 2025.10.30 | ₩218,204 | ₩218,204 | ₩201,965 | ₩203,212 | -6.87% | 70.8만 |
|---|
| 2025.10.29 | ₩210,923 | ₩214,315 | ₩206,109 | ₩206,591 | -2.05% | 58.9만 |
|---|
| 2025.10.28 | ₩215,898 | ₩218,955 | ₩211,352 | ₩212,974 | -1.35% | 35.1만 |
|---|
| 2025.10.27 | ₩216,488 | ₩219,264 | ₩215,469 | ₩215,790 | -0.32% | 31.3만 |
|---|
| 2025.10.24 | ₩217,091 | ₩217,909 | ₩213,216 | ₩214,396 | -1.24% | 24.3만 |
|---|
| 2025.10.23 | ₩209,997 | ₩215,227 | ₩209,729 | ₩214,637 | +2.21% | 29.1만 |
|---|
| 2025.10.22 | ₩212,827 | ₩214,423 | ₩208,563 | ₩208,911 | -1.84% | 38.9만 |
|---|
| 2025.10.21 | ₩204,768 | ₩209,689 | ₩204,768 | ₩207,865 | +1.51% | 21.4만 |
|---|
| 2025.10.20 | ₩202,984 | ₩206,310 | ₩202,408 | ₩205,049 | +1.02% | 27.1만 |
|---|
| 2025.10.17 | ₩197,969 | ₩202,394 | ₩196,775 | ₩201,831 | +1.95% | 41.1만 |
|---|
| 2025.10.16 | ₩200,906 | ₩203,279 | ₩196,856 | ₩197,982 | -1.46% | 52.6만 |
|---|
| 2025.10.15 | ₩204,647 | ₩205,720 | ₩199,819 | ₩201,093 | -1.74% | 24.7만 |
|---|
| 2025.10.14 | ₩197,835 | ₩206,350 | ₩197,593 | ₩204,151 | +3.19% | 28.6만 |
|---|
| 2025.10.13 | ₩205,237 | ₩206,203 | ₩201,469 | ₩201,952 | -1.60% | 18.7만 |
|---|
| 2025.10.10 | ₩209,045 | ₩211,633 | ₩200,584 | ₩201,482 | -3.62% | 32.4만 |
|---|