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 | ₩227,524 | ₩236,053 | ₩226,465 | ₩231,225 | +1.63% | 248.2만 |
| 2026.09.28–2026.10.02 | ₩238,118 | ₩242,999 | ₩223,407 | ₩226,760 | -4.77% | 324만 |
| 2026.09.21–2026.09.25 | ₩259,278 | ₩261,263 | ₩238,614 | ₩239,070 | -7.79% | 272.3만 |
| 2026.09.14–2026.09.18 | ₩261,129 | ₩273,520 | ₩257,629 | ₩259,574 | -0.60% | 335.7만 |
| 2026.09.08–2026.09.11 | ₩256,878 | ₩257,991 | ₩248,309 | ₩256,824 | -0.02% | 163.9만 |
| 2026.08.31–2026.09.04 | ₩263,462 | ₩264,294 | ₩249,570 | ₩260,029 | -1.30% | 257.4만 |
| 2026.08.24–2026.08.28 | ₩268,156 | ₩273,547 | ₩262,121 | ₩264,602 | -1.33% | 280.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩268,934 |
| ₩252,131 |
| ₩268,102 |
| +5.09% |
| 217.2만 |
| 2026.08.10–2026.08.14 | ₩252,493 | ₩267,780 | ₩243,884 | ₩257,173 | +1.85% | 266.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩251,447 | ₩257,964 | ₩244,662 | ₩248,376 | -1.22% | 339만 |
|---|
| 2026.07.27–2026.07.31 | ₩235,731 | ₩256,637 | ₩230,716 | ₩250,710 | +6.35% | 560.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩220,377 | ₩239,754 | ₩204,714 | ₩236,214 | +7.19% | 581.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩213,310 | ₩223,434 | ₩207,530 | ₩220,323 | +3.29% | 286.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩195,314 | ₩211,392 | ₩192,954 | ₩211,204 | +8.14% | 268.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩185,578 | ₩196,789 | ₩178,592 | ₩196,427 | +5.85% | 270.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩169,312 | ₩185,323 | ₩169,312 | ₩185,069 | +9.31% | 322.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩180,979 | ₩182,682 | ₩168,011 | ₩171,015 | -5.51% | 339.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩197,982 | ₩202,676 | ₩178,619 | ₩181,703 | -8.22% | 292.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩195,475 | ₩202,193 | ₩192,122 | ₩198,747 | +1.67% | 245.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩198,693 | ₩202,475 | ₩189,936 | ₩194,388 | -2.17% | 196.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩189,092 | ₩202,488 | ₩185,551 | ₩201,898 | +6.77% | 264.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩189,695 | ₩191,867 | ₩177,479 | ₩189,641 | -0.03% | 306.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩203,386 | ₩208,040 | ₩185,002 | ₩189,936 | -6.61% | 290.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩202,032 | ₩210,467 | ₩197,821 | ₩202,676 | +0.32% | 307.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩232,915 | ₩250,576 | ₩201,335 | ₩201,750 | -13.38% | 524.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩213,792 | ₩238,547 | ₩213,095 | ₩232,660 | +8.83% | 215.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩207,490 | ₩214,275 | ₩198,250 | ₩213,605 | +2.95% | 194.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩200,047 | ₩212,103 | ₩197,567 | ₩207,436 | +3.69% | 200.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩212,559 | ₩213,417 | ₩197,634 | ₩197,862 | -6.91% | 196만 |
|---|
| 2026.03.16–2026.03.20 | ₩215,536 | ₩216,756 | ₩198,009 | ₩210,386 | -2.39% | 248.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩222,093 | ₩224,534 | ₩204,151 | ₩214,490 | -3.42% | 243.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩197,795 | ₩224,668 | ₩197,406 | ₩224,038 | +13.27% | 270.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩210,239 | ₩211,647 | ₩193,758 | ₩200,061 | -4.84% | 200.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩211,794 | ₩215,375 | ₩204,352 | ₩211,030 | -0.36% | 126만 |
|---|
| 2026.02.09–2026.02.13 | ₩213,725 | ₩224,762 | ₩202,488 | ₩211,432 | -1.07% | 251.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩200,477 | ₩215,174 | ₩190,205 | ₩213,149 | +6.32% | 515.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩213,578 | ₩215,335 | ₩202,005 | ₩206,377 | -3.37% | 140.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩208,201 | ₩218,674 | ₩203,467 | ₩214,517 | +3.03% | 102.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩213,216 | ₩219,934 | ₩210,668 | ₩211,459 | -0.82% | 224.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩198,264 | ₩218,177 | ₩198,264 | ₩217,078 | +9.49% | 187.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩205,559 | ₩207,061 | ₩196,950 | ₩198,988 | -3.20% | 102만 |
|---|
| 2025.12.22–2025.12.26 | ₩202,501 | ₩208,388 | ₩202,501 | ₩205,331 | +1.40% | 85.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩207,208 | ₩207,611 | ₩199,846 | ₩202,354 | -2.34% | 183.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩205,586 | ₩210,842 | ₩201,080 | ₩206,216 | +0.31% | 149.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩197,312 | ₩208,040 | ₩191,572 | ₩206,243 | +4.53% | 228.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩194,201 | ₩202,233 | ₩192,954 | ₩198,948 | +2.44% | 111.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩183,513 | ₩197,754 | ₩179,222 | ₩195,850 | +6.72% | 239.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩196,293 | ₩201,026 | ₩182,507 | ₩183,594 | -6.47% | 268.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩195,139 | ₩203,856 | ₩192,216 | ₩195,354 | +0.11% | 240.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩216,488 | ₩219,264 | ₩190,674 | ₩195,622 | -9.64% | 256.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩202,984 | ₩217,909 | ₩202,408 | ₩214,396 | +5.62% | 140.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩205,237 | ₩206,350 | ₩196,775 | ₩201,831 | -1.66% | 165.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩209,045 | ₩211,633 | ₩200,584 | ₩201,482 | -3.62% | 32.4만 |
|---|