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 | ₩227,544 | ₩236,074 | ₩226,485 | ₩231,246 | +1.63% | 248.2만 |
| 2026.09.28–2026.10.02 | ₩238,139 | ₩243,021 | ₩223,427 | ₩226,780 | -4.77% | 324만 |
| 2026.09.21–2026.09.25 | ₩259,302 | ₩261,287 | ₩238,635 | ₩239,091 | -7.79% | 272.3만 |
| 2026.09.14–2026.09.18 | ₩261,152 | ₩273,544 | ₩257,652 | ₩259,597 | -0.60% | 335.7만 |
| 2026.09.08–2026.09.11 | ₩256,901 | ₩258,014 | ₩248,331 | ₩256,847 | -0.02% | 163.9만 |
| 2026.08.31–2026.09.04 | ₩263,486 | ₩264,317 | ₩249,592 | ₩260,053 | -1.30% | 257.4만 |
| 2026.08.24–2026.08.28 | ₩268,180 | ₩273,571 | ₩262,145 | ₩264,626 | -1.33% | 280.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩268,958 |
| ₩252,154 |
| ₩268,126 |
| +5.09% |
| 217.2만 |
| 2026.08.10–2026.08.14 | ₩252,516 | ₩267,804 | ₩243,906 | ₩257,196 | +1.85% | 266.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩251,470 | ₩257,987 | ₩244,684 | ₩248,399 | -1.22% | 339만 |
|---|
| 2026.07.27–2026.07.31 | ₩235,752 | ₩256,660 | ₩230,736 | ₩250,732 | +6.35% | 560.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩220,396 | ₩239,775 | ₩204,732 | ₩236,235 | +7.19% | 581.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩213,329 | ₩223,454 | ₩207,549 | ₩220,343 | +3.29% | 286.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩195,331 | ₩211,411 | ₩192,971 | ₩211,223 | +8.14% | 268.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩185,595 | ₩196,806 | ₩178,608 | ₩196,444 | +5.85% | 270.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩169,327 | ₩185,340 | ₩169,327 | ₩185,085 | +9.31% | 322.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩180,995 | ₩182,698 | ₩168,026 | ₩171,030 | -5.51% | 339.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩198,000 | ₩202,694 | ₩178,635 | ₩181,719 | -8.22% | 292.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩195,492 | ₩202,211 | ₩192,139 | ₩198,764 | +1.67% | 245.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩198,711 | ₩202,493 | ₩189,953 | ₩194,406 | -2.17% | 196.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩189,109 | ₩202,506 | ₩185,568 | ₩201,916 | +6.77% | 264.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩189,712 | ₩191,885 | ₩177,495 | ₩189,658 | -0.03% | 306.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩203,405 | ₩208,058 | ₩185,018 | ₩189,953 | -6.61% | 290.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩202,050 | ₩210,486 | ₩197,839 | ₩202,694 | +0.32% | 307.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩232,936 | ₩250,598 | ₩201,353 | ₩201,768 | -13.38% | 524.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩213,812 | ₩238,568 | ₩213,114 | ₩232,681 | +8.83% | 215.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩207,508 | ₩214,294 | ₩198,268 | ₩213,624 | +2.95% | 194.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩200,065 | ₩212,122 | ₩197,584 | ₩207,455 | +3.69% | 200.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩212,578 | ₩213,436 | ₩197,651 | ₩197,879 | -6.91% | 196만 |
|---|
| 2026.03.16–2026.03.20 | ₩215,555 | ₩216,775 | ₩198,027 | ₩210,405 | -2.39% | 248.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩222,113 | ₩224,554 | ₩204,169 | ₩214,509 | -3.42% | 243.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩197,812 | ₩224,688 | ₩197,423 | ₩224,058 | +13.27% | 270.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩210,258 | ₩211,666 | ₩193,776 | ₩200,079 | -4.84% | 200.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩211,813 | ₩215,394 | ₩204,370 | ₩211,049 | -0.36% | 126만 |
|---|
| 2026.02.09–2026.02.13 | ₩213,745 | ₩224,782 | ₩202,506 | ₩211,451 | -1.07% | 251.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩200,494 | ₩215,193 | ₩190,222 | ₩213,168 | +6.32% | 515.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩213,597 | ₩215,354 | ₩202,023 | ₩206,395 | -3.37% | 140.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩208,219 | ₩218,693 | ₩203,485 | ₩214,536 | +3.03% | 102.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩213,235 | ₩219,954 | ₩210,687 | ₩211,478 | -0.82% | 224.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩198,282 | ₩218,197 | ₩198,282 | ₩217,097 | +9.49% | 187.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩205,577 | ₩207,079 | ₩196,967 | ₩199,006 | -3.20% | 102만 |
|---|
| 2025.12.22–2025.12.26 | ₩202,520 | ₩208,407 | ₩202,520 | ₩205,349 | +1.40% | 85.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩207,227 | ₩207,629 | ₩199,864 | ₩202,372 | -2.34% | 183.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩205,604 | ₩210,861 | ₩201,098 | ₩206,234 | +0.31% | 149.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩197,329 | ₩208,058 | ₩191,590 | ₩206,261 | +4.53% | 228.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩194,218 | ₩202,251 | ₩192,971 | ₩198,966 | +2.44% | 111.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩183,530 | ₩197,772 | ₩179,238 | ₩195,868 | +6.72% | 239.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩196,310 | ₩201,044 | ₩182,524 | ₩183,610 | -6.47% | 268.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩195,157 | ₩203,874 | ₩192,233 | ₩195,371 | +0.11% | 240.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩216,507 | ₩219,283 | ₩190,691 | ₩195,640 | -9.64% | 256.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩203,002 | ₩217,929 | ₩202,426 | ₩214,415 | +5.62% | 140.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩205,255 | ₩206,368 | ₩196,793 | ₩201,849 | -1.66% | 165.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩209,064 | ₩211,652 | ₩200,602 | ₩201,500 | -3.62% | 32.4만 |
|---|