시장 데이터를 불러오는 중
전체 종목
뮬러 워터 프로덕츠 과거 주가
MUELLER WATER PRODUCTS Common Stock · MWA · NYSE
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MUELLER WATER PRODUCTS Common Stock · MWA · NYSE
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,985 | ₩29,212 | ₩28,810 | ₩29,038 | +0.18% | 81.3만 |
| 2026.10.08 | ₩28,475 | ₩29,011 | ₩28,315 | ₩28,891 | +1.46% | 183만 |
| 2026.10.07 | ₩29,145 | ₩29,212 | ₩28,583 | ₩28,663 | -1.66% | 154.2만 |
| 2026.10.06 | ₩29,413 | ₩29,480 | ₩29,119 | ₩29,427 | +0.05% | 122.2만 |
| 2026.10.05 | ₩28,971 | ₩29,601 | ₩28,770 | ₩29,159 | +0.65% | 205.9만 |
| 2026.10.02 | ₩29,145 | ₩29,427 | ₩28,998 | ₩29,025 | -0.41% | 214.4만 |
| 2026.10.01 | ₩28,382 | ₩28,851 | ₩28,006 | ₩28,810 | +1.51% | 168.6만 |
| 2026.09.30 | ₩28,824 | ₩28,837 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,462 |
| -1.26% |
| 166.8만 |
| 2026.09.29 | ₩29,011 | ₩29,105 | ₩28,529 | ₩28,770 | -0.83% | 98만 |
|---|
| 2026.09.28 | ₩28,918 | ₩29,132 | ₩28,609 | ₩28,998 | +0.28% | 135.2만 |
|---|
| 2026.09.25 | ₩28,864 | ₩29,105 | ₩28,743 | ₩28,985 | +0.42% | 119.1만 |
|---|
| 2026.09.24 | ₩29,052 | ₩29,145 | ₩28,583 | ₩28,770 | -0.97% | 136.7만 |
|---|
| 2026.09.23 | ₩29,360 | ₩29,494 | ₩29,092 | ₩29,105 | -0.87% | 107.6만 |
|---|
| 2026.09.22 | ₩29,762 | ₩29,869 | ₩29,373 | ₩29,507 | -0.86% | 140.1만 |
|---|
| 2026.09.21 | ₩29,494 | ₩29,588 | ₩29,145 | ₩29,360 | -0.45% | 137.8만 |
|---|
| 2026.09.18 | ₩29,279 | ₩29,454 | ₩29,052 | ₩29,346 | +0.23% | 501.1만 |
|---|
| 2026.09.17 | ₩30,003 | ₩30,083 | ₩29,172 | ₩29,279 | -2.41% | 157.9만 |
|---|
| 2026.09.16 | ₩30,847 | ₩30,941 | ₩30,284 | ₩30,472 | -1.22% | 144만 |
|---|
| 2026.09.15 | ₩31,129 | ₩31,142 | ₩30,392 | ₩30,566 | -1.81% | 160.3만 |
|---|
| 2026.09.14 | ₩31,812 | ₩31,946 | ₩30,794 | ₩30,928 | -2.78% | 146.3만 |
|---|
| 2026.09.11 | ₩32,187 | ₩32,281 | ₩31,852 | ₩32,080 | -0.33% | 124.9만 |
|---|
| 2026.09.10 | ₩31,866 | ₩32,000 | ₩31,289 | ₩31,745 | -0.38% | 121.5만 |
|---|
| 2026.09.09 | ₩31,651 | ₩32,294 | ₩31,611 | ₩32,147 | +1.57% | 154.7만 |
|---|
| 2026.09.08 | ₩32,147 | ₩32,214 | ₩31,825 | ₩31,839 | -0.96% | 86.6만 |
|---|
| 2026.09.04 | ₩32,067 | ₩32,402 | ₩32,026 | ₩32,093 | +0.08% | 85.9만 |
|---|
| 2026.09.03 | ₩32,134 | ₩32,455 | ₩31,906 | ₩32,026 | -0.33% | 104.5만 |
|---|
| 2026.09.02 | ₩31,611 | ₩32,241 | ₩31,477 | ₩31,919 | +0.97% | 113.4만 |
|---|
| 2026.09.01 | ₩32,067 | ₩32,294 | ₩31,544 | ₩31,584 | -1.50% | 89.7만 |
|---|
| 2026.08.31 | ₩32,495 | ₩32,897 | ₩32,214 | ₩32,348 | -0.45% | 89.9만 |
|---|
| 2026.08.28 | ₩33,165 | ₩33,380 | ₩32,469 | ₩32,670 | -1.49% | 64.8만 |
|---|
| 2026.08.27 | ₩33,501 | ₩33,822 | ₩32,951 | ₩33,125 | -1.12% | 104.5만 |
|---|
| 2026.08.26 | ₩33,501 | ₩33,876 | ₩33,353 | ₩33,862 | +1.08% | 80.4만 |
|---|
| 2026.08.25 | ₩34,037 | ₩34,037 | ₩33,219 | ₩33,420 | -1.81% | 70.5만 |
|---|
| 2026.08.24 | ₩33,501 | ₩33,903 | ₩33,353 | ₩33,702 | +0.60% | 156.3만 |
|---|
| 2026.08.21 | ₩33,903 | ₩33,956 | ₩33,393 | ₩33,420 | -1.42% | 92.3만 |
|---|
| 2026.08.20 | ₩33,527 | ₩33,929 | ₩33,380 | ₩33,675 | +0.44% | 92만 |
|---|
| 2026.08.19 | ₩33,460 | ₩33,943 | ₩32,737 | ₩33,889 | +1.28% | 114.4만 |
|---|
| 2026.08.18 | ₩33,769 | ₩33,769 | ₩33,045 | ₩33,380 | -1.15% | 81.2만 |
|---|
| 2026.08.17 | ₩34,010 | ₩34,519 | ₩33,728 | ₩33,742 | -0.79% | 116.7만 |
|---|
| 2026.08.14 | ₩34,010 | ₩34,331 | ₩33,943 | ₩34,224 | +0.63% | 58.5만 |
|---|
| 2026.08.13 | ₩35,269 | ₩35,377 | ₩34,117 | ₩34,184 | -3.08% | 88.9만 |
|---|
| 2026.08.12 | ₩35,216 | ₩35,216 | ₩34,573 | ₩35,068 | -0.42% | 86.1만 |
|---|
| 2026.08.11 | ₩35,068 | ₩35,457 | ₩34,934 | ₩35,135 | +0.19% | 70.4만 |
|---|
| 2026.08.10 | ₩35,403 | ₩35,685 | ₩34,827 | ₩34,948 | -1.29% | 102.1만 |
|---|
| 2026.08.07 | ₩36,194 | ₩36,395 | ₩35,604 | ₩35,712 | -1.33% | 98.8만 |
|---|
| 2026.08.06 | ₩36,502 | ₩38,753 | ₩35,899 | ₩36,301 | -0.55% | 159.9만 |
|---|
| 2026.08.05 | ₩35,698 | ₩35,832 | ₩35,135 | ₩35,390 | -0.86% | 137.6만 |
|---|
| 2026.08.04 | ₩34,975 | ₩35,671 | ₩34,452 | ₩35,645 | +1.92% | 108.6만 |
|---|
| 2026.08.03 | ₩34,385 | ₩34,787 | ₩34,331 | ₩34,559 | +0.51% | 94만 |
|---|
| 2026.07.31 | ₩33,675 | ₩34,010 | ₩33,259 | ₩33,822 | +0.44% | 157만 |
|---|
| 2026.07.30 | ₩34,050 | ₩34,117 | ₩33,273 | ₩33,434 | -1.81% | 127만 |
|---|
| 2026.07.29 | ₩34,573 | ₩34,599 | ₩33,487 | ₩33,728 | -2.44% | 132.4만 |
|---|
| 2026.07.28 | ₩34,063 | ₩35,042 | ₩33,943 | ₩34,720 | +1.93% | 98.8만 |
|---|
| 2026.07.27 | ₩33,836 | ₩34,157 | ₩33,434 | ₩33,715 | -0.36% | 111.8만 |
|---|
| 2026.07.24 | ₩33,688 | ₩33,943 | ₩33,514 | ₩33,541 | -0.44% | 94.1만 |
|---|
| 2026.07.23 | ₩33,125 | ₩33,608 | ₩33,125 | ₩33,340 | +0.65% | 98.3만 |
|---|
| 2026.07.22 | ₩33,273 | ₩33,688 | ₩33,125 | ₩33,353 | +0.24% | 90.9만 |
|---|
| 2026.07.21 | ₩33,795 | ₩33,795 | ₩33,152 | ₩33,273 | -1.55% | 101만 |
|---|
| 2026.07.20 | ₩34,331 | ₩34,331 | ₩33,353 | ₩33,581 | -2.19% | 71.2만 |
|---|
| 2026.07.17 | ₩34,372 | ₩35,189 | ₩34,117 | ₩34,117 | -0.74% | 196.3만 |
|---|
| 2026.07.16 | ₩33,246 | ₩34,774 | ₩33,058 | ₩34,760 | +4.55% | 119.4만 |
|---|
| 2026.07.15 | ₩33,072 | ₩33,340 | ₩32,830 | ₩33,326 | +0.77% | 102.3만 |
|---|
| 2026.07.14 | ₩33,179 | ₩33,420 | ₩32,884 | ₩33,098 | -0.24% | 92.7만 |
|---|
| 2026.07.13 | ₩33,326 | ₩33,702 | ₩32,656 | ₩32,964 | -1.09% | 128.1만 |
|---|
| 2026.07.10 | ₩33,232 | ₩33,795 | ₩33,219 | ₩33,393 | +0.48% | 81.9만 |
|---|
| 2026.07.09 | ₩33,514 | ₩33,702 | ₩33,246 | ₩33,380 | -0.40% | 112.9만 |
|---|
| 2026.07.08 | ₩33,353 | ₩33,755 | ₩33,058 | ₩33,165 | -0.56% | 118.5만 |
|---|
| 2026.07.07 | ₩33,943 | ₩34,586 | ₩33,420 | ₩33,635 | -0.91% | 123.8만 |
|---|
| 2026.07.06 | ₩33,434 | ₩33,983 | ₩33,192 | ₩33,970 | +1.60% | 135.6만 |
|---|
| 2026.07.02 | ₩33,822 | ₩34,090 | ₩33,165 | ₩33,460 | -1.07% | 95.3만 |
|---|
| 2026.07.01 | ₩34,693 | ₩34,747 | ₩33,621 | ₩33,648 | -3.01% | 95만 |
|---|
| 2026.06.30 | ₩34,331 | ₩34,760 | ₩34,171 | ₩34,613 | +0.82% | 120만 |
|---|
| 2026.06.29 | ₩35,336 | ₩35,779 | ₩34,961 | ₩34,975 | -1.02% | 143.9만 |
|---|
| 2026.06.26 | ₩36,194 | ₩36,194 | ₩35,698 | ₩35,779 | -1.15% | 361.8만 |
|---|
| 2026.06.25 | ₩35,457 | ₩36,730 | ₩35,256 | ₩36,154 | +1.97% | 114.1만 |
|---|
| 2026.06.24 | ₩34,452 | ₩35,926 | ₩34,291 | ₩35,149 | +2.02% | 174.7만 |
|---|
| 2026.06.23 | ₩34,439 | ₩34,881 | ₩34,050 | ₩34,345 | -0.27% | 82.6만 |
|---|
| 2026.06.22 | ₩34,666 | ₩34,975 | ₩34,425 | ₩34,693 | +0.08% | 112.3만 |
|---|
| 2026.06.18 | ₩34,841 | ₩35,256 | ₩34,506 | ₩35,015 | +0.50% | 304.9만 |
|---|
| 2026.06.17 | ₩34,975 | ₩35,430 | ₩34,117 | ₩34,372 | -1.72% | 96.5만 |
|---|
| 2026.06.16 | ₩34,867 | ₩35,283 | ₩34,867 | ₩35,149 | +0.81% | 99.6만 |
|---|
| 2026.06.15 | ₩35,082 | ₩35,323 | ₩34,506 | ₩34,559 | -1.49% | 88.1만 |
|---|
| 2026.06.12 | ₩34,841 | ₩35,015 | ₩34,452 | ₩34,599 | -0.69% | 78.5만 |
|---|
| 2026.06.11 | ₩34,506 | ₩34,774 | ₩33,983 | ₩34,331 | -0.50% | 86.4만 |
|---|
| 2026.06.10 | ₩35,028 | ₩35,283 | ₩34,171 | ₩34,345 | -1.95% | 148.2만 |
|---|
| 2026.06.09 | ₩34,385 | ₩35,229 | ₩34,372 | ₩35,001 | +1.79% | 116.1만 |
|---|
| 2026.06.08 | ₩33,996 | ₩34,452 | ₩33,943 | ₩33,996 | 0.00% | 115.1만 |
|---|
| 2026.06.05 | ₩33,702 | ₩34,345 | ₩33,675 | ₩33,943 | +0.72% | 93.6만 |
|---|
| 2026.06.04 | ₩34,090 | ₩34,104 | ₩33,487 | ₩33,621 | -1.38% | 144만 |
|---|
| 2026.06.03 | ₩33,567 | ₩33,769 | ₩33,299 | ₩33,742 | +0.52% | 111.7만 |
|---|
| 2026.06.02 | ₩33,139 | ₩33,648 | ₩33,031 | ₩33,608 | +1.42% | 111.9만 |
|---|
| 2026.06.01 | ₩33,434 | ₩33,434 | ₩32,402 | ₩33,058 | -1.12% | 177.3만 |
|---|
| 2026.05.29 | ₩33,929 | ₩34,318 | ₩33,742 | ₩33,782 | -0.43% | 129.1만 |
|---|
| 2026.05.28 | ₩34,157 | ₩34,492 | ₩33,594 | ₩33,983 | -0.51% | 134.9만 |
|---|
| 2026.05.27 | ₩34,733 | ₩34,827 | ₩34,251 | ₩34,398 | -0.96% | 153.4만 |
|---|
| 2026.05.26 | ₩34,331 | ₩34,573 | ₩33,970 | ₩34,546 | +0.62% | 95.5만 |
|---|
| 2026.05.22 | ₩33,889 | ₩34,077 | ₩33,434 | ₩33,916 | +0.08% | 104.8만 |
|---|
| 2026.05.21 | ₩33,742 | ₩34,117 | ₩33,407 | ₩33,661 | -0.24% | 144.6만 |
|---|
| 2026.05.20 | ₩33,541 | ₩34,251 | ₩33,246 | ₩34,077 | +1.60% | 122.5만 |
|---|
| 2026.05.19 | ₩34,452 | ₩34,640 | ₩33,474 | ₩33,501 | -2.76% | 83.2만 |
|---|
| 2026.05.18 | ₩34,278 | ₩34,774 | ₩34,197 | ₩34,465 | +0.55% | 138.5만 |
|---|
| 2026.05.15 | ₩34,492 | ₩34,921 | ₩34,077 | ₩34,184 | -0.89% | 178만 |
|---|
| 2026.05.14 | ₩34,385 | ₩34,787 | ₩34,130 | ₩34,653 | +0.78% | 120.2만 |
|---|
| 2026.05.13 | ₩33,956 | ₩34,197 | ₩33,635 | ₩34,090 | +0.39% | 99.8만 |
|---|
| 2026.05.12 | ₩34,693 | ₩34,814 | ₩33,889 | ₩33,983 | -2.05% | 118만 |
|---|
| 2026.05.11 | ₩35,457 | ₩35,457 | ₩34,626 | ₩34,640 | -2.31% | 75.4만 |
|---|
| 2026.05.08 | ₩36,248 | ₩36,489 | ₩35,310 | ₩35,336 | -2.51% | 91.9만 |
|---|
| 2026.05.07 | ₩36,730 | ₩37,253 | ₩35,980 | ₩36,033 | -1.90% | 163.6만 |
|---|
| 2026.05.06 | ₩36,408 | ₩37,735 | ₩35,792 | ₩36,368 | -0.11% | 174만 |
|---|
| 2026.05.05 | ₩36,797 | ₩37,306 | ₩36,650 | ₩36,918 | +0.33% | 86.4만 |
|---|
| 2026.05.04 | ₩36,569 | ₩36,998 | ₩36,127 | ₩36,489 | -0.22% | 95.2만 |
|---|
| 2026.05.01 | ₩37,534 | ₩37,534 | ₩36,583 | ₩36,703 | -2.21% | 106.9만 |
|---|
| 2026.04.30 | ₩36,998 | ₩37,440 | ₩36,703 | ₩37,373 | +1.01% | 93.8만 |
|---|
| 2026.04.29 | ₩37,614 | ₩37,708 | ₩36,891 | ₩37,119 | -1.32% | 121.6만 |
|---|
| 2026.04.28 | ₩38,124 | ₩38,191 | ₩37,226 | ₩37,681 | -1.16% | 59.5만 |
|---|
| 2026.04.27 | ₩37,815 | ₩38,137 | ₩37,413 | ₩37,990 | +0.46% | 99.2만 |
|---|
| 2026.04.24 | ₩37,561 | ₩37,789 | ₩37,226 | ₩37,748 | +0.50% | 319.9만 |
|---|
| 2026.04.23 | ₩37,387 | ₩37,802 | ₩37,172 | ₩37,641 | +0.68% | 77.5만 |
|---|
| 2026.04.22 | ₩37,373 | ₩37,628 | ₩36,877 | ₩37,239 | -0.36% | 103.8만 |
|---|
| 2026.04.21 | ₩36,864 | ₩37,266 | ₩36,636 | ₩37,145 | +0.76% | 154.2만 |
|---|
| 2026.04.20 | ₩38,539 | ₩38,646 | ₩36,623 | ₩36,891 | -4.28% | 177.1만 |
|---|
| 2026.04.17 | ₩38,552 | ₩39,531 | ₩38,512 | ₩38,954 | +1.04% | 461.4만 |
|---|
| 2026.04.16 | ₩39,048 | ₩39,397 | ₩38,030 | ₩38,191 | -2.20% | 91.4만 |
|---|
| 2026.04.15 | ₩40,227 | ₩40,227 | ₩38,834 | ₩39,115 | -2.76% | 107.5만 |
|---|
| 2026.04.14 | ₩40,696 | ₩41,206 | ₩40,361 | ₩40,455 | -0.59% | 123.3만 |
|---|
| 2026.04.13 | ₩39,933 | ₩40,844 | ₩39,397 | ₩40,696 | +1.91% | 109만 |
|---|
| 2026.04.10 | ₩40,375 | ₩40,415 | ₩39,718 | ₩39,785 | -1.46% | 78.5만 |
|---|
| 2026.04.09 | ₩38,740 | ₩40,629 | ₩38,740 | ₩40,375 | +4.22% | 84.9만 |
|---|
| 2026.04.08 | ₩38,887 | ₩39,383 | ₩38,633 | ₩38,914 | +0.07% | 119.4만 |
|---|
| 2026.04.07 | ₩37,212 | ₩37,815 | ₩36,851 | ₩37,413 | +0.54% | 88.3만 |
|---|
| 2026.04.06 | ₩36,971 | ₩37,333 | ₩36,663 | ₩37,186 | +0.58% | 64.2만 |
|---|
| 2026.04.02 | ₩36,891 | ₩37,708 | ₩36,435 | ₩37,052 | +0.44% | 55.3만 |
|---|
| 2026.04.01 | ₩37,078 | ₩37,842 | ₩36,958 | ₩37,601 | +1.41% | 75.7만 |
|---|
| 2026.03.31 | ₩36,462 | ₩37,172 | ₩36,073 | ₩36,837 | +1.03% | 98.5만 |
|---|
| 2026.03.30 | ₩36,623 | ₩36,623 | ₩35,805 | ₩35,980 | -1.76% | 123만 |
|---|
| 2026.03.27 | ₩36,944 | ₩37,105 | ₩36,087 | ₩36,234 | -1.92% | 119.4만 |
|---|
| 2026.03.26 | ₩37,521 | ₩37,909 | ₩37,105 | ₩37,253 | -0.71% | 61.7만 |
|---|
| 2026.03.25 | ₩38,137 | ₩38,244 | ₩37,092 | ₩37,815 | -0.84% | 79만 |
|---|
| 2026.03.24 | ₩37,159 | ₩37,990 | ₩36,944 | ₩37,775 | +1.66% | 153.4만 |
|---|
| 2026.03.23 | ₩37,561 | ₩38,124 | ₩37,253 | ₩37,387 | -0.46% | 122.6만 |
|---|
| 2026.03.20 | ₩36,918 | ₩36,918 | ₩36,301 | ₩36,475 | -1.20% | 379.7만 |
|---|
| 2026.03.19 | ₩36,301 | ₩37,346 | ₩36,087 | ₩36,931 | +1.73% | 91.4만 |
|---|
| 2026.03.18 | ₩36,971 | ₩37,293 | ₩36,690 | ₩36,743 | -0.62% | 83.9만 |
|---|
| 2026.03.17 | ₩37,253 | ₩37,400 | ₩36,596 | ₩37,065 | -0.50% | 86.8만 |
|---|
| 2026.03.16 | ₩37,467 | ₩37,588 | ₩37,011 | ₩37,078 | -1.04% | 60만 |
|---|
| 2026.03.13 | ₩37,253 | ₩37,802 | ₩36,449 | ₩37,172 | -0.22% | 126.4만 |
|---|
| 2026.03.12 | ₩37,266 | ₩37,480 | ₩36,931 | ₩37,011 | -0.68% | 63만 |
|---|
| 2026.03.11 | ₩37,413 | ₩37,815 | ₩36,918 | ₩37,708 | +0.79% | 71.4만 |
|---|
| 2026.03.10 | ₩37,387 | ₩38,351 | ₩37,199 | ₩37,614 | +0.61% | 71.8만 |
|---|
| 2026.03.09 | ₩36,864 | ₩37,708 | ₩36,020 | ₩37,507 | +1.74% | 86.4만 |
|---|
| 2026.03.06 | ₩38,083 | ₩38,083 | ₩37,159 | ₩37,427 | -1.72% | 64.6만 |
|---|
| 2026.03.05 | ₩39,303 | ₩39,356 | ₩38,418 | ₩38,753 | -1.40% | 73.1만 |
|---|
| 2026.03.04 | ₩39,423 | ₩39,718 | ₩38,887 | ₩39,584 | +0.41% | 59.7만 |
|---|
| 2026.03.03 | ₩38,794 | ₩39,624 | ₩38,271 | ₩39,343 | +1.42% | 140만 |
|---|
| 2026.03.02 | ₩39,504 | ₩40,147 | ₩38,847 | ₩39,785 | +0.71% | 100.7만 |
|---|
| 2026.02.27 | ₩40,857 | ₩41,541 | ₩39,959 | ₩40,107 | -1.84% | 159.5만 |
|---|
| 2026.02.26 | ₩40,214 | ₩40,536 | ₩39,705 | ₩40,361 | +0.37% | 97.1만 |
|---|
| 2026.02.25 | ₩40,134 | ₩40,147 | ₩39,383 | ₩40,067 | -0.17% | 63.1만 |
|---|
| 2026.02.24 | ₩39,959 | ₩40,308 | ₩39,772 | ₩40,093 | +0.34% | 67.4만 |
|---|
| 2026.02.23 | ₩40,120 | ₩40,268 | ₩39,303 | ₩39,651 | -1.17% | 67.4만 |
|---|
| 2026.02.20 | ₩39,852 | ₩40,335 | ₩39,598 | ₩40,160 | +0.77% | 78.3만 |
|---|
| 2026.02.19 | ₩39,812 | ₩40,308 | ₩39,410 | ₩39,906 | +0.24% | 124.8만 |
|---|
| 2026.02.18 | ₩40,495 | ₩40,830 | ₩39,892 | ₩40,053 | -1.09% | 153만 |
|---|
| 2026.02.17 | ₩40,268 | ₩40,442 | ₩39,825 | ₩40,402 | +0.33% | 121.5만 |
|---|
| 2026.02.13 | ₩40,134 | ₩40,482 | ₩39,691 | ₩40,375 | +0.60% | 148.2만 |
|---|
| 2026.02.12 | ₩39,852 | ₩40,268 | ₩39,598 | ₩40,080 | +0.57% | 118.2만 |
|---|
| 2026.02.11 | ₩40,147 | ₩40,308 | ₩39,035 | ₩39,450 | -1.74% | 84.7만 |
|---|
| 2026.02.10 | ₩39,718 | ₩40,120 | ₩39,263 | ₩39,464 | -0.64% | 149.5만 |
|---|
| 2026.02.09 | ₩39,182 | ₩39,799 | ₩38,968 | ₩39,758 | +1.47% | 120.3만 |
|---|
| 2026.02.06 | ₩38,003 | ₩39,182 | ₩37,333 | ₩39,102 | +2.89% | 235.1만 |
|---|
| 2026.02.05 | ₩38,258 | ₩38,405 | ₩36,556 | ₩37,427 | -2.17% | 181.5만 |
|---|
| 2026.02.04 | ₩37,413 | ₩37,748 | ₩36,810 | ₩36,877 | -1.43% | 177.2만 |
|---|
| 2026.02.03 | ₩37,400 | ₩38,124 | ₩36,475 | ₩36,931 | -1.25% | 168.1만 |
|---|
| 2026.02.02 | ₩36,315 | ₩37,440 | ₩35,765 | ₩37,400 | +2.99% | 210.9만 |
|---|
| 2026.01.30 | ₩36,006 | ₩36,475 | ₩35,792 | ₩36,274 | +0.74% | 119.2만 |
|---|
| 2026.01.29 | ₩36,127 | ₩36,368 | ₩35,765 | ₩36,167 | +0.11% | 131.4만 |
|---|
| 2026.01.28 | ₩35,899 | ₩35,993 | ₩35,310 | ₩35,792 | -0.30% | 98.7만 |
|---|
| 2026.01.27 | ₩36,234 | ₩36,355 | ₩35,671 | ₩36,100 | -0.37% | 80.9만 |
|---|
| 2026.01.26 | ₩35,712 | ₩36,234 | ₩35,551 | ₩36,100 | +1.09% | 107.1만 |
|---|
| 2026.01.23 | ₩35,899 | ₩35,899 | ₩35,457 | ₩35,604 | -0.82% | 86.2만 |
|---|
| 2026.01.22 | ₩35,913 | ₩36,006 | ₩35,336 | ₩35,966 | +0.15% | 79.6만 |
|---|
| 2026.01.21 | ₩35,135 | ₩35,926 | ₩34,975 | ₩35,738 | +1.72% | 106.1만 |
|---|
| 2026.01.20 | ₩34,800 | ₩35,618 | ₩34,680 | ₩34,908 | +0.31% | 221.3만 |
|---|
| 2026.01.16 | ₩35,068 | ₩35,511 | ₩34,988 | ₩35,256 | +0.53% | 162.1만 |
|---|
| 2026.01.15 | ₩34,841 | ₩35,511 | ₩34,720 | ₩35,323 | +1.38% | 123.1만 |
|---|
| 2026.01.14 | ₩34,010 | ₩34,693 | ₩33,688 | ₩34,546 | +1.58% | 115.7만 |
|---|
| 2026.01.13 | ₩34,023 | ₩34,050 | ₩33,487 | ₩33,836 | -0.55% | 89.2만 |
|---|
| 2026.01.12 | ₩33,554 | ₩33,996 | ₩33,286 | ₩33,862 | +0.92% | 78.6만 |
|---|
| 2026.01.09 | ₩33,782 | ₩33,956 | ₩33,447 | ₩33,822 | +0.12% | 88.9만 |
|---|
| 2026.01.08 | ₩32,469 | ₩33,715 | ₩32,160 | ₩33,501 | +3.18% | 110.6만 |
|---|
| 2026.01.07 | ₩33,139 | ₩33,219 | ₩32,402 | ₩32,495 | -1.94% | 59.9만 |
|---|
| 2026.01.06 | ₩32,026 | ₩33,179 | ₩31,745 | ₩33,112 | +3.39% | 122.6만 |
|---|
| 2026.01.05 | ₩32,174 | ₩32,616 | ₩31,986 | ₩32,174 | 0.00% | 82.6만 |
|---|
| 2026.01.02 | ₩31,959 | ₩32,201 | ₩31,799 | ₩32,080 | +0.38% | 78.1만 |
|---|
| 2025.12.31 | ₩32,616 | ₩32,616 | ₩31,919 | ₩31,919 | -2.14% | 86.6만 |
|---|
| 2025.12.30 | ₩32,871 | ₩33,045 | ₩32,509 | ₩32,536 | -1.02% | 75.5만 |
|---|
| 2025.12.29 | ₩33,259 | ₩33,299 | ₩32,911 | ₩32,951 | -0.93% | 65.6만 |
|---|
| 2025.12.26 | ₩33,246 | ₩33,259 | ₩33,018 | ₩33,219 | -0.08% | 54.7만 |
|---|
| 2025.12.24 | ₩33,192 | ₩33,313 | ₩33,085 | ₩33,259 | +0.20% | 40.7만 |
|---|
| 2025.12.23 | ₩33,299 | ₩33,447 | ₩33,031 | ₩33,259 | -0.12% | 109.9만 |
|---|
| 2025.12.22 | ₩32,817 | ₩33,393 | ₩32,710 | ₩33,299 | +1.47% | 81.3만 |
|---|
| 2025.12.19 | ₩32,924 | ₩33,299 | ₩32,710 | ₩32,817 | -0.33% | 468.8만 |
|---|
| 2025.12.18 | ₩33,393 | ₩34,050 | ₩33,219 | ₩33,340 | -0.16% | 148.2만 |
|---|
| 2025.12.17 | ₩33,045 | ₩33,661 | ₩33,045 | ₩33,139 | +0.28% | 238.5만 |
|---|
| 2025.12.16 | ₩33,661 | ₩33,769 | ₩33,072 | ₩33,206 | -1.35% | 128.5만 |
|---|
| 2025.12.15 | ₩33,970 | ₩34,037 | ₩33,326 | ₩33,594 | -1.10% | 137.5만 |
|---|
| 2025.12.12 | ₩33,259 | ₩33,702 | ₩32,964 | ₩33,487 | +0.68% | 89.5만 |
|---|
| 2025.12.11 | ₩33,326 | ₩33,675 | ₩33,125 | ₩33,179 | -0.44% | 267.2만 |
|---|
| 2025.12.10 | ₩32,294 | ₩33,219 | ₩31,959 | ₩33,045 | +2.32% | 174.1만 |
|---|
| 2025.12.09 | ₩32,777 | ₩32,924 | ₩32,254 | ₩32,308 | -1.43% | 108만 |
|---|
| 2025.12.08 | ₩32,951 | ₩33,380 | ₩32,670 | ₩32,790 | -0.49% | 148.8만 |
|---|
| 2025.12.05 | ₩32,884 | ₩33,165 | ₩32,777 | ₩32,924 | +0.12% | 101.2만 |
|---|
| 2025.12.04 | ₩32,844 | ₩33,313 | ₩32,723 | ₩33,018 | +0.53% | 94.1만 |
|---|
| 2025.12.03 | ₩32,897 | ₩33,232 | ₩32,710 | ₩32,991 | +0.29% | 154.4만 |
|---|
| 2025.12.02 | ₩32,455 | ₩33,018 | ₩32,348 | ₩32,777 | +0.99% | 155.5만 |
|---|
| 2025.12.01 | ₩32,174 | ₩32,549 | ₩32,147 | ₩32,268 | +0.29% | 93.8만 |
|---|
| 2025.11.28 | ₩32,763 | ₩32,911 | ₩32,335 | ₩32,482 | -0.86% | 39.8만 |
|---|
| 2025.11.26 | ₩32,442 | ₩32,978 | ₩32,268 | ₩32,562 | +0.37% | 157만 |
|---|
| 2025.11.25 | ₩31,959 | ₩32,817 | ₩31,571 | ₩32,603 | +2.01% | 138.9만 |
|---|
| 2025.11.24 | ₩31,571 | ₩31,879 | ₩31,423 | ₩31,705 | +0.42% | 170.4만 |
|---|
| 2025.11.21 | ₩31,343 | ₩31,946 | ₩31,142 | ₩31,799 | +1.45% | 152.2만 |
|---|
| 2025.11.20 | ₩31,517 | ₩31,839 | ₩31,169 | ₩31,209 | -0.98% | 130.3만 |
|---|
| 2025.11.19 | ₩31,209 | ₩31,316 | ₩30,820 | ₩31,008 | -0.64% | 229.8만 |
|---|
| 2025.11.18 | ₩30,593 | ₩31,222 | ₩30,472 | ₩31,102 | +1.66% | 147.7만 |
|---|
| 2025.11.17 | ₩30,941 | ₩31,035 | ₩30,566 | ₩30,700 | -0.78% | 165.2만 |
|---|
| 2025.11.14 | ₩30,820 | ₩31,155 | ₩30,700 | ₩31,035 | +0.70% | 117.1만 |
|---|
| 2025.11.13 | ₩31,557 | ₩31,866 | ₩30,727 | ₩30,954 | -1.91% | 205.5만 |
|---|
| 2025.11.12 | ₩31,544 | ₩31,986 | ₩31,437 | ₩31,571 | +0.08% | 154.6만 |
|---|
| 2025.11.11 | ₩32,093 | ₩32,201 | ₩31,222 | ₩31,289 | -2.51% | 144.3만 |
|---|
| 2025.11.10 | ₩32,053 | ₩32,616 | ₩31,316 | ₩32,093 | +0.13% | 163.6만 |
|---|
| 2025.11.07 | ₩32,522 | ₩33,219 | ₩31,088 | ₩32,053 | -1.44% | 266.2만 |
|---|
| 2025.11.06 | ₩34,867 | ₩35,176 | ₩33,407 | ₩33,541 | -3.80% | 136.2만 |
|---|
| 2025.11.05 | ₩34,398 | ₩35,015 | ₩34,398 | ₩34,921 | +1.52% | 111.6만 |
|---|
| 2025.11.04 | ₩34,157 | ₩34,599 | ₩33,916 | ₩34,586 | +1.26% | 103.2만 |
|---|
| 2025.11.03 | ₩34,211 | ₩34,452 | ₩33,688 | ₩34,452 | +0.71% | 140.2만 |
|---|
| 2025.10.31 | ₩34,211 | ₩34,626 | ₩33,769 | ₩34,385 | +0.51% | 148.2만 |
|---|
| 2025.10.30 | ₩34,412 | ₩34,908 | ₩34,264 | ₩34,331 | -0.23% | 248.2만 |
|---|
| 2025.10.29 | ₩34,653 | ₩35,256 | ₩34,211 | ₩34,425 | -0.66% | 178.6만 |
|---|
| 2025.10.28 | ₩34,760 | ₩34,854 | ₩34,398 | ₩34,666 | -0.27% | 83.7만 |
|---|
| 2025.10.27 | ₩34,908 | ₩35,216 | ₩34,506 | ₩34,613 | -0.84% | 68.6만 |
|---|
| 2025.10.24 | ₩35,015 | ₩35,323 | ₩34,693 | ₩34,733 | -0.80% | 84만 |
|---|
| 2025.10.23 | ₩34,345 | ₩34,720 | ₩34,184 | ₩34,707 | +1.05% | 52.4만 |
|---|
| 2025.10.22 | ₩34,720 | ₩34,908 | ₩34,184 | ₩34,184 | -1.54% | 89.6만 |
|---|
| 2025.10.21 | ₩34,197 | ₩34,774 | ₩34,050 | ₩34,640 | +1.29% | 90.9만 |
|---|
| 2025.10.20 | ₩34,130 | ₩34,385 | ₩33,648 | ₩34,291 | +0.47% | 126.3만 |
|---|
| 2025.10.17 | ₩33,313 | ₩34,104 | ₩33,179 | ₩33,836 | +1.57% | 367만 |
|---|
| 2025.10.16 | ₩34,197 | ₩34,211 | ₩33,152 | ₩33,487 | -2.08% | 119.4만 |
|---|
| 2025.10.15 | ₩34,573 | ₩34,867 | ₩33,849 | ₩34,197 | -1.09% | 183.2만 |
|---|
| 2025.10.14 | ₩33,125 | ₩34,211 | ₩33,125 | ₩33,983 | +2.59% | 88.4만 |
|---|
| 2025.10.13 | ₩33,795 | ₩33,929 | ₩33,541 | ₩33,567 | -0.67% | 64.3만 |
|---|
| 2025.10.10 | ₩33,782 | ₩33,889 | ₩33,085 | ₩33,393 | -1.15% | 76.4만 |
|---|