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 | ₩28,858 | ₩29,085 | ₩28,685 | ₩28,912 | +0.18% | 81.3만 |
| 2026.10.08 | ₩28,351 | ₩28,885 | ₩28,191 | ₩28,765 | +1.46% | 183만 |
| 2026.10.07 | ₩29,018 | ₩29,085 | ₩28,458 | ₩28,538 | -1.66% | 154.2만 |
| 2026.10.06 | ₩29,285 | ₩29,352 | ₩28,992 | ₩29,299 | +0.05% | 122.2만 |
| 2026.10.05 | ₩28,845 | ₩29,472 | ₩28,645 | ₩29,032 | +0.65% | 205.9만 |
| 2026.10.02 | ₩29,018 | ₩29,299 | ₩28,872 | ₩28,898 | -0.41% | 214.4만 |
| 2026.10.01 | ₩28,258 | ₩28,725 | ₩27,884 | ₩28,685 | +1.51% | 168.6만 |
| 2026.09.30 | ₩28,698 | ₩28,712 | ₩28,298 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,338 |
| -1.26% |
| 166.8만 |
| 2026.09.29 | ₩28,885 | ₩28,978 | ₩28,405 | ₩28,645 | -0.83% | 98만 |
|---|
| 2026.09.28 | ₩28,792 | ₩29,005 | ₩28,485 | ₩28,872 | +0.28% | 135.2만 |
|---|
| 2026.09.25 | ₩28,738 | ₩28,978 | ₩28,618 | ₩28,858 | +0.42% | 119.1만 |
|---|
| 2026.09.24 | ₩28,925 | ₩29,018 | ₩28,458 | ₩28,645 | -0.97% | 136.7만 |
|---|
| 2026.09.23 | ₩29,232 | ₩29,365 | ₩28,965 | ₩28,978 | -0.87% | 107.6만 |
|---|
| 2026.09.22 | ₩29,632 | ₩29,739 | ₩29,245 | ₩29,379 | -0.86% | 140.1만 |
|---|
| 2026.09.21 | ₩29,365 | ₩29,459 | ₩29,018 | ₩29,232 | -0.45% | 137.8만 |
|---|
| 2026.09.18 | ₩29,152 | ₩29,325 | ₩28,925 | ₩29,219 | +0.23% | 501.1만 |
|---|
| 2026.09.17 | ₩29,872 | ₩29,952 | ₩29,045 | ₩29,152 | -2.41% | 157.9만 |
|---|
| 2026.09.16 | ₩30,713 | ₩30,806 | ₩30,152 | ₩30,339 | -1.22% | 144만 |
|---|
| 2026.09.15 | ₩30,993 | ₩31,006 | ₩30,259 | ₩30,433 | -1.81% | 160.3만 |
|---|
| 2026.09.14 | ₩31,673 | ₩31,807 | ₩30,659 | ₩30,793 | -2.78% | 146.3만 |
|---|
| 2026.09.11 | ₩32,047 | ₩32,140 | ₩31,713 | ₩31,940 | -0.33% | 124.9만 |
|---|
| 2026.09.10 | ₩31,727 | ₩31,860 | ₩31,153 | ₩31,607 | -0.38% | 121.5만 |
|---|
| 2026.09.09 | ₩31,513 | ₩32,154 | ₩31,473 | ₩32,007 | +1.57% | 154.7만 |
|---|
| 2026.09.08 | ₩32,007 | ₩32,074 | ₩31,687 | ₩31,700 | -0.96% | 86.6만 |
|---|
| 2026.09.04 | ₩31,927 | ₩32,260 | ₩31,887 | ₩31,954 | +0.08% | 85.9만 |
|---|
| 2026.09.03 | ₩31,994 | ₩32,314 | ₩31,767 | ₩31,887 | -0.33% | 104.5만 |
|---|
| 2026.09.02 | ₩31,473 | ₩32,100 | ₩31,340 | ₩31,780 | +0.97% | 113.4만 |
|---|
| 2026.09.01 | ₩31,927 | ₩32,154 | ₩31,407 | ₩31,447 | -1.50% | 89.7만 |
|---|
| 2026.08.31 | ₩32,354 | ₩32,754 | ₩32,074 | ₩32,207 | -0.45% | 89.9만 |
|---|
| 2026.08.28 | ₩33,021 | ₩33,234 | ₩32,327 | ₩32,527 | -1.49% | 64.8만 |
|---|
| 2026.08.27 | ₩33,355 | ₩33,675 | ₩32,807 | ₩32,981 | -1.12% | 104.5만 |
|---|
| 2026.08.26 | ₩33,355 | ₩33,728 | ₩33,208 | ₩33,715 | +1.08% | 80.4만 |
|---|
| 2026.08.25 | ₩33,888 | ₩33,888 | ₩33,074 | ₩33,274 | -1.81% | 70.5만 |
|---|
| 2026.08.24 | ₩33,355 | ₩33,755 | ₩33,208 | ₩33,555 | +0.60% | 156.3만 |
|---|
| 2026.08.21 | ₩33,755 | ₩33,808 | ₩33,248 | ₩33,274 | -1.42% | 92.3만 |
|---|
| 2026.08.20 | ₩33,381 | ₩33,781 | ₩33,234 | ₩33,528 | +0.44% | 92만 |
|---|
| 2026.08.19 | ₩33,314 | ₩33,795 | ₩32,594 | ₩33,741 | +1.28% | 114.4만 |
|---|
| 2026.08.18 | ₩33,621 | ₩33,621 | ₩32,901 | ₩33,234 | -1.15% | 81.2만 |
|---|
| 2026.08.17 | ₩33,861 | ₩34,368 | ₩33,581 | ₩33,595 | -0.79% | 116.7만 |
|---|
| 2026.08.14 | ₩33,861 | ₩34,182 | ₩33,795 | ₩34,075 | +0.63% | 58.5만 |
|---|
| 2026.08.13 | ₩35,116 | ₩35,222 | ₩33,968 | ₩34,035 | -3.08% | 88.9만 |
|---|
| 2026.08.12 | ₩35,062 | ₩35,062 | ₩34,422 | ₩34,915 | -0.42% | 86.1만 |
|---|
| 2026.08.11 | ₩34,915 | ₩35,302 | ₩34,782 | ₩34,982 | +0.19% | 70.4만 |
|---|
| 2026.08.10 | ₩35,249 | ₩35,529 | ₩34,675 | ₩34,795 | -1.29% | 102.1만 |
|---|
| 2026.08.07 | ₩36,036 | ₩36,236 | ₩35,449 | ₩35,556 | -1.33% | 98.8만 |
|---|
| 2026.08.06 | ₩36,343 | ₩38,584 | ₩35,743 | ₩36,143 | -0.55% | 159.9만 |
|---|
| 2026.08.05 | ₩35,543 | ₩35,676 | ₩34,982 | ₩35,236 | -0.86% | 137.6만 |
|---|
| 2026.08.04 | ₩34,822 | ₩35,516 | ₩34,302 | ₩35,489 | +1.92% | 108.6만 |
|---|
| 2026.08.03 | ₩34,235 | ₩34,635 | ₩34,182 | ₩34,409 | +0.51% | 94만 |
|---|
| 2026.07.31 | ₩33,528 | ₩33,861 | ₩33,114 | ₩33,675 | +0.44% | 157만 |
|---|
| 2026.07.30 | ₩33,902 | ₩33,968 | ₩33,128 | ₩33,288 | -1.81% | 127만 |
|---|
| 2026.07.29 | ₩34,422 | ₩34,449 | ₩33,341 | ₩33,581 | -2.44% | 132.4만 |
|---|
| 2026.07.28 | ₩33,915 | ₩34,889 | ₩33,795 | ₩34,569 | +1.93% | 98.8만 |
|---|
| 2026.07.27 | ₩33,688 | ₩34,008 | ₩33,288 | ₩33,568 | -0.36% | 111.8만 |
|---|
| 2026.07.24 | ₩33,541 | ₩33,795 | ₩33,368 | ₩33,395 | -0.44% | 94.1만 |
|---|
| 2026.07.23 | ₩32,981 | ₩33,461 | ₩32,981 | ₩33,194 | +0.65% | 98.3만 |
|---|
| 2026.07.22 | ₩33,128 | ₩33,541 | ₩32,981 | ₩33,208 | +0.24% | 90.9만 |
|---|
| 2026.07.21 | ₩33,648 | ₩33,648 | ₩33,008 | ₩33,128 | -1.55% | 101만 |
|---|
| 2026.07.20 | ₩34,182 | ₩34,182 | ₩33,208 | ₩33,435 | -2.19% | 71.2만 |
|---|
| 2026.07.17 | ₩34,222 | ₩35,036 | ₩33,968 | ₩33,968 | -0.74% | 196.3만 |
|---|
| 2026.07.16 | ₩33,101 | ₩34,622 | ₩32,914 | ₩34,609 | +4.55% | 119.4만 |
|---|
| 2026.07.15 | ₩32,928 | ₩33,194 | ₩32,687 | ₩33,181 | +0.77% | 102.3만 |
|---|
| 2026.07.14 | ₩33,034 | ₩33,274 | ₩32,741 | ₩32,954 | -0.24% | 92.7만 |
|---|
| 2026.07.13 | ₩33,181 | ₩33,555 | ₩32,514 | ₩32,821 | -1.09% | 128.1만 |
|---|
| 2026.07.10 | ₩33,088 | ₩33,648 | ₩33,074 | ₩33,248 | +0.48% | 81.9만 |
|---|
| 2026.07.09 | ₩33,368 | ₩33,555 | ₩33,101 | ₩33,234 | -0.40% | 112.9만 |
|---|
| 2026.07.08 | ₩33,208 | ₩33,608 | ₩32,914 | ₩33,021 | -0.56% | 118.5만 |
|---|
| 2026.07.07 | ₩33,795 | ₩34,435 | ₩33,274 | ₩33,488 | -0.91% | 123.8만 |
|---|
| 2026.07.06 | ₩33,288 | ₩33,835 | ₩33,048 | ₩33,821 | +1.60% | 135.6만 |
|---|
| 2026.07.02 | ₩33,675 | ₩33,942 | ₩33,021 | ₩33,314 | -1.07% | 95.3만 |
|---|
| 2026.07.01 | ₩34,542 | ₩34,595 | ₩33,475 | ₩33,501 | -3.01% | 95만 |
|---|
| 2026.06.30 | ₩34,182 | ₩34,609 | ₩34,022 | ₩34,462 | +0.82% | 120만 |
|---|
| 2026.06.29 | ₩35,182 | ₩35,623 | ₩34,809 | ₩34,822 | -1.02% | 143.9만 |
|---|
| 2026.06.26 | ₩36,036 | ₩36,036 | ₩35,543 | ₩35,623 | -1.15% | 361.8만 |
|---|
| 2026.06.25 | ₩35,302 | ₩36,570 | ₩35,102 | ₩35,996 | +1.97% | 114.1만 |
|---|
| 2026.06.24 | ₩34,302 | ₩35,769 | ₩34,142 | ₩34,996 | +2.02% | 174.7만 |
|---|
| 2026.06.23 | ₩34,288 | ₩34,729 | ₩33,902 | ₩34,195 | -0.27% | 82.6만 |
|---|
| 2026.06.22 | ₩34,515 | ₩34,822 | ₩34,275 | ₩34,542 | +0.08% | 112.3만 |
|---|
| 2026.06.18 | ₩34,689 | ₩35,102 | ₩34,355 | ₩34,862 | +0.50% | 304.9만 |
|---|
| 2026.06.17 | ₩34,822 | ₩35,276 | ₩33,968 | ₩34,222 | -1.72% | 96.5만 |
|---|
| 2026.06.16 | ₩34,715 | ₩35,129 | ₩34,715 | ₩34,996 | +0.81% | 99.6만 |
|---|
| 2026.06.15 | ₩34,929 | ₩35,169 | ₩34,355 | ₩34,409 | -1.49% | 88.1만 |
|---|
| 2026.06.12 | ₩34,689 | ₩34,862 | ₩34,302 | ₩34,449 | -0.69% | 78.5만 |
|---|
| 2026.06.11 | ₩34,355 | ₩34,622 | ₩33,835 | ₩34,182 | -0.50% | 86.4만 |
|---|
| 2026.06.10 | ₩34,875 | ₩35,129 | ₩34,022 | ₩34,195 | -1.95% | 148.2만 |
|---|
| 2026.06.09 | ₩34,235 | ₩35,076 | ₩34,222 | ₩34,849 | +1.79% | 116.1만 |
|---|
| 2026.06.08 | ₩33,848 | ₩34,302 | ₩33,795 | ₩33,848 | 0.00% | 115.1만 |
|---|
| 2026.06.05 | ₩33,555 | ₩34,195 | ₩33,528 | ₩33,795 | +0.72% | 93.6만 |
|---|
| 2026.06.04 | ₩33,942 | ₩33,955 | ₩33,341 | ₩33,475 | -1.38% | 144만 |
|---|
| 2026.06.03 | ₩33,421 | ₩33,621 | ₩33,154 | ₩33,595 | +0.52% | 111.7만 |
|---|
| 2026.06.02 | ₩32,994 | ₩33,501 | ₩32,888 | ₩33,461 | +1.42% | 111.9만 |
|---|
| 2026.06.01 | ₩33,288 | ₩33,288 | ₩32,260 | ₩32,914 | -1.12% | 177.3만 |
|---|
| 2026.05.29 | ₩33,781 | ₩34,168 | ₩33,595 | ₩33,635 | -0.43% | 129.1만 |
|---|
| 2026.05.28 | ₩34,008 | ₩34,342 | ₩33,448 | ₩33,835 | -0.51% | 134.9만 |
|---|
| 2026.05.27 | ₩34,582 | ₩34,675 | ₩34,102 | ₩34,248 | -0.96% | 153.4만 |
|---|
| 2026.05.26 | ₩34,182 | ₩34,422 | ₩33,821 | ₩34,395 | +0.62% | 95.5만 |
|---|
| 2026.05.22 | ₩33,741 | ₩33,928 | ₩33,288 | ₩33,768 | +0.08% | 104.8만 |
|---|
| 2026.05.21 | ₩33,595 | ₩33,968 | ₩33,261 | ₩33,515 | -0.24% | 144.6만 |
|---|
| 2026.05.20 | ₩33,395 | ₩34,102 | ₩33,101 | ₩33,928 | +1.60% | 122.5만 |
|---|
| 2026.05.19 | ₩34,302 | ₩34,489 | ₩33,328 | ₩33,355 | -2.76% | 83.2만 |
|---|
| 2026.05.18 | ₩34,128 | ₩34,622 | ₩34,048 | ₩34,315 | +0.55% | 138.5만 |
|---|
| 2026.05.15 | ₩34,342 | ₩34,769 | ₩33,928 | ₩34,035 | -0.89% | 178만 |
|---|
| 2026.05.14 | ₩34,235 | ₩34,635 | ₩33,982 | ₩34,502 | +0.78% | 120.2만 |
|---|
| 2026.05.13 | ₩33,808 | ₩34,048 | ₩33,488 | ₩33,942 | +0.39% | 99.8만 |
|---|
| 2026.05.12 | ₩34,542 | ₩34,662 | ₩33,741 | ₩33,835 | -2.05% | 118만 |
|---|
| 2026.05.11 | ₩35,302 | ₩35,302 | ₩34,475 | ₩34,489 | -2.31% | 75.4만 |
|---|
| 2026.05.08 | ₩36,090 | ₩36,330 | ₩35,156 | ₩35,182 | -2.51% | 91.9만 |
|---|
| 2026.05.07 | ₩36,570 | ₩37,090 | ₩35,823 | ₩35,876 | -1.90% | 163.6만 |
|---|
| 2026.05.06 | ₩36,250 | ₩37,571 | ₩35,636 | ₩36,210 | -0.11% | 174만 |
|---|
| 2026.05.05 | ₩36,637 | ₩37,144 | ₩36,490 | ₩36,757 | +0.33% | 86.4만 |
|---|
| 2026.05.04 | ₩36,410 | ₩36,837 | ₩35,969 | ₩36,330 | -0.22% | 95.2만 |
|---|
| 2026.05.01 | ₩37,370 | ₩37,370 | ₩36,423 | ₩36,543 | -2.21% | 106.9만 |
|---|
| 2026.04.30 | ₩36,837 | ₩37,277 | ₩36,543 | ₩37,210 | +1.01% | 93.8만 |
|---|
| 2026.04.29 | ₩37,450 | ₩37,544 | ₩36,730 | ₩36,957 | -1.32% | 121.6만 |
|---|
| 2026.04.28 | ₩37,957 | ₩38,024 | ₩37,064 | ₩37,517 | -1.16% | 59.5만 |
|---|
| 2026.04.27 | ₩37,651 | ₩37,971 | ₩37,250 | ₩37,824 | +0.46% | 99.2만 |
|---|
| 2026.04.24 | ₩37,397 | ₩37,624 | ₩37,064 | ₩37,584 | +0.50% | 319.9만 |
|---|
| 2026.04.23 | ₩37,224 | ₩37,637 | ₩37,010 | ₩37,477 | +0.68% | 77.5만 |
|---|
| 2026.04.22 | ₩37,210 | ₩37,464 | ₩36,717 | ₩37,077 | -0.36% | 103.8만 |
|---|
| 2026.04.21 | ₩36,703 | ₩37,104 | ₩36,476 | ₩36,983 | +0.76% | 154.2만 |
|---|
| 2026.04.20 | ₩38,371 | ₩38,478 | ₩36,463 | ₩36,730 | -4.28% | 177.1만 |
|---|
| 2026.04.17 | ₩38,384 | ₩39,358 | ₩38,344 | ₩38,785 | +1.04% | 461.4만 |
|---|
| 2026.04.16 | ₩38,878 | ₩39,225 | ₩37,864 | ₩38,024 | -2.20% | 91.4만 |
|---|
| 2026.04.15 | ₩40,052 | ₩40,052 | ₩38,665 | ₩38,945 | -2.76% | 107.5만 |
|---|
| 2026.04.14 | ₩40,519 | ₩41,026 | ₩40,186 | ₩40,279 | -0.59% | 123.3만 |
|---|
| 2026.04.13 | ₩39,759 | ₩40,666 | ₩39,225 | ₩40,519 | +1.91% | 109만 |
|---|
| 2026.04.10 | ₩40,199 | ₩40,239 | ₩39,545 | ₩39,612 | -1.46% | 78.5만 |
|---|
| 2026.04.09 | ₩38,571 | ₩40,452 | ₩38,571 | ₩40,199 | +4.22% | 84.9만 |
|---|
| 2026.04.08 | ₩38,718 | ₩39,212 | ₩38,464 | ₩38,745 | +0.07% | 119.4만 |
|---|
| 2026.04.07 | ₩37,050 | ₩37,651 | ₩36,690 | ₩37,250 | +0.54% | 88.3만 |
|---|
| 2026.04.06 | ₩36,810 | ₩37,170 | ₩36,503 | ₩37,023 | +0.58% | 64.2만 |
|---|
| 2026.04.02 | ₩36,730 | ₩37,544 | ₩36,276 | ₩36,890 | +0.44% | 55.3만 |
|---|
| 2026.04.01 | ₩36,917 | ₩37,677 | ₩36,797 | ₩37,437 | +1.41% | 75.7만 |
|---|
| 2026.03.31 | ₩36,303 | ₩37,010 | ₩35,916 | ₩36,677 | +1.03% | 98.5만 |
|---|
| 2026.03.30 | ₩36,463 | ₩36,463 | ₩35,649 | ₩35,823 | -1.76% | 123만 |
|---|
| 2026.03.27 | ₩36,783 | ₩36,943 | ₩35,929 | ₩36,076 | -1.92% | 119.4만 |
|---|
| 2026.03.26 | ₩37,357 | ₩37,744 | ₩36,943 | ₩37,090 | -0.71% | 61.7만 |
|---|
| 2026.03.25 | ₩37,971 | ₩38,077 | ₩36,930 | ₩37,651 | -0.84% | 79만 |
|---|
| 2026.03.24 | ₩36,997 | ₩37,824 | ₩36,783 | ₩37,611 | +1.66% | 153.4만 |
|---|
| 2026.03.23 | ₩37,397 | ₩37,957 | ₩37,090 | ₩37,224 | -0.46% | 122.6만 |
|---|
| 2026.03.20 | ₩36,757 | ₩36,757 | ₩36,143 | ₩36,316 | -1.20% | 379.7만 |
|---|
| 2026.03.19 | ₩36,143 | ₩37,184 | ₩35,929 | ₩36,770 | +1.73% | 91.4만 |
|---|
| 2026.03.18 | ₩36,810 | ₩37,130 | ₩36,530 | ₩36,583 | -0.62% | 83.9만 |
|---|
| 2026.03.17 | ₩37,090 | ₩37,237 | ₩36,436 | ₩36,903 | -0.50% | 86.8만 |
|---|
| 2026.03.16 | ₩37,304 | ₩37,424 | ₩36,850 | ₩36,917 | -1.04% | 60만 |
|---|
| 2026.03.13 | ₩37,090 | ₩37,637 | ₩36,290 | ₩37,010 | -0.22% | 126.4만 |
|---|
| 2026.03.12 | ₩37,104 | ₩37,317 | ₩36,770 | ₩36,850 | -0.68% | 63만 |
|---|
| 2026.03.11 | ₩37,250 | ₩37,651 | ₩36,757 | ₩37,544 | +0.79% | 71.4만 |
|---|
| 2026.03.10 | ₩37,224 | ₩38,184 | ₩37,037 | ₩37,450 | +0.61% | 71.8만 |
|---|
| 2026.03.09 | ₩36,703 | ₩37,544 | ₩35,863 | ₩37,344 | +1.74% | 86.4만 |
|---|
| 2026.03.06 | ₩37,917 | ₩37,917 | ₩36,997 | ₩37,264 | -1.72% | 64.6만 |
|---|
| 2026.03.05 | ₩39,131 | ₩39,185 | ₩38,251 | ₩38,584 | -1.40% | 73.1만 |
|---|
| 2026.03.04 | ₩39,252 | ₩39,545 | ₩38,718 | ₩39,412 | +0.41% | 59.7만 |
|---|
| 2026.03.03 | ₩38,625 | ₩39,452 | ₩38,104 | ₩39,172 | +1.42% | 140만 |
|---|
| 2026.03.02 | ₩39,332 | ₩39,972 | ₩38,678 | ₩39,612 | +0.71% | 100.7만 |
|---|
| 2026.02.27 | ₩40,679 | ₩41,360 | ₩39,785 | ₩39,932 | -1.84% | 159.5만 |
|---|
| 2026.02.26 | ₩40,039 | ₩40,359 | ₩39,532 | ₩40,186 | +0.37% | 97.1만 |
|---|
| 2026.02.25 | ₩39,959 | ₩39,972 | ₩39,212 | ₩39,892 | -0.17% | 63.1만 |
|---|
| 2026.02.24 | ₩39,785 | ₩40,132 | ₩39,598 | ₩39,919 | +0.34% | 67.4만 |
|---|
| 2026.02.23 | ₩39,945 | ₩40,092 | ₩39,131 | ₩39,478 | -1.17% | 67.4만 |
|---|
| 2026.02.20 | ₩39,679 | ₩40,159 | ₩39,425 | ₩39,985 | +0.77% | 78.3만 |
|---|
| 2026.02.19 | ₩39,638 | ₩40,132 | ₩39,238 | ₩39,732 | +0.24% | 124.8만 |
|---|
| 2026.02.18 | ₩40,319 | ₩40,652 | ₩39,719 | ₩39,879 | -1.09% | 153만 |
|---|
| 2026.02.17 | ₩40,092 | ₩40,266 | ₩39,652 | ₩40,226 | +0.33% | 121.5만 |
|---|
| 2026.02.13 | ₩39,959 | ₩40,306 | ₩39,518 | ₩40,199 | +0.60% | 148.2만 |
|---|
| 2026.02.12 | ₩39,679 | ₩40,092 | ₩39,425 | ₩39,905 | +0.57% | 118.2만 |
|---|
| 2026.02.11 | ₩39,972 | ₩40,132 | ₩38,865 | ₩39,278 | -1.74% | 84.7만 |
|---|
| 2026.02.10 | ₩39,545 | ₩39,945 | ₩39,091 | ₩39,292 | -0.64% | 149.5만 |
|---|
| 2026.02.09 | ₩39,011 | ₩39,625 | ₩38,798 | ₩39,585 | +1.47% | 120.3만 |
|---|
| 2026.02.06 | ₩37,837 | ₩39,011 | ₩37,170 | ₩38,931 | +2.89% | 235.1만 |
|---|
| 2026.02.05 | ₩38,091 | ₩38,238 | ₩36,396 | ₩37,264 | -2.17% | 181.5만 |
|---|
| 2026.02.04 | ₩37,250 | ₩37,584 | ₩36,650 | ₩36,717 | -1.43% | 177.2만 |
|---|
| 2026.02.03 | ₩37,237 | ₩37,957 | ₩36,316 | ₩36,770 | -1.25% | 168.1만 |
|---|
| 2026.02.02 | ₩36,156 | ₩37,277 | ₩35,609 | ₩37,237 | +2.99% | 210.9만 |
|---|
| 2026.01.30 | ₩35,849 | ₩36,316 | ₩35,636 | ₩36,116 | +0.74% | 119.2만 |
|---|
| 2026.01.29 | ₩35,969 | ₩36,210 | ₩35,609 | ₩36,010 | +0.11% | 131.4만 |
|---|
| 2026.01.28 | ₩35,743 | ₩35,836 | ₩35,156 | ₩35,636 | -0.30% | 98.7만 |
|---|
| 2026.01.27 | ₩36,076 | ₩36,196 | ₩35,516 | ₩35,943 | -0.37% | 80.9만 |
|---|
| 2026.01.26 | ₩35,556 | ₩36,076 | ₩35,396 | ₩35,943 | +1.09% | 107.1만 |
|---|
| 2026.01.23 | ₩35,743 | ₩35,743 | ₩35,302 | ₩35,449 | -0.82% | 86.2만 |
|---|
| 2026.01.22 | ₩35,756 | ₩35,849 | ₩35,182 | ₩35,809 | +0.15% | 79.6만 |
|---|
| 2026.01.21 | ₩34,982 | ₩35,769 | ₩34,822 | ₩35,583 | +1.72% | 106.1만 |
|---|
| 2026.01.20 | ₩34,649 | ₩35,463 | ₩34,529 | ₩34,755 | +0.31% | 221.3만 |
|---|
| 2026.01.16 | ₩34,915 | ₩35,356 | ₩34,835 | ₩35,102 | +0.53% | 162.1만 |
|---|
| 2026.01.15 | ₩34,689 | ₩35,356 | ₩34,569 | ₩35,169 | +1.38% | 123.1만 |
|---|
| 2026.01.14 | ₩33,861 | ₩34,542 | ₩33,541 | ₩34,395 | +1.58% | 115.7만 |
|---|
| 2026.01.13 | ₩33,875 | ₩33,902 | ₩33,341 | ₩33,688 | -0.55% | 89.2만 |
|---|
| 2026.01.12 | ₩33,408 | ₩33,848 | ₩33,141 | ₩33,715 | +0.92% | 78.6만 |
|---|
| 2026.01.09 | ₩33,635 | ₩33,808 | ₩33,301 | ₩33,675 | +0.12% | 88.9만 |
|---|
| 2026.01.08 | ₩32,327 | ₩33,568 | ₩32,020 | ₩33,355 | +3.18% | 110.6만 |
|---|
| 2026.01.07 | ₩32,994 | ₩33,074 | ₩32,260 | ₩32,354 | -1.94% | 59.9만 |
|---|
| 2026.01.06 | ₩31,887 | ₩33,034 | ₩31,607 | ₩32,968 | +3.39% | 122.6만 |
|---|
| 2026.01.05 | ₩32,034 | ₩32,474 | ₩31,847 | ₩32,034 | 0.00% | 82.6만 |
|---|
| 2026.01.02 | ₩31,820 | ₩32,060 | ₩31,660 | ₩31,940 | +0.38% | 78.1만 |
|---|
| 2025.12.31 | ₩32,474 | ₩32,474 | ₩31,780 | ₩31,780 | -2.14% | 86.6만 |
|---|
| 2025.12.30 | ₩32,727 | ₩32,901 | ₩32,367 | ₩32,394 | -1.02% | 75.5만 |
|---|
| 2025.12.29 | ₩33,114 | ₩33,154 | ₩32,767 | ₩32,807 | -0.93% | 65.6만 |
|---|
| 2025.12.26 | ₩33,101 | ₩33,114 | ₩32,874 | ₩33,074 | -0.08% | 54.7만 |
|---|
| 2025.12.24 | ₩33,048 | ₩33,168 | ₩32,941 | ₩33,114 | +0.20% | 40.7만 |
|---|
| 2025.12.23 | ₩33,154 | ₩33,301 | ₩32,888 | ₩33,114 | -0.12% | 109.9만 |
|---|
| 2025.12.22 | ₩32,674 | ₩33,248 | ₩32,567 | ₩33,154 | +1.47% | 81.3만 |
|---|
| 2025.12.19 | ₩32,781 | ₩33,154 | ₩32,567 | ₩32,674 | -0.33% | 468.8만 |
|---|
| 2025.12.18 | ₩33,248 | ₩33,902 | ₩33,074 | ₩33,194 | -0.16% | 148.2만 |
|---|
| 2025.12.17 | ₩32,901 | ₩33,515 | ₩32,901 | ₩32,994 | +0.28% | 238.5만 |
|---|
| 2025.12.16 | ₩33,515 | ₩33,621 | ₩32,928 | ₩33,061 | -1.35% | 128.5만 |
|---|
| 2025.12.15 | ₩33,821 | ₩33,888 | ₩33,181 | ₩33,448 | -1.10% | 137.5만 |
|---|
| 2025.12.12 | ₩33,114 | ₩33,555 | ₩32,821 | ₩33,341 | +0.68% | 89.5만 |
|---|
| 2025.12.11 | ₩33,181 | ₩33,528 | ₩32,981 | ₩33,034 | -0.44% | 267.2만 |
|---|
| 2025.12.10 | ₩32,154 | ₩33,074 | ₩31,820 | ₩32,901 | +2.32% | 174.1만 |
|---|
| 2025.12.09 | ₩32,634 | ₩32,781 | ₩32,114 | ₩32,167 | -1.43% | 108만 |
|---|
| 2025.12.08 | ₩32,807 | ₩33,234 | ₩32,527 | ₩32,647 | -0.49% | 148.8만 |
|---|
| 2025.12.05 | ₩32,741 | ₩33,021 | ₩32,634 | ₩32,781 | +0.12% | 101.2만 |
|---|
| 2025.12.04 | ₩32,701 | ₩33,168 | ₩32,581 | ₩32,874 | +0.53% | 94.1만 |
|---|
| 2025.12.03 | ₩32,754 | ₩33,088 | ₩32,567 | ₩32,848 | +0.29% | 154.4만 |
|---|
| 2025.12.02 | ₩32,314 | ₩32,874 | ₩32,207 | ₩32,634 | +0.99% | 155.5만 |
|---|
| 2025.12.01 | ₩32,034 | ₩32,407 | ₩32,007 | ₩32,127 | +0.29% | 93.8만 |
|---|
| 2025.11.28 | ₩32,621 | ₩32,767 | ₩32,194 | ₩32,341 | -0.86% | 39.8만 |
|---|
| 2025.11.26 | ₩32,300 | ₩32,834 | ₩32,127 | ₩32,421 | +0.37% | 157만 |
|---|
| 2025.11.25 | ₩31,820 | ₩32,674 | ₩31,433 | ₩32,461 | +2.01% | 138.9만 |
|---|
| 2025.11.24 | ₩31,433 | ₩31,740 | ₩31,287 | ₩31,567 | +0.42% | 170.4만 |
|---|
| 2025.11.21 | ₩31,206 | ₩31,807 | ₩31,006 | ₩31,660 | +1.45% | 152.2만 |
|---|
| 2025.11.20 | ₩31,380 | ₩31,700 | ₩31,033 | ₩31,073 | -0.98% | 130.3만 |
|---|
| 2025.11.19 | ₩31,073 | ₩31,180 | ₩30,686 | ₩30,873 | -0.64% | 229.8만 |
|---|
| 2025.11.18 | ₩30,459 | ₩31,086 | ₩30,339 | ₩30,966 | +1.66% | 147.7만 |
|---|
| 2025.11.17 | ₩30,806 | ₩30,900 | ₩30,433 | ₩30,566 | -0.78% | 165.2만 |
|---|
| 2025.11.14 | ₩30,686 | ₩31,020 | ₩30,566 | ₩30,900 | +0.70% | 117.1만 |
|---|
| 2025.11.13 | ₩31,420 | ₩31,727 | ₩30,593 | ₩30,820 | -1.91% | 205.5만 |
|---|
| 2025.11.12 | ₩31,407 | ₩31,847 | ₩31,300 | ₩31,433 | +0.08% | 154.6만 |
|---|
| 2025.11.11 | ₩31,954 | ₩32,060 | ₩31,086 | ₩31,153 | -2.51% | 144.3만 |
|---|
| 2025.11.10 | ₩31,914 | ₩32,474 | ₩31,180 | ₩31,954 | +0.13% | 163.6만 |
|---|
| 2025.11.07 | ₩32,381 | ₩33,074 | ₩30,953 | ₩31,914 | -1.44% | 266.2만 |
|---|
| 2025.11.06 | ₩34,715 | ₩35,022 | ₩33,261 | ₩33,395 | -3.80% | 136.2만 |
|---|
| 2025.11.05 | ₩34,248 | ₩34,862 | ₩34,248 | ₩34,769 | +1.52% | 111.6만 |
|---|
| 2025.11.04 | ₩34,008 | ₩34,449 | ₩33,768 | ₩34,435 | +1.26% | 103.2만 |
|---|
| 2025.11.03 | ₩34,062 | ₩34,302 | ₩33,541 | ₩34,302 | +0.71% | 140.2만 |
|---|
| 2025.10.31 | ₩34,062 | ₩34,475 | ₩33,621 | ₩34,235 | +0.51% | 148.2만 |
|---|
| 2025.10.30 | ₩34,262 | ₩34,755 | ₩34,115 | ₩34,182 | -0.23% | 248.2만 |
|---|
| 2025.10.29 | ₩34,502 | ₩35,102 | ₩34,062 | ₩34,275 | -0.66% | 178.6만 |
|---|
| 2025.10.28 | ₩34,609 | ₩34,702 | ₩34,248 | ₩34,515 | -0.27% | 83.7만 |
|---|
| 2025.10.27 | ₩34,755 | ₩35,062 | ₩34,355 | ₩34,462 | -0.84% | 68.6만 |
|---|
| 2025.10.24 | ₩34,862 | ₩35,169 | ₩34,542 | ₩34,582 | -0.80% | 84만 |
|---|
| 2025.10.23 | ₩34,195 | ₩34,569 | ₩34,035 | ₩34,555 | +1.05% | 52.4만 |
|---|
| 2025.10.22 | ₩34,569 | ₩34,755 | ₩34,035 | ₩34,035 | -1.54% | 89.6만 |
|---|
| 2025.10.21 | ₩34,048 | ₩34,622 | ₩33,902 | ₩34,489 | +1.29% | 90.9만 |
|---|
| 2025.10.20 | ₩33,982 | ₩34,235 | ₩33,501 | ₩34,142 | +0.47% | 126.3만 |
|---|
| 2025.10.17 | ₩33,168 | ₩33,955 | ₩33,034 | ₩33,688 | +1.57% | 367만 |
|---|
| 2025.10.16 | ₩34,048 | ₩34,062 | ₩33,008 | ₩33,341 | -2.08% | 119.4만 |
|---|
| 2025.10.15 | ₩34,422 | ₩34,715 | ₩33,701 | ₩34,048 | -1.09% | 183.2만 |
|---|
| 2025.10.14 | ₩32,981 | ₩34,062 | ₩32,981 | ₩33,835 | +2.59% | 88.4만 |
|---|
| 2025.10.13 | ₩33,648 | ₩33,781 | ₩33,395 | ₩33,421 | -0.67% | 64.3만 |
|---|
| 2025.10.10 | ₩33,635 | ₩33,741 | ₩32,941 | ₩33,248 | -1.15% | 76.4만 |
|---|