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 | ₩28,860 | ₩29,087 | ₩28,687 | ₩28,914 | +0.18% | 81.3만 |
| 2026.10.08 | ₩28,353 | ₩28,887 | ₩28,193 | ₩28,767 | +1.46% | 183만 |
| 2026.10.07 | ₩29,020 | ₩29,087 | ₩28,460 | ₩28,540 | -1.66% | 154.2만 |
| 2026.10.06 | ₩29,287 | ₩29,354 | ₩28,994 | ₩29,301 | +0.05% | 122.2만 |
| 2026.10.05 | ₩28,847 | ₩29,474 | ₩28,647 | ₩29,034 | +0.65% | 205.9만 |
| 2026.10.02 | ₩29,020 | ₩29,301 | ₩28,874 | ₩28,900 | -0.41% | 214.4만 |
| 2026.10.01 | ₩28,260 | ₩28,727 | ₩27,886 | ₩28,687 | +1.51% | 168.6만 |
| 2026.09.30 | ₩28,700 | ₩28,713 | ₩28,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,340 |
| -1.26% |
| 166.8만 |
| 2026.09.29 | ₩28,887 | ₩28,980 | ₩28,407 | ₩28,647 | -0.83% | 98만 |
|---|
| 2026.09.28 | ₩28,794 | ₩29,007 | ₩28,487 | ₩28,874 | +0.28% | 135.2만 |
|---|
| 2026.09.25 | ₩28,740 | ₩28,980 | ₩28,620 | ₩28,860 | +0.42% | 119.1만 |
|---|
| 2026.09.24 | ₩28,927 | ₩29,020 | ₩28,460 | ₩28,647 | -0.97% | 136.7만 |
|---|
| 2026.09.23 | ₩29,234 | ₩29,367 | ₩28,967 | ₩28,980 | -0.87% | 107.6만 |
|---|
| 2026.09.22 | ₩29,634 | ₩29,741 | ₩29,247 | ₩29,381 | -0.86% | 140.1만 |
|---|
| 2026.09.21 | ₩29,367 | ₩29,461 | ₩29,020 | ₩29,234 | -0.45% | 137.8만 |
|---|
| 2026.09.18 | ₩29,154 | ₩29,327 | ₩28,927 | ₩29,221 | +0.23% | 501.1만 |
|---|
| 2026.09.17 | ₩29,874 | ₩29,954 | ₩29,047 | ₩29,154 | -2.41% | 157.9만 |
|---|
| 2026.09.16 | ₩30,715 | ₩30,808 | ₩30,155 | ₩30,341 | -1.22% | 144만 |
|---|
| 2026.09.15 | ₩30,995 | ₩31,008 | ₩30,261 | ₩30,435 | -1.81% | 160.3만 |
|---|
| 2026.09.14 | ₩31,676 | ₩31,809 | ₩30,662 | ₩30,795 | -2.78% | 146.3만 |
|---|
| 2026.09.11 | ₩32,049 | ₩32,143 | ₩31,716 | ₩31,942 | -0.33% | 124.9만 |
|---|
| 2026.09.10 | ₩31,729 | ₩31,862 | ₩31,155 | ₩31,609 | -0.38% | 121.5만 |
|---|
| 2026.09.09 | ₩31,515 | ₩32,156 | ₩31,475 | ₩32,009 | +1.57% | 154.7만 |
|---|
| 2026.09.08 | ₩32,009 | ₩32,076 | ₩31,689 | ₩31,702 | -0.96% | 86.6만 |
|---|
| 2026.09.04 | ₩31,929 | ₩32,263 | ₩31,889 | ₩31,956 | +0.08% | 85.9만 |
|---|
| 2026.09.03 | ₩31,996 | ₩32,316 | ₩31,769 | ₩31,889 | -0.33% | 104.5만 |
|---|
| 2026.09.02 | ₩31,475 | ₩32,103 | ₩31,342 | ₩31,782 | +0.97% | 113.4만 |
|---|
| 2026.09.01 | ₩31,929 | ₩32,156 | ₩31,409 | ₩31,449 | -1.50% | 89.7만 |
|---|
| 2026.08.31 | ₩32,356 | ₩32,756 | ₩32,076 | ₩32,209 | -0.45% | 89.9만 |
|---|
| 2026.08.28 | ₩33,023 | ₩33,237 | ₩32,329 | ₩32,530 | -1.49% | 64.8만 |
|---|
| 2026.08.27 | ₩33,357 | ₩33,677 | ₩32,810 | ₩32,983 | -1.12% | 104.5만 |
|---|
| 2026.08.26 | ₩33,357 | ₩33,730 | ₩33,210 | ₩33,717 | +1.08% | 80.4만 |
|---|
| 2026.08.25 | ₩33,890 | ₩33,890 | ₩33,077 | ₩33,277 | -1.81% | 70.5만 |
|---|
| 2026.08.24 | ₩33,357 | ₩33,757 | ₩33,210 | ₩33,557 | +0.60% | 156.3만 |
|---|
| 2026.08.21 | ₩33,757 | ₩33,810 | ₩33,250 | ₩33,277 | -1.42% | 92.3만 |
|---|
| 2026.08.20 | ₩33,383 | ₩33,784 | ₩33,237 | ₩33,530 | +0.44% | 92만 |
|---|
| 2026.08.19 | ₩33,317 | ₩33,797 | ₩32,596 | ₩33,744 | +1.28% | 114.4만 |
|---|
| 2026.08.18 | ₩33,624 | ₩33,624 | ₩32,903 | ₩33,237 | -1.15% | 81.2만 |
|---|
| 2026.08.17 | ₩33,864 | ₩34,371 | ₩33,584 | ₩33,597 | -0.79% | 116.7만 |
|---|
| 2026.08.14 | ₩33,864 | ₩34,184 | ₩33,797 | ₩34,077 | +0.63% | 58.5만 |
|---|
| 2026.08.13 | ₩35,118 | ₩35,225 | ₩33,971 | ₩34,037 | -3.08% | 88.9만 |
|---|
| 2026.08.12 | ₩35,065 | ₩35,065 | ₩34,424 | ₩34,918 | -0.42% | 86.1만 |
|---|
| 2026.08.11 | ₩34,918 | ₩35,305 | ₩34,784 | ₩34,985 | +0.19% | 70.4만 |
|---|
| 2026.08.10 | ₩35,251 | ₩35,532 | ₩34,678 | ₩34,798 | -1.29% | 102.1만 |
|---|
| 2026.08.07 | ₩36,039 | ₩36,239 | ₩35,452 | ₩35,558 | -1.33% | 98.8만 |
|---|
| 2026.08.06 | ₩36,346 | ₩38,587 | ₩35,745 | ₩36,145 | -0.55% | 159.9만 |
|---|
| 2026.08.05 | ₩35,545 | ₩35,678 | ₩34,985 | ₩35,238 | -0.86% | 137.6만 |
|---|
| 2026.08.04 | ₩34,824 | ₩35,518 | ₩34,304 | ₩35,492 | +1.92% | 108.6만 |
|---|
| 2026.08.03 | ₩34,237 | ₩34,638 | ₩34,184 | ₩34,411 | +0.51% | 94만 |
|---|
| 2026.07.31 | ₩33,530 | ₩33,864 | ₩33,117 | ₩33,677 | +0.44% | 157만 |
|---|
| 2026.07.30 | ₩33,904 | ₩33,971 | ₩33,130 | ₩33,290 | -1.81% | 127만 |
|---|
| 2026.07.29 | ₩34,424 | ₩34,451 | ₩33,343 | ₩33,584 | -2.44% | 132.4만 |
|---|
| 2026.07.28 | ₩33,917 | ₩34,891 | ₩33,797 | ₩34,571 | +1.93% | 98.8만 |
|---|
| 2026.07.27 | ₩33,690 | ₩34,011 | ₩33,290 | ₩33,570 | -0.36% | 111.8만 |
|---|
| 2026.07.24 | ₩33,544 | ₩33,797 | ₩33,370 | ₩33,397 | -0.44% | 94.1만 |
|---|
| 2026.07.23 | ₩32,983 | ₩33,463 | ₩32,983 | ₩33,197 | +0.65% | 98.3만 |
|---|
| 2026.07.22 | ₩33,130 | ₩33,544 | ₩32,983 | ₩33,210 | +0.24% | 90.9만 |
|---|
| 2026.07.21 | ₩33,650 | ₩33,650 | ₩33,010 | ₩33,130 | -1.55% | 101만 |
|---|
| 2026.07.20 | ₩34,184 | ₩34,184 | ₩33,210 | ₩33,437 | -2.19% | 71.2만 |
|---|
| 2026.07.17 | ₩34,224 | ₩35,038 | ₩33,971 | ₩33,971 | -0.74% | 196.3만 |
|---|
| 2026.07.16 | ₩33,103 | ₩34,624 | ₩32,916 | ₩34,611 | +4.55% | 119.4만 |
|---|
| 2026.07.15 | ₩32,930 | ₩33,197 | ₩32,690 | ₩33,183 | +0.77% | 102.3만 |
|---|
| 2026.07.14 | ₩33,037 | ₩33,277 | ₩32,743 | ₩32,956 | -0.24% | 92.7만 |
|---|
| 2026.07.13 | ₩33,183 | ₩33,557 | ₩32,516 | ₩32,823 | -1.09% | 128.1만 |
|---|
| 2026.07.10 | ₩33,090 | ₩33,650 | ₩33,077 | ₩33,250 | +0.48% | 81.9만 |
|---|
| 2026.07.09 | ₩33,370 | ₩33,557 | ₩33,103 | ₩33,237 | -0.40% | 112.9만 |
|---|
| 2026.07.08 | ₩33,210 | ₩33,610 | ₩32,916 | ₩33,023 | -0.56% | 118.5만 |
|---|
| 2026.07.07 | ₩33,797 | ₩34,438 | ₩33,277 | ₩33,490 | -0.91% | 123.8만 |
|---|
| 2026.07.06 | ₩33,290 | ₩33,837 | ₩33,050 | ₩33,824 | +1.60% | 135.6만 |
|---|
| 2026.07.02 | ₩33,677 | ₩33,944 | ₩33,023 | ₩33,317 | -1.07% | 95.3만 |
|---|
| 2026.07.01 | ₩34,544 | ₩34,598 | ₩33,477 | ₩33,504 | -3.01% | 95만 |
|---|
| 2026.06.30 | ₩34,184 | ₩34,611 | ₩34,024 | ₩34,464 | +0.82% | 120만 |
|---|
| 2026.06.29 | ₩35,185 | ₩35,625 | ₩34,811 | ₩34,824 | -1.02% | 143.9만 |
|---|
| 2026.06.26 | ₩36,039 | ₩36,039 | ₩35,545 | ₩35,625 | -1.15% | 361.8만 |
|---|
| 2026.06.25 | ₩35,305 | ₩36,572 | ₩35,105 | ₩35,999 | +1.97% | 114.1만 |
|---|
| 2026.06.24 | ₩34,304 | ₩35,772 | ₩34,144 | ₩34,998 | +2.02% | 174.7만 |
|---|
| 2026.06.23 | ₩34,291 | ₩34,731 | ₩33,904 | ₩34,197 | -0.27% | 82.6만 |
|---|
| 2026.06.22 | ₩34,518 | ₩34,824 | ₩34,277 | ₩34,544 | +0.08% | 112.3만 |
|---|
| 2026.06.18 | ₩34,691 | ₩35,105 | ₩34,357 | ₩34,864 | +0.50% | 304.9만 |
|---|
| 2026.06.17 | ₩34,824 | ₩35,278 | ₩33,971 | ₩34,224 | -1.72% | 96.5만 |
|---|
| 2026.06.16 | ₩34,718 | ₩35,131 | ₩34,718 | ₩34,998 | +0.81% | 99.6만 |
|---|
| 2026.06.15 | ₩34,931 | ₩35,171 | ₩34,357 | ₩34,411 | -1.49% | 88.1만 |
|---|
| 2026.06.12 | ₩34,691 | ₩34,864 | ₩34,304 | ₩34,451 | -0.69% | 78.5만 |
|---|
| 2026.06.11 | ₩34,357 | ₩34,624 | ₩33,837 | ₩34,184 | -0.50% | 86.4만 |
|---|
| 2026.06.10 | ₩34,878 | ₩35,131 | ₩34,024 | ₩34,197 | -1.95% | 148.2만 |
|---|
| 2026.06.09 | ₩34,237 | ₩35,078 | ₩34,224 | ₩34,851 | +1.79% | 116.1만 |
|---|
| 2026.06.08 | ₩33,850 | ₩34,304 | ₩33,797 | ₩33,850 | 0.00% | 115.1만 |
|---|
| 2026.06.05 | ₩33,557 | ₩34,197 | ₩33,530 | ₩33,797 | +0.72% | 93.6만 |
|---|
| 2026.06.04 | ₩33,944 | ₩33,957 | ₩33,343 | ₩33,477 | -1.38% | 144만 |
|---|
| 2026.06.03 | ₩33,423 | ₩33,624 | ₩33,157 | ₩33,597 | +0.52% | 111.7만 |
|---|
| 2026.06.02 | ₩32,996 | ₩33,504 | ₩32,890 | ₩33,463 | +1.42% | 111.9만 |
|---|
| 2026.06.01 | ₩33,290 | ₩33,290 | ₩32,263 | ₩32,916 | -1.12% | 177.3만 |
|---|
| 2026.05.29 | ₩33,784 | ₩34,171 | ₩33,597 | ₩33,637 | -0.43% | 129.1만 |
|---|
| 2026.05.28 | ₩34,011 | ₩34,344 | ₩33,450 | ₩33,837 | -0.51% | 134.9만 |
|---|
| 2026.05.27 | ₩34,584 | ₩34,678 | ₩34,104 | ₩34,251 | -0.96% | 153.4만 |
|---|
| 2026.05.26 | ₩34,184 | ₩34,424 | ₩33,824 | ₩34,397 | +0.62% | 95.5만 |
|---|
| 2026.05.22 | ₩33,744 | ₩33,930 | ₩33,290 | ₩33,770 | +0.08% | 104.8만 |
|---|
| 2026.05.21 | ₩33,597 | ₩33,971 | ₩33,263 | ₩33,517 | -0.24% | 144.6만 |
|---|
| 2026.05.20 | ₩33,397 | ₩34,104 | ₩33,103 | ₩33,930 | +1.60% | 122.5만 |
|---|
| 2026.05.19 | ₩34,304 | ₩34,491 | ₩33,330 | ₩33,357 | -2.76% | 83.2만 |
|---|
| 2026.05.18 | ₩34,131 | ₩34,624 | ₩34,051 | ₩34,317 | +0.55% | 138.5만 |
|---|
| 2026.05.15 | ₩34,344 | ₩34,771 | ₩33,930 | ₩34,037 | -0.89% | 178만 |
|---|
| 2026.05.14 | ₩34,237 | ₩34,638 | ₩33,984 | ₩34,504 | +0.78% | 120.2만 |
|---|
| 2026.05.13 | ₩33,810 | ₩34,051 | ₩33,490 | ₩33,944 | +0.39% | 99.8만 |
|---|
| 2026.05.12 | ₩34,544 | ₩34,664 | ₩33,744 | ₩33,837 | -2.05% | 118만 |
|---|
| 2026.05.11 | ₩35,305 | ₩35,305 | ₩34,478 | ₩34,491 | -2.31% | 75.4만 |
|---|
| 2026.05.08 | ₩36,092 | ₩36,332 | ₩35,158 | ₩35,185 | -2.51% | 91.9만 |
|---|
| 2026.05.07 | ₩36,572 | ₩37,093 | ₩35,825 | ₩35,879 | -1.90% | 163.6만 |
|---|
| 2026.05.06 | ₩36,252 | ₩37,573 | ₩35,638 | ₩36,212 | -0.11% | 174만 |
|---|
| 2026.05.05 | ₩36,639 | ₩37,146 | ₩36,492 | ₩36,759 | +0.33% | 86.4만 |
|---|
| 2026.05.04 | ₩36,412 | ₩36,839 | ₩35,972 | ₩36,332 | -0.22% | 95.2만 |
|---|
| 2026.05.01 | ₩37,373 | ₩37,373 | ₩36,426 | ₩36,546 | -2.21% | 106.9만 |
|---|
| 2026.04.30 | ₩36,839 | ₩37,280 | ₩36,546 | ₩37,213 | +1.01% | 93.8만 |
|---|
| 2026.04.29 | ₩37,453 | ₩37,546 | ₩36,732 | ₩36,959 | -1.32% | 121.6만 |
|---|
| 2026.04.28 | ₩37,960 | ₩38,027 | ₩37,066 | ₩37,520 | -1.16% | 59.5만 |
|---|
| 2026.04.27 | ₩37,653 | ₩37,973 | ₩37,253 | ₩37,827 | +0.46% | 99.2만 |
|---|
| 2026.04.24 | ₩37,400 | ₩37,626 | ₩37,066 | ₩37,586 | +0.50% | 319.9만 |
|---|
| 2026.04.23 | ₩37,226 | ₩37,640 | ₩37,013 | ₩37,480 | +0.68% | 77.5만 |
|---|
| 2026.04.22 | ₩37,213 | ₩37,466 | ₩36,719 | ₩37,079 | -0.36% | 103.8만 |
|---|
| 2026.04.21 | ₩36,706 | ₩37,106 | ₩36,479 | ₩36,986 | +0.76% | 154.2만 |
|---|
| 2026.04.20 | ₩38,374 | ₩38,480 | ₩36,466 | ₩36,732 | -4.28% | 177.1만 |
|---|
| 2026.04.17 | ₩38,387 | ₩39,361 | ₩38,347 | ₩38,787 | +1.04% | 461.4만 |
|---|
| 2026.04.16 | ₩38,881 | ₩39,228 | ₩37,867 | ₩38,027 | -2.20% | 91.4만 |
|---|
| 2026.04.15 | ₩40,055 | ₩40,055 | ₩38,667 | ₩38,947 | -2.76% | 107.5만 |
|---|
| 2026.04.14 | ₩40,522 | ₩41,029 | ₩40,188 | ₩40,282 | -0.59% | 123.3만 |
|---|
| 2026.04.13 | ₩39,761 | ₩40,669 | ₩39,228 | ₩40,522 | +1.91% | 109만 |
|---|
| 2026.04.10 | ₩40,202 | ₩40,242 | ₩39,548 | ₩39,614 | -1.46% | 78.5만 |
|---|
| 2026.04.09 | ₩38,574 | ₩40,455 | ₩38,574 | ₩40,202 | +4.22% | 84.9만 |
|---|
| 2026.04.08 | ₩38,721 | ₩39,214 | ₩38,467 | ₩38,747 | +0.07% | 119.4만 |
|---|
| 2026.04.07 | ₩37,053 | ₩37,653 | ₩36,692 | ₩37,253 | +0.54% | 88.3만 |
|---|
| 2026.04.06 | ₩36,813 | ₩37,173 | ₩36,506 | ₩37,026 | +0.58% | 64.2만 |
|---|
| 2026.04.02 | ₩36,732 | ₩37,546 | ₩36,279 | ₩36,893 | +0.44% | 55.3만 |
|---|
| 2026.04.01 | ₩36,919 | ₩37,680 | ₩36,799 | ₩37,440 | +1.41% | 75.7만 |
|---|
| 2026.03.31 | ₩36,305 | ₩37,013 | ₩35,919 | ₩36,679 | +1.03% | 98.5만 |
|---|
| 2026.03.30 | ₩36,466 | ₩36,466 | ₩35,652 | ₩35,825 | -1.76% | 123만 |
|---|
| 2026.03.27 | ₩36,786 | ₩36,946 | ₩35,932 | ₩36,079 | -1.92% | 119.4만 |
|---|
| 2026.03.26 | ₩37,360 | ₩37,746 | ₩36,946 | ₩37,093 | -0.71% | 61.7만 |
|---|
| 2026.03.25 | ₩37,973 | ₩38,080 | ₩36,933 | ₩37,653 | -0.84% | 79만 |
|---|
| 2026.03.24 | ₩36,999 | ₩37,827 | ₩36,786 | ₩37,613 | +1.66% | 153.4만 |
|---|
| 2026.03.23 | ₩37,400 | ₩37,960 | ₩37,093 | ₩37,226 | -0.46% | 122.6만 |
|---|
| 2026.03.20 | ₩36,759 | ₩36,759 | ₩36,145 | ₩36,319 | -1.20% | 379.7만 |
|---|
| 2026.03.19 | ₩36,145 | ₩37,186 | ₩35,932 | ₩36,772 | +1.73% | 91.4만 |
|---|
| 2026.03.18 | ₩36,813 | ₩37,133 | ₩36,532 | ₩36,586 | -0.62% | 83.9만 |
|---|
| 2026.03.17 | ₩37,093 | ₩37,239 | ₩36,439 | ₩36,906 | -0.50% | 86.8만 |
|---|
| 2026.03.16 | ₩37,306 | ₩37,426 | ₩36,853 | ₩36,919 | -1.04% | 60만 |
|---|
| 2026.03.13 | ₩37,093 | ₩37,640 | ₩36,292 | ₩37,013 | -0.22% | 126.4만 |
|---|
| 2026.03.12 | ₩37,106 | ₩37,320 | ₩36,772 | ₩36,853 | -0.68% | 63만 |
|---|
| 2026.03.11 | ₩37,253 | ₩37,653 | ₩36,759 | ₩37,546 | +0.79% | 71.4만 |
|---|
| 2026.03.10 | ₩37,226 | ₩38,187 | ₩37,039 | ₩37,453 | +0.61% | 71.8만 |
|---|
| 2026.03.09 | ₩36,706 | ₩37,546 | ₩35,865 | ₩37,346 | +1.74% | 86.4만 |
|---|
| 2026.03.06 | ₩37,920 | ₩37,920 | ₩36,999 | ₩37,266 | -1.72% | 64.6만 |
|---|
| 2026.03.05 | ₩39,134 | ₩39,188 | ₩38,254 | ₩38,587 | -1.40% | 73.1만 |
|---|
| 2026.03.04 | ₩39,254 | ₩39,548 | ₩38,721 | ₩39,414 | +0.41% | 59.7만 |
|---|
| 2026.03.03 | ₩38,627 | ₩39,454 | ₩38,107 | ₩39,174 | +1.42% | 140만 |
|---|
| 2026.03.02 | ₩39,334 | ₩39,975 | ₩38,680 | ₩39,614 | +0.71% | 100.7만 |
|---|
| 2026.02.27 | ₩40,682 | ₩41,362 | ₩39,788 | ₩39,935 | -1.84% | 159.5만 |
|---|
| 2026.02.26 | ₩40,041 | ₩40,362 | ₩39,534 | ₩40,188 | +0.37% | 97.1만 |
|---|
| 2026.02.25 | ₩39,961 | ₩39,975 | ₩39,214 | ₩39,895 | -0.17% | 63.1만 |
|---|
| 2026.02.24 | ₩39,788 | ₩40,135 | ₩39,601 | ₩39,921 | +0.34% | 67.4만 |
|---|
| 2026.02.23 | ₩39,948 | ₩40,095 | ₩39,134 | ₩39,481 | -1.17% | 67.4만 |
|---|
| 2026.02.20 | ₩39,681 | ₩40,162 | ₩39,428 | ₩39,988 | +0.77% | 78.3만 |
|---|
| 2026.02.19 | ₩39,641 | ₩40,135 | ₩39,241 | ₩39,735 | +0.24% | 124.8만 |
|---|
| 2026.02.18 | ₩40,322 | ₩40,655 | ₩39,721 | ₩39,881 | -1.09% | 153만 |
|---|
| 2026.02.17 | ₩40,095 | ₩40,268 | ₩39,655 | ₩40,228 | +0.33% | 121.5만 |
|---|
| 2026.02.13 | ₩39,961 | ₩40,308 | ₩39,521 | ₩40,202 | +0.60% | 148.2만 |
|---|
| 2026.02.12 | ₩39,681 | ₩40,095 | ₩39,428 | ₩39,908 | +0.57% | 118.2만 |
|---|
| 2026.02.11 | ₩39,975 | ₩40,135 | ₩38,867 | ₩39,281 | -1.74% | 84.7만 |
|---|
| 2026.02.10 | ₩39,548 | ₩39,948 | ₩39,094 | ₩39,294 | -0.64% | 149.5만 |
|---|
| 2026.02.09 | ₩39,014 | ₩39,628 | ₩38,801 | ₩39,588 | +1.47% | 120.3만 |
|---|
| 2026.02.06 | ₩37,840 | ₩39,014 | ₩37,173 | ₩38,934 | +2.89% | 235.1만 |
|---|
| 2026.02.05 | ₩38,093 | ₩38,240 | ₩36,399 | ₩37,266 | -2.17% | 181.5만 |
|---|
| 2026.02.04 | ₩37,253 | ₩37,586 | ₩36,652 | ₩36,719 | -1.43% | 177.2만 |
|---|
| 2026.02.03 | ₩37,239 | ₩37,960 | ₩36,319 | ₩36,772 | -1.25% | 168.1만 |
|---|
| 2026.02.02 | ₩36,159 | ₩37,280 | ₩35,612 | ₩37,239 | +2.99% | 210.9만 |
|---|
| 2026.01.30 | ₩35,852 | ₩36,319 | ₩35,638 | ₩36,119 | +0.74% | 119.2만 |
|---|
| 2026.01.29 | ₩35,972 | ₩36,212 | ₩35,612 | ₩36,012 | +0.11% | 131.4만 |
|---|
| 2026.01.28 | ₩35,745 | ₩35,838 | ₩35,158 | ₩35,638 | -0.30% | 98.7만 |
|---|
| 2026.01.27 | ₩36,079 | ₩36,199 | ₩35,518 | ₩35,945 | -0.37% | 80.9만 |
|---|
| 2026.01.26 | ₩35,558 | ₩36,079 | ₩35,398 | ₩35,945 | +1.09% | 107.1만 |
|---|
| 2026.01.23 | ₩35,745 | ₩35,745 | ₩35,305 | ₩35,452 | -0.82% | 86.2만 |
|---|
| 2026.01.22 | ₩35,758 | ₩35,852 | ₩35,185 | ₩35,812 | +0.15% | 79.6만 |
|---|
| 2026.01.21 | ₩34,985 | ₩35,772 | ₩34,824 | ₩35,585 | +1.72% | 106.1만 |
|---|
| 2026.01.20 | ₩34,651 | ₩35,465 | ₩34,531 | ₩34,758 | +0.31% | 221.3만 |
|---|
| 2026.01.16 | ₩34,918 | ₩35,358 | ₩34,838 | ₩35,105 | +0.53% | 162.1만 |
|---|
| 2026.01.15 | ₩34,691 | ₩35,358 | ₩34,571 | ₩35,171 | +1.38% | 123.1만 |
|---|
| 2026.01.14 | ₩33,864 | ₩34,544 | ₩33,544 | ₩34,397 | +1.58% | 115.7만 |
|---|
| 2026.01.13 | ₩33,877 | ₩33,904 | ₩33,343 | ₩33,690 | -0.55% | 89.2만 |
|---|
| 2026.01.12 | ₩33,410 | ₩33,850 | ₩33,143 | ₩33,717 | +0.92% | 78.6만 |
|---|
| 2026.01.09 | ₩33,637 | ₩33,810 | ₩33,303 | ₩33,677 | +0.12% | 88.9만 |
|---|
| 2026.01.08 | ₩32,329 | ₩33,570 | ₩32,022 | ₩33,357 | +3.18% | 110.6만 |
|---|
| 2026.01.07 | ₩32,996 | ₩33,077 | ₩32,263 | ₩32,356 | -1.94% | 59.9만 |
|---|
| 2026.01.06 | ₩31,889 | ₩33,037 | ₩31,609 | ₩32,970 | +3.39% | 122.6만 |
|---|
| 2026.01.05 | ₩32,036 | ₩32,476 | ₩31,849 | ₩32,036 | 0.00% | 82.6만 |
|---|
| 2026.01.02 | ₩31,822 | ₩32,063 | ₩31,662 | ₩31,942 | +0.38% | 78.1만 |
|---|
| 2025.12.31 | ₩32,476 | ₩32,476 | ₩31,782 | ₩31,782 | -2.14% | 86.6만 |
|---|
| 2025.12.30 | ₩32,730 | ₩32,903 | ₩32,369 | ₩32,396 | -1.02% | 75.5만 |
|---|
| 2025.12.29 | ₩33,117 | ₩33,157 | ₩32,770 | ₩32,810 | -0.93% | 65.6만 |
|---|
| 2025.12.26 | ₩33,103 | ₩33,117 | ₩32,876 | ₩33,077 | -0.08% | 54.7만 |
|---|
| 2025.12.24 | ₩33,050 | ₩33,170 | ₩32,943 | ₩33,117 | +0.20% | 40.7만 |
|---|
| 2025.12.23 | ₩33,157 | ₩33,303 | ₩32,890 | ₩33,117 | -0.12% | 109.9만 |
|---|
| 2025.12.22 | ₩32,676 | ₩33,250 | ₩32,570 | ₩33,157 | +1.47% | 81.3만 |
|---|
| 2025.12.19 | ₩32,783 | ₩33,157 | ₩32,570 | ₩32,676 | -0.33% | 468.8만 |
|---|
| 2025.12.18 | ₩33,250 | ₩33,904 | ₩33,077 | ₩33,197 | -0.16% | 148.2만 |
|---|
| 2025.12.17 | ₩32,903 | ₩33,517 | ₩32,903 | ₩32,996 | +0.28% | 238.5만 |
|---|
| 2025.12.16 | ₩33,517 | ₩33,624 | ₩32,930 | ₩33,063 | -1.35% | 128.5만 |
|---|
| 2025.12.15 | ₩33,824 | ₩33,890 | ₩33,183 | ₩33,450 | -1.10% | 137.5만 |
|---|
| 2025.12.12 | ₩33,117 | ₩33,557 | ₩32,823 | ₩33,343 | +0.68% | 89.5만 |
|---|
| 2025.12.11 | ₩33,183 | ₩33,530 | ₩32,983 | ₩33,037 | -0.44% | 267.2만 |
|---|
| 2025.12.10 | ₩32,156 | ₩33,077 | ₩31,822 | ₩32,903 | +2.32% | 174.1만 |
|---|
| 2025.12.09 | ₩32,636 | ₩32,783 | ₩32,116 | ₩32,169 | -1.43% | 108만 |
|---|
| 2025.12.08 | ₩32,810 | ₩33,237 | ₩32,530 | ₩32,650 | -0.49% | 148.8만 |
|---|
| 2025.12.05 | ₩32,743 | ₩33,023 | ₩32,636 | ₩32,783 | +0.12% | 101.2만 |
|---|
| 2025.12.04 | ₩32,703 | ₩33,170 | ₩32,583 | ₩32,876 | +0.53% | 94.1만 |
|---|
| 2025.12.03 | ₩32,756 | ₩33,090 | ₩32,570 | ₩32,850 | +0.29% | 154.4만 |
|---|
| 2025.12.02 | ₩32,316 | ₩32,876 | ₩32,209 | ₩32,636 | +0.99% | 155.5만 |
|---|
| 2025.12.01 | ₩32,036 | ₩32,409 | ₩32,009 | ₩32,129 | +0.29% | 93.8만 |
|---|
| 2025.11.28 | ₩32,623 | ₩32,770 | ₩32,196 | ₩32,343 | -0.86% | 39.8만 |
|---|
| 2025.11.26 | ₩32,303 | ₩32,836 | ₩32,129 | ₩32,423 | +0.37% | 157만 |
|---|
| 2025.11.25 | ₩31,822 | ₩32,676 | ₩31,435 | ₩32,463 | +2.01% | 138.9만 |
|---|
| 2025.11.24 | ₩31,435 | ₩31,742 | ₩31,289 | ₩31,569 | +0.42% | 170.4만 |
|---|
| 2025.11.21 | ₩31,209 | ₩31,809 | ₩31,008 | ₩31,662 | +1.45% | 152.2만 |
|---|
| 2025.11.20 | ₩31,382 | ₩31,702 | ₩31,035 | ₩31,075 | -0.98% | 130.3만 |
|---|
| 2025.11.19 | ₩31,075 | ₩31,182 | ₩30,688 | ₩30,875 | -0.64% | 229.8만 |
|---|
| 2025.11.18 | ₩30,461 | ₩31,088 | ₩30,341 | ₩30,968 | +1.66% | 147.7만 |
|---|
| 2025.11.17 | ₩30,808 | ₩30,902 | ₩30,435 | ₩30,568 | -0.78% | 165.2만 |
|---|
| 2025.11.14 | ₩30,688 | ₩31,022 | ₩30,568 | ₩30,902 | +0.70% | 117.1만 |
|---|
| 2025.11.13 | ₩31,422 | ₩31,729 | ₩30,595 | ₩30,822 | -1.91% | 205.5만 |
|---|
| 2025.11.12 | ₩31,409 | ₩31,849 | ₩31,302 | ₩31,435 | +0.08% | 154.6만 |
|---|
| 2025.11.11 | ₩31,956 | ₩32,063 | ₩31,088 | ₩31,155 | -2.51% | 144.3만 |
|---|
| 2025.11.10 | ₩31,916 | ₩32,476 | ₩31,182 | ₩31,956 | +0.13% | 163.6만 |
|---|
| 2025.11.07 | ₩32,383 | ₩33,077 | ₩30,955 | ₩31,916 | -1.44% | 266.2만 |
|---|
| 2025.11.06 | ₩34,718 | ₩35,025 | ₩33,263 | ₩33,397 | -3.80% | 136.2만 |
|---|
| 2025.11.05 | ₩34,251 | ₩34,864 | ₩34,251 | ₩34,771 | +1.52% | 111.6만 |
|---|
| 2025.11.04 | ₩34,011 | ₩34,451 | ₩33,770 | ₩34,438 | +1.26% | 103.2만 |
|---|
| 2025.11.03 | ₩34,064 | ₩34,304 | ₩33,544 | ₩34,304 | +0.71% | 140.2만 |
|---|
| 2025.10.31 | ₩34,064 | ₩34,478 | ₩33,624 | ₩34,237 | +0.51% | 148.2만 |
|---|
| 2025.10.30 | ₩34,264 | ₩34,758 | ₩34,117 | ₩34,184 | -0.23% | 248.2만 |
|---|
| 2025.10.29 | ₩34,504 | ₩35,105 | ₩34,064 | ₩34,277 | -0.66% | 178.6만 |
|---|
| 2025.10.28 | ₩34,611 | ₩34,704 | ₩34,251 | ₩34,518 | -0.27% | 83.7만 |
|---|
| 2025.10.27 | ₩34,758 | ₩35,065 | ₩34,357 | ₩34,464 | -0.84% | 68.6만 |
|---|
| 2025.10.24 | ₩34,864 | ₩35,171 | ₩34,544 | ₩34,584 | -0.80% | 84만 |
|---|
| 2025.10.23 | ₩34,197 | ₩34,571 | ₩34,037 | ₩34,558 | +1.05% | 52.4만 |
|---|
| 2025.10.22 | ₩34,571 | ₩34,758 | ₩34,037 | ₩34,037 | -1.54% | 89.6만 |
|---|
| 2025.10.21 | ₩34,051 | ₩34,624 | ₩33,904 | ₩34,491 | +1.29% | 90.9만 |
|---|
| 2025.10.20 | ₩33,984 | ₩34,237 | ₩33,504 | ₩34,144 | +0.47% | 126.3만 |
|---|
| 2025.10.17 | ₩33,170 | ₩33,957 | ₩33,037 | ₩33,690 | +1.57% | 367만 |
|---|
| 2025.10.16 | ₩34,051 | ₩34,064 | ₩33,010 | ₩33,343 | -2.08% | 119.4만 |
|---|
| 2025.10.15 | ₩34,424 | ₩34,718 | ₩33,704 | ₩34,051 | -1.09% | 183.2만 |
|---|
| 2025.10.14 | ₩32,983 | ₩34,064 | ₩32,983 | ₩33,837 | +2.59% | 88.4만 |
|---|
| 2025.10.13 | ₩33,650 | ₩33,784 | ₩33,397 | ₩33,423 | -0.67% | 64.3만 |
|---|
| 2025.10.10 | ₩33,637 | ₩33,744 | ₩32,943 | ₩33,250 | -1.15% | 76.4만 |
|---|