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 | ₩28,863 | ₩29,090 | ₩28,690 | ₩28,916 | +0.18% | 81.3만 |
| 2026.10.08 | ₩28,356 | ₩28,890 | ₩28,196 | ₩28,770 | +1.46% | 183만 |
| 2026.10.07 | ₩29,023 | ₩29,090 | ₩28,463 | ₩28,543 | -1.66% | 154.2만 |
| 2026.10.06 | ₩29,290 | ₩29,357 | ₩28,997 | ₩29,303 | +0.05% | 122.2만 |
| 2026.10.05 | ₩28,850 | ₩29,477 | ₩28,650 | ₩29,037 | +0.65% | 205.9만 |
| 2026.10.02 | ₩29,023 | ₩29,303 | ₩28,876 | ₩28,903 | -0.41% | 214.4만 |
| 2026.10.01 | ₩28,263 | ₩28,730 | ₩27,889 | ₩28,690 | +1.51% | 168.6만 |
| 2026.09.30 | ₩28,703 | ₩28,716 | ₩28,303 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,343 |
| -1.26% |
| 166.8만 |
| 2026.09.29 | ₩28,890 | ₩28,983 | ₩28,409 | ₩28,650 | -0.83% | 98만 |
|---|
| 2026.09.28 | ₩28,796 | ₩29,010 | ₩28,489 | ₩28,876 | +0.28% | 135.2만 |
|---|
| 2026.09.25 | ₩28,743 | ₩28,983 | ₩28,623 | ₩28,863 | +0.42% | 119.1만 |
|---|
| 2026.09.24 | ₩28,930 | ₩29,023 | ₩28,463 | ₩28,650 | -0.97% | 136.7만 |
|---|
| 2026.09.23 | ₩29,237 | ₩29,370 | ₩28,970 | ₩28,983 | -0.87% | 107.6만 |
|---|
| 2026.09.22 | ₩29,637 | ₩29,744 | ₩29,250 | ₩29,383 | -0.86% | 140.1만 |
|---|
| 2026.09.21 | ₩29,370 | ₩29,464 | ₩29,023 | ₩29,237 | -0.45% | 137.8만 |
|---|
| 2026.09.18 | ₩29,157 | ₩29,330 | ₩28,930 | ₩29,223 | +0.23% | 501.1만 |
|---|
| 2026.09.17 | ₩29,877 | ₩29,957 | ₩29,050 | ₩29,157 | -2.41% | 157.9만 |
|---|
| 2026.09.16 | ₩30,718 | ₩30,811 | ₩30,157 | ₩30,344 | -1.22% | 144만 |
|---|
| 2026.09.15 | ₩30,998 | ₩31,011 | ₩30,264 | ₩30,438 | -1.81% | 160.3만 |
|---|
| 2026.09.14 | ₩31,679 | ₩31,812 | ₩30,665 | ₩30,798 | -2.78% | 146.3만 |
|---|
| 2026.09.11 | ₩32,052 | ₩32,146 | ₩31,719 | ₩31,946 | -0.33% | 124.9만 |
|---|
| 2026.09.10 | ₩31,732 | ₩31,865 | ₩31,158 | ₩31,612 | -0.38% | 121.5만 |
|---|
| 2026.09.09 | ₩31,519 | ₩32,159 | ₩31,478 | ₩32,012 | +1.57% | 154.7만 |
|---|
| 2026.09.08 | ₩32,012 | ₩32,079 | ₩31,692 | ₩31,705 | -0.96% | 86.6만 |
|---|
| 2026.09.04 | ₩31,932 | ₩32,266 | ₩31,892 | ₩31,959 | +0.08% | 85.9만 |
|---|
| 2026.09.03 | ₩31,999 | ₩32,319 | ₩31,772 | ₩31,892 | -0.33% | 104.5만 |
|---|
| 2026.09.02 | ₩31,478 | ₩32,106 | ₩31,345 | ₩31,785 | +0.97% | 113.4만 |
|---|
| 2026.09.01 | ₩31,932 | ₩32,159 | ₩31,412 | ₩31,452 | -1.50% | 89.7만 |
|---|
| 2026.08.31 | ₩32,359 | ₩32,760 | ₩32,079 | ₩32,212 | -0.45% | 89.9만 |
|---|
| 2026.08.28 | ₩33,026 | ₩33,240 | ₩32,333 | ₩32,533 | -1.49% | 64.8만 |
|---|
| 2026.08.27 | ₩33,360 | ₩33,680 | ₩32,813 | ₩32,986 | -1.12% | 104.5만 |
|---|
| 2026.08.26 | ₩33,360 | ₩33,734 | ₩33,213 | ₩33,720 | +1.08% | 80.4만 |
|---|
| 2026.08.25 | ₩33,894 | ₩33,894 | ₩33,080 | ₩33,280 | -1.81% | 70.5만 |
|---|
| 2026.08.24 | ₩33,360 | ₩33,760 | ₩33,213 | ₩33,560 | +0.60% | 156.3만 |
|---|
| 2026.08.21 | ₩33,760 | ₩33,814 | ₩33,253 | ₩33,280 | -1.42% | 92.3만 |
|---|
| 2026.08.20 | ₩33,387 | ₩33,787 | ₩33,240 | ₩33,533 | +0.44% | 92만 |
|---|
| 2026.08.19 | ₩33,320 | ₩33,800 | ₩32,599 | ₩33,747 | +1.28% | 114.4만 |
|---|
| 2026.08.18 | ₩33,627 | ₩33,627 | ₩32,906 | ₩33,240 | -1.15% | 81.2만 |
|---|
| 2026.08.17 | ₩33,867 | ₩34,374 | ₩33,587 | ₩33,600 | -0.79% | 116.7만 |
|---|
| 2026.08.14 | ₩33,867 | ₩34,187 | ₩33,800 | ₩34,081 | +0.63% | 58.5만 |
|---|
| 2026.08.13 | ₩35,121 | ₩35,228 | ₩33,974 | ₩34,041 | -3.08% | 88.9만 |
|---|
| 2026.08.12 | ₩35,068 | ₩35,068 | ₩34,428 | ₩34,921 | -0.42% | 86.1만 |
|---|
| 2026.08.11 | ₩34,921 | ₩35,308 | ₩34,788 | ₩34,988 | +0.19% | 70.4만 |
|---|
| 2026.08.10 | ₩35,255 | ₩35,535 | ₩34,681 | ₩34,801 | -1.29% | 102.1만 |
|---|
| 2026.08.07 | ₩36,042 | ₩36,242 | ₩35,455 | ₩35,562 | -1.33% | 98.8만 |
|---|
| 2026.08.06 | ₩36,349 | ₩38,591 | ₩35,749 | ₩36,149 | -0.55% | 159.9만 |
|---|
| 2026.08.05 | ₩35,548 | ₩35,682 | ₩34,988 | ₩35,242 | -0.86% | 137.6만 |
|---|
| 2026.08.04 | ₩34,828 | ₩35,522 | ₩34,307 | ₩35,495 | +1.92% | 108.6만 |
|---|
| 2026.08.03 | ₩34,241 | ₩34,641 | ₩34,187 | ₩34,414 | +0.51% | 94만 |
|---|
| 2026.07.31 | ₩33,533 | ₩33,867 | ₩33,120 | ₩33,680 | +0.44% | 157만 |
|---|
| 2026.07.30 | ₩33,907 | ₩33,974 | ₩33,133 | ₩33,293 | -1.81% | 127만 |
|---|
| 2026.07.29 | ₩34,428 | ₩34,454 | ₩33,347 | ₩33,587 | -2.44% | 132.4만 |
|---|
| 2026.07.28 | ₩33,920 | ₩34,895 | ₩33,800 | ₩34,574 | +1.93% | 98.8만 |
|---|
| 2026.07.27 | ₩33,694 | ₩34,014 | ₩33,293 | ₩33,574 | -0.36% | 111.8만 |
|---|
| 2026.07.24 | ₩33,547 | ₩33,800 | ₩33,373 | ₩33,400 | -0.44% | 94.1만 |
|---|
| 2026.07.23 | ₩32,986 | ₩33,467 | ₩32,986 | ₩33,200 | +0.65% | 98.3만 |
|---|
| 2026.07.22 | ₩33,133 | ₩33,547 | ₩32,986 | ₩33,213 | +0.24% | 90.9만 |
|---|
| 2026.07.21 | ₩33,654 | ₩33,654 | ₩33,013 | ₩33,133 | -1.55% | 101만 |
|---|
| 2026.07.20 | ₩34,187 | ₩34,187 | ₩33,213 | ₩33,440 | -2.19% | 71.2만 |
|---|
| 2026.07.17 | ₩34,227 | ₩35,041 | ₩33,974 | ₩33,974 | -0.74% | 196.3만 |
|---|
| 2026.07.16 | ₩33,106 | ₩34,628 | ₩32,920 | ₩34,614 | +4.55% | 119.4만 |
|---|
| 2026.07.15 | ₩32,933 | ₩33,200 | ₩32,693 | ₩33,187 | +0.77% | 102.3만 |
|---|
| 2026.07.14 | ₩33,040 | ₩33,280 | ₩32,746 | ₩32,960 | -0.24% | 92.7만 |
|---|
| 2026.07.13 | ₩33,187 | ₩33,560 | ₩32,519 | ₩32,826 | -1.09% | 128.1만 |
|---|
| 2026.07.10 | ₩33,093 | ₩33,654 | ₩33,080 | ₩33,253 | +0.48% | 81.9만 |
|---|
| 2026.07.09 | ₩33,373 | ₩33,560 | ₩33,106 | ₩33,240 | -0.40% | 112.9만 |
|---|
| 2026.07.08 | ₩33,213 | ₩33,614 | ₩32,920 | ₩33,026 | -0.56% | 118.5만 |
|---|
| 2026.07.07 | ₩33,800 | ₩34,441 | ₩33,280 | ₩33,493 | -0.91% | 123.8만 |
|---|
| 2026.07.06 | ₩33,293 | ₩33,840 | ₩33,053 | ₩33,827 | +1.60% | 135.6만 |
|---|
| 2026.07.02 | ₩33,680 | ₩33,947 | ₩33,026 | ₩33,320 | -1.07% | 95.3만 |
|---|
| 2026.07.01 | ₩34,548 | ₩34,601 | ₩33,480 | ₩33,507 | -3.01% | 95만 |
|---|
| 2026.06.30 | ₩34,187 | ₩34,614 | ₩34,027 | ₩34,468 | +0.82% | 120만 |
|---|
| 2026.06.29 | ₩35,188 | ₩35,628 | ₩34,814 | ₩34,828 | -1.02% | 143.9만 |
|---|
| 2026.06.26 | ₩36,042 | ₩36,042 | ₩35,548 | ₩35,628 | -1.15% | 361.8만 |
|---|
| 2026.06.25 | ₩35,308 | ₩36,576 | ₩35,108 | ₩36,002 | +1.97% | 114.1만 |
|---|
| 2026.06.24 | ₩34,307 | ₩35,775 | ₩34,147 | ₩35,001 | +2.02% | 174.7만 |
|---|
| 2026.06.23 | ₩34,294 | ₩34,734 | ₩33,907 | ₩34,201 | -0.27% | 82.6만 |
|---|
| 2026.06.22 | ₩34,521 | ₩34,828 | ₩34,281 | ₩34,548 | +0.08% | 112.3만 |
|---|
| 2026.06.18 | ₩34,694 | ₩35,108 | ₩34,361 | ₩34,868 | +0.50% | 304.9만 |
|---|
| 2026.06.17 | ₩34,828 | ₩35,282 | ₩33,974 | ₩34,227 | -1.72% | 96.5만 |
|---|
| 2026.06.16 | ₩34,721 | ₩35,135 | ₩34,721 | ₩35,001 | +0.81% | 99.6만 |
|---|
| 2026.06.15 | ₩34,935 | ₩35,175 | ₩34,361 | ₩34,414 | -1.49% | 88.1만 |
|---|
| 2026.06.12 | ₩34,694 | ₩34,868 | ₩34,307 | ₩34,454 | -0.69% | 78.5만 |
|---|
| 2026.06.11 | ₩34,361 | ₩34,628 | ₩33,840 | ₩34,187 | -0.50% | 86.4만 |
|---|
| 2026.06.10 | ₩34,881 | ₩35,135 | ₩34,027 | ₩34,201 | -1.95% | 148.2만 |
|---|
| 2026.06.09 | ₩34,241 | ₩35,081 | ₩34,227 | ₩34,855 | +1.79% | 116.1만 |
|---|
| 2026.06.08 | ₩33,854 | ₩34,307 | ₩33,800 | ₩33,854 | 0.00% | 115.1만 |
|---|
| 2026.06.05 | ₩33,560 | ₩34,201 | ₩33,533 | ₩33,800 | +0.72% | 93.6만 |
|---|
| 2026.06.04 | ₩33,947 | ₩33,960 | ₩33,347 | ₩33,480 | -1.38% | 144만 |
|---|
| 2026.06.03 | ₩33,427 | ₩33,627 | ₩33,160 | ₩33,600 | +0.52% | 111.7만 |
|---|
| 2026.06.02 | ₩33,000 | ₩33,507 | ₩32,893 | ₩33,467 | +1.42% | 111.9만 |
|---|
| 2026.06.01 | ₩33,293 | ₩33,293 | ₩32,266 | ₩32,920 | -1.12% | 177.3만 |
|---|
| 2026.05.29 | ₩33,787 | ₩34,174 | ₩33,600 | ₩33,640 | -0.43% | 129.1만 |
|---|
| 2026.05.28 | ₩34,014 | ₩34,347 | ₩33,453 | ₩33,840 | -0.51% | 134.9만 |
|---|
| 2026.05.27 | ₩34,588 | ₩34,681 | ₩34,107 | ₩34,254 | -0.96% | 153.4만 |
|---|
| 2026.05.26 | ₩34,187 | ₩34,428 | ₩33,827 | ₩34,401 | +0.62% | 95.5만 |
|---|
| 2026.05.22 | ₩33,747 | ₩33,934 | ₩33,293 | ₩33,774 | +0.08% | 104.8만 |
|---|
| 2026.05.21 | ₩33,600 | ₩33,974 | ₩33,267 | ₩33,520 | -0.24% | 144.6만 |
|---|
| 2026.05.20 | ₩33,400 | ₩34,107 | ₩33,106 | ₩33,934 | +1.60% | 122.5만 |
|---|
| 2026.05.19 | ₩34,307 | ₩34,494 | ₩33,333 | ₩33,360 | -2.76% | 83.2만 |
|---|
| 2026.05.18 | ₩34,134 | ₩34,628 | ₩34,054 | ₩34,321 | +0.55% | 138.5만 |
|---|
| 2026.05.15 | ₩34,347 | ₩34,774 | ₩33,934 | ₩34,041 | -0.89% | 178만 |
|---|
| 2026.05.14 | ₩34,241 | ₩34,641 | ₩33,987 | ₩34,508 | +0.78% | 120.2만 |
|---|
| 2026.05.13 | ₩33,814 | ₩34,054 | ₩33,493 | ₩33,947 | +0.39% | 99.8만 |
|---|
| 2026.05.12 | ₩34,548 | ₩34,668 | ₩33,747 | ₩33,840 | -2.05% | 118만 |
|---|
| 2026.05.11 | ₩35,308 | ₩35,308 | ₩34,481 | ₩34,494 | -2.31% | 75.4만 |
|---|
| 2026.05.08 | ₩36,096 | ₩36,336 | ₩35,161 | ₩35,188 | -2.51% | 91.9만 |
|---|
| 2026.05.07 | ₩36,576 | ₩37,096 | ₩35,829 | ₩35,882 | -1.90% | 163.6만 |
|---|
| 2026.05.06 | ₩36,256 | ₩37,577 | ₩35,642 | ₩36,216 | -0.11% | 174만 |
|---|
| 2026.05.05 | ₩36,643 | ₩37,150 | ₩36,496 | ₩36,763 | +0.33% | 86.4만 |
|---|
| 2026.05.04 | ₩36,416 | ₩36,843 | ₩35,975 | ₩36,336 | -0.22% | 95.2만 |
|---|
| 2026.05.01 | ₩37,377 | ₩37,377 | ₩36,429 | ₩36,549 | -2.21% | 106.9만 |
|---|
| 2026.04.30 | ₩36,843 | ₩37,283 | ₩36,549 | ₩37,216 | +1.01% | 93.8만 |
|---|
| 2026.04.29 | ₩37,457 | ₩37,550 | ₩36,736 | ₩36,963 | -1.32% | 121.6만 |
|---|
| 2026.04.28 | ₩37,964 | ₩38,030 | ₩37,070 | ₩37,523 | -1.16% | 59.5만 |
|---|
| 2026.04.27 | ₩37,657 | ₩37,977 | ₩37,256 | ₩37,830 | +0.46% | 99.2만 |
|---|
| 2026.04.24 | ₩37,403 | ₩37,630 | ₩37,070 | ₩37,590 | +0.50% | 319.9만 |
|---|
| 2026.04.23 | ₩37,230 | ₩37,643 | ₩37,016 | ₩37,483 | +0.68% | 77.5만 |
|---|
| 2026.04.22 | ₩37,216 | ₩37,470 | ₩36,723 | ₩37,083 | -0.36% | 103.8만 |
|---|
| 2026.04.21 | ₩36,709 | ₩37,110 | ₩36,482 | ₩36,990 | +0.76% | 154.2만 |
|---|
| 2026.04.20 | ₩38,377 | ₩38,484 | ₩36,469 | ₩36,736 | -4.28% | 177.1만 |
|---|
| 2026.04.17 | ₩38,391 | ₩39,365 | ₩38,351 | ₩38,791 | +1.04% | 461.4만 |
|---|
| 2026.04.16 | ₩38,884 | ₩39,231 | ₩37,870 | ₩38,030 | -2.20% | 91.4만 |
|---|
| 2026.04.15 | ₩40,059 | ₩40,059 | ₩38,671 | ₩38,951 | -2.76% | 107.5만 |
|---|
| 2026.04.14 | ₩40,526 | ₩41,033 | ₩40,192 | ₩40,286 | -0.59% | 123.3만 |
|---|
| 2026.04.13 | ₩39,765 | ₩40,673 | ₩39,231 | ₩40,526 | +1.91% | 109만 |
|---|
| 2026.04.10 | ₩40,205 | ₩40,246 | ₩39,552 | ₩39,618 | -1.46% | 78.5만 |
|---|
| 2026.04.09 | ₩38,578 | ₩40,459 | ₩38,578 | ₩40,205 | +4.22% | 84.9만 |
|---|
| 2026.04.08 | ₩38,724 | ₩39,218 | ₩38,471 | ₩38,751 | +0.07% | 119.4만 |
|---|
| 2026.04.07 | ₩37,056 | ₩37,657 | ₩36,696 | ₩37,256 | +0.54% | 88.3만 |
|---|
| 2026.04.06 | ₩36,816 | ₩37,176 | ₩36,509 | ₩37,030 | +0.58% | 64.2만 |
|---|
| 2026.04.02 | ₩36,736 | ₩37,550 | ₩36,282 | ₩36,896 | +0.44% | 55.3만 |
|---|
| 2026.04.01 | ₩36,923 | ₩37,683 | ₩36,803 | ₩37,443 | +1.41% | 75.7만 |
|---|
| 2026.03.31 | ₩36,309 | ₩37,016 | ₩35,922 | ₩36,683 | +1.03% | 98.5만 |
|---|
| 2026.03.30 | ₩36,469 | ₩36,469 | ₩35,655 | ₩35,829 | -1.76% | 123만 |
|---|
| 2026.03.27 | ₩36,789 | ₩36,950 | ₩35,935 | ₩36,082 | -1.92% | 119.4만 |
|---|
| 2026.03.26 | ₩37,363 | ₩37,750 | ₩36,950 | ₩37,096 | -0.71% | 61.7만 |
|---|
| 2026.03.25 | ₩37,977 | ₩38,084 | ₩36,936 | ₩37,657 | -0.84% | 79만 |
|---|
| 2026.03.24 | ₩37,003 | ₩37,830 | ₩36,789 | ₩37,617 | +1.66% | 153.4만 |
|---|
| 2026.03.23 | ₩37,403 | ₩37,964 | ₩37,096 | ₩37,230 | -0.46% | 122.6만 |
|---|
| 2026.03.20 | ₩36,763 | ₩36,763 | ₩36,149 | ₩36,322 | -1.20% | 379.7만 |
|---|
| 2026.03.19 | ₩36,149 | ₩37,190 | ₩35,935 | ₩36,776 | +1.73% | 91.4만 |
|---|
| 2026.03.18 | ₩36,816 | ₩37,136 | ₩36,536 | ₩36,589 | -0.62% | 83.9만 |
|---|
| 2026.03.17 | ₩37,096 | ₩37,243 | ₩36,442 | ₩36,910 | -0.50% | 86.8만 |
|---|
| 2026.03.16 | ₩37,310 | ₩37,430 | ₩36,856 | ₩36,923 | -1.04% | 60만 |
|---|
| 2026.03.13 | ₩37,096 | ₩37,643 | ₩36,296 | ₩37,016 | -0.22% | 126.4만 |
|---|
| 2026.03.12 | ₩37,110 | ₩37,323 | ₩36,776 | ₩36,856 | -0.68% | 63만 |
|---|
| 2026.03.11 | ₩37,256 | ₩37,657 | ₩36,763 | ₩37,550 | +0.79% | 71.4만 |
|---|
| 2026.03.10 | ₩37,230 | ₩38,191 | ₩37,043 | ₩37,457 | +0.61% | 71.8만 |
|---|
| 2026.03.09 | ₩36,709 | ₩37,550 | ₩35,869 | ₩37,350 | +1.74% | 86.4만 |
|---|
| 2026.03.06 | ₩37,924 | ₩37,924 | ₩37,003 | ₩37,270 | -1.72% | 64.6만 |
|---|
| 2026.03.05 | ₩39,138 | ₩39,191 | ₩38,257 | ₩38,591 | -1.40% | 73.1만 |
|---|
| 2026.03.04 | ₩39,258 | ₩39,552 | ₩38,724 | ₩39,418 | +0.41% | 59.7만 |
|---|
| 2026.03.03 | ₩38,631 | ₩39,458 | ₩38,110 | ₩39,178 | +1.42% | 140만 |
|---|
| 2026.03.02 | ₩39,338 | ₩39,979 | ₩38,684 | ₩39,618 | +0.71% | 100.7만 |
|---|
| 2026.02.27 | ₩40,686 | ₩41,366 | ₩39,792 | ₩39,939 | -1.84% | 159.5만 |
|---|
| 2026.02.26 | ₩40,045 | ₩40,366 | ₩39,538 | ₩40,192 | +0.37% | 97.1만 |
|---|
| 2026.02.25 | ₩39,965 | ₩39,979 | ₩39,218 | ₩39,899 | -0.17% | 63.1만 |
|---|
| 2026.02.24 | ₩39,792 | ₩40,139 | ₩39,605 | ₩39,925 | +0.34% | 67.4만 |
|---|
| 2026.02.23 | ₩39,952 | ₩40,099 | ₩39,138 | ₩39,485 | -1.17% | 67.4만 |
|---|
| 2026.02.20 | ₩39,685 | ₩40,165 | ₩39,432 | ₩39,992 | +0.77% | 78.3만 |
|---|
| 2026.02.19 | ₩39,645 | ₩40,139 | ₩39,245 | ₩39,738 | +0.24% | 124.8만 |
|---|
| 2026.02.18 | ₩40,326 | ₩40,659 | ₩39,725 | ₩39,885 | -1.09% | 153만 |
|---|
| 2026.02.17 | ₩40,099 | ₩40,272 | ₩39,658 | ₩40,232 | +0.33% | 121.5만 |
|---|
| 2026.02.13 | ₩39,965 | ₩40,312 | ₩39,525 | ₩40,205 | +0.60% | 148.2만 |
|---|
| 2026.02.12 | ₩39,685 | ₩40,099 | ₩39,432 | ₩39,912 | +0.57% | 118.2만 |
|---|
| 2026.02.11 | ₩39,979 | ₩40,139 | ₩38,871 | ₩39,285 | -1.74% | 84.7만 |
|---|
| 2026.02.10 | ₩39,552 | ₩39,952 | ₩39,098 | ₩39,298 | -0.64% | 149.5만 |
|---|
| 2026.02.09 | ₩39,018 | ₩39,632 | ₩38,804 | ₩39,592 | +1.47% | 120.3만 |
|---|
| 2026.02.06 | ₩37,844 | ₩39,018 | ₩37,176 | ₩38,938 | +2.89% | 235.1만 |
|---|
| 2026.02.05 | ₩38,097 | ₩38,244 | ₩36,402 | ₩37,270 | -2.17% | 181.5만 |
|---|
| 2026.02.04 | ₩37,256 | ₩37,590 | ₩36,656 | ₩36,723 | -1.43% | 177.2만 |
|---|
| 2026.02.03 | ₩37,243 | ₩37,964 | ₩36,322 | ₩36,776 | -1.25% | 168.1만 |
|---|
| 2026.02.02 | ₩36,162 | ₩37,283 | ₩35,615 | ₩37,243 | +2.99% | 210.9만 |
|---|
| 2026.01.30 | ₩35,855 | ₩36,322 | ₩35,642 | ₩36,122 | +0.74% | 119.2만 |
|---|
| 2026.01.29 | ₩35,975 | ₩36,216 | ₩35,615 | ₩36,015 | +0.11% | 131.4만 |
|---|
| 2026.01.28 | ₩35,749 | ₩35,842 | ₩35,161 | ₩35,642 | -0.30% | 98.7만 |
|---|
| 2026.01.27 | ₩36,082 | ₩36,202 | ₩35,522 | ₩35,949 | -0.37% | 80.9만 |
|---|
| 2026.01.26 | ₩35,562 | ₩36,082 | ₩35,402 | ₩35,949 | +1.09% | 107.1만 |
|---|
| 2026.01.23 | ₩35,749 | ₩35,749 | ₩35,308 | ₩35,455 | -0.82% | 86.2만 |
|---|
| 2026.01.22 | ₩35,762 | ₩35,855 | ₩35,188 | ₩35,815 | +0.15% | 79.6만 |
|---|
| 2026.01.21 | ₩34,988 | ₩35,775 | ₩34,828 | ₩35,588 | +1.72% | 106.1만 |
|---|
| 2026.01.20 | ₩34,654 | ₩35,468 | ₩34,534 | ₩34,761 | +0.31% | 221.3만 |
|---|
| 2026.01.16 | ₩34,921 | ₩35,362 | ₩34,841 | ₩35,108 | +0.53% | 162.1만 |
|---|
| 2026.01.15 | ₩34,694 | ₩35,362 | ₩34,574 | ₩35,175 | +1.38% | 123.1만 |
|---|
| 2026.01.14 | ₩33,867 | ₩34,548 | ₩33,547 | ₩34,401 | +1.58% | 115.7만 |
|---|
| 2026.01.13 | ₩33,880 | ₩33,907 | ₩33,347 | ₩33,694 | -0.55% | 89.2만 |
|---|
| 2026.01.12 | ₩33,413 | ₩33,854 | ₩33,146 | ₩33,720 | +0.92% | 78.6만 |
|---|
| 2026.01.09 | ₩33,640 | ₩33,814 | ₩33,307 | ₩33,680 | +0.12% | 88.9만 |
|---|
| 2026.01.08 | ₩32,333 | ₩33,574 | ₩32,026 | ₩33,360 | +3.18% | 110.6만 |
|---|
| 2026.01.07 | ₩33,000 | ₩33,080 | ₩32,266 | ₩32,359 | -1.94% | 59.9만 |
|---|
| 2026.01.06 | ₩31,892 | ₩33,040 | ₩31,612 | ₩32,973 | +3.39% | 122.6만 |
|---|
| 2026.01.05 | ₩32,039 | ₩32,479 | ₩31,852 | ₩32,039 | 0.00% | 82.6만 |
|---|
| 2026.01.02 | ₩31,825 | ₩32,066 | ₩31,665 | ₩31,946 | +0.38% | 78.1만 |
|---|
| 2025.12.31 | ₩32,479 | ₩32,479 | ₩31,785 | ₩31,785 | -2.14% | 86.6만 |
|---|
| 2025.12.30 | ₩32,733 | ₩32,906 | ₩32,373 | ₩32,399 | -1.02% | 75.5만 |
|---|
| 2025.12.29 | ₩33,120 | ₩33,160 | ₩32,773 | ₩32,813 | -0.93% | 65.6만 |
|---|
| 2025.12.26 | ₩33,106 | ₩33,120 | ₩32,880 | ₩33,080 | -0.08% | 54.7만 |
|---|
| 2025.12.24 | ₩33,053 | ₩33,173 | ₩32,946 | ₩33,120 | +0.20% | 40.7만 |
|---|
| 2025.12.23 | ₩33,160 | ₩33,307 | ₩32,893 | ₩33,120 | -0.12% | 109.9만 |
|---|
| 2025.12.22 | ₩32,679 | ₩33,253 | ₩32,573 | ₩33,160 | +1.47% | 81.3만 |
|---|
| 2025.12.19 | ₩32,786 | ₩33,160 | ₩32,573 | ₩32,679 | -0.33% | 468.8만 |
|---|
| 2025.12.18 | ₩33,253 | ₩33,907 | ₩33,080 | ₩33,200 | -0.16% | 148.2만 |
|---|
| 2025.12.17 | ₩32,906 | ₩33,520 | ₩32,906 | ₩33,000 | +0.28% | 238.5만 |
|---|
| 2025.12.16 | ₩33,520 | ₩33,627 | ₩32,933 | ₩33,066 | -1.35% | 128.5만 |
|---|
| 2025.12.15 | ₩33,827 | ₩33,894 | ₩33,187 | ₩33,453 | -1.10% | 137.5만 |
|---|
| 2025.12.12 | ₩33,120 | ₩33,560 | ₩32,826 | ₩33,347 | +0.68% | 89.5만 |
|---|
| 2025.12.11 | ₩33,187 | ₩33,533 | ₩32,986 | ₩33,040 | -0.44% | 267.2만 |
|---|
| 2025.12.10 | ₩32,159 | ₩33,080 | ₩31,825 | ₩32,906 | +2.32% | 174.1만 |
|---|
| 2025.12.09 | ₩32,639 | ₩32,786 | ₩32,119 | ₩32,172 | -1.43% | 108만 |
|---|
| 2025.12.08 | ₩32,813 | ₩33,240 | ₩32,533 | ₩32,653 | -0.49% | 148.8만 |
|---|
| 2025.12.05 | ₩32,746 | ₩33,026 | ₩32,639 | ₩32,786 | +0.12% | 101.2만 |
|---|
| 2025.12.04 | ₩32,706 | ₩33,173 | ₩32,586 | ₩32,880 | +0.53% | 94.1만 |
|---|
| 2025.12.03 | ₩32,760 | ₩33,093 | ₩32,573 | ₩32,853 | +0.29% | 154.4만 |
|---|
| 2025.12.02 | ₩32,319 | ₩32,880 | ₩32,212 | ₩32,639 | +0.99% | 155.5만 |
|---|
| 2025.12.01 | ₩32,039 | ₩32,413 | ₩32,012 | ₩32,132 | +0.29% | 93.8만 |
|---|
| 2025.11.28 | ₩32,626 | ₩32,773 | ₩32,199 | ₩32,346 | -0.86% | 39.8만 |
|---|
| 2025.11.26 | ₩32,306 | ₩32,840 | ₩32,132 | ₩32,426 | +0.37% | 157만 |
|---|
| 2025.11.25 | ₩31,825 | ₩32,679 | ₩31,438 | ₩32,466 | +2.01% | 138.9만 |
|---|
| 2025.11.24 | ₩31,438 | ₩31,745 | ₩31,292 | ₩31,572 | +0.42% | 170.4만 |
|---|
| 2025.11.21 | ₩31,212 | ₩31,812 | ₩31,011 | ₩31,665 | +1.45% | 152.2만 |
|---|
| 2025.11.20 | ₩31,385 | ₩31,705 | ₩31,038 | ₩31,078 | -0.98% | 130.3만 |
|---|
| 2025.11.19 | ₩31,078 | ₩31,185 | ₩30,691 | ₩30,878 | -0.64% | 229.8만 |
|---|
| 2025.11.18 | ₩30,464 | ₩31,092 | ₩30,344 | ₩30,971 | +1.66% | 147.7만 |
|---|
| 2025.11.17 | ₩30,811 | ₩30,905 | ₩30,438 | ₩30,571 | -0.78% | 165.2만 |
|---|
| 2025.11.14 | ₩30,691 | ₩31,025 | ₩30,571 | ₩30,905 | +0.70% | 117.1만 |
|---|
| 2025.11.13 | ₩31,425 | ₩31,732 | ₩30,598 | ₩30,825 | -1.91% | 205.5만 |
|---|
| 2025.11.12 | ₩31,412 | ₩31,852 | ₩31,305 | ₩31,438 | +0.08% | 154.6만 |
|---|
| 2025.11.11 | ₩31,959 | ₩32,066 | ₩31,092 | ₩31,158 | -2.51% | 144.3만 |
|---|
| 2025.11.10 | ₩31,919 | ₩32,479 | ₩31,185 | ₩31,959 | +0.13% | 163.6만 |
|---|
| 2025.11.07 | ₩32,386 | ₩33,080 | ₩30,958 | ₩31,919 | -1.44% | 266.2만 |
|---|
| 2025.11.06 | ₩34,721 | ₩35,028 | ₩33,267 | ₩33,400 | -3.80% | 136.2만 |
|---|
| 2025.11.05 | ₩34,254 | ₩34,868 | ₩34,254 | ₩34,774 | +1.52% | 111.6만 |
|---|
| 2025.11.04 | ₩34,014 | ₩34,454 | ₩33,774 | ₩34,441 | +1.26% | 103.2만 |
|---|
| 2025.11.03 | ₩34,067 | ₩34,307 | ₩33,547 | ₩34,307 | +0.71% | 140.2만 |
|---|
| 2025.10.31 | ₩34,067 | ₩34,481 | ₩33,627 | ₩34,241 | +0.51% | 148.2만 |
|---|
| 2025.10.30 | ₩34,267 | ₩34,761 | ₩34,121 | ₩34,187 | -0.23% | 248.2만 |
|---|
| 2025.10.29 | ₩34,508 | ₩35,108 | ₩34,067 | ₩34,281 | -0.66% | 178.6만 |
|---|
| 2025.10.28 | ₩34,614 | ₩34,708 | ₩34,254 | ₩34,521 | -0.27% | 83.7만 |
|---|
| 2025.10.27 | ₩34,761 | ₩35,068 | ₩34,361 | ₩34,468 | -0.84% | 68.6만 |
|---|
| 2025.10.24 | ₩34,868 | ₩35,175 | ₩34,548 | ₩34,588 | -0.80% | 84만 |
|---|
| 2025.10.23 | ₩34,201 | ₩34,574 | ₩34,041 | ₩34,561 | +1.05% | 52.4만 |
|---|
| 2025.10.22 | ₩34,574 | ₩34,761 | ₩34,041 | ₩34,041 | -1.54% | 89.6만 |
|---|
| 2025.10.21 | ₩34,054 | ₩34,628 | ₩33,907 | ₩34,494 | +1.29% | 90.9만 |
|---|
| 2025.10.20 | ₩33,987 | ₩34,241 | ₩33,507 | ₩34,147 | +0.47% | 126.3만 |
|---|
| 2025.10.17 | ₩33,173 | ₩33,960 | ₩33,040 | ₩33,694 | +1.57% | 367만 |
|---|
| 2025.10.16 | ₩34,054 | ₩34,067 | ₩33,013 | ₩33,347 | -2.08% | 119.4만 |
|---|
| 2025.10.15 | ₩34,428 | ₩34,721 | ₩33,707 | ₩34,054 | -1.09% | 183.2만 |
|---|
| 2025.10.14 | ₩32,986 | ₩34,067 | ₩32,986 | ₩33,840 | +2.59% | 88.4만 |
|---|
| 2025.10.13 | ₩33,654 | ₩33,787 | ₩33,400 | ₩33,427 | -0.67% | 64.3만 |
|---|
| 2025.10.10 | ₩33,640 | ₩33,747 | ₩32,946 | ₩33,253 | -1.15% | 76.4만 |
|---|