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 | ₩28,862 | ₩29,089 | ₩28,689 | ₩28,916 | +0.18% | 81.3만 |
| 2026.10.08 | ₩28,355 | ₩28,889 | ₩28,195 | ₩28,769 | +1.46% | 183만 |
| 2026.10.07 | ₩29,022 | ₩29,089 | ₩28,462 | ₩28,542 | -1.66% | 154.2만 |
| 2026.10.06 | ₩29,289 | ₩29,356 | ₩28,996 | ₩29,303 | +0.05% | 122.2만 |
| 2026.10.05 | ₩28,849 | ₩29,476 | ₩28,649 | ₩29,036 | +0.65% | 205.9만 |
| 2026.10.02 | ₩29,022 | ₩29,303 | ₩28,876 | ₩28,902 | -0.41% | 214.4만 |
| 2026.10.01 | ₩28,262 | ₩28,729 | ₩27,888 | ₩28,689 | +1.51% | 168.6만 |
| 2026.09.30 | ₩28,702 | ₩28,715 | ₩28,302 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,342 |
| -1.26% |
| 166.8만 |
| 2026.09.29 | ₩28,889 | ₩28,982 | ₩28,409 | ₩28,649 | -0.83% | 98만 |
|---|
| 2026.09.28 | ₩28,795 | ₩29,009 | ₩28,489 | ₩28,876 | +0.28% | 135.2만 |
|---|
| 2026.09.25 | ₩28,742 | ₩28,982 | ₩28,622 | ₩28,862 | +0.42% | 119.1만 |
|---|
| 2026.09.24 | ₩28,929 | ₩29,022 | ₩28,462 | ₩28,649 | -0.97% | 136.7만 |
|---|
| 2026.09.23 | ₩29,236 | ₩29,369 | ₩28,969 | ₩28,982 | -0.87% | 107.6만 |
|---|
| 2026.09.22 | ₩29,636 | ₩29,743 | ₩29,249 | ₩29,383 | -0.86% | 140.1만 |
|---|
| 2026.09.21 | ₩29,369 | ₩29,463 | ₩29,022 | ₩29,236 | -0.45% | 137.8만 |
|---|
| 2026.09.18 | ₩29,156 | ₩29,329 | ₩28,929 | ₩29,222 | +0.23% | 501.1만 |
|---|
| 2026.09.17 | ₩29,876 | ₩29,956 | ₩29,049 | ₩29,156 | -2.41% | 157.9만 |
|---|
| 2026.09.16 | ₩30,717 | ₩30,810 | ₩30,157 | ₩30,343 | -1.22% | 144만 |
|---|
| 2026.09.15 | ₩30,997 | ₩31,011 | ₩30,263 | ₩30,437 | -1.81% | 160.3만 |
|---|
| 2026.09.14 | ₩31,678 | ₩31,811 | ₩30,664 | ₩30,797 | -2.78% | 146.3만 |
|---|
| 2026.09.11 | ₩32,051 | ₩32,145 | ₩31,718 | ₩31,945 | -0.33% | 124.9만 |
|---|
| 2026.09.10 | ₩31,731 | ₩31,865 | ₩31,157 | ₩31,611 | -0.38% | 121.5만 |
|---|
| 2026.09.09 | ₩31,518 | ₩32,158 | ₩31,478 | ₩32,011 | +1.57% | 154.7만 |
|---|
| 2026.09.08 | ₩32,011 | ₩32,078 | ₩31,691 | ₩31,704 | -0.96% | 86.6만 |
|---|
| 2026.09.04 | ₩31,931 | ₩32,265 | ₩31,891 | ₩31,958 | +0.08% | 85.9만 |
|---|
| 2026.09.03 | ₩31,998 | ₩32,318 | ₩31,771 | ₩31,891 | -0.33% | 104.5만 |
|---|
| 2026.09.02 | ₩31,478 | ₩32,105 | ₩31,344 | ₩31,784 | +0.97% | 113.4만 |
|---|
| 2026.09.01 | ₩31,931 | ₩32,158 | ₩31,411 | ₩31,451 | -1.50% | 89.7만 |
|---|
| 2026.08.31 | ₩32,358 | ₩32,759 | ₩32,078 | ₩32,211 | -0.45% | 89.9만 |
|---|
| 2026.08.28 | ₩33,025 | ₩33,239 | ₩32,332 | ₩32,532 | -1.49% | 64.8만 |
|---|
| 2026.08.27 | ₩33,359 | ₩33,679 | ₩32,812 | ₩32,985 | -1.12% | 104.5만 |
|---|
| 2026.08.26 | ₩33,359 | ₩33,733 | ₩33,212 | ₩33,719 | +1.08% | 80.4만 |
|---|
| 2026.08.25 | ₩33,893 | ₩33,893 | ₩33,079 | ₩33,279 | -1.81% | 70.5만 |
|---|
| 2026.08.24 | ₩33,359 | ₩33,759 | ₩33,212 | ₩33,559 | +0.60% | 156.3만 |
|---|
| 2026.08.21 | ₩33,759 | ₩33,813 | ₩33,252 | ₩33,279 | -1.42% | 92.3만 |
|---|
| 2026.08.20 | ₩33,386 | ₩33,786 | ₩33,239 | ₩33,532 | +0.44% | 92만 |
|---|
| 2026.08.19 | ₩33,319 | ₩33,799 | ₩32,598 | ₩33,746 | +1.28% | 114.4만 |
|---|
| 2026.08.18 | ₩33,626 | ₩33,626 | ₩32,905 | ₩33,239 | -1.15% | 81.2만 |
|---|
| 2026.08.17 | ₩33,866 | ₩34,373 | ₩33,586 | ₩33,599 | -0.79% | 116.7만 |
|---|
| 2026.08.14 | ₩33,866 | ₩34,186 | ₩33,799 | ₩34,080 | +0.63% | 58.5만 |
|---|
| 2026.08.13 | ₩35,120 | ₩35,227 | ₩33,973 | ₩34,040 | -3.08% | 88.9만 |
|---|
| 2026.08.12 | ₩35,067 | ₩35,067 | ₩34,426 | ₩34,920 | -0.42% | 86.1만 |
|---|
| 2026.08.11 | ₩34,920 | ₩35,307 | ₩34,787 | ₩34,987 | +0.19% | 70.4만 |
|---|
| 2026.08.10 | ₩35,254 | ₩35,534 | ₩34,680 | ₩34,800 | -1.29% | 102.1만 |
|---|
| 2026.08.07 | ₩36,041 | ₩36,241 | ₩35,454 | ₩35,561 | -1.33% | 98.8만 |
|---|
| 2026.08.06 | ₩36,348 | ₩38,590 | ₩35,748 | ₩36,148 | -0.55% | 159.9만 |
|---|
| 2026.08.05 | ₩35,547 | ₩35,681 | ₩34,987 | ₩35,240 | -0.86% | 137.6만 |
|---|
| 2026.08.04 | ₩34,827 | ₩35,521 | ₩34,306 | ₩35,494 | +1.92% | 108.6만 |
|---|
| 2026.08.03 | ₩34,240 | ₩34,640 | ₩34,186 | ₩34,413 | +0.51% | 94만 |
|---|
| 2026.07.31 | ₩33,532 | ₩33,866 | ₩33,119 | ₩33,679 | +0.44% | 157만 |
|---|
| 2026.07.30 | ₩33,906 | ₩33,973 | ₩33,132 | ₩33,292 | -1.81% | 127만 |
|---|
| 2026.07.29 | ₩34,426 | ₩34,453 | ₩33,346 | ₩33,586 | -2.44% | 132.4만 |
|---|
| 2026.07.28 | ₩33,919 | ₩34,894 | ₩33,799 | ₩34,573 | +1.93% | 98.8만 |
|---|
| 2026.07.27 | ₩33,693 | ₩34,013 | ₩33,292 | ₩33,572 | -0.36% | 111.8만 |
|---|
| 2026.07.24 | ₩33,546 | ₩33,799 | ₩33,372 | ₩33,399 | -0.44% | 94.1만 |
|---|
| 2026.07.23 | ₩32,985 | ₩33,466 | ₩32,985 | ₩33,199 | +0.65% | 98.3만 |
|---|
| 2026.07.22 | ₩33,132 | ₩33,546 | ₩32,985 | ₩33,212 | +0.24% | 90.9만 |
|---|
| 2026.07.21 | ₩33,653 | ₩33,653 | ₩33,012 | ₩33,132 | -1.55% | 101만 |
|---|
| 2026.07.20 | ₩34,186 | ₩34,186 | ₩33,212 | ₩33,439 | -2.19% | 71.2만 |
|---|
| 2026.07.17 | ₩34,226 | ₩35,040 | ₩33,973 | ₩33,973 | -0.74% | 196.3만 |
|---|
| 2026.07.16 | ₩33,105 | ₩34,627 | ₩32,919 | ₩34,613 | +4.55% | 119.4만 |
|---|
| 2026.07.15 | ₩32,932 | ₩33,199 | ₩32,692 | ₩33,186 | +0.77% | 102.3만 |
|---|
| 2026.07.14 | ₩33,039 | ₩33,279 | ₩32,745 | ₩32,959 | -0.24% | 92.7만 |
|---|
| 2026.07.13 | ₩33,186 | ₩33,559 | ₩32,518 | ₩32,825 | -1.09% | 128.1만 |
|---|
| 2026.07.10 | ₩33,092 | ₩33,653 | ₩33,079 | ₩33,252 | +0.48% | 81.9만 |
|---|
| 2026.07.09 | ₩33,372 | ₩33,559 | ₩33,105 | ₩33,239 | -0.40% | 112.9만 |
|---|
| 2026.07.08 | ₩33,212 | ₩33,613 | ₩32,919 | ₩33,025 | -0.56% | 118.5만 |
|---|
| 2026.07.07 | ₩33,799 | ₩34,440 | ₩33,279 | ₩33,492 | -0.91% | 123.8만 |
|---|
| 2026.07.06 | ₩33,292 | ₩33,839 | ₩33,052 | ₩33,826 | +1.60% | 135.6만 |
|---|
| 2026.07.02 | ₩33,679 | ₩33,946 | ₩33,025 | ₩33,319 | -1.07% | 95.3만 |
|---|
| 2026.07.01 | ₩34,547 | ₩34,600 | ₩33,479 | ₩33,506 | -3.01% | 95만 |
|---|
| 2026.06.30 | ₩34,186 | ₩34,613 | ₩34,026 | ₩34,467 | +0.82% | 120만 |
|---|
| 2026.06.29 | ₩35,187 | ₩35,627 | ₩34,813 | ₩34,827 | -1.02% | 143.9만 |
|---|
| 2026.06.26 | ₩36,041 | ₩36,041 | ₩35,547 | ₩35,627 | -1.15% | 361.8만 |
|---|
| 2026.06.25 | ₩35,307 | ₩36,575 | ₩35,107 | ₩36,001 | +1.97% | 114.1만 |
|---|
| 2026.06.24 | ₩34,306 | ₩35,774 | ₩34,146 | ₩35,000 | +2.02% | 174.7만 |
|---|
| 2026.06.23 | ₩34,293 | ₩34,733 | ₩33,906 | ₩34,200 | -0.27% | 82.6만 |
|---|
| 2026.06.22 | ₩34,520 | ₩34,827 | ₩34,280 | ₩34,547 | +0.08% | 112.3만 |
|---|
| 2026.06.18 | ₩34,693 | ₩35,107 | ₩34,360 | ₩34,867 | +0.50% | 304.9만 |
|---|
| 2026.06.17 | ₩34,827 | ₩35,280 | ₩33,973 | ₩34,226 | -1.72% | 96.5만 |
|---|
| 2026.06.16 | ₩34,720 | ₩35,134 | ₩34,720 | ₩35,000 | +0.81% | 99.6만 |
|---|
| 2026.06.15 | ₩34,934 | ₩35,174 | ₩34,360 | ₩34,413 | -1.49% | 88.1만 |
|---|
| 2026.06.12 | ₩34,693 | ₩34,867 | ₩34,306 | ₩34,453 | -0.69% | 78.5만 |
|---|
| 2026.06.11 | ₩34,360 | ₩34,627 | ₩33,839 | ₩34,186 | -0.50% | 86.4만 |
|---|
| 2026.06.10 | ₩34,880 | ₩35,134 | ₩34,026 | ₩34,200 | -1.95% | 148.2만 |
|---|
| 2026.06.09 | ₩34,240 | ₩35,080 | ₩34,226 | ₩34,853 | +1.79% | 116.1만 |
|---|
| 2026.06.08 | ₩33,853 | ₩34,306 | ₩33,799 | ₩33,853 | 0.00% | 115.1만 |
|---|
| 2026.06.05 | ₩33,559 | ₩34,200 | ₩33,532 | ₩33,799 | +0.72% | 93.6만 |
|---|
| 2026.06.04 | ₩33,946 | ₩33,959 | ₩33,346 | ₩33,479 | -1.38% | 144만 |
|---|
| 2026.06.03 | ₩33,426 | ₩33,626 | ₩33,159 | ₩33,599 | +0.52% | 111.7만 |
|---|
| 2026.06.02 | ₩32,999 | ₩33,506 | ₩32,892 | ₩33,466 | +1.42% | 111.9만 |
|---|
| 2026.06.01 | ₩33,292 | ₩33,292 | ₩32,265 | ₩32,919 | -1.12% | 177.3만 |
|---|
| 2026.05.29 | ₩33,786 | ₩34,173 | ₩33,599 | ₩33,639 | -0.43% | 129.1만 |
|---|
| 2026.05.28 | ₩34,013 | ₩34,346 | ₩33,452 | ₩33,839 | -0.51% | 134.9만 |
|---|
| 2026.05.27 | ₩34,587 | ₩34,680 | ₩34,106 | ₩34,253 | -0.96% | 153.4만 |
|---|
| 2026.05.26 | ₩34,186 | ₩34,426 | ₩33,826 | ₩34,400 | +0.62% | 95.5만 |
|---|
| 2026.05.22 | ₩33,746 | ₩33,933 | ₩33,292 | ₩33,773 | +0.08% | 104.8만 |
|---|
| 2026.05.21 | ₩33,599 | ₩33,973 | ₩33,266 | ₩33,519 | -0.24% | 144.6만 |
|---|
| 2026.05.20 | ₩33,399 | ₩34,106 | ₩33,105 | ₩33,933 | +1.60% | 122.5만 |
|---|
| 2026.05.19 | ₩34,306 | ₩34,493 | ₩33,332 | ₩33,359 | -2.76% | 83.2만 |
|---|
| 2026.05.18 | ₩34,133 | ₩34,627 | ₩34,053 | ₩34,320 | +0.55% | 138.5만 |
|---|
| 2026.05.15 | ₩34,346 | ₩34,773 | ₩33,933 | ₩34,040 | -0.89% | 178만 |
|---|
| 2026.05.14 | ₩34,240 | ₩34,640 | ₩33,986 | ₩34,507 | +0.78% | 120.2만 |
|---|
| 2026.05.13 | ₩33,813 | ₩34,053 | ₩33,492 | ₩33,946 | +0.39% | 99.8만 |
|---|
| 2026.05.12 | ₩34,547 | ₩34,667 | ₩33,746 | ₩33,839 | -2.05% | 118만 |
|---|
| 2026.05.11 | ₩35,307 | ₩35,307 | ₩34,480 | ₩34,493 | -2.31% | 75.4만 |
|---|
| 2026.05.08 | ₩36,094 | ₩36,335 | ₩35,160 | ₩35,187 | -2.51% | 91.9만 |
|---|
| 2026.05.07 | ₩36,575 | ₩37,095 | ₩35,828 | ₩35,881 | -1.90% | 163.6만 |
|---|
| 2026.05.06 | ₩36,255 | ₩37,576 | ₩35,641 | ₩36,215 | -0.11% | 174만 |
|---|
| 2026.05.05 | ₩36,642 | ₩37,149 | ₩36,495 | ₩36,762 | +0.33% | 86.4만 |
|---|
| 2026.05.04 | ₩36,415 | ₩36,842 | ₩35,974 | ₩36,335 | -0.22% | 95.2만 |
|---|
| 2026.05.01 | ₩37,375 | ₩37,375 | ₩36,428 | ₩36,548 | -2.21% | 106.9만 |
|---|
| 2026.04.30 | ₩36,842 | ₩37,282 | ₩36,548 | ₩37,215 | +1.01% | 93.8만 |
|---|
| 2026.04.29 | ₩37,455 | ₩37,549 | ₩36,735 | ₩36,962 | -1.32% | 121.6만 |
|---|
| 2026.04.28 | ₩37,963 | ₩38,029 | ₩37,069 | ₩37,522 | -1.16% | 59.5만 |
|---|
| 2026.04.27 | ₩37,656 | ₩37,976 | ₩37,255 | ₩37,829 | +0.46% | 99.2만 |
|---|
| 2026.04.24 | ₩37,402 | ₩37,629 | ₩37,069 | ₩37,589 | +0.50% | 319.9만 |
|---|
| 2026.04.23 | ₩37,229 | ₩37,642 | ₩37,015 | ₩37,482 | +0.68% | 77.5만 |
|---|
| 2026.04.22 | ₩37,215 | ₩37,469 | ₩36,722 | ₩37,082 | -0.36% | 103.8만 |
|---|
| 2026.04.21 | ₩36,708 | ₩37,109 | ₩36,481 | ₩36,988 | +0.76% | 154.2만 |
|---|
| 2026.04.20 | ₩38,376 | ₩38,483 | ₩36,468 | ₩36,735 | -4.28% | 177.1만 |
|---|
| 2026.04.17 | ₩38,390 | ₩39,364 | ₩38,350 | ₩38,790 | +1.04% | 461.4만 |
|---|
| 2026.04.16 | ₩38,883 | ₩39,230 | ₩37,869 | ₩38,029 | -2.20% | 91.4만 |
|---|
| 2026.04.15 | ₩40,057 | ₩40,057 | ₩38,670 | ₩38,950 | -2.76% | 107.5만 |
|---|
| 2026.04.14 | ₩40,525 | ₩41,032 | ₩40,191 | ₩40,284 | -0.59% | 123.3만 |
|---|
| 2026.04.13 | ₩39,764 | ₩40,671 | ₩39,230 | ₩40,525 | +1.91% | 109만 |
|---|
| 2026.04.10 | ₩40,204 | ₩40,244 | ₩39,550 | ₩39,617 | -1.46% | 78.5만 |
|---|
| 2026.04.09 | ₩38,576 | ₩40,458 | ₩38,576 | ₩40,204 | +4.22% | 84.9만 |
|---|
| 2026.04.08 | ₩38,723 | ₩39,217 | ₩38,470 | ₩38,750 | +0.07% | 119.4만 |
|---|
| 2026.04.07 | ₩37,055 | ₩37,656 | ₩36,695 | ₩37,255 | +0.54% | 88.3만 |
|---|
| 2026.04.06 | ₩36,815 | ₩37,175 | ₩36,508 | ₩37,028 | +0.58% | 64.2만 |
|---|
| 2026.04.02 | ₩36,735 | ₩37,549 | ₩36,281 | ₩36,895 | +0.44% | 55.3만 |
|---|
| 2026.04.01 | ₩36,922 | ₩37,682 | ₩36,802 | ₩37,442 | +1.41% | 75.7만 |
|---|
| 2026.03.31 | ₩36,308 | ₩37,015 | ₩35,921 | ₩36,682 | +1.03% | 98.5만 |
|---|
| 2026.03.30 | ₩36,468 | ₩36,468 | ₩35,654 | ₩35,828 | -1.76% | 123만 |
|---|
| 2026.03.27 | ₩36,788 | ₩36,948 | ₩35,934 | ₩36,081 | -1.92% | 119.4만 |
|---|
| 2026.03.26 | ₩37,362 | ₩37,749 | ₩36,948 | ₩37,095 | -0.71% | 61.7만 |
|---|
| 2026.03.25 | ₩37,976 | ₩38,083 | ₩36,935 | ₩37,656 | -0.84% | 79만 |
|---|
| 2026.03.24 | ₩37,002 | ₩37,829 | ₩36,788 | ₩37,616 | +1.66% | 153.4만 |
|---|
| 2026.03.23 | ₩37,402 | ₩37,963 | ₩37,095 | ₩37,229 | -0.46% | 122.6만 |
|---|
| 2026.03.20 | ₩36,762 | ₩36,762 | ₩36,148 | ₩36,321 | -1.20% | 379.7만 |
|---|
| 2026.03.19 | ₩36,148 | ₩37,189 | ₩35,934 | ₩36,775 | +1.73% | 91.4만 |
|---|
| 2026.03.18 | ₩36,815 | ₩37,135 | ₩36,535 | ₩36,588 | -0.62% | 83.9만 |
|---|
| 2026.03.17 | ₩37,095 | ₩37,242 | ₩36,441 | ₩36,908 | -0.50% | 86.8만 |
|---|
| 2026.03.16 | ₩37,309 | ₩37,429 | ₩36,855 | ₩36,922 | -1.04% | 60만 |
|---|
| 2026.03.13 | ₩37,095 | ₩37,642 | ₩36,295 | ₩37,015 | -0.22% | 126.4만 |
|---|
| 2026.03.12 | ₩37,109 | ₩37,322 | ₩36,775 | ₩36,855 | -0.68% | 63만 |
|---|
| 2026.03.11 | ₩37,255 | ₩37,656 | ₩36,762 | ₩37,549 | +0.79% | 71.4만 |
|---|
| 2026.03.10 | ₩37,229 | ₩38,189 | ₩37,042 | ₩37,455 | +0.61% | 71.8만 |
|---|
| 2026.03.09 | ₩36,708 | ₩37,549 | ₩35,868 | ₩37,349 | +1.74% | 86.4만 |
|---|
| 2026.03.06 | ₩37,923 | ₩37,923 | ₩37,002 | ₩37,269 | -1.72% | 64.6만 |
|---|
| 2026.03.05 | ₩39,137 | ₩39,190 | ₩38,256 | ₩38,590 | -1.40% | 73.1만 |
|---|
| 2026.03.04 | ₩39,257 | ₩39,550 | ₩38,723 | ₩39,417 | +0.41% | 59.7만 |
|---|
| 2026.03.03 | ₩38,630 | ₩39,457 | ₩38,109 | ₩39,177 | +1.42% | 140만 |
|---|
| 2026.03.02 | ₩39,337 | ₩39,977 | ₩38,683 | ₩39,617 | +0.71% | 100.7만 |
|---|
| 2026.02.27 | ₩40,685 | ₩41,365 | ₩39,791 | ₩39,937 | -1.84% | 159.5만 |
|---|
| 2026.02.26 | ₩40,044 | ₩40,364 | ₩39,537 | ₩40,191 | +0.37% | 97.1만 |
|---|
| 2026.02.25 | ₩39,964 | ₩39,977 | ₩39,217 | ₩39,897 | -0.17% | 63.1만 |
|---|
| 2026.02.24 | ₩39,791 | ₩40,138 | ₩39,604 | ₩39,924 | +0.34% | 67.4만 |
|---|
| 2026.02.23 | ₩39,951 | ₩40,098 | ₩39,137 | ₩39,484 | -1.17% | 67.4만 |
|---|
| 2026.02.20 | ₩39,684 | ₩40,164 | ₩39,430 | ₩39,991 | +0.77% | 78.3만 |
|---|
| 2026.02.19 | ₩39,644 | ₩40,138 | ₩39,244 | ₩39,737 | +0.24% | 124.8만 |
|---|
| 2026.02.18 | ₩40,324 | ₩40,658 | ₩39,724 | ₩39,884 | -1.09% | 153만 |
|---|
| 2026.02.17 | ₩40,098 | ₩40,271 | ₩39,657 | ₩40,231 | +0.33% | 121.5만 |
|---|
| 2026.02.13 | ₩39,964 | ₩40,311 | ₩39,524 | ₩40,204 | +0.60% | 148.2만 |
|---|
| 2026.02.12 | ₩39,684 | ₩40,098 | ₩39,430 | ₩39,911 | +0.57% | 118.2만 |
|---|
| 2026.02.11 | ₩39,977 | ₩40,138 | ₩38,870 | ₩39,284 | -1.74% | 84.7만 |
|---|
| 2026.02.10 | ₩39,550 | ₩39,951 | ₩39,097 | ₩39,297 | -0.64% | 149.5만 |
|---|
| 2026.02.09 | ₩39,017 | ₩39,630 | ₩38,803 | ₩39,590 | +1.47% | 120.3만 |
|---|
| 2026.02.06 | ₩37,842 | ₩39,017 | ₩37,175 | ₩38,937 | +2.89% | 235.1만 |
|---|
| 2026.02.05 | ₩38,096 | ₩38,243 | ₩36,401 | ₩37,269 | -2.17% | 181.5만 |
|---|
| 2026.02.04 | ₩37,255 | ₩37,589 | ₩36,655 | ₩36,722 | -1.43% | 177.2만 |
|---|
| 2026.02.03 | ₩37,242 | ₩37,963 | ₩36,321 | ₩36,775 | -1.25% | 168.1만 |
|---|
| 2026.02.02 | ₩36,161 | ₩37,282 | ₩35,614 | ₩37,242 | +2.99% | 210.9만 |
|---|
| 2026.01.30 | ₩35,854 | ₩36,321 | ₩35,641 | ₩36,121 | +0.74% | 119.2만 |
|---|
| 2026.01.29 | ₩35,974 | ₩36,215 | ₩35,614 | ₩36,014 | +0.11% | 131.4만 |
|---|
| 2026.01.28 | ₩35,748 | ₩35,841 | ₩35,160 | ₩35,641 | -0.30% | 98.7만 |
|---|
| 2026.01.27 | ₩36,081 | ₩36,201 | ₩35,521 | ₩35,948 | -0.37% | 80.9만 |
|---|
| 2026.01.26 | ₩35,561 | ₩36,081 | ₩35,401 | ₩35,948 | +1.09% | 107.1만 |
|---|
| 2026.01.23 | ₩35,748 | ₩35,748 | ₩35,307 | ₩35,454 | -0.82% | 86.2만 |
|---|
| 2026.01.22 | ₩35,761 | ₩35,854 | ₩35,187 | ₩35,814 | +0.15% | 79.6만 |
|---|
| 2026.01.21 | ₩34,987 | ₩35,774 | ₩34,827 | ₩35,587 | +1.72% | 106.1만 |
|---|
| 2026.01.20 | ₩34,653 | ₩35,467 | ₩34,533 | ₩34,760 | +0.31% | 221.3만 |
|---|
| 2026.01.16 | ₩34,920 | ₩35,361 | ₩34,840 | ₩35,107 | +0.53% | 162.1만 |
|---|
| 2026.01.15 | ₩34,693 | ₩35,361 | ₩34,573 | ₩35,174 | +1.38% | 123.1만 |
|---|
| 2026.01.14 | ₩33,866 | ₩34,547 | ₩33,546 | ₩34,400 | +1.58% | 115.7만 |
|---|
| 2026.01.13 | ₩33,879 | ₩33,906 | ₩33,346 | ₩33,693 | -0.55% | 89.2만 |
|---|
| 2026.01.12 | ₩33,412 | ₩33,853 | ₩33,146 | ₩33,719 | +0.92% | 78.6만 |
|---|
| 2026.01.09 | ₩33,639 | ₩33,813 | ₩33,306 | ₩33,679 | +0.12% | 88.9만 |
|---|
| 2026.01.08 | ₩32,332 | ₩33,572 | ₩32,025 | ₩33,359 | +3.18% | 110.6만 |
|---|
| 2026.01.07 | ₩32,999 | ₩33,079 | ₩32,265 | ₩32,358 | -1.94% | 59.9만 |
|---|
| 2026.01.06 | ₩31,891 | ₩33,039 | ₩31,611 | ₩32,972 | +3.39% | 122.6만 |
|---|
| 2026.01.05 | ₩32,038 | ₩32,478 | ₩31,851 | ₩32,038 | 0.00% | 82.6만 |
|---|
| 2026.01.02 | ₩31,824 | ₩32,065 | ₩31,664 | ₩31,945 | +0.38% | 78.1만 |
|---|
| 2025.12.31 | ₩32,478 | ₩32,478 | ₩31,784 | ₩31,784 | -2.14% | 86.6만 |
|---|
| 2025.12.30 | ₩32,732 | ₩32,905 | ₩32,372 | ₩32,398 | -1.02% | 75.5만 |
|---|
| 2025.12.29 | ₩33,119 | ₩33,159 | ₩32,772 | ₩32,812 | -0.93% | 65.6만 |
|---|
| 2025.12.26 | ₩33,105 | ₩33,119 | ₩32,879 | ₩33,079 | -0.08% | 54.7만 |
|---|
| 2025.12.24 | ₩33,052 | ₩33,172 | ₩32,945 | ₩33,119 | +0.20% | 40.7만 |
|---|
| 2025.12.23 | ₩33,159 | ₩33,306 | ₩32,892 | ₩33,119 | -0.12% | 109.9만 |
|---|
| 2025.12.22 | ₩32,678 | ₩33,252 | ₩32,572 | ₩33,159 | +1.47% | 81.3만 |
|---|
| 2025.12.19 | ₩32,785 | ₩33,159 | ₩32,572 | ₩32,678 | -0.33% | 468.8만 |
|---|
| 2025.12.18 | ₩33,252 | ₩33,906 | ₩33,079 | ₩33,199 | -0.16% | 148.2만 |
|---|
| 2025.12.17 | ₩32,905 | ₩33,519 | ₩32,905 | ₩32,999 | +0.28% | 238.5만 |
|---|
| 2025.12.16 | ₩33,519 | ₩33,626 | ₩32,932 | ₩33,065 | -1.35% | 128.5만 |
|---|
| 2025.12.15 | ₩33,826 | ₩33,893 | ₩33,186 | ₩33,452 | -1.10% | 137.5만 |
|---|
| 2025.12.12 | ₩33,119 | ₩33,559 | ₩32,825 | ₩33,346 | +0.68% | 89.5만 |
|---|
| 2025.12.11 | ₩33,186 | ₩33,532 | ₩32,985 | ₩33,039 | -0.44% | 267.2만 |
|---|
| 2025.12.10 | ₩32,158 | ₩33,079 | ₩31,824 | ₩32,905 | +2.32% | 174.1만 |
|---|
| 2025.12.09 | ₩32,638 | ₩32,785 | ₩32,118 | ₩32,171 | -1.43% | 108만 |
|---|
| 2025.12.08 | ₩32,812 | ₩33,239 | ₩32,532 | ₩32,652 | -0.49% | 148.8만 |
|---|
| 2025.12.05 | ₩32,745 | ₩33,025 | ₩32,638 | ₩32,785 | +0.12% | 101.2만 |
|---|
| 2025.12.04 | ₩32,705 | ₩33,172 | ₩32,585 | ₩32,879 | +0.53% | 94.1만 |
|---|
| 2025.12.03 | ₩32,759 | ₩33,092 | ₩32,572 | ₩32,852 | +0.29% | 154.4만 |
|---|
| 2025.12.02 | ₩32,318 | ₩32,879 | ₩32,211 | ₩32,638 | +0.99% | 155.5만 |
|---|
| 2025.12.01 | ₩32,038 | ₩32,412 | ₩32,011 | ₩32,131 | +0.29% | 93.8만 |
|---|
| 2025.11.28 | ₩32,625 | ₩32,772 | ₩32,198 | ₩32,345 | -0.86% | 39.8만 |
|---|
| 2025.11.26 | ₩32,305 | ₩32,839 | ₩32,131 | ₩32,425 | +0.37% | 157만 |
|---|
| 2025.11.25 | ₩31,824 | ₩32,678 | ₩31,438 | ₩32,465 | +2.01% | 138.9만 |
|---|
| 2025.11.24 | ₩31,438 | ₩31,744 | ₩31,291 | ₩31,571 | +0.42% | 170.4만 |
|---|
| 2025.11.21 | ₩31,211 | ₩31,811 | ₩31,011 | ₩31,664 | +1.45% | 152.2만 |
|---|
| 2025.11.20 | ₩31,384 | ₩31,704 | ₩31,037 | ₩31,077 | -0.98% | 130.3만 |
|---|
| 2025.11.19 | ₩31,077 | ₩31,184 | ₩30,690 | ₩30,877 | -0.64% | 229.8만 |
|---|
| 2025.11.18 | ₩30,463 | ₩31,091 | ₩30,343 | ₩30,970 | +1.66% | 147.7만 |
|---|
| 2025.11.17 | ₩30,810 | ₩30,904 | ₩30,437 | ₩30,570 | -0.78% | 165.2만 |
|---|
| 2025.11.14 | ₩30,690 | ₩31,024 | ₩30,570 | ₩30,904 | +0.70% | 117.1만 |
|---|
| 2025.11.13 | ₩31,424 | ₩31,731 | ₩30,597 | ₩30,824 | -1.91% | 205.5만 |
|---|
| 2025.11.12 | ₩31,411 | ₩31,851 | ₩31,304 | ₩31,438 | +0.08% | 154.6만 |
|---|
| 2025.11.11 | ₩31,958 | ₩32,065 | ₩31,091 | ₩31,157 | -2.51% | 144.3만 |
|---|
| 2025.11.10 | ₩31,918 | ₩32,478 | ₩31,184 | ₩31,958 | +0.13% | 163.6만 |
|---|
| 2025.11.07 | ₩32,385 | ₩33,079 | ₩30,957 | ₩31,918 | -1.44% | 266.2만 |
|---|
| 2025.11.06 | ₩34,720 | ₩35,027 | ₩33,266 | ₩33,399 | -3.80% | 136.2만 |
|---|
| 2025.11.05 | ₩34,253 | ₩34,867 | ₩34,253 | ₩34,773 | +1.52% | 111.6만 |
|---|
| 2025.11.04 | ₩34,013 | ₩34,453 | ₩33,773 | ₩34,440 | +1.26% | 103.2만 |
|---|
| 2025.11.03 | ₩34,066 | ₩34,306 | ₩33,546 | ₩34,306 | +0.71% | 140.2만 |
|---|
| 2025.10.31 | ₩34,066 | ₩34,480 | ₩33,626 | ₩34,240 | +0.51% | 148.2만 |
|---|
| 2025.10.30 | ₩34,266 | ₩34,760 | ₩34,120 | ₩34,186 | -0.23% | 248.2만 |
|---|
| 2025.10.29 | ₩34,507 | ₩35,107 | ₩34,066 | ₩34,280 | -0.66% | 178.6만 |
|---|
| 2025.10.28 | ₩34,613 | ₩34,707 | ₩34,253 | ₩34,520 | -0.27% | 83.7만 |
|---|
| 2025.10.27 | ₩34,760 | ₩35,067 | ₩34,360 | ₩34,467 | -0.84% | 68.6만 |
|---|
| 2025.10.24 | ₩34,867 | ₩35,174 | ₩34,547 | ₩34,587 | -0.80% | 84만 |
|---|
| 2025.10.23 | ₩34,200 | ₩34,573 | ₩34,040 | ₩34,560 | +1.05% | 52.4만 |
|---|
| 2025.10.22 | ₩34,573 | ₩34,760 | ₩34,040 | ₩34,040 | -1.54% | 89.6만 |
|---|
| 2025.10.21 | ₩34,053 | ₩34,627 | ₩33,906 | ₩34,493 | +1.29% | 90.9만 |
|---|
| 2025.10.20 | ₩33,986 | ₩34,240 | ₩33,506 | ₩34,146 | +0.47% | 126.3만 |
|---|
| 2025.10.17 | ₩33,172 | ₩33,959 | ₩33,039 | ₩33,693 | +1.57% | 367만 |
|---|
| 2025.10.16 | ₩34,053 | ₩34,066 | ₩33,012 | ₩33,346 | -2.08% | 119.4만 |
|---|
| 2025.10.15 | ₩34,426 | ₩34,720 | ₩33,706 | ₩34,053 | -1.09% | 183.2만 |
|---|
| 2025.10.14 | ₩32,985 | ₩34,066 | ₩32,985 | ₩33,839 | +2.59% | 88.4만 |
|---|
| 2025.10.13 | ₩33,653 | ₩33,786 | ₩33,399 | ₩33,426 | -0.67% | 64.3만 |
|---|
| 2025.10.10 | ₩33,639 | ₩33,746 | ₩32,945 | ₩33,252 | -1.15% | 76.4만 |
|---|