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 | ₩28,886 | ₩29,113 | ₩28,713 | ₩28,940 | +0.18% | 81.3만 |
| 2026.10.08 | ₩28,379 | ₩28,913 | ₩28,218 | ₩28,793 | +1.46% | 183만 |
| 2026.10.07 | ₩29,046 | ₩29,113 | ₩28,486 | ₩28,566 | -1.66% | 154.2만 |
| 2026.10.06 | ₩29,314 | ₩29,380 | ₩29,020 | ₩29,327 | +0.05% | 122.2만 |
| 2026.10.05 | ₩28,873 | ₩29,501 | ₩28,673 | ₩29,060 | +0.65% | 205.9만 |
| 2026.10.02 | ₩29,046 | ₩29,327 | ₩28,900 | ₩28,926 | -0.41% | 214.4만 |
| 2026.10.01 | ₩28,285 | ₩28,753 | ₩27,911 | ₩28,713 | +1.51% | 168.6만 |
| 2026.09.30 | ₩28,726 | ₩28,739 | ₩28,325 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,365 |
| -1.26% |
| 166.8만 |
| 2026.09.29 | ₩28,913 | ₩29,006 | ₩28,432 | ₩28,673 | -0.83% | 98만 |
|---|
| 2026.09.28 | ₩28,819 | ₩29,033 | ₩28,512 | ₩28,900 | +0.28% | 135.2만 |
|---|
| 2026.09.25 | ₩28,766 | ₩29,006 | ₩28,646 | ₩28,886 | +0.42% | 119.1만 |
|---|
| 2026.09.24 | ₩28,953 | ₩29,046 | ₩28,486 | ₩28,673 | -0.97% | 136.7만 |
|---|
| 2026.09.23 | ₩29,260 | ₩29,394 | ₩28,993 | ₩29,006 | -0.87% | 107.6만 |
|---|
| 2026.09.22 | ₩29,661 | ₩29,768 | ₩29,274 | ₩29,407 | -0.86% | 140.1만 |
|---|
| 2026.09.21 | ₩29,394 | ₩29,487 | ₩29,046 | ₩29,260 | -0.45% | 137.8만 |
|---|
| 2026.09.18 | ₩29,180 | ₩29,354 | ₩28,953 | ₩29,247 | +0.23% | 501.1만 |
|---|
| 2026.09.17 | ₩29,901 | ₩29,981 | ₩29,073 | ₩29,180 | -2.41% | 157.9만 |
|---|
| 2026.09.16 | ₩30,743 | ₩30,836 | ₩30,182 | ₩30,369 | -1.22% | 144만 |
|---|
| 2026.09.15 | ₩31,023 | ₩31,036 | ₩30,288 | ₩30,462 | -1.81% | 160.3만 |
|---|
| 2026.09.14 | ₩31,704 | ₩31,838 | ₩30,689 | ₩30,823 | -2.78% | 146.3만 |
|---|
| 2026.09.11 | ₩32,078 | ₩32,171 | ₩31,744 | ₩31,971 | -0.33% | 124.9만 |
|---|
| 2026.09.10 | ₩31,757 | ₩31,891 | ₩31,183 | ₩31,637 | -0.38% | 121.5만 |
|---|
| 2026.09.09 | ₩31,544 | ₩32,185 | ₩31,504 | ₩32,038 | +1.57% | 154.7만 |
|---|
| 2026.09.08 | ₩32,038 | ₩32,105 | ₩31,717 | ₩31,731 | -0.96% | 86.6만 |
|---|
| 2026.09.04 | ₩31,958 | ₩32,292 | ₩31,918 | ₩31,985 | +0.08% | 85.9만 |
|---|
| 2026.09.03 | ₩32,025 | ₩32,345 | ₩31,798 | ₩31,918 | -0.33% | 104.5만 |
|---|
| 2026.09.02 | ₩31,504 | ₩32,131 | ₩31,370 | ₩31,811 | +0.97% | 113.4만 |
|---|
| 2026.09.01 | ₩31,958 | ₩32,185 | ₩31,437 | ₩31,477 | -1.50% | 89.7만 |
|---|
| 2026.08.31 | ₩32,385 | ₩32,786 | ₩32,105 | ₩32,238 | -0.45% | 89.9만 |
|---|
| 2026.08.28 | ₩33,053 | ₩33,267 | ₩32,358 | ₩32,559 | -1.49% | 64.8만 |
|---|
| 2026.08.27 | ₩33,387 | ₩33,707 | ₩32,839 | ₩33,013 | -1.12% | 104.5만 |
|---|
| 2026.08.26 | ₩33,387 | ₩33,761 | ₩33,240 | ₩33,747 | +1.08% | 80.4만 |
|---|
| 2026.08.25 | ₩33,921 | ₩33,921 | ₩33,106 | ₩33,307 | -1.81% | 70.5만 |
|---|
| 2026.08.24 | ₩33,387 | ₩33,787 | ₩33,240 | ₩33,587 | +0.60% | 156.3만 |
|---|
| 2026.08.21 | ₩33,787 | ₩33,841 | ₩33,280 | ₩33,307 | -1.42% | 92.3만 |
|---|
| 2026.08.20 | ₩33,413 | ₩33,814 | ₩33,267 | ₩33,560 | +0.44% | 92만 |
|---|
| 2026.08.19 | ₩33,347 | ₩33,827 | ₩32,626 | ₩33,774 | +1.28% | 114.4만 |
|---|
| 2026.08.18 | ₩33,654 | ₩33,654 | ₩32,933 | ₩33,267 | -1.15% | 81.2만 |
|---|
| 2026.08.17 | ₩33,894 | ₩34,402 | ₩33,614 | ₩33,627 | -0.79% | 116.7만 |
|---|
| 2026.08.14 | ₩33,894 | ₩34,215 | ₩33,827 | ₩34,108 | +0.63% | 58.5만 |
|---|
| 2026.08.13 | ₩35,150 | ₩35,256 | ₩34,001 | ₩34,068 | -3.08% | 88.9만 |
|---|
| 2026.08.12 | ₩35,096 | ₩35,096 | ₩34,455 | ₩34,949 | -0.42% | 86.1만 |
|---|
| 2026.08.11 | ₩34,949 | ₩35,337 | ₩34,816 | ₩35,016 | +0.19% | 70.4만 |
|---|
| 2026.08.10 | ₩35,283 | ₩35,564 | ₩34,709 | ₩34,829 | -1.29% | 102.1만 |
|---|
| 2026.08.07 | ₩36,071 | ₩36,271 | ₩35,483 | ₩35,590 | -1.33% | 98.8만 |
|---|
| 2026.08.06 | ₩36,378 | ₩38,622 | ₩35,777 | ₩36,178 | -0.55% | 159.9만 |
|---|
| 2026.08.05 | ₩35,577 | ₩35,710 | ₩35,016 | ₩35,270 | -0.86% | 137.6만 |
|---|
| 2026.08.04 | ₩34,856 | ₩35,550 | ₩34,335 | ₩35,524 | +1.92% | 108.6만 |
|---|
| 2026.08.03 | ₩34,268 | ₩34,669 | ₩34,215 | ₩34,442 | +0.51% | 94만 |
|---|
| 2026.07.31 | ₩33,560 | ₩33,894 | ₩33,146 | ₩33,707 | +0.44% | 157만 |
|---|
| 2026.07.30 | ₩33,934 | ₩34,001 | ₩33,160 | ₩33,320 | -1.81% | 127만 |
|---|
| 2026.07.29 | ₩34,455 | ₩34,482 | ₩33,373 | ₩33,614 | -2.44% | 132.4만 |
|---|
| 2026.07.28 | ₩33,948 | ₩34,923 | ₩33,827 | ₩34,602 | +1.93% | 98.8만 |
|---|
| 2026.07.27 | ₩33,721 | ₩34,041 | ₩33,320 | ₩33,600 | -0.36% | 111.8만 |
|---|
| 2026.07.24 | ₩33,574 | ₩33,827 | ₩33,400 | ₩33,427 | -0.44% | 94.1만 |
|---|
| 2026.07.23 | ₩33,013 | ₩33,494 | ₩33,013 | ₩33,226 | +0.65% | 98.3만 |
|---|
| 2026.07.22 | ₩33,160 | ₩33,574 | ₩33,013 | ₩33,240 | +0.24% | 90.9만 |
|---|
| 2026.07.21 | ₩33,681 | ₩33,681 | ₩33,040 | ₩33,160 | -1.55% | 101만 |
|---|
| 2026.07.20 | ₩34,215 | ₩34,215 | ₩33,240 | ₩33,467 | -2.19% | 71.2만 |
|---|
| 2026.07.17 | ₩34,255 | ₩35,069 | ₩34,001 | ₩34,001 | -0.74% | 196.3만 |
|---|
| 2026.07.16 | ₩33,133 | ₩34,655 | ₩32,946 | ₩34,642 | +4.55% | 119.4만 |
|---|
| 2026.07.15 | ₩32,959 | ₩33,226 | ₩32,719 | ₩33,213 | +0.77% | 102.3만 |
|---|
| 2026.07.14 | ₩33,066 | ₩33,307 | ₩32,772 | ₩32,986 | -0.24% | 92.7만 |
|---|
| 2026.07.13 | ₩33,213 | ₩33,587 | ₩32,545 | ₩32,853 | -1.09% | 128.1만 |
|---|
| 2026.07.10 | ₩33,120 | ₩33,681 | ₩33,106 | ₩33,280 | +0.48% | 81.9만 |
|---|
| 2026.07.09 | ₩33,400 | ₩33,587 | ₩33,133 | ₩33,267 | -0.40% | 112.9만 |
|---|
| 2026.07.08 | ₩33,240 | ₩33,640 | ₩32,946 | ₩33,053 | -0.56% | 118.5만 |
|---|
| 2026.07.07 | ₩33,827 | ₩34,468 | ₩33,307 | ₩33,520 | -0.91% | 123.8만 |
|---|
| 2026.07.06 | ₩33,320 | ₩33,868 | ₩33,080 | ₩33,854 | +1.60% | 135.6만 |
|---|
| 2026.07.02 | ₩33,707 | ₩33,974 | ₩33,053 | ₩33,347 | -1.07% | 95.3만 |
|---|
| 2026.07.01 | ₩34,575 | ₩34,629 | ₩33,507 | ₩33,534 | -3.01% | 95만 |
|---|
| 2026.06.30 | ₩34,215 | ₩34,642 | ₩34,054 | ₩34,495 | +0.82% | 120만 |
|---|
| 2026.06.29 | ₩35,216 | ₩35,657 | ₩34,842 | ₩34,856 | -1.02% | 143.9만 |
|---|
| 2026.06.26 | ₩36,071 | ₩36,071 | ₩35,577 | ₩35,657 | -1.15% | 361.8만 |
|---|
| 2026.06.25 | ₩35,337 | ₩36,605 | ₩35,136 | ₩36,031 | +1.97% | 114.1만 |
|---|
| 2026.06.24 | ₩34,335 | ₩35,804 | ₩34,175 | ₩35,029 | +2.02% | 174.7만 |
|---|
| 2026.06.23 | ₩34,322 | ₩34,762 | ₩33,934 | ₩34,228 | -0.27% | 82.6만 |
|---|
| 2026.06.22 | ₩34,549 | ₩34,856 | ₩34,308 | ₩34,575 | +0.08% | 112.3만 |
|---|
| 2026.06.18 | ₩34,722 | ₩35,136 | ₩34,388 | ₩34,896 | +0.50% | 304.9만 |
|---|
| 2026.06.17 | ₩34,856 | ₩35,310 | ₩34,001 | ₩34,255 | -1.72% | 96.5만 |
|---|
| 2026.06.16 | ₩34,749 | ₩35,163 | ₩34,749 | ₩35,029 | +0.81% | 99.6만 |
|---|
| 2026.06.15 | ₩34,963 | ₩35,203 | ₩34,388 | ₩34,442 | -1.49% | 88.1만 |
|---|
| 2026.06.12 | ₩34,722 | ₩34,896 | ₩34,335 | ₩34,482 | -0.69% | 78.5만 |
|---|
| 2026.06.11 | ₩34,388 | ₩34,655 | ₩33,868 | ₩34,215 | -0.50% | 86.4만 |
|---|
| 2026.06.10 | ₩34,909 | ₩35,163 | ₩34,054 | ₩34,228 | -1.95% | 148.2만 |
|---|
| 2026.06.09 | ₩34,268 | ₩35,110 | ₩34,255 | ₩34,882 | +1.79% | 116.1만 |
|---|
| 2026.06.08 | ₩33,881 | ₩34,335 | ₩33,827 | ₩33,881 | 0.00% | 115.1만 |
|---|
| 2026.06.05 | ₩33,587 | ₩34,228 | ₩33,560 | ₩33,827 | +0.72% | 93.6만 |
|---|
| 2026.06.04 | ₩33,974 | ₩33,988 | ₩33,373 | ₩33,507 | -1.38% | 144만 |
|---|
| 2026.06.03 | ₩33,454 | ₩33,654 | ₩33,186 | ₩33,627 | +0.52% | 111.7만 |
|---|
| 2026.06.02 | ₩33,026 | ₩33,534 | ₩32,919 | ₩33,494 | +1.42% | 111.9만 |
|---|
| 2026.06.01 | ₩33,320 | ₩33,320 | ₩32,292 | ₩32,946 | -1.12% | 177.3만 |
|---|
| 2026.05.29 | ₩33,814 | ₩34,201 | ₩33,627 | ₩33,667 | -0.43% | 129.1만 |
|---|
| 2026.05.28 | ₩34,041 | ₩34,375 | ₩33,480 | ₩33,868 | -0.51% | 134.9만 |
|---|
| 2026.05.27 | ₩34,615 | ₩34,709 | ₩34,135 | ₩34,282 | -0.96% | 153.4만 |
|---|
| 2026.05.26 | ₩34,215 | ₩34,455 | ₩33,854 | ₩34,428 | +0.62% | 95.5만 |
|---|
| 2026.05.22 | ₩33,774 | ₩33,961 | ₩33,320 | ₩33,801 | +0.08% | 104.8만 |
|---|
| 2026.05.21 | ₩33,627 | ₩34,001 | ₩33,293 | ₩33,547 | -0.24% | 144.6만 |
|---|
| 2026.05.20 | ₩33,427 | ₩34,135 | ₩33,133 | ₩33,961 | +1.60% | 122.5만 |
|---|
| 2026.05.19 | ₩34,335 | ₩34,522 | ₩33,360 | ₩33,387 | -2.76% | 83.2만 |
|---|
| 2026.05.18 | ₩34,161 | ₩34,655 | ₩34,081 | ₩34,348 | +0.55% | 138.5만 |
|---|
| 2026.05.15 | ₩34,375 | ₩34,802 | ₩33,961 | ₩34,068 | -0.89% | 178만 |
|---|
| 2026.05.14 | ₩34,268 | ₩34,669 | ₩34,014 | ₩34,535 | +0.78% | 120.2만 |
|---|
| 2026.05.13 | ₩33,841 | ₩34,081 | ₩33,520 | ₩33,974 | +0.39% | 99.8만 |
|---|
| 2026.05.12 | ₩34,575 | ₩34,696 | ₩33,774 | ₩33,868 | -2.05% | 118만 |
|---|
| 2026.05.11 | ₩35,337 | ₩35,337 | ₩34,509 | ₩34,522 | -2.31% | 75.4만 |
|---|
| 2026.05.08 | ₩36,124 | ₩36,365 | ₩35,190 | ₩35,216 | -2.51% | 91.9만 |
|---|
| 2026.05.07 | ₩36,605 | ₩37,126 | ₩35,857 | ₩35,911 | -1.90% | 163.6만 |
|---|
| 2026.05.06 | ₩36,285 | ₩37,607 | ₩35,670 | ₩36,245 | -0.11% | 174만 |
|---|
| 2026.05.05 | ₩36,672 | ₩37,179 | ₩36,525 | ₩36,792 | +0.33% | 86.4만 |
|---|
| 2026.05.04 | ₩36,445 | ₩36,872 | ₩36,004 | ₩36,365 | -0.22% | 95.2만 |
|---|
| 2026.05.01 | ₩37,407 | ₩37,407 | ₩36,458 | ₩36,579 | -2.21% | 106.9만 |
|---|
| 2026.04.30 | ₩36,872 | ₩37,313 | ₩36,579 | ₩37,246 | +1.01% | 93.8만 |
|---|
| 2026.04.29 | ₩37,487 | ₩37,580 | ₩36,765 | ₩36,993 | -1.32% | 121.6만 |
|---|
| 2026.04.28 | ₩37,994 | ₩38,061 | ₩37,099 | ₩37,553 | -1.16% | 59.5만 |
|---|
| 2026.04.27 | ₩37,687 | ₩38,007 | ₩37,286 | ₩37,861 | +0.46% | 99.2만 |
|---|
| 2026.04.24 | ₩37,433 | ₩37,660 | ₩37,099 | ₩37,620 | +0.50% | 319.9만 |
|---|
| 2026.04.23 | ₩37,260 | ₩37,674 | ₩37,046 | ₩37,513 | +0.68% | 77.5만 |
|---|
| 2026.04.22 | ₩37,246 | ₩37,500 | ₩36,752 | ₩37,113 | -0.36% | 103.8만 |
|---|
| 2026.04.21 | ₩36,739 | ₩37,139 | ₩36,512 | ₩37,019 | +0.76% | 154.2만 |
|---|
| 2026.04.20 | ₩38,408 | ₩38,515 | ₩36,498 | ₩36,765 | -4.28% | 177.1만 |
|---|
| 2026.04.17 | ₩38,421 | ₩39,396 | ₩38,381 | ₩38,822 | +1.04% | 461.4만 |
|---|
| 2026.04.16 | ₩38,916 | ₩39,263 | ₩37,901 | ₩38,061 | -2.20% | 91.4만 |
|---|
| 2026.04.15 | ₩40,091 | ₩40,091 | ₩38,702 | ₩38,982 | -2.76% | 107.5만 |
|---|
| 2026.04.14 | ₩40,558 | ₩41,066 | ₩40,224 | ₩40,318 | -0.59% | 123.3만 |
|---|
| 2026.04.13 | ₩39,797 | ₩40,705 | ₩39,263 | ₩40,558 | +1.91% | 109만 |
|---|
| 2026.04.10 | ₩40,238 | ₩40,278 | ₩39,583 | ₩39,650 | -1.46% | 78.5만 |
|---|
| 2026.04.09 | ₩38,608 | ₩40,491 | ₩38,608 | ₩40,238 | +4.22% | 84.9만 |
|---|
| 2026.04.08 | ₩38,755 | ₩39,249 | ₩38,502 | ₩38,782 | +0.07% | 119.4만 |
|---|
| 2026.04.07 | ₩37,086 | ₩37,687 | ₩36,725 | ₩37,286 | +0.54% | 88.3만 |
|---|
| 2026.04.06 | ₩36,846 | ₩37,206 | ₩36,538 | ₩37,059 | +0.58% | 64.2만 |
|---|
| 2026.04.02 | ₩36,765 | ₩37,580 | ₩36,311 | ₩36,926 | +0.44% | 55.3만 |
|---|
| 2026.04.01 | ₩36,952 | ₩37,714 | ₩36,832 | ₩37,473 | +1.41% | 75.7만 |
|---|
| 2026.03.31 | ₩36,338 | ₩37,046 | ₩35,951 | ₩36,712 | +1.03% | 98.5만 |
|---|
| 2026.03.30 | ₩36,498 | ₩36,498 | ₩35,684 | ₩35,857 | -1.76% | 123만 |
|---|
| 2026.03.27 | ₩36,819 | ₩36,979 | ₩35,964 | ₩36,111 | -1.92% | 119.4만 |
|---|
| 2026.03.26 | ₩37,393 | ₩37,780 | ₩36,979 | ₩37,126 | -0.71% | 61.7만 |
|---|
| 2026.03.25 | ₩38,007 | ₩38,114 | ₩36,966 | ₩37,687 | -0.84% | 79만 |
|---|
| 2026.03.24 | ₩37,033 | ₩37,861 | ₩36,819 | ₩37,647 | +1.66% | 153.4만 |
|---|
| 2026.03.23 | ₩37,433 | ₩37,994 | ₩37,126 | ₩37,260 | -0.46% | 122.6만 |
|---|
| 2026.03.20 | ₩36,792 | ₩36,792 | ₩36,178 | ₩36,351 | -1.20% | 379.7만 |
|---|
| 2026.03.19 | ₩36,178 | ₩37,220 | ₩35,964 | ₩36,806 | +1.73% | 91.4만 |
|---|
| 2026.03.18 | ₩36,846 | ₩37,166 | ₩36,565 | ₩36,619 | -0.62% | 83.9만 |
|---|
| 2026.03.17 | ₩37,126 | ₩37,273 | ₩36,472 | ₩36,939 | -0.50% | 86.8만 |
|---|
| 2026.03.16 | ₩37,340 | ₩37,460 | ₩36,886 | ₩36,952 | -1.04% | 60만 |
|---|
| 2026.03.13 | ₩37,126 | ₩37,674 | ₩36,325 | ₩37,046 | -0.22% | 126.4만 |
|---|
| 2026.03.12 | ₩37,139 | ₩37,353 | ₩36,806 | ₩36,886 | -0.68% | 63만 |
|---|
| 2026.03.11 | ₩37,286 | ₩37,687 | ₩36,792 | ₩37,580 | +0.79% | 71.4만 |
|---|
| 2026.03.10 | ₩37,260 | ₩38,221 | ₩37,073 | ₩37,487 | +0.61% | 71.8만 |
|---|
| 2026.03.09 | ₩36,739 | ₩37,580 | ₩35,897 | ₩37,380 | +1.74% | 86.4만 |
|---|
| 2026.03.06 | ₩37,954 | ₩37,954 | ₩37,033 | ₩37,300 | -1.72% | 64.6만 |
|---|
| 2026.03.05 | ₩39,169 | ₩39,223 | ₩38,288 | ₩38,622 | -1.40% | 73.1만 |
|---|
| 2026.03.04 | ₩39,290 | ₩39,583 | ₩38,755 | ₩39,450 | +0.41% | 59.7만 |
|---|
| 2026.03.03 | ₩38,662 | ₩39,490 | ₩38,141 | ₩39,209 | +1.42% | 140만 |
|---|
| 2026.03.02 | ₩39,370 | ₩40,011 | ₩38,715 | ₩39,650 | +0.71% | 100.7만 |
|---|
| 2026.02.27 | ₩40,718 | ₩41,400 | ₩39,824 | ₩39,971 | -1.84% | 159.5만 |
|---|
| 2026.02.26 | ₩40,077 | ₩40,398 | ₩39,570 | ₩40,224 | +0.37% | 97.1만 |
|---|
| 2026.02.25 | ₩39,997 | ₩40,011 | ₩39,249 | ₩39,931 | -0.17% | 63.1만 |
|---|
| 2026.02.24 | ₩39,824 | ₩40,171 | ₩39,637 | ₩39,957 | +0.34% | 67.4만 |
|---|
| 2026.02.23 | ₩39,984 | ₩40,131 | ₩39,169 | ₩39,517 | -1.17% | 67.4만 |
|---|
| 2026.02.20 | ₩39,717 | ₩40,198 | ₩39,463 | ₩40,024 | +0.77% | 78.3만 |
|---|
| 2026.02.19 | ₩39,677 | ₩40,171 | ₩39,276 | ₩39,770 | +0.24% | 124.8만 |
|---|
| 2026.02.18 | ₩40,358 | ₩40,692 | ₩39,757 | ₩39,917 | -1.09% | 153만 |
|---|
| 2026.02.17 | ₩40,131 | ₩40,304 | ₩39,690 | ₩40,264 | +0.33% | 121.5만 |
|---|
| 2026.02.13 | ₩39,997 | ₩40,345 | ₩39,557 | ₩40,238 | +0.60% | 148.2만 |
|---|
| 2026.02.12 | ₩39,717 | ₩40,131 | ₩39,463 | ₩39,944 | +0.57% | 118.2만 |
|---|
| 2026.02.11 | ₩40,011 | ₩40,171 | ₩38,902 | ₩39,316 | -1.74% | 84.7만 |
|---|
| 2026.02.10 | ₩39,583 | ₩39,984 | ₩39,129 | ₩39,330 | -0.64% | 149.5만 |
|---|
| 2026.02.09 | ₩39,049 | ₩39,663 | ₩38,835 | ₩39,623 | +1.47% | 120.3만 |
|---|
| 2026.02.06 | ₩37,874 | ₩39,049 | ₩37,206 | ₩38,969 | +2.89% | 235.1만 |
|---|
| 2026.02.05 | ₩38,128 | ₩38,275 | ₩36,432 | ₩37,300 | -2.17% | 181.5만 |
|---|
| 2026.02.04 | ₩37,286 | ₩37,620 | ₩36,685 | ₩36,752 | -1.43% | 177.2만 |
|---|
| 2026.02.03 | ₩37,273 | ₩37,994 | ₩36,351 | ₩36,806 | -1.25% | 168.1만 |
|---|
| 2026.02.02 | ₩36,191 | ₩37,313 | ₩35,644 | ₩37,273 | +2.99% | 210.9만 |
|---|
| 2026.01.30 | ₩35,884 | ₩36,351 | ₩35,670 | ₩36,151 | +0.74% | 119.2만 |
|---|
| 2026.01.29 | ₩36,004 | ₩36,245 | ₩35,644 | ₩36,044 | +0.11% | 131.4만 |
|---|
| 2026.01.28 | ₩35,777 | ₩35,871 | ₩35,190 | ₩35,670 | -0.30% | 98.7만 |
|---|
| 2026.01.27 | ₩36,111 | ₩36,231 | ₩35,550 | ₩35,978 | -0.37% | 80.9만 |
|---|
| 2026.01.26 | ₩35,590 | ₩36,111 | ₩35,430 | ₩35,978 | +1.09% | 107.1만 |
|---|
| 2026.01.23 | ₩35,777 | ₩35,777 | ₩35,337 | ₩35,483 | -0.82% | 86.2만 |
|---|
| 2026.01.22 | ₩35,791 | ₩35,884 | ₩35,216 | ₩35,844 | +0.15% | 79.6만 |
|---|
| 2026.01.21 | ₩35,016 | ₩35,804 | ₩34,856 | ₩35,617 | +1.72% | 106.1만 |
|---|
| 2026.01.20 | ₩34,682 | ₩35,497 | ₩34,562 | ₩34,789 | +0.31% | 221.3만 |
|---|
| 2026.01.16 | ₩34,949 | ₩35,390 | ₩34,869 | ₩35,136 | +0.53% | 162.1만 |
|---|
| 2026.01.15 | ₩34,722 | ₩35,390 | ₩34,602 | ₩35,203 | +1.38% | 123.1만 |
|---|
| 2026.01.14 | ₩33,894 | ₩34,575 | ₩33,574 | ₩34,428 | +1.58% | 115.7만 |
|---|
| 2026.01.13 | ₩33,908 | ₩33,934 | ₩33,373 | ₩33,721 | -0.55% | 89.2만 |
|---|
| 2026.01.12 | ₩33,440 | ₩33,881 | ₩33,173 | ₩33,747 | +0.92% | 78.6만 |
|---|
| 2026.01.09 | ₩33,667 | ₩33,841 | ₩33,333 | ₩33,707 | +0.12% | 88.9만 |
|---|
| 2026.01.08 | ₩32,358 | ₩33,600 | ₩32,051 | ₩33,387 | +3.18% | 110.6만 |
|---|
| 2026.01.07 | ₩33,026 | ₩33,106 | ₩32,292 | ₩32,385 | -1.94% | 59.9만 |
|---|
| 2026.01.06 | ₩31,918 | ₩33,066 | ₩31,637 | ₩32,999 | +3.39% | 122.6만 |
|---|
| 2026.01.05 | ₩32,065 | ₩32,505 | ₩31,878 | ₩32,065 | 0.00% | 82.6만 |
|---|
| 2026.01.02 | ₩31,851 | ₩32,091 | ₩31,691 | ₩31,971 | +0.38% | 78.1만 |
|---|
| 2025.12.31 | ₩32,505 | ₩32,505 | ₩31,811 | ₩31,811 | -2.14% | 86.6만 |
|---|
| 2025.12.30 | ₩32,759 | ₩32,933 | ₩32,399 | ₩32,425 | -1.02% | 75.5만 |
|---|
| 2025.12.29 | ₩33,146 | ₩33,186 | ₩32,799 | ₩32,839 | -0.93% | 65.6만 |
|---|
| 2025.12.26 | ₩33,133 | ₩33,146 | ₩32,906 | ₩33,106 | -0.08% | 54.7만 |
|---|
| 2025.12.24 | ₩33,080 | ₩33,200 | ₩32,973 | ₩33,146 | +0.20% | 40.7만 |
|---|
| 2025.12.23 | ₩33,186 | ₩33,333 | ₩32,919 | ₩33,146 | -0.12% | 109.9만 |
|---|
| 2025.12.22 | ₩32,706 | ₩33,280 | ₩32,599 | ₩33,186 | +1.47% | 81.3만 |
|---|
| 2025.12.19 | ₩32,812 | ₩33,186 | ₩32,599 | ₩32,706 | -0.33% | 468.8만 |
|---|
| 2025.12.18 | ₩33,280 | ₩33,934 | ₩33,106 | ₩33,226 | -0.16% | 148.2만 |
|---|
| 2025.12.17 | ₩32,933 | ₩33,547 | ₩32,933 | ₩33,026 | +0.28% | 238.5만 |
|---|
| 2025.12.16 | ₩33,547 | ₩33,654 | ₩32,959 | ₩33,093 | -1.35% | 128.5만 |
|---|
| 2025.12.15 | ₩33,854 | ₩33,921 | ₩33,213 | ₩33,480 | -1.10% | 137.5만 |
|---|
| 2025.12.12 | ₩33,146 | ₩33,587 | ₩32,853 | ₩33,373 | +0.68% | 89.5만 |
|---|
| 2025.12.11 | ₩33,213 | ₩33,560 | ₩33,013 | ₩33,066 | -0.44% | 267.2만 |
|---|
| 2025.12.10 | ₩32,185 | ₩33,106 | ₩31,851 | ₩32,933 | +2.32% | 174.1만 |
|---|
| 2025.12.09 | ₩32,666 | ₩32,812 | ₩32,145 | ₩32,198 | -1.43% | 108만 |
|---|
| 2025.12.08 | ₩32,839 | ₩33,267 | ₩32,559 | ₩32,679 | -0.49% | 148.8만 |
|---|
| 2025.12.05 | ₩32,772 | ₩33,053 | ₩32,666 | ₩32,812 | +0.12% | 101.2만 |
|---|
| 2025.12.04 | ₩32,732 | ₩33,200 | ₩32,612 | ₩32,906 | +0.53% | 94.1만 |
|---|
| 2025.12.03 | ₩32,786 | ₩33,120 | ₩32,599 | ₩32,879 | +0.29% | 154.4만 |
|---|
| 2025.12.02 | ₩32,345 | ₩32,906 | ₩32,238 | ₩32,666 | +0.99% | 155.5만 |
|---|
| 2025.12.01 | ₩32,065 | ₩32,439 | ₩32,038 | ₩32,158 | +0.29% | 93.8만 |
|---|
| 2025.11.28 | ₩32,652 | ₩32,799 | ₩32,225 | ₩32,372 | -0.86% | 39.8만 |
|---|
| 2025.11.26 | ₩32,332 | ₩32,866 | ₩32,158 | ₩32,452 | +0.37% | 157만 |
|---|
| 2025.11.25 | ₩31,851 | ₩32,706 | ₩31,464 | ₩32,492 | +2.01% | 138.9만 |
|---|
| 2025.11.24 | ₩31,464 | ₩31,771 | ₩31,317 | ₩31,597 | +0.42% | 170.4만 |
|---|
| 2025.11.21 | ₩31,237 | ₩31,838 | ₩31,036 | ₩31,691 | +1.45% | 152.2만 |
|---|
| 2025.11.20 | ₩31,410 | ₩31,731 | ₩31,063 | ₩31,103 | -0.98% | 130.3만 |
|---|
| 2025.11.19 | ₩31,103 | ₩31,210 | ₩30,716 | ₩30,903 | -0.64% | 229.8만 |
|---|
| 2025.11.18 | ₩30,489 | ₩31,116 | ₩30,369 | ₩30,996 | +1.66% | 147.7만 |
|---|
| 2025.11.17 | ₩30,836 | ₩30,929 | ₩30,462 | ₩30,596 | -0.78% | 165.2만 |
|---|
| 2025.11.14 | ₩30,716 | ₩31,050 | ₩30,596 | ₩30,929 | +0.70% | 117.1만 |
|---|
| 2025.11.13 | ₩31,450 | ₩31,757 | ₩30,622 | ₩30,849 | -1.91% | 205.5만 |
|---|
| 2025.11.12 | ₩31,437 | ₩31,878 | ₩31,330 | ₩31,464 | +0.08% | 154.6만 |
|---|
| 2025.11.11 | ₩31,985 | ₩32,091 | ₩31,116 | ₩31,183 | -2.51% | 144.3만 |
|---|
| 2025.11.10 | ₩31,944 | ₩32,505 | ₩31,210 | ₩31,985 | +0.13% | 163.6만 |
|---|
| 2025.11.07 | ₩32,412 | ₩33,106 | ₩30,983 | ₩31,944 | -1.44% | 266.2만 |
|---|
| 2025.11.06 | ₩34,749 | ₩35,056 | ₩33,293 | ₩33,427 | -3.80% | 136.2만 |
|---|
| 2025.11.05 | ₩34,282 | ₩34,896 | ₩34,282 | ₩34,802 | +1.52% | 111.6만 |
|---|
| 2025.11.04 | ₩34,041 | ₩34,482 | ₩33,801 | ₩34,468 | +1.26% | 103.2만 |
|---|
| 2025.11.03 | ₩34,095 | ₩34,335 | ₩33,574 | ₩34,335 | +0.71% | 140.2만 |
|---|
| 2025.10.31 | ₩34,095 | ₩34,509 | ₩33,654 | ₩34,268 | +0.51% | 148.2만 |
|---|
| 2025.10.30 | ₩34,295 | ₩34,789 | ₩34,148 | ₩34,215 | -0.23% | 248.2만 |
|---|
| 2025.10.29 | ₩34,535 | ₩35,136 | ₩34,095 | ₩34,308 | -0.66% | 178.6만 |
|---|
| 2025.10.28 | ₩34,642 | ₩34,736 | ₩34,282 | ₩34,549 | -0.27% | 83.7만 |
|---|
| 2025.10.27 | ₩34,789 | ₩35,096 | ₩34,388 | ₩34,495 | -0.84% | 68.6만 |
|---|
| 2025.10.24 | ₩34,896 | ₩35,203 | ₩34,575 | ₩34,615 | -0.80% | 84만 |
|---|
| 2025.10.23 | ₩34,228 | ₩34,602 | ₩34,068 | ₩34,589 | +1.05% | 52.4만 |
|---|
| 2025.10.22 | ₩34,602 | ₩34,789 | ₩34,068 | ₩34,068 | -1.54% | 89.6만 |
|---|
| 2025.10.21 | ₩34,081 | ₩34,655 | ₩33,934 | ₩34,522 | +1.29% | 90.9만 |
|---|
| 2025.10.20 | ₩34,014 | ₩34,268 | ₩33,534 | ₩34,175 | +0.47% | 126.3만 |
|---|
| 2025.10.17 | ₩33,200 | ₩33,988 | ₩33,066 | ₩33,721 | +1.57% | 367만 |
|---|
| 2025.10.16 | ₩34,081 | ₩34,095 | ₩33,040 | ₩33,373 | -2.08% | 119.4만 |
|---|
| 2025.10.15 | ₩34,455 | ₩34,749 | ₩33,734 | ₩34,081 | -1.09% | 183.2만 |
|---|
| 2025.10.14 | ₩33,013 | ₩34,095 | ₩33,013 | ₩33,868 | +2.59% | 88.4만 |
|---|
| 2025.10.13 | ₩33,681 | ₩33,814 | ₩33,427 | ₩33,454 | -0.67% | 64.3만 |
|---|
| 2025.10.10 | ₩33,667 | ₩33,774 | ₩32,973 | ₩33,280 | -1.15% | 76.4만 |
|---|