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 | ₩28,908 | ₩29,135 | ₩28,734 | ₩28,962 | +0.18% | 81.3만 |
| 2026.10.08 | ₩28,400 | ₩28,935 | ₩28,240 | ₩28,815 | +1.46% | 183만 |
| 2026.10.07 | ₩29,068 | ₩29,135 | ₩28,507 | ₩28,587 | -1.66% | 154.2만 |
| 2026.10.06 | ₩29,336 | ₩29,403 | ₩29,042 | ₩29,349 | +0.05% | 122.2만 |
| 2026.10.05 | ₩28,895 | ₩29,523 | ₩28,694 | ₩29,082 | +0.65% | 205.9만 |
| 2026.10.02 | ₩29,068 | ₩29,349 | ₩28,921 | ₩28,948 | -0.41% | 214.4만 |
| 2026.10.01 | ₩28,307 | ₩28,774 | ₩27,932 | ₩28,734 | +1.51% | 168.6만 |
| 2026.09.30 | ₩28,748 | ₩28,761 | ₩28,347 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,387 |
| -1.26% |
| 166.8만 |
| 2026.09.29 | ₩28,935 | ₩29,028 | ₩28,454 | ₩28,694 | -0.83% | 98만 |
|---|
| 2026.09.28 | ₩28,841 | ₩29,055 | ₩28,534 | ₩28,921 | +0.28% | 135.2만 |
|---|
| 2026.09.25 | ₩28,788 | ₩29,028 | ₩28,667 | ₩28,908 | +0.42% | 119.1만 |
|---|
| 2026.09.24 | ₩28,975 | ₩29,068 | ₩28,507 | ₩28,694 | -0.97% | 136.7만 |
|---|
| 2026.09.23 | ₩29,282 | ₩29,416 | ₩29,015 | ₩29,028 | -0.87% | 107.6만 |
|---|
| 2026.09.22 | ₩29,683 | ₩29,790 | ₩29,296 | ₩29,429 | -0.86% | 140.1만 |
|---|
| 2026.09.21 | ₩29,416 | ₩29,509 | ₩29,068 | ₩29,282 | -0.45% | 137.8만 |
|---|
| 2026.09.18 | ₩29,202 | ₩29,376 | ₩28,975 | ₩29,269 | +0.23% | 501.1만 |
|---|
| 2026.09.17 | ₩29,924 | ₩30,004 | ₩29,095 | ₩29,202 | -2.41% | 157.9만 |
|---|
| 2026.09.16 | ₩30,766 | ₩30,859 | ₩30,204 | ₩30,392 | -1.22% | 144만 |
|---|
| 2026.09.15 | ₩31,046 | ₩31,060 | ₩30,311 | ₩30,485 | -1.81% | 160.3만 |
|---|
| 2026.09.14 | ₩31,728 | ₩31,862 | ₩30,712 | ₩30,846 | -2.78% | 146.3만 |
|---|
| 2026.09.11 | ₩32,102 | ₩32,196 | ₩31,768 | ₩31,995 | -0.33% | 124.9만 |
|---|
| 2026.09.10 | ₩31,781 | ₩31,915 | ₩31,207 | ₩31,661 | -0.38% | 121.5만 |
|---|
| 2026.09.09 | ₩31,568 | ₩32,209 | ₩31,528 | ₩32,062 | +1.57% | 154.7만 |
|---|
| 2026.09.08 | ₩32,062 | ₩32,129 | ₩31,741 | ₩31,755 | -0.96% | 86.6만 |
|---|
| 2026.09.04 | ₩31,982 | ₩32,316 | ₩31,942 | ₩32,009 | +0.08% | 85.9만 |
|---|
| 2026.09.03 | ₩32,049 | ₩32,370 | ₩31,822 | ₩31,942 | -0.33% | 104.5만 |
|---|
| 2026.09.02 | ₩31,528 | ₩32,156 | ₩31,394 | ₩31,835 | +0.97% | 113.4만 |
|---|
| 2026.09.01 | ₩31,982 | ₩32,209 | ₩31,461 | ₩31,501 | -1.50% | 89.7만 |
|---|
| 2026.08.31 | ₩32,410 | ₩32,811 | ₩32,129 | ₩32,263 | -0.45% | 89.9만 |
|---|
| 2026.08.28 | ₩33,078 | ₩33,292 | ₩32,383 | ₩32,583 | -1.49% | 64.8만 |
|---|
| 2026.08.27 | ₩33,412 | ₩33,733 | ₩32,864 | ₩33,038 | -1.12% | 104.5만 |
|---|
| 2026.08.26 | ₩33,412 | ₩33,786 | ₩33,265 | ₩33,773 | +1.08% | 80.4만 |
|---|
| 2026.08.25 | ₩33,947 | ₩33,947 | ₩33,131 | ₩33,332 | -1.81% | 70.5만 |
|---|
| 2026.08.24 | ₩33,412 | ₩33,813 | ₩33,265 | ₩33,612 | +0.60% | 156.3만 |
|---|
| 2026.08.21 | ₩33,813 | ₩33,866 | ₩33,305 | ₩33,332 | -1.42% | 92.3만 |
|---|
| 2026.08.20 | ₩33,439 | ₩33,840 | ₩33,292 | ₩33,586 | +0.44% | 92만 |
|---|
| 2026.08.19 | ₩33,372 | ₩33,853 | ₩32,650 | ₩33,800 | +1.28% | 114.4만 |
|---|
| 2026.08.18 | ₩33,679 | ₩33,679 | ₩32,958 | ₩33,292 | -1.15% | 81.2만 |
|---|
| 2026.08.17 | ₩33,920 | ₩34,428 | ₩33,639 | ₩33,653 | -0.79% | 116.7만 |
|---|
| 2026.08.14 | ₩33,920 | ₩34,241 | ₩33,853 | ₩34,134 | +0.63% | 58.5만 |
|---|
| 2026.08.13 | ₩35,176 | ₩35,283 | ₩34,027 | ₩34,094 | -3.08% | 88.9만 |
|---|
| 2026.08.12 | ₩35,123 | ₩35,123 | ₩34,481 | ₩34,976 | -0.42% | 86.1만 |
|---|
| 2026.08.11 | ₩34,976 | ₩35,363 | ₩34,842 | ₩35,043 | +0.19% | 70.4만 |
|---|
| 2026.08.10 | ₩35,310 | ₩35,590 | ₩34,735 | ₩34,855 | -1.29% | 102.1만 |
|---|
| 2026.08.07 | ₩36,098 | ₩36,299 | ₩35,510 | ₩35,617 | -1.33% | 98.8만 |
|---|
| 2026.08.06 | ₩36,406 | ₩38,651 | ₩35,804 | ₩36,205 | -0.55% | 159.9만 |
|---|
| 2026.08.05 | ₩35,604 | ₩35,737 | ₩35,043 | ₩35,296 | -0.86% | 137.6만 |
|---|
| 2026.08.04 | ₩34,882 | ₩35,577 | ₩34,361 | ₩35,550 | +1.92% | 108.6만 |
|---|
| 2026.08.03 | ₩34,294 | ₩34,695 | ₩34,241 | ₩34,468 | +0.51% | 94만 |
|---|
| 2026.07.31 | ₩33,586 | ₩33,920 | ₩33,171 | ₩33,733 | +0.44% | 157만 |
|---|
| 2026.07.30 | ₩33,960 | ₩34,027 | ₩33,185 | ₩33,345 | -1.81% | 127만 |
|---|
| 2026.07.29 | ₩34,481 | ₩34,508 | ₩33,399 | ₩33,639 | -2.44% | 132.4만 |
|---|
| 2026.07.28 | ₩33,973 | ₩34,949 | ₩33,853 | ₩34,628 | +1.93% | 98.8만 |
|---|
| 2026.07.27 | ₩33,746 | ₩34,067 | ₩33,345 | ₩33,626 | -0.36% | 111.8만 |
|---|
| 2026.07.24 | ₩33,599 | ₩33,853 | ₩33,425 | ₩33,452 | -0.44% | 94.1만 |
|---|
| 2026.07.23 | ₩33,038 | ₩33,519 | ₩33,038 | ₩33,252 | +0.65% | 98.3만 |
|---|
| 2026.07.22 | ₩33,185 | ₩33,599 | ₩33,038 | ₩33,265 | +0.24% | 90.9만 |
|---|
| 2026.07.21 | ₩33,706 | ₩33,706 | ₩33,065 | ₩33,185 | -1.55% | 101만 |
|---|
| 2026.07.20 | ₩34,241 | ₩34,241 | ₩33,265 | ₩33,492 | -2.19% | 71.2만 |
|---|
| 2026.07.17 | ₩34,281 | ₩35,096 | ₩34,027 | ₩34,027 | -0.74% | 196.3만 |
|---|
| 2026.07.16 | ₩33,158 | ₩34,682 | ₩32,971 | ₩34,668 | +4.55% | 119.4만 |
|---|
| 2026.07.15 | ₩32,984 | ₩33,252 | ₩32,744 | ₩33,238 | +0.77% | 102.3만 |
|---|
| 2026.07.14 | ₩33,091 | ₩33,332 | ₩32,797 | ₩33,011 | -0.24% | 92.7만 |
|---|
| 2026.07.13 | ₩33,238 | ₩33,612 | ₩32,570 | ₩32,877 | -1.09% | 128.1만 |
|---|
| 2026.07.10 | ₩33,145 | ₩33,706 | ₩33,131 | ₩33,305 | +0.48% | 81.9만 |
|---|
| 2026.07.09 | ₩33,425 | ₩33,612 | ₩33,158 | ₩33,292 | -0.40% | 112.9만 |
|---|
| 2026.07.08 | ₩33,265 | ₩33,666 | ₩32,971 | ₩33,078 | -0.56% | 118.5만 |
|---|
| 2026.07.07 | ₩33,853 | ₩34,495 | ₩33,332 | ₩33,546 | -0.91% | 123.8만 |
|---|
| 2026.07.06 | ₩33,345 | ₩33,893 | ₩33,105 | ₩33,880 | +1.60% | 135.6만 |
|---|
| 2026.07.02 | ₩33,733 | ₩34,000 | ₩33,078 | ₩33,372 | -1.07% | 95.3만 |
|---|
| 2026.07.01 | ₩34,601 | ₩34,655 | ₩33,532 | ₩33,559 | -3.01% | 95만 |
|---|
| 2026.06.30 | ₩34,241 | ₩34,668 | ₩34,080 | ₩34,521 | +0.82% | 120만 |
|---|
| 2026.06.29 | ₩35,243 | ₩35,684 | ₩34,869 | ₩34,882 | -1.02% | 143.9만 |
|---|
| 2026.06.26 | ₩36,098 | ₩36,098 | ₩35,604 | ₩35,684 | -1.15% | 361.8만 |
|---|
| 2026.06.25 | ₩35,363 | ₩36,633 | ₩35,163 | ₩36,058 | +1.97% | 114.1만 |
|---|
| 2026.06.24 | ₩34,361 | ₩35,831 | ₩34,201 | ₩35,056 | +2.02% | 174.7만 |
|---|
| 2026.06.23 | ₩34,348 | ₩34,789 | ₩33,960 | ₩34,254 | -0.27% | 82.6만 |
|---|
| 2026.06.22 | ₩34,575 | ₩34,882 | ₩34,334 | ₩34,601 | +0.08% | 112.3만 |
|---|
| 2026.06.18 | ₩34,748 | ₩35,163 | ₩34,414 | ₩34,922 | +0.50% | 304.9만 |
|---|
| 2026.06.17 | ₩34,882 | ₩35,337 | ₩34,027 | ₩34,281 | -1.72% | 96.5만 |
|---|
| 2026.06.16 | ₩34,775 | ₩35,190 | ₩34,775 | ₩35,056 | +0.81% | 99.6만 |
|---|
| 2026.06.15 | ₩34,989 | ₩35,230 | ₩34,414 | ₩34,468 | -1.49% | 88.1만 |
|---|
| 2026.06.12 | ₩34,748 | ₩34,922 | ₩34,361 | ₩34,508 | -0.69% | 78.5만 |
|---|
| 2026.06.11 | ₩34,414 | ₩34,682 | ₩33,893 | ₩34,241 | -0.50% | 86.4만 |
|---|
| 2026.06.10 | ₩34,936 | ₩35,190 | ₩34,080 | ₩34,254 | -1.95% | 148.2만 |
|---|
| 2026.06.09 | ₩34,294 | ₩35,136 | ₩34,281 | ₩34,909 | +1.79% | 116.1만 |
|---|
| 2026.06.08 | ₩33,906 | ₩34,361 | ₩33,853 | ₩33,906 | 0.00% | 115.1만 |
|---|
| 2026.06.05 | ₩33,612 | ₩34,254 | ₩33,586 | ₩33,853 | +0.72% | 93.6만 |
|---|
| 2026.06.04 | ₩34,000 | ₩34,013 | ₩33,399 | ₩33,532 | -1.38% | 144만 |
|---|
| 2026.06.03 | ₩33,479 | ₩33,679 | ₩33,212 | ₩33,653 | +0.52% | 111.7만 |
|---|
| 2026.06.02 | ₩33,051 | ₩33,559 | ₩32,944 | ₩33,519 | +1.42% | 111.9만 |
|---|
| 2026.06.01 | ₩33,345 | ₩33,345 | ₩32,316 | ₩32,971 | -1.12% | 177.3만 |
|---|
| 2026.05.29 | ₩33,840 | ₩34,227 | ₩33,653 | ₩33,693 | -0.43% | 129.1만 |
|---|
| 2026.05.28 | ₩34,067 | ₩34,401 | ₩33,506 | ₩33,893 | -0.51% | 134.9만 |
|---|
| 2026.05.27 | ₩34,642 | ₩34,735 | ₩34,160 | ₩34,307 | -0.96% | 153.4만 |
|---|
| 2026.05.26 | ₩34,241 | ₩34,481 | ₩33,880 | ₩34,454 | +0.62% | 95.5만 |
|---|
| 2026.05.22 | ₩33,800 | ₩33,987 | ₩33,345 | ₩33,826 | +0.08% | 104.8만 |
|---|
| 2026.05.21 | ₩33,653 | ₩34,027 | ₩33,318 | ₩33,572 | -0.24% | 144.6만 |
|---|
| 2026.05.20 | ₩33,452 | ₩34,160 | ₩33,158 | ₩33,987 | +1.60% | 122.5만 |
|---|
| 2026.05.19 | ₩34,361 | ₩34,548 | ₩33,385 | ₩33,412 | -2.76% | 83.2만 |
|---|
| 2026.05.18 | ₩34,187 | ₩34,682 | ₩34,107 | ₩34,374 | +0.55% | 138.5만 |
|---|
| 2026.05.15 | ₩34,401 | ₩34,829 | ₩33,987 | ₩34,094 | -0.89% | 178만 |
|---|
| 2026.05.14 | ₩34,294 | ₩34,695 | ₩34,040 | ₩34,561 | +0.78% | 120.2만 |
|---|
| 2026.05.13 | ₩33,866 | ₩34,107 | ₩33,546 | ₩34,000 | +0.39% | 99.8만 |
|---|
| 2026.05.12 | ₩34,601 | ₩34,722 | ₩33,800 | ₩33,893 | -2.05% | 118만 |
|---|
| 2026.05.11 | ₩35,363 | ₩35,363 | ₩34,535 | ₩34,548 | -2.31% | 75.4만 |
|---|
| 2026.05.08 | ₩36,152 | ₩36,392 | ₩35,216 | ₩35,243 | -2.51% | 91.9만 |
|---|
| 2026.05.07 | ₩36,633 | ₩37,154 | ₩35,884 | ₩35,938 | -1.90% | 163.6만 |
|---|
| 2026.05.06 | ₩36,312 | ₩37,635 | ₩35,697 | ₩36,272 | -0.11% | 174만 |
|---|
| 2026.05.05 | ₩36,700 | ₩37,208 | ₩36,553 | ₩36,820 | +0.33% | 86.4만 |
|---|
| 2026.05.04 | ₩36,473 | ₩36,900 | ₩36,031 | ₩36,392 | -0.22% | 95.2만 |
|---|
| 2026.05.01 | ₩37,435 | ₩37,435 | ₩36,486 | ₩36,606 | -2.21% | 106.9만 |
|---|
| 2026.04.30 | ₩36,900 | ₩37,341 | ₩36,606 | ₩37,274 | +1.01% | 93.8만 |
|---|
| 2026.04.29 | ₩37,515 | ₩37,609 | ₩36,793 | ₩37,020 | -1.32% | 121.6만 |
|---|
| 2026.04.28 | ₩38,023 | ₩38,090 | ₩37,127 | ₩37,582 | -1.16% | 59.5만 |
|---|
| 2026.04.27 | ₩37,715 | ₩38,036 | ₩37,315 | ₩37,889 | +0.46% | 99.2만 |
|---|
| 2026.04.24 | ₩37,462 | ₩37,689 | ₩37,127 | ₩37,649 | +0.50% | 319.9만 |
|---|
| 2026.04.23 | ₩37,288 | ₩37,702 | ₩37,074 | ₩37,542 | +0.68% | 77.5만 |
|---|
| 2026.04.22 | ₩37,274 | ₩37,528 | ₩36,780 | ₩37,141 | -0.36% | 103.8만 |
|---|
| 2026.04.21 | ₩36,767 | ₩37,168 | ₩36,539 | ₩37,047 | +0.76% | 154.2만 |
|---|
| 2026.04.20 | ₩38,437 | ₩38,544 | ₩36,526 | ₩36,793 | -4.28% | 177.1만 |
|---|
| 2026.04.17 | ₩38,451 | ₩39,426 | ₩38,410 | ₩38,851 | +1.04% | 461.4만 |
|---|
| 2026.04.16 | ₩38,945 | ₩39,293 | ₩37,929 | ₩38,090 | -2.20% | 91.4만 |
|---|
| 2026.04.15 | ₩40,121 | ₩40,121 | ₩38,731 | ₩39,012 | -2.76% | 107.5만 |
|---|
| 2026.04.14 | ₩40,589 | ₩41,097 | ₩40,255 | ₩40,348 | -0.59% | 123.3만 |
|---|
| 2026.04.13 | ₩39,827 | ₩40,736 | ₩39,293 | ₩40,589 | +1.91% | 109만 |
|---|
| 2026.04.10 | ₩40,268 | ₩40,308 | ₩39,613 | ₩39,680 | -1.46% | 78.5만 |
|---|
| 2026.04.09 | ₩38,638 | ₩40,522 | ₩38,638 | ₩40,268 | +4.22% | 84.9만 |
|---|
| 2026.04.08 | ₩38,785 | ₩39,279 | ₩38,531 | ₩38,811 | +0.07% | 119.4만 |
|---|
| 2026.04.07 | ₩37,114 | ₩37,715 | ₩36,753 | ₩37,315 | +0.54% | 88.3만 |
|---|
| 2026.04.06 | ₩36,873 | ₩37,234 | ₩36,566 | ₩37,087 | +0.58% | 64.2만 |
|---|
| 2026.04.02 | ₩36,793 | ₩37,609 | ₩36,339 | ₩36,954 | +0.44% | 55.3만 |
|---|
| 2026.04.01 | ₩36,980 | ₩37,742 | ₩36,860 | ₩37,502 | +1.41% | 75.7만 |
|---|
| 2026.03.31 | ₩36,366 | ₩37,074 | ₩35,978 | ₩36,740 | +1.03% | 98.5만 |
|---|
| 2026.03.30 | ₩36,526 | ₩36,526 | ₩35,711 | ₩35,884 | -1.76% | 123만 |
|---|
| 2026.03.27 | ₩36,847 | ₩37,007 | ₩35,991 | ₩36,138 | -1.92% | 119.4만 |
|---|
| 2026.03.26 | ₩37,421 | ₩37,809 | ₩37,007 | ₩37,154 | -0.71% | 61.7만 |
|---|
| 2026.03.25 | ₩38,036 | ₩38,143 | ₩36,994 | ₩37,715 | -0.84% | 79만 |
|---|
| 2026.03.24 | ₩37,061 | ₩37,889 | ₩36,847 | ₩37,675 | +1.66% | 153.4만 |
|---|
| 2026.03.23 | ₩37,462 | ₩38,023 | ₩37,154 | ₩37,288 | -0.46% | 122.6만 |
|---|
| 2026.03.20 | ₩36,820 | ₩36,820 | ₩36,205 | ₩36,379 | -1.20% | 379.7만 |
|---|
| 2026.03.19 | ₩36,205 | ₩37,248 | ₩35,991 | ₩36,833 | +1.73% | 91.4만 |
|---|
| 2026.03.18 | ₩36,873 | ₩37,194 | ₩36,593 | ₩36,646 | -0.62% | 83.9만 |
|---|
| 2026.03.17 | ₩37,154 | ₩37,301 | ₩36,499 | ₩36,967 | -0.50% | 86.8만 |
|---|
| 2026.03.16 | ₩37,368 | ₩37,488 | ₩36,914 | ₩36,980 | -1.04% | 60만 |
|---|
| 2026.03.13 | ₩37,154 | ₩37,702 | ₩36,352 | ₩37,074 | -0.22% | 126.4만 |
|---|
| 2026.03.12 | ₩37,168 | ₩37,381 | ₩36,833 | ₩36,914 | -0.68% | 63만 |
|---|
| 2026.03.11 | ₩37,315 | ₩37,715 | ₩36,820 | ₩37,609 | +0.79% | 71.4만 |
|---|
| 2026.03.10 | ₩37,288 | ₩38,250 | ₩37,101 | ₩37,515 | +0.61% | 71.8만 |
|---|
| 2026.03.09 | ₩36,767 | ₩37,609 | ₩35,925 | ₩37,408 | +1.74% | 86.4만 |
|---|
| 2026.03.06 | ₩37,983 | ₩37,983 | ₩37,061 | ₩37,328 | -1.72% | 64.6만 |
|---|
| 2026.03.05 | ₩39,199 | ₩39,252 | ₩38,317 | ₩38,651 | -1.40% | 73.1만 |
|---|
| 2026.03.04 | ₩39,319 | ₩39,613 | ₩38,785 | ₩39,480 | +0.41% | 59.7만 |
|---|
| 2026.03.03 | ₩38,691 | ₩39,520 | ₩38,170 | ₩39,239 | +1.42% | 140만 |
|---|
| 2026.03.02 | ₩39,399 | ₩40,041 | ₩38,745 | ₩39,680 | +0.71% | 100.7만 |
|---|
| 2026.02.27 | ₩40,749 | ₩41,431 | ₩39,854 | ₩40,001 | -1.84% | 159.5만 |
|---|
| 2026.02.26 | ₩40,108 | ₩40,429 | ₩39,600 | ₩40,255 | +0.37% | 97.1만 |
|---|
| 2026.02.25 | ₩40,028 | ₩40,041 | ₩39,279 | ₩39,961 | -0.17% | 63.1만 |
|---|
| 2026.02.24 | ₩39,854 | ₩40,201 | ₩39,667 | ₩39,987 | +0.34% | 67.4만 |
|---|
| 2026.02.23 | ₩40,014 | ₩40,161 | ₩39,199 | ₩39,546 | -1.17% | 67.4만 |
|---|
| 2026.02.20 | ₩39,747 | ₩40,228 | ₩39,493 | ₩40,054 | +0.77% | 78.3만 |
|---|
| 2026.02.19 | ₩39,707 | ₩40,201 | ₩39,306 | ₩39,800 | +0.24% | 124.8만 |
|---|
| 2026.02.18 | ₩40,388 | ₩40,723 | ₩39,787 | ₩39,947 | -1.09% | 153만 |
|---|
| 2026.02.17 | ₩40,161 | ₩40,335 | ₩39,720 | ₩40,295 | +0.33% | 121.5만 |
|---|
| 2026.02.13 | ₩40,028 | ₩40,375 | ₩39,587 | ₩40,268 | +0.60% | 148.2만 |
|---|
| 2026.02.12 | ₩39,747 | ₩40,161 | ₩39,493 | ₩39,974 | +0.57% | 118.2만 |
|---|
| 2026.02.11 | ₩40,041 | ₩40,201 | ₩38,932 | ₩39,346 | -1.74% | 84.7만 |
|---|
| 2026.02.10 | ₩39,613 | ₩40,014 | ₩39,159 | ₩39,359 | -0.64% | 149.5만 |
|---|
| 2026.02.09 | ₩39,079 | ₩39,693 | ₩38,865 | ₩39,653 | +1.47% | 120.3만 |
|---|
| 2026.02.06 | ₩37,903 | ₩39,079 | ₩37,234 | ₩38,998 | +2.89% | 235.1만 |
|---|
| 2026.02.05 | ₩38,157 | ₩38,304 | ₩36,459 | ₩37,328 | -2.17% | 181.5만 |
|---|
| 2026.02.04 | ₩37,315 | ₩37,649 | ₩36,713 | ₩36,780 | -1.43% | 177.2만 |
|---|
| 2026.02.03 | ₩37,301 | ₩38,023 | ₩36,379 | ₩36,833 | -1.25% | 168.1만 |
|---|
| 2026.02.02 | ₩36,219 | ₩37,341 | ₩35,671 | ₩37,301 | +2.99% | 210.9만 |
|---|
| 2026.01.30 | ₩35,911 | ₩36,379 | ₩35,697 | ₩36,179 | +0.74% | 119.2만 |
|---|
| 2026.01.29 | ₩36,031 | ₩36,272 | ₩35,671 | ₩36,072 | +0.11% | 131.4만 |
|---|
| 2026.01.28 | ₩35,804 | ₩35,898 | ₩35,216 | ₩35,697 | -0.30% | 98.7만 |
|---|
| 2026.01.27 | ₩36,138 | ₩36,259 | ₩35,577 | ₩36,005 | -0.37% | 80.9만 |
|---|
| 2026.01.26 | ₩35,617 | ₩36,138 | ₩35,457 | ₩36,005 | +1.09% | 107.1만 |
|---|
| 2026.01.23 | ₩35,804 | ₩35,804 | ₩35,363 | ₩35,510 | -0.82% | 86.2만 |
|---|
| 2026.01.22 | ₩35,818 | ₩35,911 | ₩35,243 | ₩35,871 | +0.15% | 79.6만 |
|---|
| 2026.01.21 | ₩35,043 | ₩35,831 | ₩34,882 | ₩35,644 | +1.72% | 106.1만 |
|---|
| 2026.01.20 | ₩34,708 | ₩35,524 | ₩34,588 | ₩34,815 | +0.31% | 221.3만 |
|---|
| 2026.01.16 | ₩34,976 | ₩35,417 | ₩34,895 | ₩35,163 | +0.53% | 162.1만 |
|---|
| 2026.01.15 | ₩34,748 | ₩35,417 | ₩34,628 | ₩35,230 | +1.38% | 123.1만 |
|---|
| 2026.01.14 | ₩33,920 | ₩34,601 | ₩33,599 | ₩34,454 | +1.58% | 115.7만 |
|---|
| 2026.01.13 | ₩33,933 | ₩33,960 | ₩33,399 | ₩33,746 | -0.55% | 89.2만 |
|---|
| 2026.01.12 | ₩33,465 | ₩33,906 | ₩33,198 | ₩33,773 | +0.92% | 78.6만 |
|---|
| 2026.01.09 | ₩33,693 | ₩33,866 | ₩33,359 | ₩33,733 | +0.12% | 88.9만 |
|---|
| 2026.01.08 | ₩32,383 | ₩33,626 | ₩32,076 | ₩33,412 | +3.18% | 110.6만 |
|---|
| 2026.01.07 | ₩33,051 | ₩33,131 | ₩32,316 | ₩32,410 | -1.94% | 59.9만 |
|---|
| 2026.01.06 | ₩31,942 | ₩33,091 | ₩31,661 | ₩33,024 | +3.39% | 122.6만 |
|---|
| 2026.01.05 | ₩32,089 | ₩32,530 | ₩31,902 | ₩32,089 | 0.00% | 82.6만 |
|---|
| 2026.01.02 | ₩31,875 | ₩32,116 | ₩31,715 | ₩31,995 | +0.38% | 78.1만 |
|---|
| 2025.12.31 | ₩32,530 | ₩32,530 | ₩31,835 | ₩31,835 | -2.14% | 86.6만 |
|---|
| 2025.12.30 | ₩32,784 | ₩32,958 | ₩32,423 | ₩32,450 | -1.02% | 75.5만 |
|---|
| 2025.12.29 | ₩33,171 | ₩33,212 | ₩32,824 | ₩32,864 | -0.93% | 65.6만 |
|---|
| 2025.12.26 | ₩33,158 | ₩33,171 | ₩32,931 | ₩33,131 | -0.08% | 54.7만 |
|---|
| 2025.12.24 | ₩33,105 | ₩33,225 | ₩32,998 | ₩33,171 | +0.20% | 40.7만 |
|---|
| 2025.12.23 | ₩33,212 | ₩33,359 | ₩32,944 | ₩33,171 | -0.12% | 109.9만 |
|---|
| 2025.12.22 | ₩32,730 | ₩33,305 | ₩32,623 | ₩33,212 | +1.47% | 81.3만 |
|---|
| 2025.12.19 | ₩32,837 | ₩33,212 | ₩32,623 | ₩32,730 | -0.33% | 468.8만 |
|---|
| 2025.12.18 | ₩33,305 | ₩33,960 | ₩33,131 | ₩33,252 | -0.16% | 148.2만 |
|---|
| 2025.12.17 | ₩32,958 | ₩33,572 | ₩32,958 | ₩33,051 | +0.28% | 238.5만 |
|---|
| 2025.12.16 | ₩33,572 | ₩33,679 | ₩32,984 | ₩33,118 | -1.35% | 128.5만 |
|---|
| 2025.12.15 | ₩33,880 | ₩33,947 | ₩33,238 | ₩33,506 | -1.10% | 137.5만 |
|---|
| 2025.12.12 | ₩33,171 | ₩33,612 | ₩32,877 | ₩33,399 | +0.68% | 89.5만 |
|---|
| 2025.12.11 | ₩33,238 | ₩33,586 | ₩33,038 | ₩33,091 | -0.44% | 267.2만 |
|---|
| 2025.12.10 | ₩32,209 | ₩33,131 | ₩31,875 | ₩32,958 | +2.32% | 174.1만 |
|---|
| 2025.12.09 | ₩32,690 | ₩32,837 | ₩32,169 | ₩32,223 | -1.43% | 108만 |
|---|
| 2025.12.08 | ₩32,864 | ₩33,292 | ₩32,583 | ₩32,704 | -0.49% | 148.8만 |
|---|
| 2025.12.05 | ₩32,797 | ₩33,078 | ₩32,690 | ₩32,837 | +0.12% | 101.2만 |
|---|
| 2025.12.04 | ₩32,757 | ₩33,225 | ₩32,637 | ₩32,931 | +0.53% | 94.1만 |
|---|
| 2025.12.03 | ₩32,811 | ₩33,145 | ₩32,623 | ₩32,904 | +0.29% | 154.4만 |
|---|
| 2025.12.02 | ₩32,370 | ₩32,931 | ₩32,263 | ₩32,690 | +0.99% | 155.5만 |
|---|
| 2025.12.01 | ₩32,089 | ₩32,463 | ₩32,062 | ₩32,182 | +0.29% | 93.8만 |
|---|
| 2025.11.28 | ₩32,677 | ₩32,824 | ₩32,249 | ₩32,396 | -0.86% | 39.8만 |
|---|
| 2025.11.26 | ₩32,356 | ₩32,891 | ₩32,182 | ₩32,476 | +0.37% | 157만 |
|---|
| 2025.11.25 | ₩31,875 | ₩32,730 | ₩31,487 | ₩32,517 | +2.01% | 138.9만 |
|---|
| 2025.11.24 | ₩31,487 | ₩31,795 | ₩31,340 | ₩31,621 | +0.42% | 170.4만 |
|---|
| 2025.11.21 | ₩31,260 | ₩31,862 | ₩31,060 | ₩31,715 | +1.45% | 152.2만 |
|---|
| 2025.11.20 | ₩31,434 | ₩31,755 | ₩31,087 | ₩31,127 | -0.98% | 130.3만 |
|---|
| 2025.11.19 | ₩31,127 | ₩31,234 | ₩30,739 | ₩30,926 | -0.64% | 229.8만 |
|---|
| 2025.11.18 | ₩30,512 | ₩31,140 | ₩30,392 | ₩31,020 | +1.66% | 147.7만 |
|---|
| 2025.11.17 | ₩30,859 | ₩30,953 | ₩30,485 | ₩30,619 | -0.78% | 165.2만 |
|---|
| 2025.11.14 | ₩30,739 | ₩31,073 | ₩30,619 | ₩30,953 | +0.70% | 117.1만 |
|---|
| 2025.11.13 | ₩31,474 | ₩31,781 | ₩30,645 | ₩30,873 | -1.91% | 205.5만 |
|---|
| 2025.11.12 | ₩31,461 | ₩31,902 | ₩31,354 | ₩31,487 | +0.08% | 154.6만 |
|---|
| 2025.11.11 | ₩32,009 | ₩32,116 | ₩31,140 | ₩31,207 | -2.51% | 144.3만 |
|---|
| 2025.11.10 | ₩31,969 | ₩32,530 | ₩31,234 | ₩32,009 | +0.13% | 163.6만 |
|---|
| 2025.11.07 | ₩32,436 | ₩33,131 | ₩31,006 | ₩31,969 | -1.44% | 266.2만 |
|---|
| 2025.11.06 | ₩34,775 | ₩35,083 | ₩33,318 | ₩33,452 | -3.80% | 136.2만 |
|---|
| 2025.11.05 | ₩34,307 | ₩34,922 | ₩34,307 | ₩34,829 | +1.52% | 111.6만 |
|---|
| 2025.11.04 | ₩34,067 | ₩34,508 | ₩33,826 | ₩34,495 | +1.26% | 103.2만 |
|---|
| 2025.11.03 | ₩34,120 | ₩34,361 | ₩33,599 | ₩34,361 | +0.71% | 140.2만 |
|---|
| 2025.10.31 | ₩34,120 | ₩34,535 | ₩33,679 | ₩34,294 | +0.51% | 148.2만 |
|---|
| 2025.10.30 | ₩34,321 | ₩34,815 | ₩34,174 | ₩34,241 | -0.23% | 248.2만 |
|---|
| 2025.10.29 | ₩34,561 | ₩35,163 | ₩34,120 | ₩34,334 | -0.66% | 178.6만 |
|---|
| 2025.10.28 | ₩34,668 | ₩34,762 | ₩34,307 | ₩34,575 | -0.27% | 83.7만 |
|---|
| 2025.10.27 | ₩34,815 | ₩35,123 | ₩34,414 | ₩34,521 | -0.84% | 68.6만 |
|---|
| 2025.10.24 | ₩34,922 | ₩35,230 | ₩34,601 | ₩34,642 | -0.80% | 84만 |
|---|
| 2025.10.23 | ₩34,254 | ₩34,628 | ₩34,094 | ₩34,615 | +1.05% | 52.4만 |
|---|
| 2025.10.22 | ₩34,628 | ₩34,815 | ₩34,094 | ₩34,094 | -1.54% | 89.6만 |
|---|
| 2025.10.21 | ₩34,107 | ₩34,682 | ₩33,960 | ₩34,548 | +1.29% | 90.9만 |
|---|
| 2025.10.20 | ₩34,040 | ₩34,294 | ₩33,559 | ₩34,201 | +0.47% | 126.3만 |
|---|
| 2025.10.17 | ₩33,225 | ₩34,013 | ₩33,091 | ₩33,746 | +1.57% | 367만 |
|---|
| 2025.10.16 | ₩34,107 | ₩34,120 | ₩33,065 | ₩33,399 | -2.08% | 119.4만 |
|---|
| 2025.10.15 | ₩34,481 | ₩34,775 | ₩33,759 | ₩34,107 | -1.09% | 183.2만 |
|---|
| 2025.10.14 | ₩33,038 | ₩34,120 | ₩33,038 | ₩33,893 | +2.59% | 88.4만 |
|---|
| 2025.10.13 | ₩33,706 | ₩33,840 | ₩33,452 | ₩33,479 | -0.67% | 64.3만 |
|---|
| 2025.10.10 | ₩33,693 | ₩33,800 | ₩32,998 | ₩33,305 | -1.15% | 76.4만 |
|---|