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 | ₩28,877 | ₩29,104 | ₩28,704 | ₩28,931 | +0.18% | 81.3만 |
| 2026.10.08 | ₩28,370 | ₩28,904 | ₩28,210 | ₩28,784 | +1.46% | 183만 |
| 2026.10.07 | ₩29,037 | ₩29,104 | ₩28,477 | ₩28,557 | -1.66% | 154.2만 |
| 2026.10.06 | ₩29,304 | ₩29,371 | ₩29,011 | ₩29,318 | +0.05% | 122.2만 |
| 2026.10.05 | ₩28,864 | ₩29,491 | ₩28,664 | ₩29,051 | +0.65% | 205.9만 |
| 2026.10.02 | ₩29,037 | ₩29,318 | ₩28,890 | ₩28,917 | -0.41% | 214.4만 |
| 2026.10.01 | ₩28,276 | ₩28,744 | ₩27,903 | ₩28,704 | +1.51% | 168.6만 |
| 2026.09.30 | ₩28,717 | ₩28,730 | ₩28,316 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,356 |
| -1.26% |
| 166.8만 |
| 2026.09.29 | ₩28,904 | ₩28,997 | ₩28,423 | ₩28,664 | -0.83% | 98만 |
|---|
| 2026.09.28 | ₩28,810 | ₩29,024 | ₩28,503 | ₩28,890 | +0.28% | 135.2만 |
|---|
| 2026.09.25 | ₩28,757 | ₩28,997 | ₩28,637 | ₩28,877 | +0.42% | 119.1만 |
|---|
| 2026.09.24 | ₩28,944 | ₩29,037 | ₩28,477 | ₩28,664 | -0.97% | 136.7만 |
|---|
| 2026.09.23 | ₩29,251 | ₩29,384 | ₩28,984 | ₩28,997 | -0.87% | 107.6만 |
|---|
| 2026.09.22 | ₩29,651 | ₩29,758 | ₩29,264 | ₩29,398 | -0.86% | 140.1만 |
|---|
| 2026.09.21 | ₩29,384 | ₩29,478 | ₩29,037 | ₩29,251 | -0.45% | 137.8만 |
|---|
| 2026.09.18 | ₩29,171 | ₩29,344 | ₩28,944 | ₩29,238 | +0.23% | 501.1만 |
|---|
| 2026.09.17 | ₩29,892 | ₩29,972 | ₩29,064 | ₩29,171 | -2.41% | 157.9만 |
|---|
| 2026.09.16 | ₩30,733 | ₩30,826 | ₩30,172 | ₩30,359 | -1.22% | 144만 |
|---|
| 2026.09.15 | ₩31,013 | ₩31,027 | ₩30,279 | ₩30,452 | -1.81% | 160.3만 |
|---|
| 2026.09.14 | ₩31,694 | ₩31,828 | ₩30,679 | ₩30,813 | -2.78% | 146.3만 |
|---|
| 2026.09.11 | ₩32,068 | ₩32,161 | ₩31,734 | ₩31,961 | -0.33% | 124.9만 |
|---|
| 2026.09.10 | ₩31,747 | ₩31,881 | ₩31,173 | ₩31,627 | -0.38% | 121.5만 |
|---|
| 2026.09.09 | ₩31,534 | ₩32,175 | ₩31,494 | ₩32,028 | +1.57% | 154.7만 |
|---|
| 2026.09.08 | ₩32,028 | ₩32,095 | ₩31,707 | ₩31,721 | -0.96% | 86.6만 |
|---|
| 2026.09.04 | ₩31,948 | ₩32,282 | ₩31,908 | ₩31,974 | +0.08% | 85.9만 |
|---|
| 2026.09.03 | ₩32,014 | ₩32,335 | ₩31,788 | ₩31,908 | -0.33% | 104.5만 |
|---|
| 2026.09.02 | ₩31,494 | ₩32,121 | ₩31,360 | ₩31,801 | +0.97% | 113.4만 |
|---|
| 2026.09.01 | ₩31,948 | ₩32,175 | ₩31,427 | ₩31,467 | -1.50% | 89.7만 |
|---|
| 2026.08.31 | ₩32,375 | ₩32,775 | ₩32,095 | ₩32,228 | -0.45% | 89.9만 |
|---|
| 2026.08.28 | ₩33,042 | ₩33,256 | ₩32,348 | ₩32,549 | -1.49% | 64.8만 |
|---|
| 2026.08.27 | ₩33,376 | ₩33,697 | ₩32,829 | ₩33,002 | -1.12% | 104.5만 |
|---|
| 2026.08.26 | ₩33,376 | ₩33,750 | ₩33,229 | ₩33,737 | +1.08% | 80.4만 |
|---|
| 2026.08.25 | ₩33,910 | ₩33,910 | ₩33,096 | ₩33,296 | -1.81% | 70.5만 |
|---|
| 2026.08.24 | ₩33,376 | ₩33,777 | ₩33,229 | ₩33,577 | +0.60% | 156.3만 |
|---|
| 2026.08.21 | ₩33,777 | ₩33,830 | ₩33,269 | ₩33,296 | -1.42% | 92.3만 |
|---|
| 2026.08.20 | ₩33,403 | ₩33,803 | ₩33,256 | ₩33,550 | +0.44% | 92만 |
|---|
| 2026.08.19 | ₩33,336 | ₩33,817 | ₩32,615 | ₩33,763 | +1.28% | 114.4만 |
|---|
| 2026.08.18 | ₩33,643 | ₩33,643 | ₩32,922 | ₩33,256 | -1.15% | 81.2만 |
|---|
| 2026.08.17 | ₩33,884 | ₩34,391 | ₩33,603 | ₩33,617 | -0.79% | 116.7만 |
|---|
| 2026.08.14 | ₩33,884 | ₩34,204 | ₩33,817 | ₩34,097 | +0.63% | 58.5만 |
|---|
| 2026.08.13 | ₩35,139 | ₩35,245 | ₩33,990 | ₩34,057 | -3.08% | 88.9만 |
|---|
| 2026.08.12 | ₩35,085 | ₩35,085 | ₩34,444 | ₩34,938 | -0.42% | 86.1만 |
|---|
| 2026.08.11 | ₩34,938 | ₩35,325 | ₩34,805 | ₩35,005 | +0.19% | 70.4만 |
|---|
| 2026.08.10 | ₩35,272 | ₩35,552 | ₩34,698 | ₩34,818 | -1.29% | 102.1만 |
|---|
| 2026.08.07 | ₩36,060 | ₩36,260 | ₩35,472 | ₩35,579 | -1.33% | 98.8만 |
|---|
| 2026.08.06 | ₩36,367 | ₩38,610 | ₩35,766 | ₩36,167 | -0.55% | 159.9만 |
|---|
| 2026.08.05 | ₩35,566 | ₩35,699 | ₩35,005 | ₩35,259 | -0.86% | 137.6만 |
|---|
| 2026.08.04 | ₩34,845 | ₩35,539 | ₩34,324 | ₩35,512 | +1.92% | 108.6만 |
|---|
| 2026.08.03 | ₩34,257 | ₩34,658 | ₩34,204 | ₩34,431 | +0.51% | 94만 |
|---|
| 2026.07.31 | ₩33,550 | ₩33,884 | ₩33,136 | ₩33,697 | +0.44% | 157만 |
|---|
| 2026.07.30 | ₩33,924 | ₩33,990 | ₩33,149 | ₩33,309 | -1.81% | 127만 |
|---|
| 2026.07.29 | ₩34,444 | ₩34,471 | ₩33,363 | ₩33,603 | -2.44% | 132.4만 |
|---|
| 2026.07.28 | ₩33,937 | ₩34,912 | ₩33,817 | ₩34,591 | +1.93% | 98.8만 |
|---|
| 2026.07.27 | ₩33,710 | ₩34,030 | ₩33,309 | ₩33,590 | -0.36% | 111.8만 |
|---|
| 2026.07.24 | ₩33,563 | ₩33,817 | ₩33,390 | ₩33,416 | -0.44% | 94.1만 |
|---|
| 2026.07.23 | ₩33,002 | ₩33,483 | ₩33,002 | ₩33,216 | +0.65% | 98.3만 |
|---|
| 2026.07.22 | ₩33,149 | ₩33,563 | ₩33,002 | ₩33,229 | +0.24% | 90.9만 |
|---|
| 2026.07.21 | ₩33,670 | ₩33,670 | ₩33,029 | ₩33,149 | -1.55% | 101만 |
|---|
| 2026.07.20 | ₩34,204 | ₩34,204 | ₩33,229 | ₩33,456 | -2.19% | 71.2만 |
|---|
| 2026.07.17 | ₩34,244 | ₩35,058 | ₩33,990 | ₩33,990 | -0.74% | 196.3만 |
|---|
| 2026.07.16 | ₩33,123 | ₩34,645 | ₩32,936 | ₩34,631 | +4.55% | 119.4만 |
|---|
| 2026.07.15 | ₩32,949 | ₩33,216 | ₩32,709 | ₩33,203 | +0.77% | 102.3만 |
|---|
| 2026.07.14 | ₩33,056 | ₩33,296 | ₩32,762 | ₩32,976 | -0.24% | 92.7만 |
|---|
| 2026.07.13 | ₩33,203 | ₩33,577 | ₩32,535 | ₩32,842 | -1.09% | 128.1만 |
|---|
| 2026.07.10 | ₩33,109 | ₩33,670 | ₩33,096 | ₩33,269 | +0.48% | 81.9만 |
|---|
| 2026.07.09 | ₩33,390 | ₩33,577 | ₩33,123 | ₩33,256 | -0.40% | 112.9만 |
|---|
| 2026.07.08 | ₩33,229 | ₩33,630 | ₩32,936 | ₩33,042 | -0.56% | 118.5만 |
|---|
| 2026.07.07 | ₩33,817 | ₩34,458 | ₩33,296 | ₩33,510 | -0.91% | 123.8만 |
|---|
| 2026.07.06 | ₩33,309 | ₩33,857 | ₩33,069 | ₩33,844 | +1.60% | 135.6만 |
|---|
| 2026.07.02 | ₩33,697 | ₩33,964 | ₩33,042 | ₩33,336 | -1.07% | 95.3만 |
|---|
| 2026.07.01 | ₩34,564 | ₩34,618 | ₩33,496 | ₩33,523 | -3.01% | 95만 |
|---|
| 2026.06.30 | ₩34,204 | ₩34,631 | ₩34,044 | ₩34,484 | +0.82% | 120만 |
|---|
| 2026.06.29 | ₩35,205 | ₩35,646 | ₩34,831 | ₩34,845 | -1.02% | 143.9만 |
|---|
| 2026.06.26 | ₩36,060 | ₩36,060 | ₩35,566 | ₩35,646 | -1.15% | 361.8만 |
|---|
| 2026.06.25 | ₩35,325 | ₩36,594 | ₩35,125 | ₩36,020 | +1.97% | 114.1만 |
|---|
| 2026.06.24 | ₩34,324 | ₩35,793 | ₩34,164 | ₩35,018 | +2.02% | 174.7만 |
|---|
| 2026.06.23 | ₩34,311 | ₩34,751 | ₩33,924 | ₩34,217 | -0.27% | 82.6만 |
|---|
| 2026.06.22 | ₩34,538 | ₩34,845 | ₩34,297 | ₩34,564 | +0.08% | 112.3만 |
|---|
| 2026.06.18 | ₩34,711 | ₩35,125 | ₩34,378 | ₩34,885 | +0.50% | 304.9만 |
|---|
| 2026.06.17 | ₩34,845 | ₩35,299 | ₩33,990 | ₩34,244 | -1.72% | 96.5만 |
|---|
| 2026.06.16 | ₩34,738 | ₩35,152 | ₩34,738 | ₩35,018 | +0.81% | 99.6만 |
|---|
| 2026.06.15 | ₩34,952 | ₩35,192 | ₩34,378 | ₩34,431 | -1.49% | 88.1만 |
|---|
| 2026.06.12 | ₩34,711 | ₩34,885 | ₩34,324 | ₩34,471 | -0.69% | 78.5만 |
|---|
| 2026.06.11 | ₩34,378 | ₩34,645 | ₩33,857 | ₩34,204 | -0.50% | 86.4만 |
|---|
| 2026.06.10 | ₩34,898 | ₩35,152 | ₩34,044 | ₩34,217 | -1.95% | 148.2만 |
|---|
| 2026.06.09 | ₩34,257 | ₩35,098 | ₩34,244 | ₩34,872 | +1.79% | 116.1만 |
|---|
| 2026.06.08 | ₩33,870 | ₩34,324 | ₩33,817 | ₩33,870 | 0.00% | 115.1만 |
|---|
| 2026.06.05 | ₩33,577 | ₩34,217 | ₩33,550 | ₩33,817 | +0.72% | 93.6만 |
|---|
| 2026.06.04 | ₩33,964 | ₩33,977 | ₩33,363 | ₩33,496 | -1.38% | 144만 |
|---|
| 2026.06.03 | ₩33,443 | ₩33,643 | ₩33,176 | ₩33,617 | +0.52% | 111.7만 |
|---|
| 2026.06.02 | ₩33,016 | ₩33,523 | ₩32,909 | ₩33,483 | +1.42% | 111.9만 |
|---|
| 2026.06.01 | ₩33,309 | ₩33,309 | ₩32,282 | ₩32,936 | -1.12% | 177.3만 |
|---|
| 2026.05.29 | ₩33,803 | ₩34,191 | ₩33,617 | ₩33,657 | -0.43% | 129.1만 |
|---|
| 2026.05.28 | ₩34,030 | ₩34,364 | ₩33,470 | ₩33,857 | -0.51% | 134.9만 |
|---|
| 2026.05.27 | ₩34,604 | ₩34,698 | ₩34,124 | ₩34,271 | -0.96% | 153.4만 |
|---|
| 2026.05.26 | ₩34,204 | ₩34,444 | ₩33,844 | ₩34,418 | +0.62% | 95.5만 |
|---|
| 2026.05.22 | ₩33,763 | ₩33,950 | ₩33,309 | ₩33,790 | +0.08% | 104.8만 |
|---|
| 2026.05.21 | ₩33,617 | ₩33,990 | ₩33,283 | ₩33,536 | -0.24% | 144.6만 |
|---|
| 2026.05.20 | ₩33,416 | ₩34,124 | ₩33,123 | ₩33,950 | +1.60% | 122.5만 |
|---|
| 2026.05.19 | ₩34,324 | ₩34,511 | ₩33,350 | ₩33,376 | -2.76% | 83.2만 |
|---|
| 2026.05.18 | ₩34,151 | ₩34,645 | ₩34,070 | ₩34,337 | +0.55% | 138.5만 |
|---|
| 2026.05.15 | ₩34,364 | ₩34,791 | ₩33,950 | ₩34,057 | -0.89% | 178만 |
|---|
| 2026.05.14 | ₩34,257 | ₩34,658 | ₩34,004 | ₩34,524 | +0.78% | 120.2만 |
|---|
| 2026.05.13 | ₩33,830 | ₩34,070 | ₩33,510 | ₩33,964 | +0.39% | 99.8만 |
|---|
| 2026.05.12 | ₩34,564 | ₩34,685 | ₩33,763 | ₩33,857 | -2.05% | 118만 |
|---|
| 2026.05.11 | ₩35,325 | ₩35,325 | ₩34,498 | ₩34,511 | -2.31% | 75.4만 |
|---|
| 2026.05.08 | ₩36,113 | ₩36,353 | ₩35,179 | ₩35,205 | -2.51% | 91.9만 |
|---|
| 2026.05.07 | ₩36,594 | ₩37,114 | ₩35,846 | ₩35,899 | -1.90% | 163.6만 |
|---|
| 2026.05.06 | ₩36,273 | ₩37,595 | ₩35,659 | ₩36,233 | -0.11% | 174만 |
|---|
| 2026.05.05 | ₩36,660 | ₩37,168 | ₩36,514 | ₩36,781 | +0.33% | 86.4만 |
|---|
| 2026.05.04 | ₩36,434 | ₩36,861 | ₩35,993 | ₩36,353 | -0.22% | 95.2만 |
|---|
| 2026.05.01 | ₩37,395 | ₩37,395 | ₩36,447 | ₩36,567 | -2.21% | 106.9만 |
|---|
| 2026.04.30 | ₩36,861 | ₩37,301 | ₩36,567 | ₩37,235 | +1.01% | 93.8만 |
|---|
| 2026.04.29 | ₩37,475 | ₩37,568 | ₩36,754 | ₩36,981 | -1.32% | 121.6만 |
|---|
| 2026.04.28 | ₩37,982 | ₩38,049 | ₩37,088 | ₩37,542 | -1.16% | 59.5만 |
|---|
| 2026.04.27 | ₩37,675 | ₩37,996 | ₩37,275 | ₩37,849 | +0.46% | 99.2만 |
|---|
| 2026.04.24 | ₩37,421 | ₩37,648 | ₩37,088 | ₩37,608 | +0.50% | 319.9만 |
|---|
| 2026.04.23 | ₩37,248 | ₩37,662 | ₩37,034 | ₩37,502 | +0.68% | 77.5만 |
|---|
| 2026.04.22 | ₩37,235 | ₩37,488 | ₩36,741 | ₩37,101 | -0.36% | 103.8만 |
|---|
| 2026.04.21 | ₩36,727 | ₩37,128 | ₩36,500 | ₩37,008 | +0.76% | 154.2만 |
|---|
| 2026.04.20 | ₩38,396 | ₩38,503 | ₩36,487 | ₩36,754 | -4.28% | 177.1만 |
|---|
| 2026.04.17 | ₩38,409 | ₩39,384 | ₩38,369 | ₩38,810 | +1.04% | 461.4만 |
|---|
| 2026.04.16 | ₩38,903 | ₩39,250 | ₩37,889 | ₩38,049 | -2.20% | 91.4만 |
|---|
| 2026.04.15 | ₩40,078 | ₩40,078 | ₩38,690 | ₩38,970 | -2.76% | 107.5만 |
|---|
| 2026.04.14 | ₩40,545 | ₩41,053 | ₩40,212 | ₩40,305 | -0.59% | 123.3만 |
|---|
| 2026.04.13 | ₩39,784 | ₩40,692 | ₩39,250 | ₩40,545 | +1.91% | 109만 |
|---|
| 2026.04.10 | ₩40,225 | ₩40,265 | ₩39,571 | ₩39,638 | -1.46% | 78.5만 |
|---|
| 2026.04.09 | ₩38,596 | ₩40,479 | ₩38,596 | ₩40,225 | +4.22% | 84.9만 |
|---|
| 2026.04.08 | ₩38,743 | ₩39,237 | ₩38,489 | ₩38,770 | +0.07% | 119.4만 |
|---|
| 2026.04.07 | ₩37,074 | ₩37,675 | ₩36,714 | ₩37,275 | +0.54% | 88.3만 |
|---|
| 2026.04.06 | ₩36,834 | ₩37,194 | ₩36,527 | ₩37,048 | +0.58% | 64.2만 |
|---|
| 2026.04.02 | ₩36,754 | ₩37,568 | ₩36,300 | ₩36,914 | +0.44% | 55.3만 |
|---|
| 2026.04.01 | ₩36,941 | ₩37,702 | ₩36,821 | ₩37,462 | +1.41% | 75.7만 |
|---|
| 2026.03.31 | ₩36,327 | ₩37,034 | ₩35,940 | ₩36,701 | +1.03% | 98.5만 |
|---|
| 2026.03.30 | ₩36,487 | ₩36,487 | ₩35,673 | ₩35,846 | -1.76% | 123만 |
|---|
| 2026.03.27 | ₩36,807 | ₩36,968 | ₩35,953 | ₩36,100 | -1.92% | 119.4만 |
|---|
| 2026.03.26 | ₩37,381 | ₩37,769 | ₩36,968 | ₩37,114 | -0.71% | 61.7만 |
|---|
| 2026.03.25 | ₩37,996 | ₩38,102 | ₩36,954 | ₩37,675 | -0.84% | 79만 |
|---|
| 2026.03.24 | ₩37,021 | ₩37,849 | ₩36,807 | ₩37,635 | +1.66% | 153.4만 |
|---|
| 2026.03.23 | ₩37,421 | ₩37,982 | ₩37,114 | ₩37,248 | -0.46% | 122.6만 |
|---|
| 2026.03.20 | ₩36,781 | ₩36,781 | ₩36,167 | ₩36,340 | -1.20% | 379.7만 |
|---|
| 2026.03.19 | ₩36,167 | ₩37,208 | ₩35,953 | ₩36,794 | +1.73% | 91.4만 |
|---|
| 2026.03.18 | ₩36,834 | ₩37,154 | ₩36,554 | ₩36,607 | -0.62% | 83.9만 |
|---|
| 2026.03.17 | ₩37,114 | ₩37,261 | ₩36,460 | ₩36,927 | -0.50% | 86.8만 |
|---|
| 2026.03.16 | ₩37,328 | ₩37,448 | ₩36,874 | ₩36,941 | -1.04% | 60만 |
|---|
| 2026.03.13 | ₩37,114 | ₩37,662 | ₩36,313 | ₩37,034 | -0.22% | 126.4만 |
|---|
| 2026.03.12 | ₩37,128 | ₩37,341 | ₩36,794 | ₩36,874 | -0.68% | 63만 |
|---|
| 2026.03.11 | ₩37,275 | ₩37,675 | ₩36,781 | ₩37,568 | +0.79% | 71.4만 |
|---|
| 2026.03.10 | ₩37,248 | ₩38,209 | ₩37,061 | ₩37,475 | +0.61% | 71.8만 |
|---|
| 2026.03.09 | ₩36,727 | ₩37,568 | ₩35,886 | ₩37,368 | +1.74% | 86.4만 |
|---|
| 2026.03.06 | ₩37,942 | ₩37,942 | ₩37,021 | ₩37,288 | -1.72% | 64.6만 |
|---|
| 2026.03.05 | ₩39,157 | ₩39,210 | ₩38,276 | ₩38,610 | -1.40% | 73.1만 |
|---|
| 2026.03.04 | ₩39,277 | ₩39,571 | ₩38,743 | ₩39,437 | +0.41% | 59.7만 |
|---|
| 2026.03.03 | ₩38,650 | ₩39,477 | ₩38,129 | ₩39,197 | +1.42% | 140만 |
|---|
| 2026.03.02 | ₩39,357 | ₩39,998 | ₩38,703 | ₩39,638 | +0.71% | 100.7만 |
|---|
| 2026.02.27 | ₩40,706 | ₩41,387 | ₩39,811 | ₩39,958 | -1.84% | 159.5만 |
|---|
| 2026.02.26 | ₩40,065 | ₩40,385 | ₩39,558 | ₩40,212 | +0.37% | 97.1만 |
|---|
| 2026.02.25 | ₩39,985 | ₩39,998 | ₩39,237 | ₩39,918 | -0.17% | 63.1만 |
|---|
| 2026.02.24 | ₩39,811 | ₩40,158 | ₩39,624 | ₩39,945 | +0.34% | 67.4만 |
|---|
| 2026.02.23 | ₩39,971 | ₩40,118 | ₩39,157 | ₩39,504 | -1.17% | 67.4만 |
|---|
| 2026.02.20 | ₩39,704 | ₩40,185 | ₩39,451 | ₩40,011 | +0.77% | 78.3만 |
|---|
| 2026.02.19 | ₩39,664 | ₩40,158 | ₩39,264 | ₩39,758 | +0.24% | 124.8만 |
|---|
| 2026.02.18 | ₩40,345 | ₩40,679 | ₩39,744 | ₩39,905 | -1.09% | 153만 |
|---|
| 2026.02.17 | ₩40,118 | ₩40,292 | ₩39,678 | ₩40,252 | +0.33% | 121.5만 |
|---|
| 2026.02.13 | ₩39,985 | ₩40,332 | ₩39,544 | ₩40,225 | +0.60% | 148.2만 |
|---|
| 2026.02.12 | ₩39,704 | ₩40,118 | ₩39,451 | ₩39,931 | +0.57% | 118.2만 |
|---|
| 2026.02.11 | ₩39,998 | ₩40,158 | ₩38,890 | ₩39,304 | -1.74% | 84.7만 |
|---|
| 2026.02.10 | ₩39,571 | ₩39,971 | ₩39,117 | ₩39,317 | -0.64% | 149.5만 |
|---|
| 2026.02.09 | ₩39,037 | ₩39,651 | ₩38,823 | ₩39,611 | +1.47% | 120.3만 |
|---|
| 2026.02.06 | ₩37,862 | ₩39,037 | ₩37,194 | ₩38,957 | +2.89% | 235.1만 |
|---|
| 2026.02.05 | ₩38,116 | ₩38,263 | ₩36,420 | ₩37,288 | -2.17% | 181.5만 |
|---|
| 2026.02.04 | ₩37,275 | ₩37,608 | ₩36,674 | ₩36,741 | -1.43% | 177.2만 |
|---|
| 2026.02.03 | ₩37,261 | ₩37,982 | ₩36,340 | ₩36,794 | -1.25% | 168.1만 |
|---|
| 2026.02.02 | ₩36,180 | ₩37,301 | ₩35,632 | ₩37,261 | +2.99% | 210.9만 |
|---|
| 2026.01.30 | ₩35,873 | ₩36,340 | ₩35,659 | ₩36,140 | +0.74% | 119.2만 |
|---|
| 2026.01.29 | ₩35,993 | ₩36,233 | ₩35,632 | ₩36,033 | +0.11% | 131.4만 |
|---|
| 2026.01.28 | ₩35,766 | ₩35,859 | ₩35,179 | ₩35,659 | -0.30% | 98.7만 |
|---|
| 2026.01.27 | ₩36,100 | ₩36,220 | ₩35,539 | ₩35,966 | -0.37% | 80.9만 |
|---|
| 2026.01.26 | ₩35,579 | ₩36,100 | ₩35,419 | ₩35,966 | +1.09% | 107.1만 |
|---|
| 2026.01.23 | ₩35,766 | ₩35,766 | ₩35,325 | ₩35,472 | -0.82% | 86.2만 |
|---|
| 2026.01.22 | ₩35,779 | ₩35,873 | ₩35,205 | ₩35,833 | +0.15% | 79.6만 |
|---|
| 2026.01.21 | ₩35,005 | ₩35,793 | ₩34,845 | ₩35,606 | +1.72% | 106.1만 |
|---|
| 2026.01.20 | ₩34,671 | ₩35,486 | ₩34,551 | ₩34,778 | +0.31% | 221.3만 |
|---|
| 2026.01.16 | ₩34,938 | ₩35,379 | ₩34,858 | ₩35,125 | +0.53% | 162.1만 |
|---|
| 2026.01.15 | ₩34,711 | ₩35,379 | ₩34,591 | ₩35,192 | +1.38% | 123.1만 |
|---|
| 2026.01.14 | ₩33,884 | ₩34,564 | ₩33,563 | ₩34,418 | +1.58% | 115.7만 |
|---|
| 2026.01.13 | ₩33,897 | ₩33,924 | ₩33,363 | ₩33,710 | -0.55% | 89.2만 |
|---|
| 2026.01.12 | ₩33,430 | ₩33,870 | ₩33,163 | ₩33,737 | +0.92% | 78.6만 |
|---|
| 2026.01.09 | ₩33,657 | ₩33,830 | ₩33,323 | ₩33,697 | +0.12% | 88.9만 |
|---|
| 2026.01.08 | ₩32,348 | ₩33,590 | ₩32,041 | ₩33,376 | +3.18% | 110.6만 |
|---|
| 2026.01.07 | ₩33,016 | ₩33,096 | ₩32,282 | ₩32,375 | -1.94% | 59.9만 |
|---|
| 2026.01.06 | ₩31,908 | ₩33,056 | ₩31,627 | ₩32,989 | +3.39% | 122.6만 |
|---|
| 2026.01.05 | ₩32,055 | ₩32,495 | ₩31,868 | ₩32,055 | 0.00% | 82.6만 |
|---|
| 2026.01.02 | ₩31,841 | ₩32,081 | ₩31,681 | ₩31,961 | +0.38% | 78.1만 |
|---|
| 2025.12.31 | ₩32,495 | ₩32,495 | ₩31,801 | ₩31,801 | -2.14% | 86.6만 |
|---|
| 2025.12.30 | ₩32,749 | ₩32,922 | ₩32,388 | ₩32,415 | -1.02% | 75.5만 |
|---|
| 2025.12.29 | ₩33,136 | ₩33,176 | ₩32,789 | ₩32,829 | -0.93% | 65.6만 |
|---|
| 2025.12.26 | ₩33,123 | ₩33,136 | ₩32,896 | ₩33,096 | -0.08% | 54.7만 |
|---|
| 2025.12.24 | ₩33,069 | ₩33,189 | ₩32,962 | ₩33,136 | +0.20% | 40.7만 |
|---|
| 2025.12.23 | ₩33,176 | ₩33,323 | ₩32,909 | ₩33,136 | -0.12% | 109.9만 |
|---|
| 2025.12.22 | ₩32,695 | ₩33,269 | ₩32,589 | ₩33,176 | +1.47% | 81.3만 |
|---|
| 2025.12.19 | ₩32,802 | ₩33,176 | ₩32,589 | ₩32,695 | -0.33% | 468.8만 |
|---|
| 2025.12.18 | ₩33,269 | ₩33,924 | ₩33,096 | ₩33,216 | -0.16% | 148.2만 |
|---|
| 2025.12.17 | ₩32,922 | ₩33,536 | ₩32,922 | ₩33,016 | +0.28% | 238.5만 |
|---|
| 2025.12.16 | ₩33,536 | ₩33,643 | ₩32,949 | ₩33,083 | -1.35% | 128.5만 |
|---|
| 2025.12.15 | ₩33,844 | ₩33,910 | ₩33,203 | ₩33,470 | -1.10% | 137.5만 |
|---|
| 2025.12.12 | ₩33,136 | ₩33,577 | ₩32,842 | ₩33,363 | +0.68% | 89.5만 |
|---|
| 2025.12.11 | ₩33,203 | ₩33,550 | ₩33,002 | ₩33,056 | -0.44% | 267.2만 |
|---|
| 2025.12.10 | ₩32,175 | ₩33,096 | ₩31,841 | ₩32,922 | +2.32% | 174.1만 |
|---|
| 2025.12.09 | ₩32,655 | ₩32,802 | ₩32,135 | ₩32,188 | -1.43% | 108만 |
|---|
| 2025.12.08 | ₩32,829 | ₩33,256 | ₩32,549 | ₩32,669 | -0.49% | 148.8만 |
|---|
| 2025.12.05 | ₩32,762 | ₩33,042 | ₩32,655 | ₩32,802 | +0.12% | 101.2만 |
|---|
| 2025.12.04 | ₩32,722 | ₩33,189 | ₩32,602 | ₩32,896 | +0.53% | 94.1만 |
|---|
| 2025.12.03 | ₩32,775 | ₩33,109 | ₩32,589 | ₩32,869 | +0.29% | 154.4만 |
|---|
| 2025.12.02 | ₩32,335 | ₩32,896 | ₩32,228 | ₩32,655 | +0.99% | 155.5만 |
|---|
| 2025.12.01 | ₩32,055 | ₩32,428 | ₩32,028 | ₩32,148 | +0.29% | 93.8만 |
|---|
| 2025.11.28 | ₩32,642 | ₩32,789 | ₩32,215 | ₩32,362 | -0.86% | 39.8만 |
|---|
| 2025.11.26 | ₩32,322 | ₩32,856 | ₩32,148 | ₩32,442 | +0.37% | 157만 |
|---|
| 2025.11.25 | ₩31,841 | ₩32,695 | ₩31,454 | ₩32,482 | +2.01% | 138.9만 |
|---|
| 2025.11.24 | ₩31,454 | ₩31,761 | ₩31,307 | ₩31,587 | +0.42% | 170.4만 |
|---|
| 2025.11.21 | ₩31,227 | ₩31,828 | ₩31,027 | ₩31,681 | +1.45% | 152.2만 |
|---|
| 2025.11.20 | ₩31,400 | ₩31,721 | ₩31,053 | ₩31,093 | -0.98% | 130.3만 |
|---|
| 2025.11.19 | ₩31,093 | ₩31,200 | ₩30,706 | ₩30,893 | -0.64% | 229.8만 |
|---|
| 2025.11.18 | ₩30,479 | ₩31,107 | ₩30,359 | ₩30,987 | +1.66% | 147.7만 |
|---|
| 2025.11.17 | ₩30,826 | ₩30,920 | ₩30,452 | ₩30,586 | -0.78% | 165.2만 |
|---|
| 2025.11.14 | ₩30,706 | ₩31,040 | ₩30,586 | ₩30,920 | +0.70% | 117.1만 |
|---|
| 2025.11.13 | ₩31,440 | ₩31,747 | ₩30,613 | ₩30,840 | -1.91% | 205.5만 |
|---|
| 2025.11.12 | ₩31,427 | ₩31,868 | ₩31,320 | ₩31,454 | +0.08% | 154.6만 |
|---|
| 2025.11.11 | ₩31,974 | ₩32,081 | ₩31,107 | ₩31,173 | -2.51% | 144.3만 |
|---|
| 2025.11.10 | ₩31,934 | ₩32,495 | ₩31,200 | ₩31,974 | +0.13% | 163.6만 |
|---|
| 2025.11.07 | ₩32,402 | ₩33,096 | ₩30,973 | ₩31,934 | -1.44% | 266.2만 |
|---|
| 2025.11.06 | ₩34,738 | ₩35,045 | ₩33,283 | ₩33,416 | -3.80% | 136.2만 |
|---|
| 2025.11.05 | ₩34,271 | ₩34,885 | ₩34,271 | ₩34,791 | +1.52% | 111.6만 |
|---|
| 2025.11.04 | ₩34,030 | ₩34,471 | ₩33,790 | ₩34,458 | +1.26% | 103.2만 |
|---|
| 2025.11.03 | ₩34,084 | ₩34,324 | ₩33,563 | ₩34,324 | +0.71% | 140.2만 |
|---|
| 2025.10.31 | ₩34,084 | ₩34,498 | ₩33,643 | ₩34,257 | +0.51% | 148.2만 |
|---|
| 2025.10.30 | ₩34,284 | ₩34,778 | ₩34,137 | ₩34,204 | -0.23% | 248.2만 |
|---|
| 2025.10.29 | ₩34,524 | ₩35,125 | ₩34,084 | ₩34,297 | -0.66% | 178.6만 |
|---|
| 2025.10.28 | ₩34,631 | ₩34,725 | ₩34,271 | ₩34,538 | -0.27% | 83.7만 |
|---|
| 2025.10.27 | ₩34,778 | ₩35,085 | ₩34,378 | ₩34,484 | -0.84% | 68.6만 |
|---|
| 2025.10.24 | ₩34,885 | ₩35,192 | ₩34,564 | ₩34,604 | -0.80% | 84만 |
|---|
| 2025.10.23 | ₩34,217 | ₩34,591 | ₩34,057 | ₩34,578 | +1.05% | 52.4만 |
|---|
| 2025.10.22 | ₩34,591 | ₩34,778 | ₩34,057 | ₩34,057 | -1.54% | 89.6만 |
|---|
| 2025.10.21 | ₩34,070 | ₩34,645 | ₩33,924 | ₩34,511 | +1.29% | 90.9만 |
|---|
| 2025.10.20 | ₩34,004 | ₩34,257 | ₩33,523 | ₩34,164 | +0.47% | 126.3만 |
|---|
| 2025.10.17 | ₩33,189 | ₩33,977 | ₩33,056 | ₩33,710 | +1.57% | 367만 |
|---|
| 2025.10.16 | ₩34,070 | ₩34,084 | ₩33,029 | ₩33,363 | -2.08% | 119.4만 |
|---|
| 2025.10.15 | ₩34,444 | ₩34,738 | ₩33,723 | ₩34,070 | -1.09% | 183.2만 |
|---|
| 2025.10.14 | ₩33,002 | ₩34,084 | ₩33,002 | ₩33,857 | +2.59% | 88.4만 |
|---|
| 2025.10.13 | ₩33,670 | ₩33,803 | ₩33,416 | ₩33,443 | -0.67% | 64.3만 |
|---|
| 2025.10.10 | ₩33,657 | ₩33,763 | ₩32,962 | ₩33,269 | -1.15% | 76.4만 |
|---|