시장 데이터를 불러오는 중
전체 종목
웨스팅하우스 에어 브레이크 테크놀로지 과거 주가
Westinghouse Air Brake Technologies Corporation Common Stock · WAB · NYSE
주요 사업 분야는 철도 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Westinghouse Air Brake Technologies Corporation Common Stock · WAB · NYSE
주요 사업 분야는 철도 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩378,772 | ₩385,772 | ₩375,902 | ₩382,782 | +1.06% | 71.4만 |
| 2026.10.08 | ₩375,500 | ₩378,007 | ₩368,969 | ₩376,572 | +0.29% | 74.4만 |
| 2026.10.07 | ₩386,027 | ₩387,435 | ₩375,929 | ₩378,772 | -1.88% | 89.2만 |
| 2026.10.06 | ₩392,384 | ₩395,240 | ₩389,420 | ₩390,466 | -0.49% | 65.5만 |
| 2026.10.05 | ₩386,376 | ₩393,497 | ₩384,082 | ₩391,405 | +1.30% | 100.3만 |
| 2026.10.02 | ₩390,144 | ₩393,389 | ₩384,766 | ₩385,611 | -1.16% | 91.4만 |
| 2026.10.01 | ₩382,205 | ₩386,255 | ₩376,988 | ₩386,014 | +1.00% | 85.3만 |
| 2026.09.30 | ₩390,251 | ₩392,397 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩385,128 |
| -1.31% |
| 88.3만 |
| 2026.09.29 | ₩392,665 | ₩393,685 | ₩388,951 | ₩390,560 | -0.54% | 60.5만 |
|---|
| 2026.09.28 | ₩387,408 | ₩393,014 | ₩385,008 | ₩392,089 | +1.21% | 80.5만 |
|---|
| 2026.09.25 | ₩390,198 | ₩392,491 | ₩384,069 | ₩386,228 | -1.02% | 78.9만 |
|---|
| 2026.09.24 | ₩387,676 | ₩391,713 | ₩385,356 | ₩389,219 | +0.40% | 54.2만 |
|---|
| 2026.09.23 | ₩386,671 | ₩394,208 | ₩385,558 | ₩391,887 | +1.35% | 82.7만 |
|---|
| 2026.09.22 | ₩379,268 | ₩389,165 | ₩378,370 | ₩388,521 | +2.44% | 108.5만 |
|---|
| 2026.09.21 | ₩381,119 | ₩382,245 | ₩376,264 | ₩380,032 | -0.29% | 78.2만 |
|---|
| 2026.09.18 | ₩374,118 | ₩376,009 | ₩370,632 | ₩375,808 | +0.45% | 154.4만 |
|---|
| 2026.09.17 | ₩377,350 | ₩378,879 | ₩371,248 | ₩373,917 | -0.91% | 77만 |
|---|
| 2026.09.16 | ₩375,044 | ₩376,210 | ₩366,126 | ₩370,632 | -1.18% | 79.3만 |
|---|
| 2026.09.15 | ₩375,902 | ₩375,902 | ₩370,819 | ₩372,978 | -0.78% | 57.6만 |
|---|
| 2026.09.14 | ₩373,595 | ₩375,070 | ₩368,446 | ₩373,381 | -0.06% | 65.6만 |
|---|
| 2026.09.11 | ₩380,502 | ₩381,494 | ₩376,304 | ₩379,818 | -0.18% | 49.3만 |
|---|
| 2026.09.10 | ₩373,890 | ₩376,988 | ₩368,915 | ₩375,862 | +0.53% | 73만 |
|---|
| 2026.09.09 | ₩378,195 | ₩381,360 | ₩371,932 | ₩376,130 | -0.55% | 72.2만 |
|---|
| 2026.09.08 | ₩378,155 | ₩383,707 | ₩375,741 | ₩381,467 | +0.88% | 69.7만 |
|---|
| 2026.09.04 | ₩376,613 | ₩380,448 | ₩376,452 | ₩379,335 | +0.72% | 46.3만 |
|---|
| 2026.09.03 | ₩378,732 | ₩380,140 | ₩368,566 | ₩376,613 | -0.56% | 86.2만 |
|---|
| 2026.09.02 | ₩376,599 | ₩379,067 | ₩373,542 | ₩375,245 | -0.36% | 88.7만 |
|---|
| 2026.09.01 | ₩377,954 | ₩379,107 | ₩371,704 | ₩375,231 | -0.72% | 100.5만 |
|---|
| 2026.08.31 | ₩389,594 | ₩391,029 | ₩383,036 | ₩383,452 | -1.58% | 102.7만 |
|---|
| 2026.08.28 | ₩400,739 | ₩401,490 | ₩389,702 | ₩391,901 | -2.21% | 47.8만 |
|---|
| 2026.08.27 | ₩400,739 | ₩401,557 | ₩396,595 | ₩398,673 | -0.52% | 62.6만 |
|---|
| 2026.08.26 | ₩400,055 | ₩406,210 | ₩397,976 | ₩403,045 | +0.75% | 67.9만 |
|---|
| 2026.08.25 | ₩404,105 | ₩404,158 | ₩394,865 | ₩398,217 | -1.46% | 60.9만 |
|---|
| 2026.08.24 | ₩400,296 | ₩402,321 | ₩397,480 | ₩399,129 | -0.29% | 63.7만 |
|---|
| 2026.08.21 | ₩396,742 | ₩400,846 | ₩391,700 | ₩399,062 | +0.58% | 104.8만 |
|---|
| 2026.08.20 | ₩389,943 | ₩399,169 | ₩388,495 | ₩392,008 | +0.53% | 76.7만 |
|---|
| 2026.08.19 | ₩397,131 | ₩397,131 | ₩389,661 | ₩391,901 | -1.32% | 94.4만 |
|---|
| 2026.08.18 | ₩402,026 | ₩403,662 | ₩394,677 | ₩395,240 | -1.69% | 103.9만 |
|---|
| 2026.08.17 | ₩402,321 | ₩408,168 | ₩401,999 | ₩403,193 | +0.22% | 122.4만 |
|---|
| 2026.08.14 | ₩399,652 | ₩404,856 | ₩397,922 | ₩401,007 | +0.34% | 110.5만 |
|---|
| 2026.08.13 | ₩397,507 | ₩399,760 | ₩393,644 | ₩399,612 | +0.53% | 105.5만 |
|---|
| 2026.08.12 | ₩401,382 | ₩401,972 | ₩395,763 | ₩396,340 | -1.26% | 55.6만 |
|---|
| 2026.08.11 | ₩396,420 | ₩402,308 | ₩395,495 | ₩399,693 | +0.83% | 138.2만 |
|---|
| 2026.08.10 | ₩392,102 | ₩394,744 | ₩389,353 | ₩394,489 | +0.61% | 65.2만 |
|---|
| 2026.08.07 | ₩395,978 | ₩396,635 | ₩390,520 | ₩391,338 | -1.17% | 168.3만 |
|---|
| 2026.08.06 | ₩399,639 | ₩400,886 | ₩394,395 | ₩395,924 | -0.93% | 62.3만 |
|---|
| 2026.08.05 | ₩401,986 | ₩403,649 | ₩396,474 | ₩397,372 | -1.15% | 58.9만 |
|---|
| 2026.08.04 | ₩402,308 | ₩403,903 | ₩396,541 | ₩401,074 | -0.31% | 92.5만 |
|---|
| 2026.08.03 | ₩390,989 | ₩398,365 | ₩388,924 | ₩397,587 | +1.69% | 69.8만 |
|---|
| 2026.07.31 | ₩395,186 | ₩399,397 | ₩390,037 | ₩390,064 | -1.30% | 96만 |
|---|
| 2026.07.30 | ₩395,388 | ₩397,010 | ₩385,893 | ₩392,209 | -0.80% | 105.6만 |
|---|
| 2026.07.29 | ₩403,434 | ₩411,226 | ₩390,962 | ₩391,271 | -3.01% | 101.5만 |
|---|
| 2026.07.28 | ₩404,467 | ₩410,502 | ₩401,382 | ₩410,086 | +1.39% | 116.1만 |
|---|
| 2026.07.27 | ₩406,076 | ₩406,894 | ₩394,637 | ₩403,528 | -0.63% | 109.5만 |
|---|
| 2026.07.24 | ₩400,685 | ₩406,291 | ₩398,298 | ₩405,674 | +1.25% | 151.1만 |
|---|
| 2026.07.23 | ₩393,604 | ₩399,840 | ₩390,908 | ₩399,625 | +1.53% | 175.2만 |
|---|
| 2026.07.22 | ₩370,283 | ₩396,165 | ₩364,020 | ₩388,910 | +5.03% | 326.3만 |
|---|
| 2026.07.21 | ₩350,234 | ₩353,600 | ₩342,992 | ₩353,412 | +0.91% | 102.6만 |
|---|
| 2026.07.20 | ₩353,546 | ₩354,123 | ₩343,475 | ₩345,795 | -2.19% | 86.1만 |
|---|
| 2026.07.17 | ₩347,686 | ₩357,489 | ₩345,326 | ₩351,468 | +1.09% | 83.5만 |
|---|
| 2026.07.16 | ₩347,109 | ₩353,962 | ₩345,473 | ₩353,895 | +1.95% | 82.6만 |
|---|
| 2026.07.15 | ₩349,952 | ₩351,991 | ₩343,502 | ₩348,289 | -0.48% | 103.7만 |
|---|
| 2026.07.14 | ₩353,828 | ₩356,403 | ₩349,925 | ₩351,387 | -0.69% | 47.2만 |
|---|
| 2026.07.13 | ₩350,770 | ₩354,418 | ₩346,962 | ₩349,832 | -0.27% | 67.5만 |
|---|
| 2026.07.10 | ₩348,544 | ₩353,157 | ₩346,653 | ₩350,301 | +0.50% | 55.4만 |
|---|
| 2026.07.09 | ₩351,454 | ₩355,451 | ₩347,981 | ₩348,370 | -0.88% | 59.2만 |
|---|
| 2026.07.08 | ₩345,554 | ₩347,766 | ₩343,475 | ₩347,337 | +0.52% | 50.6만 |
|---|
| 2026.07.07 | ₩348,678 | ₩348,678 | ₩339,988 | ₩347,592 | -0.31% | 94.3만 |
|---|
| 2026.07.06 | ₩350,355 | ₩355,437 | ₩349,939 | ₩350,435 | +0.02% | 67.9만 |
|---|
| 2026.07.02 | ₩356,135 | ₩357,516 | ₩348,705 | ₩351,615 | -1.27% | 60.8만 |
|---|
| 2026.07.01 | ₩359,822 | ₩361,794 | ₩353,667 | ₩354,042 | -1.61% | 76.9만 |
|---|
| 2026.06.30 | ₩362,880 | ₩365,871 | ₩359,621 | ₩361,552 | -0.37% | 119.3만 |
|---|
| 2026.06.29 | ₩359,876 | ₩366,353 | ₩356,336 | ₩359,809 | -0.02% | 98만 |
|---|
| 2026.06.26 | ₩376,519 | ₩376,519 | ₩359,916 | ₩361,459 | -4.00% | 180.1만 |
|---|
| 2026.06.25 | ₩370,055 | ₩382,084 | ₩368,794 | ₩378,785 | +2.36% | 89.8만 |
|---|
| 2026.06.24 | ₩361,928 | ₩369,009 | ₩361,660 | ₩365,415 | +0.96% | 80.3만 |
|---|
| 2026.06.23 | ₩363,631 | ₩370,189 | ₩358,468 | ₩362,438 | -0.33% | 75.6만 |
|---|
| 2026.06.22 | ₩368,298 | ₩374,132 | ₩363,604 | ₩371,141 | +0.77% | 91.2만 |
|---|
| 2026.06.18 | ₩368,030 | ₩373,340 | ₩366,903 | ₩367,225 | -0.22% | 135.8만 |
|---|
| 2026.06.17 | ₩364,637 | ₩370,176 | ₩361,780 | ₩364,583 | -0.01% | 67.6만 |
|---|
| 2026.06.16 | ₩363,309 | ₩370,430 | ₩362,089 | ₩364,932 | +0.45% | 74.3만 |
|---|
| 2026.06.15 | ₩362,357 | ₩365,777 | ₩359,447 | ₩360,600 | -0.48% | 69.5만 |
|---|
| 2026.06.12 | ₩354,968 | ₩355,719 | ₩350,341 | ₩355,652 | +0.19% | 62.3만 |
|---|
| 2026.06.11 | ₩348,933 | ₩355,169 | ₩345,996 | ₩351,481 | +0.73% | 81.5만 |
|---|
| 2026.06.10 | ₩356,202 | ₩356,202 | ₩341,222 | ₩344,011 | -3.42% | 85.9만 |
|---|
| 2026.06.09 | ₩357,838 | ₩358,857 | ₩347,324 | ₩356,416 | -0.40% | 112.1만 |
|---|
| 2026.06.08 | ₩352,594 | ₩355,625 | ₩347,646 | ₩348,182 | -1.25% | 65.8만 |
|---|
| 2026.06.05 | ₩350,435 | ₩354,418 | ₩348,276 | ₩349,215 | -0.35% | 59만 |
|---|
| 2026.06.04 | ₩354,351 | ₩354,351 | ₩348,853 | ₩352,058 | -0.65% | 52.7만 |
|---|
| 2026.06.03 | ₩355,384 | ₩359,434 | ₩352,393 | ₩352,406 | -0.84% | 65.3만 |
|---|
| 2026.06.02 | ₩345,084 | ₩355,571 | ₩344,078 | ₩354,726 | +2.79% | 71.6만 |
|---|
| 2026.06.01 | ₩346,734 | ₩346,734 | ₩336,810 | ₩343,327 | -0.98% | 86.4만 |
|---|
| 2026.05.29 | ₩348,879 | ₩352,621 | ₩347,297 | ₩350,234 | +0.39% | 167.4만 |
|---|
| 2026.05.28 | ₩347,632 | ₩353,251 | ₩344,172 | ₩350,288 | +0.76% | 113만 |
|---|
| 2026.05.27 | ₩353,224 | ₩353,224 | ₩346,117 | ₩349,764 | -0.98% | 76.8만 |
|---|
| 2026.05.26 | ₩347,109 | ₩352,299 | ₩344,896 | ₩350,650 | +1.02% | 99.8만 |
|---|
| 2026.05.22 | ₩344,521 | ₩346,532 | ₩339,908 | ₩343,864 | -0.19% | 78.3만 |
|---|
| 2026.05.21 | ₩345,205 | ₩348,906 | ₩339,304 | ₩342,187 | -0.87% | 101.3만 |
|---|
| 2026.05.20 | ₩346,130 | ₩350,220 | ₩343,126 | ₩347,511 | +0.40% | 77.9만 |
|---|
| 2026.05.19 | ₩345,996 | ₩345,996 | ₩339,908 | ₩342,362 | -1.05% | 78.1만 |
|---|
| 2026.05.18 | ₩353,144 | ₩354,177 | ₩347,096 | ₩348,906 | -1.20% | 85.3만 |
|---|
| 2026.05.15 | ₩356,121 | ₩356,523 | ₩350,864 | ₩353,908 | -0.62% | 148.6만 |
|---|
| 2026.05.14 | ₩356,993 | ₩361,338 | ₩355,303 | ₩361,324 | +1.21% | 179.2만 |
|---|
| 2026.05.13 | ₩361,995 | ₩363,913 | ₩354,995 | ₩355,089 | -1.91% | 104.9만 |
|---|
| 2026.05.12 | ₩358,052 | ₩362,894 | ₩352,447 | ₩360,775 | +0.76% | 78.3만 |
|---|
| 2026.05.11 | ₩356,108 | ₩359,836 | ₩352,715 | ₩359,581 | +0.98% | 77.3만 |
|---|
| 2026.05.08 | ₩359,393 | ₩360,748 | ₩353,654 | ₩356,336 | -0.85% | 67.9만 |
|---|
| 2026.05.07 | ₩364,758 | ₩368,110 | ₩354,083 | ₩356,161 | -2.36% | 89.6만 |
|---|
| 2026.05.06 | ₩358,736 | ₩367,453 | ₩358,092 | ₩362,746 | +1.12% | 111.2만 |
|---|
| 2026.05.05 | ₩353,734 | ₩357,905 | ₩352,393 | ₩353,291 | -0.13% | 67.2만 |
|---|
| 2026.05.04 | ₩354,123 | ₩357,717 | ₩350,931 | ₩351,655 | -0.70% | 77.3만 |
|---|
| 2026.05.01 | ₩361,633 | ₩362,089 | ₩354,458 | ₩355,317 | -1.75% | 66.4만 |
|---|
| 2026.04.30 | ₩354,029 | ₩363,497 | ₩353,439 | ₩361,941 | +2.23% | 93.3만 |
|---|
| 2026.04.29 | ₩354,002 | ₩359,071 | ₩350,220 | ₩350,515 | -0.98% | 114.1만 |
|---|
| 2026.04.28 | ₩358,160 | ₩359,568 | ₩351,481 | ₩352,943 | -1.46% | 65.2만 |
|---|
| 2026.04.27 | ₩358,079 | ₩362,089 | ₩355,920 | ₩358,361 | +0.08% | 75.1만 |
|---|
| 2026.04.24 | ₩359,608 | ₩361,727 | ₩356,108 | ₩358,146 | -0.41% | 77.5만 |
|---|
| 2026.04.23 | ₩352,768 | ₩362,089 | ₩350,971 | ₩361,351 | +2.43% | 152.1만 |
|---|
| 2026.04.22 | ₩339,921 | ₩354,807 | ₩339,921 | ₩350,717 | +3.18% | 151.6만 |
|---|
| 2026.04.21 | ₩355,115 | ₩355,960 | ₩342,925 | ₩345,500 | -2.71% | 123.9만 |
|---|
| 2026.04.20 | ₩353,171 | ₩356,255 | ₩351,360 | ₩354,391 | +0.35% | 83.4만 |
|---|
| 2026.04.17 | ₩347,283 | ₩357,744 | ₩345,661 | ₩353,198 | +1.70% | 97.3만 |
|---|
| 2026.04.16 | ₩344,655 | ₩347,847 | ₩341,799 | ₩342,643 | -0.58% | 100.2만 |
|---|
| 2026.04.15 | ₩357,409 | ₩359,675 | ₩340,189 | ₩345,165 | -3.43% | 183.6만 |
|---|
| 2026.04.14 | ₩360,748 | ₩362,706 | ₩357,194 | ₩359,796 | -0.26% | 113만 |
|---|
| 2026.04.13 | ₩357,288 | ₩360,936 | ₩355,384 | ₩360,801 | +0.98% | 97.2만 |
|---|
| 2026.04.10 | ₩364,905 | ₩366,742 | ₩358,347 | ₩358,441 | -1.77% | 141.9만 |
|---|
| 2026.04.09 | ₩361,164 | ₩369,921 | ₩361,164 | ₩363,350 | +0.61% | 146.8만 |
|---|
| 2026.04.08 | ₩355,303 | ₩363,430 | ₩355,035 | ₩361,633 | +1.78% | 122.4만 |
|---|
| 2026.04.07 | ₩338,553 | ₩345,446 | ₩338,553 | ₩343,381 | +1.43% | 125.6만 |
|---|
| 2026.04.06 | ₩336,850 | ₩340,739 | ₩336,072 | ₩340,672 | +1.13% | 62.6만 |
|---|
| 2026.04.02 | ₩338,178 | ₩344,789 | ₩331,083 | ₩340,511 | +0.69% | 97.9만 |
|---|
| 2026.04.01 | ₩338,446 | ₩346,506 | ₩338,057 | ₩343,354 | +1.45% | 154.6만 |
|---|
| 2026.03.31 | ₩323,104 | ₩335,576 | ₩320,650 | ₩335,147 | +3.73% | 139만 |
|---|
| 2026.03.30 | ₩326,618 | ₩327,194 | ₩317,176 | ₩318,330 | -2.54% | 56.5만 |
|---|
| 2026.03.27 | ₩326,497 | ₩328,871 | ₩321,669 | ₩323,345 | -0.97% | 74.1만 |
|---|
| 2026.03.26 | ₩335,911 | ₩339,532 | ₩328,643 | ₩329,286 | -1.97% | 95.1만 |
|---|
| 2026.03.25 | ₩332,478 | ₩335,737 | ₩331,740 | ₩333,015 | +0.16% | 83.4만 |
|---|
| 2026.03.24 | ₩320,838 | ₩332,746 | ₩320,838 | ₩329,394 | +2.67% | 76만 |
|---|
| 2026.03.23 | ₩322,715 | ₩329,166 | ₩322,581 | ₩324,110 | +0.43% | 76.1만 |
|---|
| 2026.03.20 | ₩317,539 | ₩318,518 | ₩312,201 | ₩316,573 | -0.30% | 131.9만 |
|---|
| 2026.03.19 | ₩314,347 | ₩319,885 | ₩312,738 | ₩318,021 | +1.17% | 58.6만 |
|---|
| 2026.03.18 | ₩319,872 | ₩323,681 | ₩318,826 | ₩318,893 | -0.31% | 64.8만 |
|---|
| 2026.03.17 | ₩322,997 | ₩324,539 | ₩318,021 | ₩319,148 | -1.19% | 77.5만 |
|---|
| 2026.03.16 | ₩321,495 | ₩323,117 | ₩318,772 | ₩320,784 | -0.22% | 58.6만 |
|---|
| 2026.03.13 | ₩324,700 | ₩326,644 | ₩316,761 | ₩317,512 | -2.21% | 61.3만 |
|---|
| 2026.03.12 | ₩326,242 | ₩327,556 | ₩321,776 | ₩322,340 | -1.20% | 84.5만 |
|---|
| 2026.03.11 | ₩328,884 | ₩329,984 | ₩324,499 | ₩329,863 | +0.30% | 57.8만 |
|---|
| 2026.03.10 | ₩332,210 | ₩338,553 | ₩329,085 | ₩330,909 | -0.39% | 80.9만 |
|---|
| 2026.03.09 | ₩323,211 | ₩332,478 | ₩318,893 | ₩331,244 | +2.49% | 113.4만 |
|---|
| 2026.03.06 | ₩330,788 | ₩331,673 | ₩325,987 | ₩328,133 | -0.80% | 127.2만 |
|---|
| 2026.03.05 | ₩346,600 | ₩347,351 | ₩335,737 | ₩337,386 | -2.66% | 102.9만 |
|---|
| 2026.03.04 | ₩351,186 | ₩352,742 | ₩347,230 | ₩349,738 | -0.41% | 60.4만 |
|---|
| 2026.03.03 | ₩346,318 | ₩349,899 | ₩340,270 | ₩349,791 | +1.00% | 141.7만 |
|---|
| 2026.03.02 | ₩352,527 | ₩355,772 | ₩349,671 | ₩353,600 | +0.30% | 86.1만 |
|---|
| 2026.02.27 | ₩350,958 | ₩354,297 | ₩348,128 | ₩353,975 | +0.86% | 138.2만 |
|---|
| 2026.02.26 | ₩354,364 | ₩355,142 | ₩348,745 | ₩353,251 | -0.31% | 77.8만 |
|---|
| 2026.02.25 | ₩356,094 | ₩357,087 | ₩348,034 | ₩352,447 | -1.02% | 69.7만 |
|---|
| 2026.02.24 | ₩352,983 | ₩356,805 | ₩352,755 | ₩354,673 | +0.48% | 50.4만 |
|---|
| 2026.02.23 | ₩355,384 | ₩356,470 | ₩349,617 | ₩352,608 | -0.78% | 53.3만 |
|---|
| 2026.02.20 | ₩351,253 | ₩356,564 | ₩348,879 | ₩355,089 | +1.09% | 90.2만 |
|---|
| 2026.02.19 | ₩346,573 | ₩352,044 | ₩345,661 | ₩351,199 | +1.33% | 121.3만 |
|---|
| 2026.02.18 | ₩348,785 | ₩353,587 | ₩346,372 | ₩347,780 | -0.29% | 125.1만 |
|---|
| 2026.02.17 | ₩341,758 | ₩350,663 | ₩341,624 | ₩348,262 | +1.90% | 107.2만 |
|---|
| 2026.02.13 | ₩340,350 | ₩345,580 | ₩337,641 | ₩343,394 | +0.89% | 106.7만 |
|---|
| 2026.02.12 | ₩345,366 | ₩351,897 | ₩338,821 | ₩340,350 | -1.45% | 134.6만 |
|---|
| 2026.02.11 | ₩341,517 | ₩349,469 | ₩332,840 | ₩341,195 | -0.09% | 185.5만 |
|---|
| 2026.02.10 | ₩327,087 | ₩331,311 | ₩325,223 | ₩330,507 | +1.05% | 151.5만 |
|---|
| 2026.02.09 | ₩329,367 | ₩333,631 | ₩327,892 | ₩328,213 | -0.35% | 102.3만 |
|---|
| 2026.02.06 | ₩324,713 | ₩330,815 | ₩324,713 | ₩330,332 | +1.73% | 87.6만 |
|---|
| 2026.02.05 | ₩320,033 | ₩323,024 | ₩315,943 | ₩322,018 | +0.62% | 62만 |
|---|
| 2026.02.04 | ₩319,014 | ₩327,208 | ₩319,014 | ₩322,916 | +1.22% | 141.9만 |
|---|
| 2026.02.03 | ₩313,354 | ₩320,623 | ₩312,469 | ₩316,855 | +1.12% | 71.2만 |
|---|
| 2026.02.02 | ₩307,762 | ₩314,240 | ₩307,628 | ₩313,395 | +1.83% | 68.8만 |
|---|
| 2026.01.30 | ₩310,485 | ₩311,745 | ₩305,831 | ₩308,634 | -0.60% | 56.4만 |
|---|
| 2026.01.29 | ₩309,666 | ₩313,368 | ₩307,413 | ₩311,973 | +0.74% | 86.3만 |
|---|
| 2026.01.28 | ₩309,640 | ₩310,310 | ₩304,530 | ₩306,958 | -0.87% | 53.3만 |
|---|
| 2026.01.27 | ₩311,142 | ₩313,784 | ₩309,170 | ₩310,753 | -0.12% | 43.1만 |
|---|
| 2026.01.26 | ₩309,962 | ₩312,644 | ₩308,352 | ₩310,726 | +0.25% | 71.5만 |
|---|
| 2026.01.23 | ₩313,649 | ₩316,493 | ₩307,655 | ₩308,594 | -1.61% | 75.4만 |
|---|
| 2026.01.22 | ₩314,065 | ₩315,219 | ₩310,444 | ₩313,408 | -0.21% | 79.4만 |
|---|
| 2026.01.21 | ₩308,446 | ₩314,749 | ₩305,791 | ₩312,469 | +1.30% | 73.8만 |
|---|
| 2026.01.20 | ₩305,590 | ₩307,454 | ₩301,540 | ₩305,174 | -0.14% | 55.4만 |
|---|
| 2026.01.16 | ₩306,569 | ₩309,023 | ₩305,496 | ₩307,910 | +0.44% | 67만 |
|---|
| 2026.01.15 | ₩306,958 | ₩309,398 | ₩305,429 | ₩306,461 | -0.16% | 64.5만 |
|---|
| 2026.01.14 | ₩303,390 | ₩304,731 | ₩300,427 | ₩304,114 | +0.24% | 52.2만 |
|---|
| 2026.01.13 | ₩303,726 | ₩306,689 | ₩301,352 | ₩305,067 | +0.44% | 70.6만 |
|---|
| 2026.01.12 | ₩300,453 | ₩303,779 | ₩298,924 | ₩303,726 | +1.09% | 60.4만 |
|---|
| 2026.01.09 | ₩299,568 | ₩303,471 | ₩298,656 | ₩300,963 | +0.47% | 84.2만 |
|---|
| 2026.01.08 | ₩291,964 | ₩299,126 | ₩291,200 | ₩298,308 | +2.17% | 70.5만 |
|---|
| 2026.01.07 | ₩296,122 | ₩296,712 | ₩290,141 | ₩290,503 | -1.90% | 65.3만 |
|---|
| 2026.01.06 | ₩290,342 | ₩297,959 | ₩290,073 | ₩296,296 | +2.05% | 70.7만 |
|---|
| 2026.01.05 | ₩289,537 | ₩293,587 | ₩289,524 | ₩291,026 | +0.51% | 69.8만 |
|---|
| 2026.01.02 | ₩286,479 | ₩290,275 | ₩286,318 | ₩290,047 | +1.25% | 47만 |
|---|
| 2025.12.31 | ₩290,771 | ₩291,589 | ₩285,795 | ₩286,251 | -1.55% | 56.6만 |
|---|
| 2025.12.30 | ₩290,395 | ₩291,777 | ₩287,834 | ₩290,596 | +0.07% | 47.2만 |
|---|
| 2025.12.29 | ₩293,721 | ₩295,505 | ₩290,757 | ₩291,227 | -0.85% | 55.6만 |
|---|
| 2025.12.26 | ₩294,284 | ₩295,491 | ₩292,621 | ₩294,110 | -0.06% | 24.4만 |
|---|
| 2025.12.24 | ₩294,700 | ₩296,765 | ₩293,748 | ₩294,714 | +0.00% | 23.5만 |
|---|
| 2025.12.23 | ₩295,894 | ₩297,570 | ₩293,493 | ₩294,432 | -0.49% | 75.1만 |
|---|
| 2025.12.22 | ₩290,878 | ₩298,348 | ₩289,430 | ₩297,329 | +2.22% | 99.8만 |
|---|
| 2025.12.19 | ₩287,633 | ₩290,275 | ₩286,949 | ₩289,859 | +0.77% | 267.5만 |
|---|
| 2025.12.18 | ₩286,868 | ₩289,108 | ₩284,454 | ₩286,453 | -0.14% | 85.2만 |
|---|
| 2025.12.17 | ₩286,225 | ₩288,746 | ₩282,376 | ₩284,414 | -0.63% | 77만 |
|---|
| 2025.12.16 | ₩288,612 | ₩289,202 | ₩284,079 | ₩286,627 | -0.69% | 88.6만 |
|---|
| 2025.12.15 | ₩289,001 | ₩289,510 | ₩285,286 | ₩288,840 | -0.06% | 111.6만 |
|---|
| 2025.12.12 | ₩293,279 | ₩296,229 | ₩287,311 | ₩287,539 | -1.96% | 83.5만 |
|---|
| 2025.12.11 | ₩288,411 | ₩294,539 | ₩286,935 | ₩292,045 | +1.26% | 67만 |
|---|
| 2025.12.10 | ₩282,081 | ₩290,972 | ₩281,008 | ₩289,108 | +2.49% | 49.5만 |
|---|
| 2025.12.09 | ₩283,918 | ₩285,594 | ₩280,337 | ₩281,115 | -0.99% | 61만 |
|---|
| 2025.12.08 | ₩287,981 | ₩289,711 | ₩282,054 | ₩284,575 | -1.18% | 76.6만 |
|---|
| 2025.12.05 | ₩286,520 | ₩288,424 | ₩285,661 | ₩288,263 | +0.61% | 52.3만 |
|---|
| 2025.12.04 | ₩285,527 | ₩288,638 | ₩283,234 | ₩287,043 | +0.53% | 58.9만 |
|---|
| 2025.12.03 | ₩279,922 | ₩287,056 | ₩278,594 | ₩286,251 | +2.26% | 91.5만 |
|---|
| 2025.12.02 | ₩279,372 | ₩280,498 | ₩277,280 | ₩279,452 | +0.03% | 77.9만 |
|---|
| 2025.12.01 | ₩277,897 | ₩282,791 | ₩277,266 | ₩279,814 | +0.69% | 98.2만 |
|---|
| 2025.11.28 | ₩279,519 | ₩281,129 | ₩278,621 | ₩279,680 | +0.06% | 36.4만 |
|---|
| 2025.11.26 | ₩275,764 | ₩279,264 | ₩274,946 | ₩278,607 | +1.03% | 68만 |
|---|
| 2025.11.25 | ₩269,448 | ₩276,770 | ₩267,973 | ₩276,368 | +2.57% | 75.8만 |
|---|
| 2025.11.24 | ₩270,521 | ₩272,814 | ₩268,013 | ₩268,227 | -0.85% | 127.1만 |
|---|
| 2025.11.21 | ₩262,863 | ₩270,936 | ₩261,415 | ₩268,509 | +2.15% | 112.7만 |
|---|
| 2025.11.20 | ₩270,682 | ₩270,843 | ₩262,541 | ₩263,037 | -2.82% | 53.1만 |
|---|
| 2025.11.19 | ₩264,379 | ₩266,471 | ₩262,421 | ₩265,425 | +0.40% | 67.7만 |
|---|
| 2025.11.18 | ₩265,223 | ₩269,636 | ₩264,164 | ₩265,009 | -0.08% | 95.2만 |
|---|
| 2025.11.17 | ₩273,055 | ₩273,820 | ₩267,503 | ₩267,651 | -1.98% | 139.5만 |
|---|
| 2025.11.14 | ₩270,252 | ₩274,115 | ₩268,160 | ₩273,471 | +1.19% | 64.7만 |
|---|
| 2025.11.13 | ₩281,343 | ₩282,818 | ₩273,230 | ₩273,940 | -2.63% | 112.1만 |
|---|
| 2025.11.12 | ₩279,452 | ₩283,542 | ₩278,822 | ₩281,155 | +0.61% | 64.3만 |
|---|
| 2025.11.11 | ₩280,525 | ₩282,268 | ₩275,898 | ₩278,862 | -0.59% | 104.1만 |
|---|
| 2025.11.10 | ₩276,676 | ₩282,496 | ₩275,134 | ₩281,625 | +1.79% | 127.3만 |
|---|
| 2025.11.07 | ₩272,452 | ₩276,904 | ₩270,293 | ₩276,676 | +1.55% | 95.8만 |
|---|
| 2025.11.06 | ₩274,235 | ₩277,561 | ₩271,687 | ₩273,270 | -0.35% | 92만 |
|---|
| 2025.11.05 | ₩273,592 | ₩278,715 | ₩272,237 | ₩276,287 | +0.99% | 82.5만 |
|---|
| 2025.11.04 | ₩271,205 | ₩274,651 | ₩269,595 | ₩274,195 | +1.10% | 107.7만 |
|---|
| 2025.11.03 | ₩272,693 | ₩275,094 | ₩269,193 | ₩274,812 | +0.78% | 124.7만 |
|---|
| 2025.10.31 | ₩270,977 | ₩276,555 | ₩270,977 | ₩274,168 | +1.18% | 105.2만 |
|---|
| 2025.10.30 | ₩267,490 | ₩276,260 | ₩266,256 | ₩272,425 | +1.84% | 103.9만 |
|---|
| 2025.10.29 | ₩265,197 | ₩273,082 | ₩264,995 | ₩270,293 | +1.92% | 122.5만 |
|---|
| 2025.10.28 | ₩267,463 | ₩270,762 | ₩265,331 | ₩265,518 | -0.73% | 71.9만 |
|---|
| 2025.10.27 | ₩265,921 | ₩268,911 | ₩264,070 | ₩268,670 | +1.03% | 99.9만 |
|---|
| 2025.10.24 | ₩265,679 | ₩267,222 | ₩263,306 | ₩265,036 | -0.24% | 73.7만 |
|---|
| 2025.10.23 | ₩260,288 | ₩265,317 | ₩259,980 | ₩264,124 | +1.47% | 88.2만 |
|---|
| 2025.10.22 | ₩259,993 | ₩265,840 | ₩249,519 | ₩259,403 | -0.23% | 175.9만 |
|---|
| 2025.10.21 | ₩262,273 | ₩266,296 | ₩262,273 | ₩265,532 | +1.24% | 75.5만 |
|---|
| 2025.10.20 | ₩262,769 | ₩264,499 | ₩261,656 | ₩263,011 | +0.09% | 72.1만 |
|---|
| 2025.10.17 | ₩258,974 | ₩261,187 | ₩258,102 | ₩260,369 | +0.54% | 82만 |
|---|
| 2025.10.16 | ₩266,390 | ₩267,222 | ₩259,524 | ₩259,645 | -2.53% | 68.9만 |
|---|
| 2025.10.15 | ₩264,365 | ₩266,766 | ₩261,643 | ₩264,365 | 0.00% | 76.8만 |
|---|
| 2025.10.14 | ₩257,070 | ₩263,574 | ₩256,520 | ₩262,850 | +2.25% | 56.6만 |
|---|
| 2025.10.13 | ₩260,463 | ₩260,959 | ₩257,231 | ₩259,551 | -0.35% | 65.2만 |
|---|
| 2025.10.10 | ₩263,024 | ₩266,149 | ₩255,903 | ₩256,185 | -2.60% | 105.8만 |
|---|