시장 데이터를 불러오는 중
전체 종목
워터스 과거 주가
Waters Corporation Common Stock · WAT · NYSE
주요 사업 분야는 연구실용 분석·측정 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Waters Corporation Common Stock · WAT · NYSE
주요 사업 분야는 연구실용 분석·측정 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩575,137 | ₩586,299 | ₩573,783 | ₩581,260 | +1.06% | 112만 |
| 2026.10.08 | ₩578,487 | ₩579,505 | ₩564,966 | ₩575,043 | -0.60% | 104.4만 |
| 2026.10.07 | ₩584,249 | ₩590,105 | ₩572,738 | ₩584,235 | -0.00% | 77.1만 |
| 2026.10.06 | ₩597,301 | ₩609,093 | ₩578,379 | ₩584,825 | -2.09% | 105.7만 |
| 2026.10.05 | ₩570,326 | ₩590,667 | ₩566,869 | ₩589,770 | +3.41% | 100.7만 |
| 2026.10.02 | ₩571,894 | ₩580,684 | ₩567,418 | ₩569,790 | -0.37% | 62.6만 |
| 2026.10.01 | ₩585,870 | ₩586,969 | ₩569,107 | ₩570,219 | -2.67% | 81.1만 |
| 2026.09.30 | ₩593,977 | ₩600,610 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩588,791 |
| -0.87% |
| 66.6만 |
| 2026.09.29 | ₩591,565 | ₩595,518 | ₩586,768 | ₩593,977 | +0.41% | 62.6만 |
|---|
| 2026.09.28 | ₩572,550 | ₩596,952 | ₩568,021 | ₩593,548 | +3.67% | 98.2만 |
|---|
| 2026.09.25 | ₩574,480 | ₩584,155 | ₩570,406 | ₩580,952 | +1.13% | 66.3만 |
|---|
| 2026.09.24 | ₩560,571 | ₩584,704 | ₩560,128 | ₩576,611 | +2.86% | 103.1만 |
|---|
| 2026.09.23 | ₩573,756 | ₩576,209 | ₩562,808 | ₩563,572 | -1.77% | 74.4만 |
|---|
| 2026.09.22 | ₩568,343 | ₩580,349 | ₩566,601 | ₩570,500 | +0.38% | 64.8만 |
|---|
| 2026.09.21 | ₩570,580 | ₩573,207 | ₩563,813 | ₩568,061 | -0.44% | 78.2만 |
|---|
| 2026.09.18 | ₩575,177 | ₩577,066 | ₩563,880 | ₩564,993 | -1.77% | 103.5만 |
|---|
| 2026.09.17 | ₩568,168 | ₩578,594 | ₩565,569 | ₩575,833 | +1.35% | 68.9만 |
|---|
| 2026.09.16 | ₩559,941 | ₩569,147 | ₩557,368 | ₩560,986 | +0.19% | 71.1만 |
|---|
| 2026.09.15 | ₩554,741 | ₩564,457 | ₩551,941 | ₩558,909 | +0.75% | 82.5만 |
|---|
| 2026.09.14 | ₩551,633 | ₩551,633 | ₩538,862 | ₩549,422 | -0.40% | 72.9만 |
|---|
| 2026.09.11 | ₩544,678 | ₩549,556 | ₩541,060 | ₩547,184 | +0.46% | 48.7만 |
|---|
| 2026.09.10 | ₩532,752 | ₩540,685 | ₩526,561 | ₩538,206 | +1.02% | 57.3만 |
|---|
| 2026.09.09 | ₩541,140 | ₩551,901 | ₩537,281 | ₩542,453 | +0.24% | 75.5만 |
|---|
| 2026.09.08 | ₩543,150 | ₩545,951 | ₩535,633 | ₩539,907 | -0.60% | 42만 |
|---|
| 2026.09.04 | ₩547,613 | ₩552,222 | ₩539,800 | ₩548,577 | +0.18% | 35.2만 |
|---|
| 2026.09.03 | ₩557,328 | ₩560,879 | ₩542,052 | ₩554,179 | -0.57% | 43.8만 |
|---|
| 2026.09.02 | ₩542,118 | ₩558,226 | ₩542,052 | ₩552,356 | +1.89% | 62.2만 |
|---|
| 2026.09.01 | ₩556,524 | ₩568,785 | ₩541,690 | ₩543,834 | -2.28% | 51.7만 |
|---|
| 2026.08.31 | ₩544,035 | ₩557,220 | ₩544,035 | ₩555,612 | +2.13% | 67.9만 |
|---|
| 2026.08.28 | ₩559,860 | ₩566,158 | ₩552,597 | ₩555,693 | -0.74% | 43.5만 |
|---|
| 2026.08.27 | ₩562,808 | ₩571,143 | ₩559,056 | ₩564,497 | +0.30% | 74.2만 |
|---|
| 2026.08.26 | ₩549,073 | ₩560,772 | ₩545,214 | ₩554,996 | +1.08% | 42.7만 |
|---|
| 2026.08.25 | ₩552,410 | ₩555,974 | ₩545,549 | ₩555,358 | +0.53% | 63.2만 |
|---|
| 2026.08.24 | ₩544,651 | ₩551,016 | ₩538,152 | ₩550,413 | +1.06% | 60만 |
|---|
| 2026.08.21 | ₩536,866 | ₩553,361 | ₩530,648 | ₩550,346 | +2.51% | 81.7만 |
|---|
| 2026.08.20 | ₩549,408 | ₩565,140 | ₩540,604 | ₩542,293 | -1.30% | 123.4만 |
|---|
| 2026.08.19 | ₩543,686 | ₩561,964 | ₩541,623 | ₩557,234 | +2.49% | 109.2만 |
|---|
| 2026.08.18 | ₩545,710 | ₩548,886 | ₩537,214 | ₩537,683 | -1.47% | 74만 |
|---|
| 2026.08.17 | ₩547,371 | ₩551,968 | ₩538,701 | ₩546,380 | -0.18% | 60.9만 |
|---|
| 2026.08.14 | ₩556,055 | ₩557,140 | ₩547,653 | ₩552,316 | -0.67% | 38.8만 |
|---|
| 2026.08.13 | ₩552,932 | ₩563,157 | ₩547,773 | ₩554,112 | +0.21% | 68.9만 |
|---|
| 2026.08.12 | ₩542,400 | ₩558,279 | ₩542,400 | ₩557,649 | +2.81% | 73.7만 |
|---|
| 2026.08.11 | ₩548,001 | ₩556,953 | ₩547,010 | ₩556,108 | +1.48% | 67만 |
|---|
| 2026.08.10 | ₩543,740 | ₩553,884 | ₩539,532 | ₩551,780 | +1.48% | 82.7만 |
|---|
| 2026.08.07 | ₩536,812 | ₩546,567 | ₩532,109 | ₩545,201 | +1.56% | 88.9만 |
|---|
| 2026.08.06 | ₩533,248 | ₩536,316 | ₩520,919 | ₩535,606 | +0.44% | 89.2만 |
|---|
| 2026.08.05 | ₩534,480 | ₩539,331 | ₩523,613 | ₩536,008 | +0.29% | 110.5만 |
|---|
| 2026.08.04 | ₩513,750 | ₩538,929 | ₩508,538 | ₩530,755 | +3.31% | 200만 |
|---|
| 2026.08.03 | ₩511,017 | ₩511,017 | ₩500,538 | ₩502,159 | -1.73% | 116.2만 |
|---|
| 2026.07.31 | ₩512,933 | ₩515,908 | ₩496,826 | ₩505,603 | -1.43% | 71.5만 |
|---|
| 2026.07.30 | ₩503,834 | ₩512,826 | ₩496,343 | ₩509,610 | +1.15% | 78.3만 |
|---|
| 2026.07.29 | ₩519,526 | ₩525,114 | ₩505,683 | ₩508,511 | -2.12% | 72.3만 |
|---|
| 2026.07.28 | ₩502,628 | ₩519,151 | ₩502,588 | ₩514,434 | +2.35% | 91.9만 |
|---|
| 2026.07.27 | ₩499,412 | ₩503,807 | ₩492,685 | ₩497,415 | -0.40% | 80.4만 |
|---|
| 2026.07.24 | ₩511,847 | ₩514,876 | ₩499,171 | ₩502,079 | -1.91% | 81.9만 |
|---|
| 2026.07.23 | ₩507,787 | ₩522,594 | ₩502,574 | ₩512,437 | +0.92% | 145.9만 |
|---|
| 2026.07.22 | ₩492,524 | ₩498,796 | ₩483,694 | ₩496,906 | +0.89% | 95.7만 |
|---|
| 2026.07.21 | ₩463,647 | ₩501,181 | ₩462,588 | ₩492,524 | +6.23% | 117만 |
|---|
| 2026.07.20 | ₩492,431 | ₩492,953 | ₩478,441 | ₩479,111 | -2.70% | 85.8만 |
|---|
| 2026.07.17 | ₩501,275 | ₩507,734 | ₩492,457 | ₩494,441 | -1.36% | 57.4만 |
|---|
| 2026.07.16 | ₩500,899 | ₩510,427 | ₩497,536 | ₩506,782 | +1.17% | 76.1만 |
|---|
| 2026.07.15 | ₩505,536 | ₩510,963 | ₩500,913 | ₩502,400 | -0.62% | 56.8만 |
|---|
| 2026.07.14 | ₩497,804 | ₩506,474 | ₩494,360 | ₩504,370 | +1.32% | 71.7만 |
|---|
| 2026.07.13 | ₩498,702 | ₩505,322 | ₩496,745 | ₩500,122 | +0.28% | 47.1만 |
|---|
| 2026.07.10 | ₩509,435 | ₩509,636 | ₩500,028 | ₩504,424 | -0.98% | 50만 |
|---|
| 2026.07.09 | ₩498,139 | ₩510,976 | ₩497,456 | ₩505,362 | +1.45% | 53.3만 |
|---|
| 2026.07.08 | ₩496,745 | ₩501,824 | ₩491,868 | ₩493,302 | -0.69% | 83.8만 |
|---|
| 2026.07.07 | ₩509,208 | ₩513,924 | ₩501,529 | ₩502,414 | -1.33% | 80.7만 |
|---|
| 2026.07.06 | ₩495,593 | ₩509,677 | ₩495,070 | ₩507,720 | +2.45% | 77.2만 |
|---|
| 2026.07.02 | ₩507,198 | ₩509,208 | ₩499,787 | ₩508,256 | +0.21% | 74.9만 |
|---|
| 2026.07.01 | ₩502,360 | ₩512,357 | ₩498,139 | ₩506,702 | +0.86% | 92.8만 |
|---|
| 2026.06.30 | ₩498,916 | ₩506,340 | ₩488,357 | ₩502,561 | +0.73% | 148만 |
|---|
| 2026.06.29 | ₩503,673 | ₩503,673 | ₩490,809 | ₩494,293 | -1.86% | 98.1만 |
|---|
| 2026.06.26 | ₩506,447 | ₩508,846 | ₩495,057 | ₩501,717 | -0.93% | 203.3만 |
|---|
| 2026.06.25 | ₩499,050 | ₩510,052 | ₩496,504 | ₩505,040 | +1.20% | 93.6만 |
|---|
| 2026.06.24 | ₩485,409 | ₩505,415 | ₩485,409 | ₩494,709 | +1.92% | 92.8만 |
|---|
| 2026.06.23 | ₩482,555 | ₩490,139 | ₩474,916 | ₩478,655 | -0.81% | 84.3만 |
|---|
| 2026.06.22 | ₩476,913 | ₩482,729 | ₩473,737 | ₩480,062 | +0.66% | 82.2만 |
|---|
| 2026.06.18 | ₩481,027 | ₩483,278 | ₩473,777 | ₩476,297 | -0.98% | 146.1만 |
|---|
| 2026.06.17 | ₩488,571 | ₩490,635 | ₩471,379 | ₩478,387 | -2.08% | 97.9만 |
|---|
| 2026.06.16 | ₩480,183 | ₩493,074 | ₩474,514 | ₩483,131 | +0.61% | 105.5만 |
|---|
| 2026.06.15 | ₩480,290 | ₩482,514 | ₩473,871 | ₩479,406 | -0.18% | 65.3만 |
|---|
| 2026.06.12 | ₩482,166 | ₩489,107 | ₩475,412 | ₩476,417 | -1.19% | 78.1만 |
|---|
| 2026.06.11 | ₩488,049 | ₩488,719 | ₩474,930 | ₩482,059 | -1.23% | 83.7만 |
|---|
| 2026.06.10 | ₩495,848 | ₩505,858 | ₩486,668 | ₩486,668 | -1.85% | 51.6만 |
|---|
| 2026.06.09 | ₩493,047 | ₩505,523 | ₩491,962 | ₩497,348 | +0.87% | 103.9만 |
|---|
| 2026.06.08 | ₩495,982 | ₩505,871 | ₩486,240 | ₩486,883 | -1.83% | 79만 |
|---|
| 2026.06.05 | ₩499,399 | ₩504,317 | ₩487,245 | ₩489,590 | -1.96% | 67.7만 |
|---|
| 2026.06.04 | ₩505,268 | ₩515,894 | ₩503,271 | ₩504,477 | -0.16% | 95.3만 |
|---|
| 2026.06.03 | ₩493,516 | ₩509,208 | ₩488,330 | ₩508,899 | +3.12% | 92만 |
|---|
| 2026.06.02 | ₩499,144 | ₩502,843 | ₩492,967 | ₩498,394 | -0.15% | 66.5만 |
|---|
| 2026.06.01 | ₩512,946 | ₩514,166 | ₩497,201 | ₩506,742 | -1.21% | 152.9만 |
|---|
| 2026.05.29 | ₩492,109 | ₩516,296 | ₩490,447 | ₩513,991 | +4.45% | 302만 |
|---|
| 2026.05.28 | ₩468,484 | ₩492,618 | ₩466,327 | ₩491,345 | +4.88% | 144.2만 |
|---|
| 2026.05.27 | ₩457,469 | ₩464,786 | ₩455,245 | ₩458,528 | +0.23% | 65.5만 |
|---|
| 2026.05.26 | ₩453,128 | ₩460,672 | ₩447,808 | ₩453,784 | +0.14% | 59.5만 |
|---|
| 2026.05.22 | ₩459,962 | ₩464,411 | ₩452,927 | ₩458,783 | -0.26% | 47.8만 |
|---|
| 2026.05.21 | ₩455,513 | ₩459,613 | ₩448,022 | ₩456,933 | +0.31% | 65.6만 |
|---|
| 2026.05.20 | ₩449,242 | ₩458,354 | ₩433,965 | ₩457,376 | +1.81% | 90.4만 |
|---|
| 2026.05.19 | ₩445,061 | ₩454,173 | ₩441,068 | ₩446,575 | +0.34% | 78.1만 |
|---|
| 2026.05.18 | ₩442,582 | ₩452,766 | ₩441,228 | ₩445,141 | +0.58% | 83.4만 |
|---|
| 2026.05.15 | ₩439,808 | ₩447,486 | ₩439,808 | ₩441,161 | +0.31% | 85.6만 |
|---|
| 2026.05.14 | ₩449,001 | ₩456,880 | ₩444,471 | ₩446,508 | -0.56% | 109만 |
|---|
| 2026.05.13 | ₩469,369 | ₩469,891 | ₩446,374 | ₩448,813 | -4.38% | 123.4만 |
|---|
| 2026.05.12 | ₩468,940 | ₩473,255 | ₩459,225 | ₩471,968 | +0.65% | 126.4만 |
|---|
| 2026.05.11 | ₩478,990 | ₩478,990 | ₩462,655 | ₩466,421 | -2.62% | 107.4만 |
|---|
| 2026.05.08 | ₩467,828 | ₩478,374 | ₩454,468 | ₩475,881 | +1.72% | 181.4만 |
|---|
| 2026.05.07 | ₩470,307 | ₩477,020 | ₩457,724 | ₩469,664 | -0.14% | 201.5만 |
|---|
| 2026.05.06 | ₩460,967 | ₩473,737 | ₩457,201 | ₩468,377 | +1.61% | 186.5만 |
|---|
| 2026.05.05 | ₩453,047 | ₩466,314 | ₩447,580 | ₩459,292 | +1.38% | 213.1만 |
|---|
| 2026.05.04 | ₩408,170 | ₩412,498 | ₩400,545 | ₩404,525 | -0.89% | 102.6만 |
|---|
| 2026.05.01 | ₩416,478 | ₩418,354 | ₩407,741 | ₩411,547 | -1.18% | 78.2만 |
|---|
| 2026.04.30 | ₩394,877 | ₩414,830 | ₩394,877 | ₩414,374 | +4.94% | 117.3만 |
|---|
| 2026.04.29 | ₩401,148 | ₩405,235 | ₩384,840 | ₩391,460 | -2.42% | 127만 |
|---|
| 2026.04.28 | ₩404,029 | ₩406,803 | ₩397,008 | ₩402,984 | -0.26% | 107.2만 |
|---|
| 2026.04.27 | ₩412,096 | ₩417,242 | ₩401,631 | ₩401,725 | -2.52% | 115.5만 |
|---|
| 2026.04.24 | ₩411,815 | ₩423,299 | ₩411,815 | ₩415,232 | +0.83% | 87만 |
|---|
| 2026.04.23 | ₩434,609 | ₩434,609 | ₩404,686 | ₩417,014 | -4.05% | 145.2만 |
|---|
| 2026.04.22 | ₩451,024 | ₩452,511 | ₩441,322 | ₩448,076 | -0.65% | 72만 |
|---|
| 2026.04.21 | ₩452,418 | ₩464,692 | ₩448,666 | ₩449,215 | -0.71% | 100만 |
|---|
| 2026.04.20 | ₩437,892 | ₩449,858 | ₩434,528 | ₩449,724 | +2.70% | 74.9만 |
|---|
| 2026.04.17 | ₩430,200 | ₩441,617 | ₩427,413 | ₩439,218 | +2.10% | 43.9만 |
|---|
| 2026.04.16 | ₩432,612 | ₩438,187 | ₩425,336 | ₩427,520 | -1.18% | 73.4만 |
|---|
| 2026.04.15 | ₩446,307 | ₩447,138 | ₩435,011 | ₩437,115 | -2.06% | 67.3만 |
|---|
| 2026.04.14 | ₩436,632 | ₩446,856 | ₩433,456 | ₩443,520 | +1.58% | 75만 |
|---|
| 2026.04.13 | ₩427,225 | ₩435,654 | ₩423,768 | ₩435,078 | +1.84% | 90.8만 |
|---|
| 2026.04.10 | ₩428,230 | ₩430,910 | ₩424,518 | ₩428,806 | +0.13% | 85.7만 |
|---|
| 2026.04.09 | ₩424,116 | ₩428,230 | ₩415,406 | ₩425,657 | +0.36% | 88.4만 |
|---|
| 2026.04.08 | ₩422,682 | ₩432,800 | ₩417,577 | ₩426,837 | +0.98% | 100.6만 |
|---|
| 2026.04.07 | ₩405,999 | ₩412,914 | ₩401,416 | ₩411,895 | +1.45% | 75.8만 |
|---|
| 2026.04.06 | ₩412,083 | ₩412,539 | ₩403,668 | ₩407,487 | -1.12% | 65.2만 |
|---|
| 2026.04.02 | ₩395,802 | ₩410,770 | ₩393,081 | ₩407,688 | +3.00% | 72.7만 |
|---|
| 2026.04.01 | ₩404,592 | ₩410,019 | ₩398,509 | ₩401,859 | -0.68% | 91.2만 |
|---|
| 2026.03.31 | ₩399,031 | ₩404,699 | ₩394,328 | ₩399,058 | +0.01% | 127만 |
|---|
| 2026.03.30 | ₩392,505 | ₩395,748 | ₩388,820 | ₩393,122 | +0.16% | 78.7만 |
|---|
| 2026.03.27 | ₩402,421 | ₩402,421 | ₩386,529 | ₩387,480 | -3.71% | 84.8만 |
|---|
| 2026.03.26 | ₩402,971 | ₩413,101 | ₩402,153 | ₩402,756 | -0.05% | 92.6만 |
|---|
| 2026.03.25 | ₩406,857 | ₩412,445 | ₩395,239 | ₩405,115 | -0.43% | 111.7만 |
|---|
| 2026.03.24 | ₩399,045 | ₩409,269 | ₩396,512 | ₩404,579 | +1.39% | 67.1만 |
|---|
| 2026.03.23 | ₩406,897 | ₩411,386 | ₩401,162 | ₩404,431 | -0.61% | 96.3만 |
|---|
| 2026.03.20 | ₩402,006 | ₩406,616 | ₩399,621 | ₩400,653 | -0.34% | 198.1만 |
|---|
| 2026.03.19 | ₩393,658 | ₩404,900 | ₩393,658 | ₩401,430 | +1.97% | 122.4만 |
|---|
| 2026.03.18 | ₩401,309 | ₩401,309 | ₩390,388 | ₩395,373 | -1.48% | 96.3만 |
|---|
| 2026.03.17 | ₩392,371 | ₩402,381 | ₩391,487 | ₩397,973 | +1.43% | 150.1만 |
|---|
| 2026.03.16 | ₩383,246 | ₩394,113 | ₩380,673 | ₩388,633 | +1.41% | 71.3만 |
|---|
| 2026.03.13 | ₩382,549 | ₩387,065 | ₩378,917 | ₩384,010 | +0.38% | 97.6만 |
|---|
| 2026.03.12 | ₩393,349 | ₩397,839 | ₩379,587 | ₩379,654 | -3.48% | 135만 |
|---|
| 2026.03.11 | ₩403,346 | ₩408,304 | ₩395,333 | ₩398,710 | -1.15% | 73.3만 |
|---|
| 2026.03.10 | ₩407,755 | ₩412,284 | ₩398,777 | ₩401,510 | -1.53% | 98만 |
|---|
| 2026.03.09 | ₩401,537 | ₩412,378 | ₩396,780 | ₩409,604 | +2.01% | 92.6만 |
|---|
| 2026.03.06 | ₩417,617 | ₩420,954 | ₩405,276 | ₩405,410 | -2.92% | 120.5만 |
|---|
| 2026.03.05 | ₩421,932 | ₩433,215 | ₩420,619 | ₩422,897 | +0.23% | 170.9만 |
|---|
| 2026.03.04 | ₩415,996 | ₩428,257 | ₩415,996 | ₩427,520 | +2.77% | 124.7만 |
|---|
| 2026.03.03 | ₩407,982 | ₩419,533 | ₩403,292 | ₩418,274 | +2.52% | 125.6만 |
|---|
| 2026.03.02 | ₩419,574 | ₩421,369 | ₩410,743 | ₩411,694 | -1.88% | 126.1만 |
|---|
| 2026.02.27 | ₩427,359 | ₩431,620 | ₩422,776 | ₩427,976 | +0.14% | 211.7만 |
|---|
| 2026.02.26 | ₩430,334 | ₩432,800 | ₩421,302 | ₩432,599 | +0.53% | 123.3만 |
|---|
| 2026.02.25 | ₩438,562 | ₩438,562 | ₩423,460 | ₩428,056 | -2.40% | 103.3만 |
|---|
| 2026.02.24 | ₩441,161 | ₩444,846 | ₩431,473 | ₩437,249 | -0.89% | 137.1만 |
|---|
| 2026.02.23 | ₩440,867 | ₩449,778 | ₩439,232 | ₩439,232 | -0.37% | 87.6만 |
|---|
| 2026.02.20 | ₩438,227 | ₩448,491 | ₩432,639 | ₩446,669 | +1.93% | 135.6만 |
|---|
| 2026.02.19 | ₩434,729 | ₩442,970 | ₩432,733 | ₩440,411 | +1.31% | 131만 |
|---|
| 2026.02.18 | ₩428,954 | ₩440,170 | ₩424,987 | ₩438,897 | +2.32% | 142.3만 |
|---|
| 2026.02.17 | ₩432,813 | ₩432,813 | ₩413,905 | ₩430,723 | -0.48% | 201.3만 |
|---|
| 2026.02.13 | ₩431,781 | ₩436,672 | ₩420,887 | ₩433,322 | +0.36% | 253.2만 |
|---|
| 2026.02.12 | ₩440,451 | ₩444,123 | ₩409,175 | ₩428,579 | -2.70% | 347.9만 |
|---|
| 2026.02.11 | ₩437,999 | ₩452,699 | ₩432,210 | ₩441,135 | +0.72% | 404.6만 |
|---|
| 2026.02.10 | ₩439,285 | ₩448,491 | ₩432,666 | ₩438,213 | -0.24% | 375.5만 |
|---|
| 2026.02.09 | ₩445,275 | ₩462,267 | ₩437,168 | ₩439,714 | -1.25% | 255.4만 |
|---|
| 2026.02.06 | ₩505,429 | ₩514,420 | ₩495,003 | ₩510,936 | +1.09% | 78.5만 |
|---|
| 2026.02.05 | ₩513,067 | ₩516,886 | ₩500,363 | ₩505,040 | -1.56% | 69.7만 |
|---|
| 2026.02.04 | ₩512,558 | ₩522,367 | ₩508,162 | ₩515,010 | +0.48% | 68.9만 |
|---|
| 2026.02.03 | ₩506,662 | ₩518,387 | ₩503,258 | ₩507,801 | +0.22% | 90.8만 |
|---|
| 2026.02.02 | ₩493,436 | ₩508,618 | ₩493,436 | ₩508,283 | +3.01% | 53.3만 |
|---|
| 2026.01.30 | ₩497,429 | ₩504,397 | ₩491,948 | ₩496,772 | -0.13% | 86.5만 |
|---|
| 2026.01.29 | ₩512,156 | ₩512,678 | ₩497,630 | ₩502,749 | -1.84% | 67.3만 |
|---|
| 2026.01.28 | ₩519,727 | ₩520,812 | ₩509,074 | ₩515,948 | -0.73% | 38.3만 |
|---|
| 2026.01.27 | ₩519,754 | ₩524,819 | ₩518,507 | ₩522,728 | +0.57% | 36.8만 |
|---|
| 2026.01.26 | ₩525,047 | ₩531,425 | ₩522,219 | ₩523,814 | -0.23% | 30.9만 |
|---|
| 2026.01.23 | ₩535,258 | ₩537,482 | ₩517,395 | ₩525,703 | -1.79% | 58.1만 |
|---|
| 2026.01.22 | ₩532,470 | ₩537,308 | ₩532,028 | ₩536,571 | +0.77% | 52.1만 |
|---|
| 2026.01.21 | ₩516,940 | ₩535,418 | ₩513,241 | ₩531,599 | +2.84% | 51.9만 |
|---|
| 2026.01.20 | ₩509,181 | ₩519,405 | ₩504,491 | ₩514,380 | +1.02% | 39.5만 |
|---|
| 2026.01.16 | ₩524,537 | ₩527,807 | ₩515,667 | ₩519,084 | -1.04% | 55.1만 |
|---|
| 2026.01.15 | ₩526,896 | ₩532,082 | ₩521,603 | ₩528,758 | +0.35% | 39.3만 |
|---|
| 2026.01.14 | ₩528,008 | ₩534,467 | ₩524,805 | ₩526,896 | -0.21% | 51.8만 |
|---|
| 2026.01.13 | ₩529,241 | ₩538,340 | ₩513,321 | ₩528,008 | -0.23% | 77만 |
|---|
| 2026.01.12 | ₩533,047 | ₩536,732 | ₩523,827 | ₩527,539 | -1.03% | 33.2만 |
|---|
| 2026.01.09 | ₩534,065 | ₩536,732 | ₩526,896 | ₩531,653 | -0.45% | 49.4만 |
|---|
| 2026.01.08 | ₩530,648 | ₩536,102 | ₩529,174 | ₩531,519 | +0.16% | 41.4만 |
|---|
| 2026.01.07 | ₩535,445 | ₩541,676 | ₩528,959 | ₩535,217 | -0.04% | 55.4만 |
|---|
| 2026.01.06 | ₩528,477 | ₩547,626 | ₩528,477 | ₩536,732 | +1.56% | 46.6만 |
|---|
| 2026.01.05 | ₩511,834 | ₩529,898 | ₩509,610 | ₩529,268 | +3.41% | 43.3만 |
|---|
| 2026.01.02 | ₩508,069 | ₩512,611 | ₩500,551 | ₩511,834 | +0.74% | 46.2만 |
|---|
| 2025.12.31 | ₩515,305 | ₩516,404 | ₩508,457 | ₩508,980 | -1.23% | 21.8만 |
|---|
| 2025.12.30 | ₩514,152 | ₩519,124 | ₩510,427 | ₩514,554 | +0.08% | 26.8만 |
|---|
| 2025.12.29 | ₩518,655 | ₩521,482 | ₩513,723 | ₩516,042 | -0.50% | 36.6만 |
|---|
| 2025.12.26 | ₩516,149 | ₩518,052 | ₩514,246 | ₩517,328 | +0.23% | 23.2만 |
|---|
| 2025.12.24 | ₩514,233 | ₩516,698 | ₩510,628 | ₩515,680 | +0.28% | 11.6만 |
|---|
| 2025.12.23 | ₩513,281 | ₩514,380 | ₩510,253 | ₩513,509 | +0.04% | 34.6만 |
|---|
| 2025.12.22 | ₩512,812 | ₩516,832 | ₩508,926 | ₩514,755 | +0.38% | 47.1만 |
|---|
| 2025.12.19 | ₩503,111 | ₩506,568 | ₩498,715 | ₩506,568 | +0.69% | 191.1만 |
|---|
| 2025.12.18 | ₩505,536 | ₩511,244 | ₩500,966 | ₩504,263 | -0.25% | 59.3만 |
|---|
| 2025.12.17 | ₩508,256 | ₩513,951 | ₩503,111 | ₩505,348 | -0.57% | 50.4만 |
|---|
| 2025.12.16 | ₩517,543 | ₩521,402 | ₩499,734 | ₩507,238 | -1.99% | 67.3만 |
|---|
| 2025.12.15 | ₩522,340 | ₩522,608 | ₩509,114 | ₩516,471 | -1.12% | 69.9만 |
|---|
| 2025.12.12 | ₩526,815 | ₩526,815 | ₩512,745 | ₩516,350 | -1.99% | 62만 |
|---|
| 2025.12.11 | ₩530,514 | ₩531,733 | ₩518,963 | ₩525,569 | -0.93% | 56.6만 |
|---|
| 2025.12.10 | ₩518,909 | ₩532,725 | ₩518,909 | ₩530,407 | +2.22% | 54.1만 |
|---|
| 2025.12.09 | ₩525,904 | ₩529,375 | ₩516,015 | ₩517,462 | -1.61% | 41.4만 |
|---|
| 2025.12.08 | ₩525,810 | ₩529,924 | ₩518,842 | ₩526,293 | +0.09% | 67.6만 |
|---|
| 2025.12.05 | ₩531,613 | ₩535,807 | ₩526,346 | ₩529,053 | -0.48% | 46.9만 |
|---|
| 2025.12.04 | ₩532,819 | ₩532,819 | ₩517,368 | ₩531,144 | -0.31% | 62.6만 |
|---|
| 2025.12.03 | ₩538,768 | ₩541,100 | ₩532,135 | ₩532,819 | -1.10% | 46.9만 |
|---|
| 2025.12.02 | ₩528,678 | ₩537,750 | ₩526,909 | ₩534,159 | +1.04% | 44.3만 |
|---|
| 2025.12.01 | ₩539,063 | ₩541,797 | ₩532,618 | ₩533,047 | -1.12% | 41.3만 |
|---|
| 2025.11.28 | ₩548,993 | ₩549,127 | ₩538,232 | ₩540,591 | -1.53% | 21.1만 |
|---|
| 2025.11.26 | ₩548,510 | ₩549,502 | ₩536,611 | ₩545,576 | -0.54% | 62.9만 |
|---|
| 2025.11.25 | ₩540,122 | ₩554,969 | ₩536,236 | ₩552,812 | +2.35% | 57.5만 |
|---|
| 2025.11.24 | ₩528,021 | ₩538,996 | ₩523,774 | ₩535,392 | +1.40% | 110.9만 |
|---|
| 2025.11.21 | ₩507,238 | ₩531,372 | ₩507,238 | ₩527,954 | +4.08% | 59.7만 |
|---|
| 2025.11.20 | ₩510,400 | ₩515,037 | ₩501,918 | ₩507,358 | -0.60% | 36.2만 |
|---|
| 2025.11.19 | ₩503,003 | ₩506,005 | ₩497,911 | ₩504,183 | +0.23% | 58.6만 |
|---|
| 2025.11.18 | ₩509,141 | ₩510,494 | ₩498,849 | ₩504,692 | -0.87% | 44.6만 |
|---|
| 2025.11.17 | ₩507,827 | ₩514,487 | ₩502,481 | ₩506,501 | -0.26% | 56.4만 |
|---|
| 2025.11.14 | ₩503,593 | ₩514,889 | ₩501,717 | ₩508,404 | +0.96% | 63.1만 |
|---|
| 2025.11.13 | ₩513,147 | ₩523,385 | ₩507,961 | ₩508,270 | -0.95% | 63.7만 |
|---|
| 2025.11.12 | ₩516,591 | ₩525,006 | ₩513,107 | ₩519,084 | +0.48% | 50.2만 |
|---|
| 2025.11.11 | ₩509,208 | ₩520,665 | ₩506,394 | ₩517,435 | +1.62% | 53.7만 |
|---|
| 2025.11.10 | ₩502,936 | ₩507,720 | ₩499,291 | ₩504,611 | +0.33% | 51.2만 |
|---|
| 2025.11.07 | ₩495,874 | ₩499,573 | ₩489,013 | ₩498,072 | +0.44% | 40.8만 |
|---|
| 2025.11.06 | ₩495,392 | ₩501,261 | ₩487,285 | ₩497,362 | +0.40% | 114.4만 |
|---|
| 2025.11.05 | ₩491,184 | ₩502,146 | ₩483,359 | ₩498,447 | +1.48% | 77.9만 |
|---|
| 2025.11.04 | ₩471,312 | ₩511,914 | ₩469,878 | ₩492,243 | +4.44% | 142.1만 |
|---|
| 2025.11.03 | ₩463,084 | ₩466,394 | ₩457,041 | ₩463,098 | +0.00% | 85.3만 |
|---|
| 2025.10.31 | ₩455,727 | ₩472,705 | ₩455,727 | ₩468,471 | +2.80% | 60.7만 |
|---|
| 2025.10.30 | ₩461,825 | ₩469,489 | ₩458,649 | ₩459,493 | -0.50% | 60.4만 |
|---|
| 2025.10.29 | ₩461,597 | ₩466,890 | ₩458,595 | ₩460,257 | -0.29% | 52.8만 |
|---|
| 2025.10.28 | ₩469,302 | ₩473,040 | ₩462,334 | ₩463,580 | -1.22% | 46.8만 |
|---|
| 2025.10.27 | ₩481,590 | ₩482,126 | ₩471,352 | ₩471,352 | -2.13% | 52.1만 |
|---|
| 2025.10.24 | ₩479,325 | ₩481,952 | ₩472,719 | ₩481,737 | +0.50% | 54.5만 |
|---|
| 2025.10.23 | ₩464,665 | ₩477,128 | ₩464,612 | ₩476,618 | +2.57% | 54.5만 |
|---|
| 2025.10.22 | ₩471,875 | ₩478,736 | ₩464,933 | ₩467,225 | -0.99% | 57.4만 |
|---|
| 2025.10.21 | ₩466,689 | ₩489,094 | ₩464,987 | ₩467,975 | +0.28% | 64.2만 |
|---|
| 2025.10.20 | ₩450,662 | ₩463,888 | ₩448,116 | ₩459,868 | +2.04% | 60.2만 |
|---|
| 2025.10.17 | ₩445,463 | ₩452,418 | ₩440,398 | ₩448,357 | +0.65% | 44.7만 |
|---|
| 2025.10.16 | ₩439,393 | ₩451,922 | ₩433,443 | ₩448,732 | +2.13% | 73.1만 |
|---|
| 2025.10.15 | ₩444,927 | ₩450,247 | ₩441,925 | ₩445,436 | +0.11% | 58.2만 |
|---|
| 2025.10.14 | ₩446,186 | ₩453,423 | ₩444,712 | ₩446,414 | +0.05% | 65만 |
|---|
| 2025.10.13 | ₩440,893 | ₩451,734 | ₩440,893 | ₩450,689 | +2.22% | 75.5만 |
|---|
| 2025.10.10 | ₩442,836 | ₩451,225 | ₩440,049 | ₩443,547 | +0.16% | 164.8만 |
|---|