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 | ₩574,055 | ₩585,196 | ₩572,704 | ₩580,167 | +1.06% | 112만 |
| 2026.10.08 | ₩577,399 | ₩578,415 | ₩563,903 | ₩573,961 | -0.60% | 104.4만 |
| 2026.10.07 | ₩583,150 | ₩588,995 | ₩571,661 | ₩583,137 | -0.00% | 77.1만 |
| 2026.10.06 | ₩596,177 | ₩607,947 | ₩577,292 | ₩583,725 | -2.09% | 105.7만 |
| 2026.10.05 | ₩569,253 | ₩589,557 | ₩565,803 | ₩588,660 | +3.41% | 100.7만 |
| 2026.10.02 | ₩570,818 | ₩579,592 | ₩566,351 | ₩568,718 | -0.37% | 62.6만 |
| 2026.10.01 | ₩584,768 | ₩585,865 | ₩568,036 | ₩569,146 | -2.67% | 81.1만 |
| 2026.09.30 | ₩592,860 | ₩599,481 | ₩587,417 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩587,684 |
| -0.87% |
| 66.6만 |
| 2026.09.29 | ₩590,453 | ₩594,398 | ₩585,665 | ₩592,860 | +0.41% | 62.6만 |
|---|
| 2026.09.28 | ₩571,474 | ₩595,830 | ₩566,953 | ₩592,432 | +3.67% | 98.2만 |
|---|
| 2026.09.25 | ₩573,400 | ₩583,056 | ₩569,334 | ₩579,860 | +1.13% | 66.3만 |
|---|
| 2026.09.24 | ₩559,516 | ₩583,605 | ₩559,075 | ₩575,526 | +2.86% | 103.1만 |
|---|
| 2026.09.23 | ₩572,677 | ₩575,125 | ₩561,750 | ₩562,512 | -1.77% | 74.4만 |
|---|
| 2026.09.21 | ₩569,507 | ₩572,129 | ₩562,753 | ₩566,993 | -0.44% | 78.2만 |
|---|
| 2026.09.18 | ₩574,095 | ₩575,981 | ₩562,820 | ₩563,930 | -1.77% | 103.5만 |
|---|
| 2026.09.17 | ₩567,100 | ₩577,506 | ₩564,505 | ₩574,751 | +1.35% | 68.9만 |
|---|
| 2026.09.16 | — | — | — | ₩559,931 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩557,858 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩548,388 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩546,155 | — | — |
|---|
| 2026.08.27 | ₩561,750 | ₩570,069 | ₩558,005 | ₩563,435 | +0.30% | 74.2만 |
|---|
| 2026.08.26 | ₩548,041 | ₩559,717 | ₩544,189 | ₩553,952 | +1.08% | 42.7만 |
|---|
| 2026.08.25 | ₩551,371 | ₩554,929 | ₩544,523 | ₩554,314 | +0.53% | 63.2만 |
|---|
| 2026.08.24 | ₩543,627 | ₩549,980 | ₩537,140 | ₩549,378 | +1.06% | 60만 |
|---|
| 2026.08.21 | ₩535,856 | ₩552,321 | ₩529,650 | ₩549,311 | +2.51% | 81.7만 |
|---|
| 2026.08.20 | ₩548,375 | ₩564,077 | ₩539,588 | ₩541,273 | -1.30% | 123.4만 |
|---|
| 2026.08.19 | ₩542,664 | ₩560,907 | ₩540,604 | ₩556,186 | +2.49% | 109.2만 |
|---|
| 2026.08.18 | ₩544,683 | ₩547,853 | ₩536,204 | ₩536,672 | -1.47% | 74만 |
|---|
| 2026.08.17 | ₩546,342 | ₩550,930 | ₩537,688 | ₩545,352 | -0.18% | 60.9만 |
|---|
| 2026.08.14 | ₩555,009 | ₩556,092 | ₩546,623 | ₩551,277 | -0.67% | 38.8만 |
|---|
| 2026.08.13 | ₩551,893 | ₩562,098 | ₩546,743 | ₩553,070 | +0.21% | 68.9만 |
|---|
| 2026.08.12 | ₩541,380 | ₩557,229 | ₩541,380 | ₩556,601 | +2.81% | 73.7만 |
|---|
| 2026.08.11 | ₩546,971 | ₩555,905 | ₩545,981 | ₩555,063 | +1.48% | 67만 |
|---|
| 2026.08.10 | ₩542,717 | ₩552,842 | ₩538,518 | ₩550,742 | +1.48% | 82.7만 |
|---|
| 2026.08.07 | ₩535,803 | ₩545,540 | ₩531,108 | ₩544,175 | +1.56% | 88.9만 |
|---|
| 2026.08.06 | ₩532,245 | ₩535,308 | ₩519,940 | ₩534,599 | +0.44% | 89.2만 |
|---|
| 2026.08.05 | ₩533,475 | ₩538,317 | ₩522,628 | ₩535,000 | +0.29% | 110.5만 |
|---|
| 2026.08.04 | ₩512,784 | ₩537,916 | ₩507,581 | ₩529,757 | +3.31% | 200만 |
|---|
| 2026.08.03 | ₩510,056 | ₩510,056 | ₩499,596 | ₩501,215 | -1.73% | 116.2만 |
|---|
| 2026.07.31 | ₩511,968 | ₩514,938 | ₩495,892 | ₩504,652 | -1.43% | 71.5만 |
|---|
| 2026.07.30 | ₩502,887 | ₩511,861 | ₩495,410 | ₩508,651 | +1.15% | 78.3만 |
|---|
| 2026.07.29 | ₩518,549 | ₩524,126 | ₩504,732 | ₩507,555 | -2.12% | 72.3만 |
|---|
| 2026.07.28 | ₩501,683 | ₩518,174 | ₩501,643 | ₩513,466 | +2.35% | 91.9만 |
|---|
| 2026.07.27 | ₩498,473 | ₩502,860 | ₩491,759 | ₩496,480 | -0.40% | 80.4만 |
|---|
| 2026.07.24 | ₩510,885 | ₩513,908 | ₩498,232 | ₩501,134 | -1.91% | 81.9만 |
|---|
| 2026.07.23 | ₩506,832 | ₩521,612 | ₩501,629 | ₩511,473 | +0.92% | 145.9만 |
|---|
| 2026.07.22 | ₩491,598 | ₩497,858 | ₩482,784 | ₩495,972 | +0.89% | 95.7만 |
|---|
| 2026.07.21 | ₩462,775 | ₩500,238 | ₩461,718 | ₩491,598 | +6.23% | 117만 |
|---|
| 2026.07.20 | ₩491,505 | ₩492,026 | ₩477,541 | ₩478,210 | -2.70% | 85.8만 |
|---|
| 2026.07.17 | ₩500,332 | ₩506,779 | ₩491,531 | ₩493,511 | -1.36% | 57.4만 |
|---|
| 2026.07.16 | ₩499,957 | ₩509,467 | ₩496,600 | ₩505,829 | +1.17% | 76.1만 |
|---|
| 2026.07.15 | ₩504,585 | ₩510,002 | ₩499,971 | ₩501,456 | -0.62% | 56.8만 |
|---|
| 2026.07.14 | ₩496,868 | ₩505,521 | ₩493,431 | ₩503,422 | +1.32% | 71.7만 |
|---|
| 2026.07.13 | ₩497,764 | ₩504,371 | ₩495,811 | ₩499,182 | +0.28% | 47.1만 |
|---|
| 2026.07.10 | ₩508,477 | ₩508,678 | ₩499,088 | ₩503,475 | -0.98% | 50만 |
|---|
| 2026.07.09 | ₩497,202 | ₩510,016 | ₩496,520 | ₩504,411 | +1.45% | 53.3만 |
|---|
| 2026.07.08 | ₩495,811 | ₩500,880 | ₩490,943 | ₩492,374 | -0.69% | 83.8만 |
|---|
| 2026.07.07 | ₩508,250 | ₩512,958 | ₩500,586 | ₩501,469 | -1.33% | 80.7만 |
|---|
| 2026.07.06 | ₩494,661 | ₩508,718 | ₩494,139 | ₩506,765 | +2.45% | 77.2만 |
|---|
| 2026.07.02 | ₩506,244 | ₩508,250 | ₩498,847 | ₩507,300 | +0.21% | 74.9만 |
|---|
| 2026.07.01 | ₩501,415 | ₩511,393 | ₩497,202 | ₩505,749 | +0.86% | 92.8만 |
|---|
| 2026.06.30 | ₩497,978 | ₩505,388 | ₩487,439 | ₩501,616 | +0.73% | 148만 |
|---|
| 2026.06.29 | ₩502,726 | ₩502,726 | ₩489,886 | ₩493,364 | -1.86% | 98.1만 |
|---|
| 2026.06.26 | ₩505,495 | ₩507,889 | ₩494,126 | ₩500,773 | -0.93% | 203.3만 |
|---|
| 2026.06.25 | ₩498,112 | ₩509,093 | ₩495,570 | ₩504,090 | +1.20% | 93.6만 |
|---|
| 2026.06.24 | ₩484,496 | ₩504,465 | ₩484,496 | ₩493,778 | +1.92% | 92.8만 |
|---|
| 2026.06.23 | ₩481,647 | ₩489,217 | ₩474,023 | ₩477,755 | -0.81% | 84.3만 |
|---|
| 2026.06.22 | ₩476,016 | ₩481,821 | ₩472,846 | ₩479,159 | +0.66% | 82.2만 |
|---|
| 2026.06.18 | ₩480,122 | ₩482,369 | ₩472,886 | ₩475,401 | -0.98% | 146.1만 |
|---|
| 2026.06.17 | ₩487,653 | ₩489,712 | ₩470,492 | ₩477,488 | -2.08% | 97.9만 |
|---|
| 2026.06.16 | ₩479,280 | ₩492,146 | ₩473,622 | ₩482,222 | +0.61% | 105.5만 |
|---|
| 2026.06.15 | ₩479,387 | ₩481,607 | ₩472,980 | ₩478,504 | -0.18% | 65.3만 |
|---|
| 2026.06.12 | ₩481,259 | ₩488,188 | ₩474,518 | ₩475,521 | -1.19% | 78.1만 |
|---|
| 2026.06.11 | ₩487,131 | ₩487,800 | ₩474,037 | ₩481,152 | -1.23% | 83.7만 |
|---|
| 2026.06.10 | ₩494,915 | ₩504,906 | ₩485,753 | ₩485,753 | -1.85% | 51.6만 |
|---|
| 2026.06.09 | ₩492,120 | ₩504,572 | ₩491,036 | ₩496,413 | +0.87% | 103.9만 |
|---|
| 2026.06.08 | ₩495,049 | ₩504,920 | ₩485,325 | ₩485,967 | -1.83% | 79만 |
|---|
| 2026.06.05 | ₩498,459 | ₩503,368 | ₩486,328 | ₩488,669 | -1.96% | 67.7만 |
|---|
| 2026.06.04 | ₩504,318 | ₩514,924 | ₩502,325 | ₩503,529 | -0.16% | 95.3만 |
|---|
| 2026.06.03 | ₩492,588 | ₩508,250 | ₩487,412 | ₩507,942 | +3.12% | 92만 |
|---|
| 2026.06.02 | ₩498,205 | ₩501,897 | ₩492,040 | ₩497,456 | -0.15% | 66.5만 |
|---|
| 2026.06.01 | ₩511,982 | ₩513,199 | ₩496,266 | ₩505,789 | -1.21% | 152.9만 |
|---|
| 2026.05.29 | ₩491,183 | ₩515,325 | ₩489,525 | ₩513,025 | +4.45% | 302만 |
|---|
| 2026.05.28 | ₩467,603 | ₩491,692 | ₩465,450 | ₩490,421 | +4.88% | 144.2만 |
|---|
| 2026.05.27 | ₩456,609 | ₩463,912 | ₩454,389 | ₩457,666 | +0.23% | 65.5만 |
|---|
| 2026.05.26 | ₩452,276 | ₩459,806 | ₩446,966 | ₩452,931 | +0.14% | 59.5만 |
|---|
| 2026.05.22 | ₩459,097 | ₩463,537 | ₩452,075 | ₩457,920 | -0.26% | 47.8만 |
|---|
| 2026.05.21 | ₩454,656 | ₩458,749 | ₩447,180 | ₩456,074 | +0.31% | 65.6만 |
|---|
| 2026.05.20 | ₩448,397 | ₩457,492 | ₩433,149 | ₩456,516 | +1.81% | 90.4만 |
|---|
| 2026.05.19 | ₩444,224 | ₩453,319 | ₩440,238 | ₩445,735 | +0.34% | 78.1만 |
|---|
| 2026.05.18 | ₩441,749 | ₩451,915 | ₩440,399 | ₩444,304 | +0.58% | 83.4만 |
|---|
| 2026.05.15 | ₩438,981 | ₩446,645 | ₩438,981 | ₩440,332 | +0.31% | 85.6만 |
|---|
| 2026.05.14 | ₩448,156 | ₩456,021 | ₩443,635 | ₩445,668 | -0.56% | 109만 |
|---|
| 2026.05.13 | ₩468,486 | ₩469,008 | ₩445,535 | ₩447,969 | -4.38% | 123.4만 |
|---|
| 2026.05.12 | ₩468,058 | ₩472,365 | ₩458,361 | ₩471,081 | +0.65% | 126.4만 |
|---|
| 2026.05.11 | ₩478,089 | ₩478,089 | ₩461,785 | ₩465,544 | -2.62% | 107.4만 |
|---|
| 2026.05.08 | ₩466,948 | ₩477,474 | ₩453,613 | ₩474,986 | +1.72% | 181.4만 |
|---|
| 2026.05.07 | ₩469,422 | ₩476,123 | ₩456,863 | ₩468,780 | -0.14% | 201.5만 |
|---|
| 2026.05.06 | ₩460,100 | ₩472,846 | ₩456,342 | ₩467,496 | +1.61% | 186.5만 |
|---|
| 2026.05.05 | ₩452,195 | ₩465,437 | ₩446,738 | ₩458,428 | +1.38% | 213.1만 |
|---|
| 2026.05.04 | ₩407,403 | ₩411,723 | ₩399,792 | ₩403,765 | -0.89% | 102.6만 |
|---|
| 2026.05.01 | ₩415,695 | ₩417,568 | ₩406,974 | ₩410,773 | -1.18% | 78.2만 |
|---|
| 2026.04.30 | ₩394,134 | ₩414,050 | ₩394,134 | ₩413,595 | +4.94% | 117.3만 |
|---|
| 2026.04.29 | ₩400,394 | ₩404,473 | ₩384,117 | ₩390,724 | -2.42% | 127만 |
|---|
| 2026.04.28 | ₩403,270 | ₩406,038 | ₩396,261 | ₩402,226 | -0.26% | 107.2만 |
|---|
| 2026.04.27 | ₩411,321 | ₩416,457 | ₩400,876 | ₩400,969 | -2.52% | 115.5만 |
|---|
| 2026.04.24 | ₩411,041 | ₩422,503 | ₩411,041 | ₩414,451 | +0.83% | 87만 |
|---|
| 2026.04.23 | ₩433,791 | ₩433,791 | ₩403,925 | ₩416,230 | -4.05% | 145.2만 |
|---|
| 2026.04.22 | ₩450,176 | ₩451,660 | ₩440,492 | ₩447,233 | -0.65% | 72만 |
|---|
| 2026.04.21 | ₩451,567 | ₩463,818 | ₩447,822 | ₩448,370 | -0.71% | 100만 |
|---|
| 2026.04.20 | ₩437,068 | ₩449,012 | ₩433,711 | ₩448,878 | +2.70% | 74.9만 |
|---|
| 2026.04.17 | ₩429,391 | ₩440,786 | ₩426,609 | ₩438,392 | +2.10% | 43.9만 |
|---|
| 2026.04.16 | ₩431,798 | ₩437,363 | ₩424,536 | ₩426,716 | -1.18% | 73.4만 |
|---|
| 2026.04.15 | ₩445,468 | ₩446,297 | ₩434,193 | ₩436,293 | -2.06% | 67.3만 |
|---|
| 2026.04.14 | ₩435,811 | ₩446,016 | ₩432,641 | ₩442,686 | +1.58% | 75만 |
|---|
| 2026.04.13 | ₩426,422 | ₩434,835 | ₩422,971 | ₩434,259 | +1.84% | 90.8만 |
|---|
| 2026.04.10 | ₩427,425 | ₩430,100 | ₩423,720 | ₩428,000 | +0.13% | 85.7만 |
|---|
| 2026.04.09 | ₩423,319 | ₩427,425 | ₩414,625 | ₩424,857 | +0.36% | 88.4만 |
|---|
| 2026.04.08 | ₩421,888 | ₩431,986 | ₩416,792 | ₩426,034 | +0.98% | 100.6만 |
|---|
| 2026.04.07 | ₩405,236 | ₩412,137 | ₩400,661 | ₩411,121 | +1.45% | 75.8만 |
|---|
| 2026.04.06 | ₩411,308 | ₩411,763 | ₩402,908 | ₩406,720 | -1.12% | 65.2만 |
|---|
| 2026.04.02 | ₩395,057 | ₩409,997 | ₩392,342 | ₩406,921 | +3.00% | 72.7만 |
|---|
| 2026.04.01 | ₩403,831 | ₩409,248 | ₩397,759 | ₩401,103 | -0.68% | 91.2만 |
|---|
| 2026.03.31 | ₩398,281 | ₩403,938 | ₩393,586 | ₩398,307 | +0.01% | 127만 |
|---|
| 2026.03.30 | ₩391,767 | ₩395,004 | ₩388,089 | ₩392,382 | +0.16% | 78.7만 |
|---|
| 2026.03.27 | ₩401,665 | ₩401,665 | ₩385,802 | ₩386,752 | -3.71% | 84.8만 |
|---|
| 2026.03.26 | ₩402,213 | ₩412,324 | ₩401,397 | ₩401,999 | -0.05% | 92.6만 |
|---|
| 2026.03.25 | ₩406,092 | ₩411,669 | ₩394,496 | ₩404,353 | -0.43% | 111.7만 |
|---|
| 2026.03.24 | ₩398,294 | ₩408,499 | ₩395,766 | ₩403,818 | +1.39% | 67.1만 |
|---|
| 2026.03.23 | ₩406,132 | ₩410,613 | ₩400,407 | ₩403,671 | -0.61% | 96.3만 |
|---|
| 2026.03.20 | ₩401,250 | ₩405,851 | ₩398,869 | ₩399,899 | -0.34% | 198.1만 |
|---|
| 2026.03.19 | ₩392,917 | ₩404,139 | ₩392,917 | ₩400,675 | +1.97% | 122.4만 |
|---|
| 2026.03.18 | ₩400,555 | ₩400,555 | ₩389,654 | ₩394,629 | -1.48% | 96.3만 |
|---|
| 2026.03.17 | ₩391,633 | ₩401,624 | ₩390,751 | ₩397,224 | +1.43% | 150.1만 |
|---|
| 2026.03.16 | ₩382,525 | ₩393,372 | ₩379,957 | ₩387,902 | +1.41% | 71.3만 |
|---|
| 2026.03.13 | ₩381,830 | ₩386,337 | ₩378,205 | ₩383,287 | +0.38% | 97.6만 |
|---|
| 2026.03.12 | ₩392,610 | ₩397,090 | ₩378,874 | ₩378,941 | -3.48% | 135만 |
|---|
| 2026.03.11 | ₩402,588 | ₩407,536 | ₩394,589 | ₩397,960 | -1.15% | 73.3만 |
|---|
| 2026.03.10 | ₩406,988 | ₩411,509 | ₩398,027 | ₩400,755 | -1.53% | 98만 |
|---|
| 2026.03.09 | ₩400,782 | ₩411,602 | ₩396,034 | ₩408,834 | +2.01% | 92.6만 |
|---|
| 2026.03.06 | ₩416,832 | ₩420,162 | ₩404,514 | ₩404,647 | -2.92% | 120.5만 |
|---|
| 2026.03.05 | ₩421,139 | ₩432,400 | ₩419,828 | ₩422,102 | +0.23% | 170.9만 |
|---|
| 2026.03.04 | ₩415,214 | ₩427,452 | ₩415,214 | ₩426,716 | +2.77% | 124.7만 |
|---|
| 2026.03.03 | ₩407,215 | ₩418,744 | ₩402,534 | ₩417,487 | +2.52% | 125.6만 |
|---|
| 2026.03.02 | ₩418,785 | ₩420,577 | ₩409,970 | ₩410,920 | -1.88% | 126.1만 |
|---|
| 2026.02.27 | ₩426,556 | ₩430,809 | ₩421,981 | ₩427,171 | +0.14% | 211.7만 |
|---|
| 2026.02.26 | ₩429,525 | ₩431,986 | ₩420,510 | ₩431,785 | +0.53% | 123.3만 |
|---|
| 2026.02.25 | ₩437,737 | ₩437,737 | ₩422,663 | ₩427,251 | -2.40% | 103.3만 |
|---|
| 2026.02.24 | ₩440,332 | ₩444,010 | ₩430,662 | ₩436,426 | -0.89% | 137.1만 |
|---|
| 2026.02.23 | ₩440,038 | ₩448,932 | ₩438,406 | ₩438,406 | -0.37% | 87.6만 |
|---|
| 2026.02.20 | ₩437,403 | ₩447,648 | ₩431,825 | ₩445,829 | +1.93% | 135.6만 |
|---|
| 2026.02.19 | ₩433,912 | ₩442,137 | ₩431,919 | ₩439,583 | +1.31% | 131만 |
|---|
| 2026.02.18 | ₩428,147 | ₩439,342 | ₩424,188 | ₩438,071 | +2.32% | 142.3만 |
|---|
| 2026.02.17 | ₩431,999 | ₩431,999 | ₩413,127 | ₩429,913 | -0.48% | 201.3만 |
|---|
| 2026.02.13 | ₩430,969 | ₩435,851 | ₩420,095 | ₩432,507 | +0.36% | 253.2만 |
|---|
| 2026.02.12 | ₩439,623 | ₩443,288 | ₩408,406 | ₩427,773 | -2.70% | 347.9만 |
|---|
| 2026.02.11 | ₩437,175 | ₩451,848 | ₩431,397 | ₩440,305 | +0.72% | 404.6만 |
|---|
| 2026.02.10 | ₩438,459 | ₩447,648 | ₩431,852 | ₩437,389 | -0.24% | 375.5만 |
|---|
| 2026.02.09 | ₩444,438 | ₩461,397 | ₩436,346 | ₩438,887 | -1.25% | 255.4만 |
|---|
| 2026.02.06 | ₩504,478 | ₩513,453 | ₩494,072 | ₩509,975 | +1.09% | 78.5만 |
|---|
| 2026.02.05 | ₩512,102 | ₩515,914 | ₩499,422 | ₩504,090 | -1.56% | 69.7만 |
|---|
| 2026.02.04 | ₩511,594 | ₩521,384 | ₩507,207 | ₩514,041 | +0.48% | 68.9만 |
|---|
| 2026.02.03 | ₩505,709 | ₩517,412 | ₩502,311 | ₩506,846 | +0.22% | 90.8만 |
|---|
| 2026.02.02 | ₩492,508 | ₩507,661 | ₩492,508 | ₩507,327 | +3.01% | 53.3만 |
|---|
| 2026.01.30 | ₩496,493 | ₩503,448 | ₩491,023 | ₩495,838 | -0.13% | 86.5만 |
|---|
| 2026.01.29 | ₩511,193 | ₩511,714 | ₩496,694 | ₩501,803 | -1.84% | 67.3만 |
|---|
| 2026.01.28 | ₩518,749 | ₩519,833 | ₩508,116 | ₩514,978 | -0.73% | 38.3만 |
|---|
| 2026.01.27 | ₩518,776 | ₩523,832 | ₩517,532 | ₩521,745 | +0.57% | 36.8만 |
|---|
| 2026.01.26 | ₩524,059 | ₩530,426 | ₩521,237 | ₩522,829 | -0.23% | 30.9만 |
|---|
| 2026.01.23 | ₩534,251 | ₩536,471 | ₩516,422 | ₩524,715 | -1.79% | 58.1만 |
|---|
| 2026.01.22 | ₩531,469 | ₩536,297 | ₩531,028 | ₩535,562 | +0.77% | 52.1만 |
|---|
| 2026.01.21 | ₩515,967 | ₩534,411 | ₩512,276 | ₩530,600 | +2.84% | 51.9만 |
|---|
| 2026.01.20 | ₩508,223 | ₩518,428 | ₩503,542 | ₩513,413 | +1.02% | 39.5만 |
|---|
| 2026.01.16 | ₩523,551 | ₩526,815 | ₩514,697 | ₩518,107 | -1.04% | 55.1만 |
|---|
| 2026.01.15 | ₩525,905 | ₩531,081 | ₩520,622 | ₩527,764 | +0.35% | 39.3만 |
|---|
| 2026.01.14 | ₩527,015 | ₩533,462 | ₩523,819 | ₩525,905 | -0.21% | 51.8만 |
|---|
| 2026.01.13 | ₩528,246 | ₩537,327 | ₩512,356 | ₩527,015 | -0.23% | 77만 |
|---|
| 2026.01.12 | ₩532,044 | ₩535,722 | ₩522,842 | ₩526,547 | -1.03% | 33.2만 |
|---|
| 2026.01.09 | ₩533,061 | ₩535,722 | ₩525,905 | ₩530,653 | -0.45% | 49.4만 |
|---|
| 2026.01.08 | ₩529,650 | ₩535,094 | ₩528,179 | ₩530,519 | +0.16% | 41.4만 |
|---|
| 2026.01.07 | ₩534,438 | ₩540,658 | ₩527,965 | ₩534,211 | -0.04% | 55.4만 |
|---|
| 2026.01.06 | ₩527,483 | ₩546,596 | ₩527,483 | ₩535,722 | +1.56% | 46.6만 |
|---|
| 2026.01.05 | ₩510,871 | ₩528,901 | ₩508,651 | ₩528,272 | +3.41% | 43.3만 |
|---|
| 2026.01.02 | ₩507,113 | ₩511,647 | ₩499,610 | ₩510,871 | +0.74% | 46.2만 |
|---|
| 2025.12.31 | ₩514,336 | ₩515,432 | ₩507,501 | ₩508,023 | -1.23% | 21.8만 |
|---|
| 2025.12.30 | ₩513,185 | ₩518,147 | ₩509,467 | ₩513,587 | +0.08% | 26.8만 |
|---|
| 2025.12.29 | ₩517,679 | ₩520,502 | ₩512,757 | ₩515,071 | -0.50% | 36.6만 |
|---|
| 2025.12.26 | ₩515,178 | ₩517,078 | ₩513,279 | ₩516,355 | +0.23% | 23.2만 |
|---|
| 2025.12.24 | ₩513,266 | ₩515,727 | ₩509,668 | ₩514,710 | +0.28% | 11.6만 |
|---|
| 2025.12.23 | ₩512,316 | ₩513,413 | ₩509,293 | ₩512,543 | +0.04% | 34.6만 |
|---|
| 2025.12.22 | ₩511,848 | ₩515,860 | ₩507,969 | ₩513,787 | +0.38% | 47.1만 |
|---|
| 2025.12.19 | ₩502,164 | ₩505,615 | ₩497,777 | ₩505,615 | +0.69% | 191.1만 |
|---|
| 2025.12.18 | ₩504,585 | ₩510,283 | ₩500,024 | ₩503,315 | -0.25% | 59.3만 |
|---|
| 2025.12.17 | ₩507,300 | ₩512,985 | ₩502,164 | ₩504,398 | -0.57% | 50.4만 |
|---|
| 2025.12.16 | ₩516,569 | ₩520,421 | ₩498,794 | ₩506,284 | -1.99% | 67.3만 |
|---|
| 2025.12.15 | ₩521,357 | ₩521,625 | ₩508,156 | ₩515,499 | -1.12% | 69.9만 |
|---|
| 2025.12.12 | ₩525,825 | ₩525,825 | ₩511,781 | ₩515,379 | -1.99% | 62만 |
|---|
| 2025.12.11 | ₩529,516 | ₩530,733 | ₩517,987 | ₩524,581 | -0.93% | 56.6만 |
|---|
| 2025.12.10 | ₩517,933 | ₩531,723 | ₩517,933 | ₩529,409 | +2.22% | 54.1만 |
|---|
| 2025.12.09 | ₩524,915 | ₩528,379 | ₩515,044 | ₩516,489 | -1.61% | 41.4만 |
|---|
| 2025.12.08 | ₩524,822 | ₩528,928 | ₩517,867 | ₩525,303 | +0.09% | 67.6만 |
|---|
| 2025.12.05 | ₩530,613 | ₩534,799 | ₩525,357 | ₩528,058 | -0.48% | 46.9만 |
|---|
| 2025.12.04 | ₩531,817 | ₩531,817 | ₩516,395 | ₩530,145 | -0.31% | 62.6만 |
|---|
| 2025.12.03 | ₩537,755 | ₩540,082 | ₩531,135 | ₩531,817 | -1.10% | 46.9만 |
|---|
| 2025.12.02 | ₩527,684 | ₩536,739 | ₩525,918 | ₩533,154 | +1.04% | 44.3만 |
|---|
| 2025.12.01 | ₩538,049 | ₩540,778 | ₩531,616 | ₩532,044 | -1.12% | 41.3만 |
|---|
| 2025.11.28 | ₩547,960 | ₩548,094 | ₩537,220 | ₩539,574 | -1.53% | 21.1만 |
|---|
| 2025.11.26 | ₩547,479 | ₩548,469 | ₩535,602 | ₩544,550 | -0.54% | 62.9만 |
|---|
| 2025.11.25 | ₩539,106 | ₩553,926 | ₩535,227 | ₩551,772 | +2.35% | 57.5만 |
|---|
| 2025.11.24 | ₩527,029 | ₩537,983 | ₩522,789 | ₩534,385 | +1.40% | 110.9만 |
|---|
| 2025.11.21 | ₩506,284 | ₩530,372 | ₩506,284 | ₩526,962 | +4.08% | 59.7만 |
|---|
| 2025.11.20 | ₩509,440 | ₩514,068 | ₩500,974 | ₩506,404 | -0.60% | 36.2만 |
|---|
| 2025.11.19 | ₩502,057 | ₩505,053 | ₩496,975 | ₩503,234 | +0.23% | 58.6만 |
|---|
| 2025.11.18 | ₩508,183 | ₩509,534 | ₩497,911 | ₩503,743 | -0.87% | 44.6만 |
|---|
| 2025.11.17 | ₩506,872 | ₩513,520 | ₩501,536 | ₩505,548 | -0.26% | 56.4만 |
|---|
| 2025.11.14 | ₩502,646 | ₩513,921 | ₩500,773 | ₩507,447 | +0.96% | 63.1만 |
|---|
| 2025.11.13 | ₩512,182 | ₩522,401 | ₩507,006 | ₩507,314 | -0.95% | 63.7만 |
|---|
| 2025.11.12 | ₩515,620 | ₩524,019 | ₩512,142 | ₩518,107 | +0.48% | 50.2만 |
|---|
| 2025.11.11 | ₩508,250 | ₩519,686 | ₩505,441 | ₩516,462 | +1.62% | 53.7만 |
|---|
| 2025.11.10 | ₩501,991 | ₩506,765 | ₩498,353 | ₩503,662 | +0.33% | 51.2만 |
|---|
| 2025.11.07 | ₩494,942 | ₩498,633 | ₩488,094 | ₩497,135 | +0.44% | 40.8만 |
|---|
| 2025.11.06 | ₩494,460 | ₩500,319 | ₩486,369 | ₩496,427 | +0.40% | 114.4만 |
|---|
| 2025.11.05 | ₩490,261 | ₩501,201 | ₩482,450 | ₩497,510 | +1.48% | 77.9만 |
|---|
| 2025.11.04 | ₩470,426 | ₩510,952 | ₩468,994 | ₩491,317 | +4.44% | 142.1만 |
|---|
| 2025.11.03 | ₩462,213 | ₩465,517 | ₩456,181 | ₩462,227 | +0.00% | 85.3만 |
|---|
| 2025.10.31 | ₩454,870 | ₩471,817 | ₩454,870 | ₩467,590 | +2.80% | 60.7만 |
|---|
| 2025.10.30 | ₩460,956 | ₩468,606 | ₩457,786 | ₩458,629 | -0.50% | 60.4만 |
|---|
| 2025.10.29 | ₩460,729 | ₩466,012 | ₩457,733 | ₩459,391 | -0.29% | 52.8만 |
|---|
| 2025.10.28 | ₩468,419 | ₩472,151 | ₩461,464 | ₩462,708 | -1.22% | 46.8만 |
|---|
| 2025.10.27 | ₩480,684 | ₩481,219 | ₩470,466 | ₩470,466 | -2.13% | 52.1만 |
|---|
| 2025.10.24 | ₩478,424 | ₩481,045 | ₩471,830 | ₩480,831 | +0.50% | 54.5만 |
|---|
| 2025.10.23 | ₩463,792 | ₩476,230 | ₩463,738 | ₩475,722 | +2.57% | 54.5만 |
|---|
| 2025.10.22 | ₩470,987 | ₩477,835 | ₩464,059 | ₩466,346 | -0.99% | 57.4만 |
|---|
| 2025.10.21 | ₩465,811 | ₩488,174 | ₩464,113 | ₩467,095 | +0.28% | 64.2만 |
|---|
| 2025.10.20 | ₩449,815 | ₩463,016 | ₩447,273 | ₩459,003 | +2.04% | 60.2만 |
|---|
| 2025.10.17 | ₩444,625 | ₩451,567 | ₩439,569 | ₩447,514 | +0.65% | 44.7만 |
|---|
| 2025.10.16 | ₩438,566 | ₩451,072 | ₩432,628 | ₩447,889 | +2.13% | 73.1만 |
|---|
| 2025.10.15 | ₩444,090 | ₩449,400 | ₩441,094 | ₩444,598 | +0.11% | 58.2만 |
|---|
| 2025.10.14 | ₩445,347 | ₩452,570 | ₩443,876 | ₩445,575 | +0.05% | 65만 |
|---|
| 2025.10.13 | ₩440,064 | ₩450,885 | ₩440,064 | ₩449,841 | +2.22% | 75.5만 |
|---|
| 2025.10.10 | ₩442,004 | ₩450,376 | ₩439,222 | ₩442,713 | +0.16% | 164.8만 |
|---|
| 2025.10.09 | ₩437,764 | ₩442,886 | ₩434,861 | ₩441,977 | +0.96% | 74.5만 |
|---|
| 2025.10.08 | ₩429,552 | ₩442,017 | ₩427,465 | ₩438,232 | +2.02% | 60.4만 |
|---|
| 2025.10.07 | ₩439,168 | ₩443,087 | ₩425,512 | ₩425,793 | -3.05% | 49.1만 |
|---|
| 2025.10.06 | ₩438,031 | ₩441,375 | ₩435,410 | ₩438,192 | +0.04% | 43.3만 |
|---|
| 2025.10.03 | ₩433,283 | ₩445,922 | ₩431,785 | ₩439,222 | +1.37% | 73.2만 |
|---|
| 2025.10.02 | ₩426,234 | ₩438,513 | ₩425,499 | ₩430,568 | +1.02% | 61.7만 |
|---|
| 2025.10.01 | ₩402,133 | ₩431,758 | ₩400,755 | ₩427,746 | +6.37% | 121만 |
|---|
| 2025.09.30 | ₩387,340 | ₩401,879 | ₩384,745 | ₩400,996 | +3.53% | 84.9만 |
|---|
| 2025.09.29 | ₩391,139 | ₩391,139 | ₩383,314 | ₩387,113 | -1.03% | 62.6만 |
|---|
| 2025.09.26 | ₩385,815 | ₩390,604 | ₩380,545 | ₩390,162 | +1.13% | 39.7만 |
|---|
| 2025.09.25 | ₩388,183 | ₩388,183 | ₩382,097 | ₩384,919 | -0.84% | 47.1만 |
|---|
| 2025.09.24 | ₩397,746 | ₩400,795 | ₩388,905 | ₩391,419 | -1.59% | 70.2만 |
|---|
| 2025.09.23 | ₩403,189 | ₩408,459 | ₩399,939 | ₩400,207 | -0.74% | 47.4만 |
|---|
| 2025.09.22 | ₩400,916 | ₩404,955 | ₩394,710 | ₩404,567 | +0.91% | 74.7만 |
|---|
| 2025.09.19 | ₩411,856 | ₩411,856 | ₩402,079 | ₩402,414 | -2.29% | 201.3만 |
|---|
| 2025.09.18 | ₩408,472 | ₩414,050 | ₩404,554 | ₩409,783 | +0.32% | 79.3만 |
|---|
| 2025.09.17 | ₩406,172 | ₩416,551 | ₩402,494 | ₩406,172 | 0.00% | 105.3만 |
|---|
| 2025.09.16 | ₩400,233 | ₩407,055 | ₩396,716 | ₩405,369 | +1.28% | 51.5만 |
|---|
| 2025.09.15 | ₩397,906 | ₩400,835 | ₩394,830 | ₩399,966 | +0.52% | 54만 |
|---|
| 2025.09.12 | ₩400,514 | ₩404,299 | ₩394,509 | ₩395,084 | -1.36% | 32.7만 |
|---|
| 2025.09.11 | ₩394,723 | ₩405,583 | ₩394,723 | ₩404,527 | +2.48% | 38.4만 |
|---|
| 2025.09.10 | ₩398,321 | ₩401,410 | ₩386,404 | ₩391,928 | -1.61% | 86.5만 |
|---|
| 2025.09.09 | ₩414,344 | ₩415,695 | ₩398,762 | ₩401,945 | -2.99% | 108.4만 |
|---|
| 2025.09.08 | ₩406,760 | ₩414,933 | ₩402,989 | ₩413,782 | +1.73% | 64.1만 |
|---|
| 2025.09.05 | ₩402,053 | ₩413,689 | ₩400,153 | ₩409,703 | +1.90% | 50.5만 |
|---|
| 2025.09.04 | ₩387,153 | ₩401,718 | ₩382,712 | ₩400,835 | +3.53% | 66.2만 |
|---|
| 2025.09.03 | ₩393,787 | ₩399,565 | ₩387,380 | ₩387,955 | -1.48% | 54.1만 |
|---|
| 2025.09.02 | ₩400,354 | ₩404,487 | ₩391,179 | ₩396,542 | -0.95% | 54.2만 |
|---|
| 2025.08.29 | ₩397,064 | ₩405,182 | ₩395,298 | ₩403,657 | +1.66% | 72.2만 |
|---|
| 2025.08.28 | ₩395,485 | ₩398,201 | ₩387,487 | ₩398,107 | +0.66% | 70.7만 |
|---|