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 | ₩573,918 | ₩585,056 | ₩572,567 | ₩580,029 | +1.06% | 112만 |
| 2026.10.08 | ₩577,261 | ₩578,277 | ₩563,768 | ₩573,824 | -0.60% | 104.4만 |
| 2026.10.07 | ₩583,010 | ₩588,854 | ₩571,524 | ₩582,997 | -0.00% | 77.1만 |
| 2026.10.06 | ₩596,035 | ₩607,802 | ₩577,154 | ₩583,585 | -2.09% | 105.7만 |
| 2026.10.05 | ₩569,117 | ₩589,416 | ₩565,667 | ₩588,520 | +3.41% | 100.7만 |
| 2026.10.02 | ₩570,682 | ₩579,454 | ₩566,216 | ₩568,582 | -0.37% | 62.6만 |
| 2026.10.01 | ₩584,628 | ₩585,725 | ₩567,900 | ₩569,010 | -2.67% | 81.1만 |
| 2026.09.30 | ₩592,718 | ₩599,337 | ₩587,276 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩587,544 |
| -0.87% |
| 66.6만 |
| 2026.09.29 | ₩590,311 | ₩594,256 | ₩585,524 | ₩592,718 | +0.41% | 62.6만 |
|---|
| 2026.09.28 | ₩571,337 | ₩595,687 | ₩566,817 | ₩592,291 | +3.67% | 98.2만 |
|---|
| 2026.09.25 | ₩573,262 | ₩582,917 | ₩569,197 | ₩579,721 | +1.13% | 66.3만 |
|---|
| 2026.09.24 | ₩559,382 | ₩583,465 | ₩558,941 | ₩575,389 | +2.86% | 103.1만 |
|---|
| 2026.09.23 | ₩572,540 | ₩574,987 | ₩561,616 | ₩562,378 | -1.77% | 74.4만 |
|---|
| 2026.09.21 | ₩569,371 | ₩571,992 | ₩562,618 | ₩566,857 | -0.44% | 78.2만 |
|---|
| 2026.09.18 | ₩573,958 | ₩575,843 | ₩562,685 | ₩563,795 | -1.77% | 103.5만 |
|---|
| 2026.09.17 | ₩566,964 | ₩577,368 | ₩564,370 | ₩574,613 | +1.35% | 68.9만 |
|---|
| 2026.09.16 | — | — | — | ₩559,797 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩557,724 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩548,257 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩546,024 | — | — |
|---|
| 2026.08.27 | ₩561,616 | ₩569,933 | ₩557,872 | ₩563,300 | +0.30% | 74.2만 |
|---|
| 2026.08.26 | ₩547,910 | ₩559,583 | ₩544,058 | ₩553,820 | +1.08% | 42.7만 |
|---|
| 2026.08.25 | ₩551,239 | ₩554,796 | ₩544,393 | ₩554,181 | +0.53% | 63.2만 |
|---|
| 2026.08.24 | ₩543,497 | ₩549,848 | ₩537,011 | ₩549,247 | +1.06% | 60만 |
|---|
| 2026.08.21 | ₩535,728 | ₩552,188 | ₩529,523 | ₩549,180 | +2.51% | 81.7만 |
|---|
| 2026.08.20 | ₩548,244 | ₩563,942 | ₩539,459 | ₩541,143 | -1.30% | 123.4만 |
|---|
| 2026.08.19 | ₩542,534 | ₩560,773 | ₩540,475 | ₩556,053 | +2.49% | 109.2만 |
|---|
| 2026.08.18 | ₩544,553 | ₩547,722 | ₩536,075 | ₩536,543 | -1.47% | 74만 |
|---|
| 2026.08.17 | ₩546,211 | ₩550,798 | ₩537,560 | ₩545,222 | -0.18% | 60.9만 |
|---|
| 2026.08.14 | ₩554,876 | ₩555,959 | ₩546,492 | ₩551,145 | -0.67% | 38.8만 |
|---|
| 2026.08.13 | ₩551,761 | ₩561,963 | ₩546,612 | ₩552,937 | +0.21% | 68.9만 |
|---|
| 2026.08.12 | ₩541,250 | ₩557,096 | ₩541,250 | ₩556,467 | +2.81% | 73.7만 |
|---|
| 2026.08.11 | ₩546,840 | ₩555,772 | ₩545,850 | ₩554,930 | +1.48% | 67만 |
|---|
| 2026.08.10 | ₩542,588 | ₩552,710 | ₩538,389 | ₩550,611 | +1.48% | 82.7만 |
|---|
| 2026.08.07 | ₩535,674 | ₩545,409 | ₩530,981 | ₩544,045 | +1.56% | 88.9만 |
|---|
| 2026.08.06 | ₩532,117 | ₩535,180 | ₩519,815 | ₩534,471 | +0.44% | 89.2만 |
|---|
| 2026.08.05 | ₩533,348 | ₩538,188 | ₩522,503 | ₩534,872 | +0.29% | 110.5만 |
|---|
| 2026.08.04 | ₩512,661 | ₩537,787 | ₩507,460 | ₩529,630 | +3.31% | 200만 |
|---|
| 2026.08.03 | ₩509,934 | ₩509,934 | ₩499,477 | ₩501,095 | -1.73% | 116.2만 |
|---|
| 2026.07.31 | ₩511,846 | ₩514,814 | ₩495,773 | ₩504,531 | -1.43% | 71.5만 |
|---|
| 2026.07.30 | ₩502,766 | ₩511,739 | ₩495,291 | ₩508,530 | +1.15% | 78.3만 |
|---|
| 2026.07.29 | ₩518,425 | ₩524,001 | ₩504,612 | ₩507,433 | -2.12% | 72.3만 |
|---|
| 2026.07.28 | ₩501,563 | ₩518,050 | ₩501,523 | ₩513,343 | +2.35% | 91.9만 |
|---|
| 2026.07.27 | ₩498,354 | ₩502,740 | ₩491,641 | ₩496,361 | -0.40% | 80.4만 |
|---|
| 2026.07.24 | ₩510,763 | ₩513,785 | ₩498,113 | ₩501,015 | -1.91% | 81.9만 |
|---|
| 2026.07.23 | ₩506,711 | ₩521,487 | ₩501,509 | ₩511,351 | +0.92% | 145.9만 |
|---|
| 2026.07.22 | ₩491,480 | ₩497,739 | ₩482,668 | ₩495,853 | +0.89% | 95.7만 |
|---|
| 2026.07.21 | ₩462,664 | ₩500,119 | ₩461,608 | ₩491,480 | +6.23% | 117만 |
|---|
| 2026.07.20 | ₩491,387 | ₩491,908 | ₩477,427 | ₩478,095 | -2.70% | 85.8만 |
|---|
| 2026.07.17 | ₩500,212 | ₩506,657 | ₩491,414 | ₩493,393 | -1.36% | 57.4만 |
|---|
| 2026.07.16 | ₩499,838 | ₩509,345 | ₩496,482 | ₩505,708 | +1.17% | 76.1만 |
|---|
| 2026.07.15 | ₩504,465 | ₩509,880 | ₩499,851 | ₩501,336 | -0.62% | 56.8만 |
|---|
| 2026.07.14 | ₩496,749 | ₩505,401 | ₩493,312 | ₩503,301 | +1.32% | 71.7만 |
|---|
| 2026.07.13 | ₩497,645 | ₩504,251 | ₩495,693 | ₩499,062 | +0.28% | 47.1만 |
|---|
| 2026.07.10 | ₩508,356 | ₩508,556 | ₩498,969 | ₩503,355 | -0.98% | 50만 |
|---|
| 2026.07.09 | ₩497,083 | ₩509,893 | ₩496,401 | ₩504,291 | +1.45% | 53.3만 |
|---|
| 2026.07.08 | ₩495,693 | ₩500,761 | ₩490,825 | ₩492,256 | -0.69% | 83.8만 |
|---|
| 2026.07.07 | ₩508,128 | ₩512,835 | ₩500,466 | ₩501,349 | -1.33% | 80.7만 |
|---|
| 2026.07.06 | ₩494,543 | ₩508,596 | ₩494,021 | ₩506,644 | +2.45% | 77.2만 |
|---|
| 2026.07.02 | ₩506,123 | ₩508,128 | ₩498,728 | ₩507,179 | +0.21% | 74.9만 |
|---|
| 2026.07.01 | ₩501,295 | ₩511,271 | ₩497,083 | ₩505,628 | +0.86% | 92.8만 |
|---|
| 2026.06.30 | ₩497,859 | ₩505,267 | ₩487,322 | ₩501,496 | +0.73% | 148만 |
|---|
| 2026.06.29 | ₩502,606 | ₩502,606 | ₩489,769 | ₩493,246 | -1.86% | 98.1만 |
|---|
| 2026.06.26 | ₩505,374 | ₩507,767 | ₩494,008 | ₩500,654 | -0.93% | 203.3만 |
|---|
| 2026.06.25 | ₩497,993 | ₩508,971 | ₩495,452 | ₩503,970 | +1.20% | 93.6만 |
|---|
| 2026.06.24 | ₩484,380 | ₩504,344 | ₩484,380 | ₩493,660 | +1.92% | 92.8만 |
|---|
| 2026.06.23 | ₩481,532 | ₩489,100 | ₩473,910 | ₩477,641 | -0.81% | 84.3만 |
|---|
| 2026.06.22 | ₩475,902 | ₩481,706 | ₩472,733 | ₩479,045 | +0.66% | 82.2만 |
|---|
| 2026.06.18 | ₩480,008 | ₩482,254 | ₩472,773 | ₩475,287 | -0.98% | 146.1만 |
|---|
| 2026.06.17 | ₩487,536 | ₩489,595 | ₩470,380 | ₩477,373 | -2.08% | 97.9만 |
|---|
| 2026.06.16 | ₩479,165 | ₩492,029 | ₩473,509 | ₩482,107 | +0.61% | 105.5만 |
|---|
| 2026.06.15 | ₩479,272 | ₩481,492 | ₩472,867 | ₩478,390 | -0.18% | 65.3만 |
|---|
| 2026.06.12 | ₩481,144 | ₩488,071 | ₩474,405 | ₩475,408 | -1.19% | 78.1만 |
|---|
| 2026.06.11 | ₩487,014 | ₩487,683 | ₩473,923 | ₩481,037 | -1.23% | 83.7만 |
|---|
| 2026.06.10 | ₩494,797 | ₩504,785 | ₩485,637 | ₩485,637 | -1.85% | 51.6만 |
|---|
| 2026.06.09 | ₩492,002 | ₩504,451 | ₩490,919 | ₩496,294 | +0.87% | 103.9만 |
|---|
| 2026.06.08 | ₩494,930 | ₩504,799 | ₩485,209 | ₩485,851 | -1.83% | 79만 |
|---|
| 2026.06.05 | ₩498,340 | ₩503,248 | ₩486,212 | ₩488,552 | -1.96% | 67.7만 |
|---|
| 2026.06.04 | ₩504,197 | ₩514,801 | ₩502,205 | ₩503,408 | -0.16% | 95.3만 |
|---|
| 2026.06.03 | ₩492,470 | ₩508,128 | ₩487,295 | ₩507,821 | +3.12% | 92만 |
|---|
| 2026.06.02 | ₩498,086 | ₩501,777 | ₩491,922 | ₩497,337 | -0.15% | 66.5만 |
|---|
| 2026.06.01 | ₩511,859 | ₩513,076 | ₩496,147 | ₩505,668 | -1.21% | 152.9만 |
|---|
| 2026.05.29 | ₩491,066 | ₩515,202 | ₩489,408 | ₩512,902 | +4.45% | 302만 |
|---|
| 2026.05.28 | ₩467,491 | ₩491,574 | ₩465,339 | ₩490,304 | +4.88% | 144.2만 |
|---|
| 2026.05.27 | ₩456,500 | ₩463,801 | ₩454,280 | ₩457,556 | +0.23% | 65.5만 |
|---|
| 2026.05.26 | ₩452,167 | ₩459,696 | ₩446,859 | ₩452,823 | +0.14% | 59.5만 |
|---|
| 2026.05.22 | ₩458,987 | ₩463,426 | ₩451,967 | ₩457,810 | -0.26% | 47.8만 |
|---|
| 2026.05.21 | ₩454,548 | ₩458,639 | ₩447,073 | ₩455,965 | +0.31% | 65.6만 |
|---|
| 2026.05.20 | ₩448,290 | ₩457,382 | ₩433,046 | ₩456,406 | +1.81% | 90.4만 |
|---|
| 2026.05.19 | ₩444,118 | ₩453,210 | ₩440,133 | ₩445,629 | +0.34% | 78.1만 |
|---|
| 2026.05.18 | ₩441,644 | ₩451,806 | ₩440,293 | ₩444,198 | +0.58% | 83.4만 |
|---|
| 2026.05.15 | ₩438,876 | ₩446,538 | ₩438,876 | ₩440,226 | +0.31% | 85.6만 |
|---|
| 2026.05.14 | ₩448,049 | ₩455,912 | ₩443,529 | ₩445,562 | -0.56% | 109만 |
|---|
| 2026.05.13 | ₩468,374 | ₩468,896 | ₩445,428 | ₩447,862 | -4.38% | 123.4만 |
|---|
| 2026.05.12 | ₩467,946 | ₩472,252 | ₩458,252 | ₩470,968 | +0.65% | 126.4만 |
|---|
| 2026.05.11 | ₩477,975 | ₩477,975 | ₩461,675 | ₩465,432 | -2.62% | 107.4만 |
|---|
| 2026.05.08 | ₩466,836 | ₩477,360 | ₩453,505 | ₩474,873 | +1.72% | 181.4만 |
|---|
| 2026.05.07 | ₩469,310 | ₩476,009 | ₩456,754 | ₩468,668 | -0.14% | 201.5만 |
|---|
| 2026.05.06 | ₩459,990 | ₩472,733 | ₩456,232 | ₩467,385 | +1.61% | 186.5만 |
|---|
| 2026.05.05 | ₩452,087 | ₩465,325 | ₩446,632 | ₩458,318 | +1.38% | 213.1만 |
|---|
| 2026.05.04 | ₩407,305 | ₩411,624 | ₩399,696 | ₩403,668 | -0.89% | 102.6만 |
|---|
| 2026.05.01 | ₩415,596 | ₩417,468 | ₩406,877 | ₩410,675 | -1.18% | 78.2만 |
|---|
| 2026.04.30 | ₩394,040 | ₩413,951 | ₩394,040 | ₩413,496 | +4.94% | 117.3만 |
|---|
| 2026.04.29 | ₩400,298 | ₩404,377 | ₩384,025 | ₩390,630 | -2.42% | 127만 |
|---|
| 2026.04.28 | ₩403,173 | ₩405,941 | ₩396,166 | ₩402,130 | -0.26% | 107.2만 |
|---|
| 2026.04.27 | ₩411,223 | ₩416,358 | ₩400,780 | ₩400,873 | -2.52% | 115.5만 |
|---|
| 2026.04.24 | ₩410,942 | ₩422,402 | ₩410,942 | ₩414,352 | +0.83% | 87만 |
|---|
| 2026.04.23 | ₩433,688 | ₩433,688 | ₩403,828 | ₩416,130 | -4.05% | 145.2만 |
|---|
| 2026.04.22 | ₩450,068 | ₩451,552 | ₩440,387 | ₩447,126 | -0.65% | 72만 |
|---|
| 2026.04.21 | ₩451,459 | ₩463,707 | ₩447,715 | ₩448,263 | -0.71% | 100만 |
|---|
| 2026.04.20 | ₩436,964 | ₩448,905 | ₩433,607 | ₩448,771 | +2.70% | 74.9만 |
|---|
| 2026.04.17 | ₩429,288 | ₩440,681 | ₩426,507 | ₩438,287 | +2.10% | 43.9만 |
|---|
| 2026.04.16 | ₩431,695 | ₩437,258 | ₩424,434 | ₩426,614 | -1.18% | 73.4만 |
|---|
| 2026.04.15 | ₩445,361 | ₩446,190 | ₩434,089 | ₩436,188 | -2.06% | 67.3만 |
|---|
| 2026.04.14 | ₩435,707 | ₩445,909 | ₩432,538 | ₩442,580 | +1.58% | 75만 |
|---|
| 2026.04.13 | ₩426,320 | ₩434,731 | ₩422,870 | ₩434,156 | +1.84% | 90.8만 |
|---|
| 2026.04.10 | ₩427,323 | ₩429,997 | ₩423,619 | ₩427,898 | +0.13% | 85.7만 |
|---|
| 2026.04.09 | ₩423,217 | ₩427,323 | ₩414,526 | ₩424,755 | +0.36% | 88.4만 |
|---|
| 2026.04.08 | ₩421,787 | ₩431,882 | ₩416,692 | ₩425,932 | +0.98% | 100.6만 |
|---|
| 2026.04.07 | ₩405,139 | ₩412,039 | ₩400,566 | ₩411,022 | +1.45% | 75.8만 |
|---|
| 2026.04.06 | ₩411,210 | ₩411,664 | ₩402,812 | ₩406,623 | -1.12% | 65.2만 |
|---|
| 2026.04.02 | ₩394,963 | ₩409,899 | ₩392,248 | ₩406,824 | +3.00% | 72.7만 |
|---|
| 2026.04.01 | ₩403,735 | ₩409,150 | ₩397,664 | ₩401,007 | -0.68% | 91.2만 |
|---|
| 2026.03.31 | ₩398,185 | ₩403,842 | ₩393,492 | ₩398,212 | +0.01% | 127만 |
|---|
| 2026.03.30 | ₩391,673 | ₩394,909 | ₩387,996 | ₩392,288 | +0.16% | 78.7만 |
|---|
| 2026.03.27 | ₩401,569 | ₩401,569 | ₩385,710 | ₩386,659 | -3.71% | 84.8만 |
|---|
| 2026.03.26 | ₩402,117 | ₩412,226 | ₩401,301 | ₩401,903 | -0.05% | 92.6만 |
|---|
| 2026.03.25 | ₩405,995 | ₩411,571 | ₩394,401 | ₩404,256 | -0.43% | 111.7만 |
|---|
| 2026.03.24 | ₩398,199 | ₩408,402 | ₩395,672 | ₩403,721 | +1.39% | 67.1만 |
|---|
| 2026.03.23 | ₩406,035 | ₩410,514 | ₩400,312 | ₩403,574 | -0.61% | 96.3만 |
|---|
| 2026.03.20 | ₩401,154 | ₩405,754 | ₩398,774 | ₩399,803 | -0.34% | 198.1만 |
|---|
| 2026.03.19 | ₩392,823 | ₩404,042 | ₩392,823 | ₩400,579 | +1.97% | 122.4만 |
|---|
| 2026.03.18 | ₩400,459 | ₩400,459 | ₩389,561 | ₩394,535 | -1.48% | 96.3만 |
|---|
| 2026.03.17 | ₩391,540 | ₩401,528 | ₩390,657 | ₩397,129 | +1.43% | 150.1만 |
|---|
| 2026.03.16 | ₩382,433 | ₩393,278 | ₩379,866 | ₩387,809 | +1.41% | 71.3만 |
|---|
| 2026.03.13 | ₩381,738 | ₩386,244 | ₩378,114 | ₩383,196 | +0.38% | 97.6만 |
|---|
| 2026.03.12 | ₩392,516 | ₩396,995 | ₩378,783 | ₩378,850 | -3.48% | 135만 |
|---|
| 2026.03.11 | ₩402,491 | ₩407,439 | ₩394,495 | ₩397,865 | -1.15% | 73.3만 |
|---|
| 2026.03.10 | ₩406,891 | ₩411,410 | ₩397,931 | ₩400,659 | -1.53% | 98만 |
|---|
| 2026.03.09 | ₩400,686 | ₩411,504 | ₩395,939 | ₩408,736 | +2.01% | 92.6만 |
|---|
| 2026.03.06 | ₩416,732 | ₩420,062 | ₩404,417 | ₩404,550 | -2.92% | 120.5만 |
|---|
| 2026.03.05 | ₩421,038 | ₩432,297 | ₩419,727 | ₩422,001 | +0.23% | 170.9만 |
|---|
| 2026.03.04 | ₩415,114 | ₩427,349 | ₩415,114 | ₩426,614 | +2.77% | 124.7만 |
|---|
| 2026.03.03 | ₩407,118 | ₩418,644 | ₩402,438 | ₩417,387 | +2.52% | 125.6만 |
|---|
| 2026.03.02 | ₩418,684 | ₩420,476 | ₩409,872 | ₩410,822 | -1.88% | 126.1만 |
|---|
| 2026.02.27 | ₩426,453 | ₩430,706 | ₩421,880 | ₩427,069 | +0.14% | 211.7만 |
|---|
| 2026.02.26 | ₩429,422 | ₩431,882 | ₩420,409 | ₩431,682 | +0.53% | 123.3만 |
|---|
| 2026.02.25 | ₩437,632 | ₩437,632 | ₩422,562 | ₩427,149 | -2.40% | 103.3만 |
|---|
| 2026.02.24 | ₩440,226 | ₩443,904 | ₩430,559 | ₩436,322 | -0.89% | 137.1만 |
|---|
| 2026.02.23 | ₩439,932 | ₩448,824 | ₩438,301 | ₩438,301 | -0.37% | 87.6만 |
|---|
| 2026.02.20 | ₩437,298 | ₩447,541 | ₩431,722 | ₩445,722 | +1.93% | 135.6만 |
|---|
| 2026.02.19 | ₩433,808 | ₩442,032 | ₩431,816 | ₩439,478 | +1.31% | 131만 |
|---|
| 2026.02.18 | ₩428,045 | ₩439,237 | ₩424,087 | ₩437,967 | +2.32% | 142.3만 |
|---|
| 2026.02.17 | ₩431,896 | ₩431,896 | ₩413,028 | ₩429,810 | -0.48% | 201.3만 |
|---|
| 2026.02.13 | ₩430,866 | ₩435,747 | ₩419,995 | ₩432,404 | +0.36% | 253.2만 |
|---|
| 2026.02.12 | ₩439,518 | ₩443,182 | ₩408,308 | ₩427,670 | -2.70% | 347.9만 |
|---|
| 2026.02.11 | ₩437,071 | ₩451,740 | ₩431,294 | ₩440,200 | +0.72% | 404.6만 |
|---|
| 2026.02.10 | ₩438,354 | ₩447,541 | ₩431,749 | ₩437,285 | -0.24% | 375.5만 |
|---|
| 2026.02.09 | ₩444,332 | ₩461,287 | ₩436,242 | ₩438,782 | -1.25% | 255.4만 |
|---|
| 2026.02.06 | ₩504,358 | ₩513,330 | ₩493,954 | ₩509,853 | +1.09% | 78.5만 |
|---|
| 2026.02.05 | ₩511,979 | ₩515,790 | ₩499,303 | ₩503,970 | -1.56% | 69.7만 |
|---|
| 2026.02.04 | ₩511,471 | ₩521,260 | ₩507,085 | ₩513,918 | +0.48% | 68.9만 |
|---|
| 2026.02.03 | ₩505,588 | ₩517,288 | ₩502,191 | ₩506,724 | +0.22% | 90.8만 |
|---|
| 2026.02.02 | ₩492,390 | ₩507,540 | ₩492,390 | ₩507,206 | +3.01% | 53.3만 |
|---|
| 2026.01.30 | ₩496,375 | ₩503,328 | ₩490,906 | ₩495,719 | -0.13% | 86.5만 |
|---|
| 2026.01.29 | ₩511,070 | ₩511,592 | ₩496,575 | ₩501,683 | -1.84% | 67.3만 |
|---|
| 2026.01.28 | ₩518,625 | ₩519,708 | ₩507,995 | ₩514,854 | -0.73% | 38.3만 |
|---|
| 2026.01.27 | ₩518,652 | ₩523,707 | ₩517,408 | ₩521,621 | +0.57% | 36.8만 |
|---|
| 2026.01.26 | ₩523,934 | ₩530,299 | ₩521,112 | ₩522,704 | -0.23% | 30.9만 |
|---|
| 2026.01.23 | ₩534,123 | ₩536,343 | ₩516,299 | ₩524,589 | -1.79% | 58.1만 |
|---|
| 2026.01.22 | ₩531,342 | ₩536,169 | ₩530,901 | ₩535,434 | +0.77% | 52.1만 |
|---|
| 2026.01.21 | ₩515,844 | ₩534,284 | ₩512,153 | ₩530,473 | +2.84% | 51.9만 |
|---|
| 2026.01.20 | ₩508,102 | ₩518,304 | ₩503,422 | ₩513,290 | +1.02% | 39.5만 |
|---|
| 2026.01.16 | ₩523,426 | ₩526,688 | ₩514,574 | ₩517,983 | -1.04% | 55.1만 |
|---|
| 2026.01.15 | ₩525,779 | ₩530,954 | ₩520,497 | ₩527,638 | +0.35% | 39.3만 |
|---|
| 2026.01.14 | ₩526,889 | ₩533,334 | ₩523,693 | ₩525,779 | -0.21% | 51.8만 |
|---|
| 2026.01.13 | ₩528,119 | ₩537,199 | ₩512,234 | ₩526,889 | -0.23% | 77만 |
|---|
| 2026.01.12 | ₩531,917 | ₩535,594 | ₩522,717 | ₩526,421 | -1.03% | 33.2만 |
|---|
| 2026.01.09 | ₩532,933 | ₩535,594 | ₩525,779 | ₩530,526 | -0.45% | 49.4만 |
|---|
| 2026.01.08 | ₩529,523 | ₩534,966 | ₩528,052 | ₩530,392 | +0.16% | 41.4만 |
|---|
| 2026.01.07 | ₩534,310 | ₩540,528 | ₩527,838 | ₩534,083 | -0.04% | 55.4만 |
|---|
| 2026.01.06 | ₩527,357 | ₩546,465 | ₩527,357 | ₩535,594 | +1.56% | 46.6만 |
|---|
| 2026.01.05 | ₩510,749 | ₩528,774 | ₩508,530 | ₩528,146 | +3.41% | 43.3만 |
|---|
| 2026.01.02 | ₩506,992 | ₩511,525 | ₩499,490 | ₩510,749 | +0.74% | 46.2만 |
|---|
| 2025.12.31 | ₩514,213 | ₩515,309 | ₩507,380 | ₩507,901 | -1.23% | 21.8만 |
|---|
| 2025.12.30 | ₩513,063 | ₩518,024 | ₩509,345 | ₩513,464 | +0.08% | 26.8만 |
|---|
| 2025.12.29 | ₩517,556 | ₩520,377 | ₩512,635 | ₩514,948 | -0.50% | 36.6만 |
|---|
| 2025.12.26 | ₩515,055 | ₩516,954 | ₩513,156 | ₩516,232 | +0.23% | 23.2만 |
|---|
| 2025.12.24 | ₩513,143 | ₩515,603 | ₩509,546 | ₩514,587 | +0.28% | 11.6만 |
|---|
| 2025.12.23 | ₩512,193 | ₩513,290 | ₩509,171 | ₩512,421 | +0.04% | 34.6만 |
|---|
| 2025.12.22 | ₩511,725 | ₩515,737 | ₩507,848 | ₩513,664 | +0.38% | 47.1만 |
|---|
| 2025.12.19 | ₩502,044 | ₩505,494 | ₩497,658 | ₩505,494 | +0.69% | 191.1만 |
|---|
| 2025.12.18 | ₩504,465 | ₩510,161 | ₩499,905 | ₩503,194 | -0.25% | 59.3만 |
|---|
| 2025.12.17 | ₩507,179 | ₩512,862 | ₩502,044 | ₩504,277 | -0.57% | 50.4만 |
|---|
| 2025.12.16 | ₩516,446 | ₩520,297 | ₩498,675 | ₩506,163 | -1.99% | 67.3만 |
|---|
| 2025.12.15 | ₩521,233 | ₩521,500 | ₩508,035 | ₩515,376 | -1.12% | 69.9만 |
|---|
| 2025.12.12 | ₩525,699 | ₩525,699 | ₩511,659 | ₩515,256 | -1.99% | 62만 |
|---|
| 2025.12.11 | ₩529,390 | ₩530,606 | ₩517,863 | ₩524,455 | -0.93% | 56.6만 |
|---|
| 2025.12.10 | ₩517,810 | ₩531,596 | ₩517,810 | ₩529,283 | +2.22% | 54.1만 |
|---|
| 2025.12.09 | ₩524,790 | ₩528,253 | ₩514,921 | ₩516,365 | -1.61% | 41.4만 |
|---|
| 2025.12.08 | ₩524,696 | ₩528,801 | ₩517,743 | ₩525,177 | +0.09% | 67.6만 |
|---|
| 2025.12.05 | ₩530,486 | ₩534,671 | ₩525,231 | ₩527,932 | -0.48% | 46.9만 |
|---|
| 2025.12.04 | ₩531,690 | ₩531,690 | ₩516,272 | ₩530,018 | -0.31% | 62.6만 |
|---|
| 2025.12.03 | ₩537,627 | ₩539,953 | ₩531,008 | ₩531,690 | -1.10% | 46.9만 |
|---|
| 2025.12.02 | ₩527,558 | ₩536,610 | ₩525,793 | ₩533,027 | +1.04% | 44.3만 |
|---|
| 2025.12.01 | ₩537,921 | ₩540,649 | ₩531,489 | ₩531,917 | -1.12% | 41.3만 |
|---|
| 2025.11.28 | ₩547,829 | ₩547,963 | ₩537,092 | ₩539,445 | -1.53% | 21.1만 |
|---|
| 2025.11.26 | ₩547,348 | ₩548,337 | ₩535,474 | ₩544,419 | -0.54% | 62.9만 |
|---|
| 2025.11.25 | ₩538,977 | ₩553,793 | ₩535,099 | ₩551,640 | +2.35% | 57.5만 |
|---|
| 2025.11.24 | ₩526,902 | ₩537,854 | ₩522,664 | ₩534,257 | +1.40% | 110.9만 |
|---|
| 2025.11.21 | ₩506,163 | ₩530,245 | ₩506,163 | ₩526,836 | +4.08% | 59.7만 |
|---|
| 2025.11.20 | ₩509,319 | ₩513,945 | ₩500,854 | ₩506,283 | -0.60% | 36.2만 |
|---|
| 2025.11.19 | ₩501,937 | ₩504,933 | ₩496,856 | ₩503,114 | +0.23% | 58.6만 |
|---|
| 2025.11.18 | ₩508,062 | ₩509,412 | ₩497,792 | ₩503,622 | -0.87% | 44.6만 |
|---|
| 2025.11.17 | ₩506,751 | ₩513,397 | ₩501,416 | ₩505,427 | -0.26% | 56.4만 |
|---|
| 2025.11.14 | ₩502,526 | ₩513,798 | ₩500,654 | ₩507,326 | +0.96% | 63.1만 |
|---|
| 2025.11.13 | ₩512,060 | ₩522,276 | ₩506,885 | ₩507,192 | -0.95% | 63.7만 |
|---|
| 2025.11.12 | ₩515,496 | ₩523,894 | ₩512,020 | ₩517,983 | +0.48% | 50.2만 |
|---|
| 2025.11.11 | ₩508,128 | ₩519,561 | ₩505,320 | ₩516,339 | +1.62% | 53.7만 |
|---|
| 2025.11.10 | ₩501,870 | ₩506,644 | ₩498,233 | ₩503,542 | +0.33% | 51.2만 |
|---|
| 2025.11.07 | ₩494,823 | ₩498,514 | ₩487,977 | ₩497,016 | +0.44% | 40.8만 |
|---|
| 2025.11.06 | ₩494,342 | ₩500,199 | ₩486,252 | ₩496,308 | +0.40% | 114.4만 |
|---|
| 2025.11.05 | ₩490,143 | ₩501,081 | ₩482,334 | ₩497,391 | +1.48% | 77.9만 |
|---|
| 2025.11.04 | ₩470,313 | ₩510,829 | ₩468,882 | ₩491,200 | +4.44% | 142.1만 |
|---|
| 2025.11.03 | ₩462,103 | ₩465,405 | ₩456,072 | ₩462,116 | +0.00% | 85.3만 |
|---|
| 2025.10.31 | ₩454,762 | ₩471,704 | ₩454,762 | ₩467,478 | +2.80% | 60.7만 |
|---|
| 2025.10.30 | ₩460,846 | ₩468,494 | ₩457,677 | ₩458,519 | -0.50% | 60.4만 |
|---|
| 2025.10.29 | ₩460,618 | ₩465,900 | ₩457,623 | ₩459,281 | -0.29% | 52.8만 |
|---|
| 2025.10.28 | ₩468,307 | ₩472,038 | ₩461,354 | ₩462,597 | -1.22% | 46.8만 |
|---|
| 2025.10.27 | ₩480,569 | ₩481,104 | ₩470,353 | ₩470,353 | -2.13% | 52.1만 |
|---|
| 2025.10.24 | ₩478,309 | ₩480,930 | ₩471,717 | ₩480,716 | +0.50% | 54.5만 |
|---|
| 2025.10.23 | ₩463,681 | ₩476,116 | ₩463,627 | ₩475,608 | +2.57% | 54.5만 |
|---|
| 2025.10.22 | ₩470,875 | ₩477,721 | ₩463,948 | ₩466,235 | -0.99% | 57.4만 |
|---|
| 2025.10.21 | ₩465,700 | ₩488,057 | ₩464,001 | ₩466,983 | +0.28% | 64.2만 |
|---|
| 2025.10.20 | ₩449,707 | ₩462,905 | ₩447,166 | ₩458,893 | +2.04% | 60.2만 |
|---|
| 2025.10.17 | ₩444,519 | ₩451,459 | ₩439,464 | ₩447,407 | +0.65% | 44.7만 |
|---|
| 2025.10.16 | ₩438,461 | ₩450,964 | ₩432,524 | ₩447,781 | +2.13% | 73.1만 |
|---|
| 2025.10.15 | ₩443,984 | ₩449,292 | ₩440,989 | ₩444,492 | +0.11% | 58.2만 |
|---|
| 2025.10.14 | ₩445,241 | ₩452,462 | ₩443,770 | ₩445,468 | +0.05% | 65만 |
|---|
| 2025.10.13 | ₩439,959 | ₩450,777 | ₩439,959 | ₩449,734 | +2.22% | 75.5만 |
|---|
| 2025.10.10 | ₩441,898 | ₩450,269 | ₩439,117 | ₩442,607 | +0.16% | 164.8만 |
|---|
| 2025.10.09 | ₩437,659 | ₩442,780 | ₩434,757 | ₩441,871 | +0.96% | 74.5만 |
|---|
| 2025.10.08 | ₩429,449 | ₩441,911 | ₩427,363 | ₩438,127 | +2.02% | 60.4만 |
|---|
| 2025.10.07 | ₩439,063 | ₩442,981 | ₩425,410 | ₩425,691 | -3.05% | 49.1만 |
|---|
| 2025.10.06 | ₩437,926 | ₩441,269 | ₩435,306 | ₩438,087 | +0.04% | 43.3만 |
|---|
| 2025.10.03 | ₩433,179 | ₩445,816 | ₩431,682 | ₩439,117 | +1.37% | 73.2만 |
|---|
| 2025.10.02 | ₩426,133 | ₩438,408 | ₩425,397 | ₩430,465 | +1.02% | 61.7만 |
|---|
| 2025.10.01 | ₩402,037 | ₩431,655 | ₩400,659 | ₩427,644 | +6.37% | 121만 |
|---|
| 2025.09.30 | ₩387,247 | ₩401,782 | ₩384,653 | ₩400,900 | +3.53% | 84.9만 |
|---|
| 2025.09.29 | ₩391,045 | ₩391,045 | ₩383,222 | ₩387,020 | -1.03% | 62.6만 |
|---|
| 2025.09.26 | ₩385,723 | ₩390,510 | ₩380,454 | ₩390,069 | +1.13% | 39.7만 |
|---|
| 2025.09.25 | ₩388,090 | ₩388,090 | ₩382,006 | ₩384,827 | -0.84% | 47.1만 |
|---|
| 2025.09.24 | ₩397,651 | ₩400,699 | ₩388,812 | ₩391,326 | -1.59% | 70.2만 |
|---|
| 2025.09.23 | ₩403,093 | ₩408,361 | ₩399,844 | ₩400,111 | -0.74% | 47.4만 |
|---|
| 2025.09.22 | ₩400,820 | ₩404,858 | ₩394,615 | ₩404,470 | +0.91% | 74.7만 |
|---|
| 2025.09.19 | ₩411,758 | ₩411,758 | ₩401,983 | ₩402,317 | -2.29% | 201.3만 |
|---|
| 2025.09.18 | ₩408,375 | ₩413,951 | ₩404,457 | ₩409,685 | +0.32% | 79.3만 |
|---|
| 2025.09.17 | ₩406,075 | ₩416,451 | ₩402,398 | ₩406,075 | 0.00% | 105.3만 |
|---|
| 2025.09.16 | ₩400,138 | ₩406,957 | ₩396,621 | ₩405,272 | +1.28% | 51.5만 |
|---|
| 2025.09.15 | ₩397,811 | ₩400,739 | ₩394,736 | ₩399,870 | +0.52% | 54만 |
|---|
| 2025.09.12 | ₩400,419 | ₩404,203 | ₩394,415 | ₩394,990 | -1.36% | 32.7만 |
|---|
| 2025.09.11 | ₩394,629 | ₩405,486 | ₩394,629 | ₩404,430 | +2.48% | 38.4만 |
|---|
| 2025.09.10 | ₩398,226 | ₩401,314 | ₩386,311 | ₩391,834 | -1.61% | 86.5만 |
|---|
| 2025.09.09 | ₩414,245 | ₩415,596 | ₩398,667 | ₩401,849 | -2.99% | 108.4만 |
|---|
| 2025.09.08 | ₩406,663 | ₩414,833 | ₩402,892 | ₩413,683 | +1.73% | 64.1만 |
|---|
| 2025.09.05 | ₩401,956 | ₩413,590 | ₩400,058 | ₩409,605 | +1.90% | 50.5만 |
|---|
| 2025.09.04 | ₩387,060 | ₩401,622 | ₩382,621 | ₩400,739 | +3.53% | 66.2만 |
|---|
| 2025.09.03 | ₩393,693 | ₩399,469 | ₩387,287 | ₩387,862 | -1.48% | 54.1만 |
|---|
| 2025.09.02 | ₩400,258 | ₩404,390 | ₩391,085 | ₩396,447 | -0.95% | 54.2만 |
|---|
| 2025.08.29 | ₩396,969 | ₩405,085 | ₩395,204 | ₩403,561 | +1.66% | 72.2만 |
|---|
| 2025.08.28 | ₩395,391 | ₩398,105 | ₩387,394 | ₩398,012 | +0.66% | 70.7만 |
|---|