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 | ₩574,098 | ₩585,240 | ₩572,747 | ₩580,211 | +1.06% | 112만 |
| 2026.10.08 | ₩577,442 | ₩578,458 | ₩563,946 | ₩574,004 | -0.60% | 104.4만 |
| 2026.10.07 | ₩583,194 | ₩589,039 | ₩571,704 | ₩583,180 | -0.00% | 77.1만 |
| 2026.10.06 | ₩596,222 | ₩607,993 | ₩577,335 | ₩583,769 | -2.09% | 105.7만 |
| 2026.10.05 | ₩569,296 | ₩589,601 | ₩565,845 | ₩588,705 | +3.41% | 100.7만 |
| 2026.10.02 | ₩570,861 | ₩579,636 | ₩566,393 | ₩568,761 | -0.37% | 62.6만 |
| 2026.10.01 | ₩584,812 | ₩585,909 | ₩568,079 | ₩569,189 | -2.67% | 81.1만 |
| 2026.09.30 | ₩592,905 | ₩599,526 | ₩587,461 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩587,728 |
| -0.87% |
| 66.6만 |
| 2026.09.29 | ₩590,497 | ₩594,443 | ₩585,708 | ₩592,905 | +0.41% | 62.6만 |
|---|
| 2026.09.28 | ₩571,516 | ₩595,874 | ₩566,995 | ₩592,477 | +3.67% | 98.2만 |
|---|
| 2026.09.25 | ₩573,442 | ₩583,100 | ₩569,376 | ₩579,903 | +1.13% | 66.3만 |
|---|
| 2026.09.24 | ₩559,558 | ₩583,648 | ₩559,117 | ₩575,569 | +2.86% | 103.1만 |
|---|
| 2026.09.23 | ₩572,720 | ₩575,168 | ₩561,792 | ₩562,554 | -1.77% | 74.4만 |
|---|
| 2026.09.21 | ₩569,550 | ₩572,172 | ₩562,795 | ₩567,035 | -0.44% | 78.2만 |
|---|
| 2026.09.18 | ₩574,138 | ₩576,024 | ₩562,862 | ₩563,972 | -1.77% | 103.5만 |
|---|
| 2026.09.17 | ₩567,142 | ₩577,549 | ₩564,547 | ₩574,793 | +1.35% | 68.9만 |
|---|
| 2026.09.16 | — | — | — | ₩559,973 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩557,900 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩548,429 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩546,196 | — | — |
|---|
| 2026.08.27 | ₩561,792 | ₩570,112 | ₩558,047 | ₩563,477 | +0.30% | 74.2만 |
|---|
| 2026.08.26 | ₩548,082 | ₩559,759 | ₩544,229 | ₩553,994 | +1.08% | 42.7만 |
|---|
| 2026.08.25 | ₩551,412 | ₩554,970 | ₩544,564 | ₩554,355 | +0.53% | 63.2만 |
|---|
| 2026.08.24 | ₩543,668 | ₩550,021 | ₩537,180 | ₩549,419 | +1.06% | 60만 |
|---|
| 2026.08.21 | ₩535,896 | ₩552,362 | ₩529,690 | ₩549,352 | +2.51% | 81.7만 |
|---|
| 2026.08.20 | ₩548,416 | ₩564,119 | ₩539,628 | ₩541,313 | -1.30% | 123.4만 |
|---|
| 2026.08.19 | ₩542,704 | ₩560,949 | ₩540,645 | ₩556,228 | +2.49% | 109.2만 |
|---|
| 2026.08.18 | ₩544,724 | ₩547,894 | ₩536,244 | ₩536,712 | -1.47% | 74만 |
|---|
| 2026.08.17 | ₩546,383 | ₩550,971 | ₩537,729 | ₩545,393 | -0.18% | 60.9만 |
|---|
| 2026.08.14 | ₩555,050 | ₩556,134 | ₩546,664 | ₩551,319 | -0.67% | 38.8만 |
|---|
| 2026.08.13 | ₩551,934 | ₩562,140 | ₩546,784 | ₩553,111 | +0.21% | 68.9만 |
|---|
| 2026.08.12 | ₩541,420 | ₩557,271 | ₩541,420 | ₩556,642 | +2.81% | 73.7만 |
|---|
| 2026.08.11 | ₩547,012 | ₩555,947 | ₩546,022 | ₩555,104 | +1.48% | 67만 |
|---|
| 2026.08.10 | ₩542,758 | ₩552,884 | ₩538,558 | ₩550,784 | +1.48% | 82.7만 |
|---|
| 2026.08.07 | ₩535,843 | ₩545,580 | ₩531,148 | ₩544,216 | +1.56% | 88.9만 |
|---|
| 2026.08.06 | ₩532,285 | ₩535,348 | ₩519,979 | ₩534,639 | +0.44% | 89.2만 |
|---|
| 2026.08.05 | ₩533,515 | ₩538,357 | ₩522,667 | ₩535,040 | +0.29% | 110.5만 |
|---|
| 2026.08.04 | ₩512,822 | ₩537,956 | ₩507,619 | ₩529,797 | +3.31% | 200만 |
|---|
| 2026.08.03 | ₩510,094 | ₩510,094 | ₩499,634 | ₩501,252 | -1.73% | 116.2만 |
|---|
| 2026.07.31 | ₩512,007 | ₩514,976 | ₩495,929 | ₩504,690 | -1.43% | 71.5만 |
|---|
| 2026.07.30 | ₩502,924 | ₩511,900 | ₩495,447 | ₩508,689 | +1.15% | 78.3만 |
|---|
| 2026.07.29 | ₩518,588 | ₩524,165 | ₩504,770 | ₩507,592 | -2.12% | 72.3만 |
|---|
| 2026.07.28 | ₩501,720 | ₩518,213 | ₩501,680 | ₩513,505 | +2.35% | 91.9만 |
|---|
| 2026.07.27 | ₩498,510 | ₩502,897 | ₩491,795 | ₩496,517 | -0.40% | 80.4만 |
|---|
| 2026.07.24 | ₩510,923 | ₩513,946 | ₩498,269 | ₩501,172 | -1.91% | 81.9만 |
|---|
| 2026.07.23 | ₩506,870 | ₩521,651 | ₩501,667 | ₩511,512 | +0.92% | 145.9만 |
|---|
| 2026.07.22 | ₩491,635 | ₩497,895 | ₩482,820 | ₩496,009 | +0.89% | 95.7만 |
|---|
| 2026.07.21 | ₩462,810 | ₩500,276 | ₩461,753 | ₩491,635 | +6.23% | 117만 |
|---|
| 2026.07.20 | ₩491,541 | ₩492,063 | ₩477,577 | ₩478,246 | -2.70% | 85.8만 |
|---|
| 2026.07.17 | ₩500,369 | ₩506,817 | ₩491,568 | ₩493,548 | -1.36% | 57.4만 |
|---|
| 2026.07.16 | ₩499,995 | ₩509,505 | ₩496,638 | ₩505,867 | +1.17% | 76.1만 |
|---|
| 2026.07.15 | ₩504,623 | ₩510,040 | ₩500,008 | ₩501,493 | -0.62% | 56.8만 |
|---|
| 2026.07.14 | ₩496,905 | ₩505,559 | ₩493,467 | ₩503,459 | +1.32% | 71.7만 |
|---|
| 2026.07.13 | ₩497,801 | ₩504,409 | ₩495,848 | ₩499,219 | +0.28% | 47.1만 |
|---|
| 2026.07.10 | ₩508,515 | ₩508,716 | ₩499,125 | ₩503,513 | -0.98% | 50만 |
|---|
| 2026.07.09 | ₩497,239 | ₩510,054 | ₩496,557 | ₩504,449 | +1.45% | 53.3만 |
|---|
| 2026.07.08 | ₩495,848 | ₩500,918 | ₩490,979 | ₩492,411 | -0.69% | 83.8만 |
|---|
| 2026.07.07 | ₩508,288 | ₩512,996 | ₩500,624 | ₩501,506 | -1.33% | 80.7만 |
|---|
| 2026.07.06 | ₩494,698 | ₩508,756 | ₩494,176 | ₩506,803 | +2.45% | 77.2만 |
|---|
| 2026.07.02 | ₩506,282 | ₩508,288 | ₩498,885 | ₩507,338 | +0.21% | 74.9만 |
|---|
| 2026.07.01 | ₩501,453 | ₩511,431 | ₩497,239 | ₩505,787 | +0.86% | 92.8만 |
|---|
| 2026.06.30 | ₩498,015 | ₩505,426 | ₩487,475 | ₩501,654 | +0.73% | 148만 |
|---|
| 2026.06.29 | ₩502,764 | ₩502,764 | ₩489,923 | ₩493,401 | -1.86% | 98.1만 |
|---|
| 2026.06.26 | ₩505,533 | ₩507,927 | ₩494,163 | ₩500,811 | -0.93% | 203.3만 |
|---|
| 2026.06.25 | ₩498,149 | ₩509,131 | ₩495,608 | ₩504,128 | +1.20% | 93.6만 |
|---|
| 2026.06.24 | ₩484,532 | ₩504,503 | ₩484,532 | ₩493,815 | +1.92% | 92.8만 |
|---|
| 2026.06.23 | ₩481,683 | ₩489,254 | ₩474,059 | ₩477,791 | -0.81% | 84.3만 |
|---|
| 2026.06.22 | ₩476,052 | ₩481,857 | ₩472,882 | ₩479,195 | +0.66% | 82.2만 |
|---|
| 2026.06.18 | ₩480,158 | ₩482,405 | ₩472,922 | ₩475,437 | -0.98% | 146.1만 |
|---|
| 2026.06.17 | ₩487,689 | ₩489,749 | ₩470,528 | ₩477,523 | -2.08% | 97.9만 |
|---|
| 2026.06.16 | ₩479,316 | ₩492,183 | ₩473,658 | ₩482,258 | +0.61% | 105.5만 |
|---|
| 2026.06.15 | ₩479,423 | ₩481,643 | ₩473,015 | ₩478,540 | -0.18% | 65.3만 |
|---|
| 2026.06.12 | ₩481,295 | ₩488,224 | ₩474,554 | ₩475,557 | -1.19% | 78.1만 |
|---|
| 2026.06.11 | ₩487,167 | ₩487,836 | ₩474,072 | ₩481,188 | -1.23% | 83.7만 |
|---|
| 2026.06.10 | ₩494,952 | ₩504,944 | ₩485,790 | ₩485,790 | -1.85% | 51.6만 |
|---|
| 2026.06.09 | ₩492,157 | ₩504,610 | ₩491,073 | ₩496,450 | +0.87% | 103.9만 |
|---|
| 2026.06.08 | ₩495,086 | ₩504,957 | ₩485,362 | ₩486,004 | -1.83% | 79만 |
|---|
| 2026.06.05 | ₩498,497 | ₩503,406 | ₩486,365 | ₩488,706 | -1.96% | 67.7만 |
|---|
| 2026.06.04 | ₩504,355 | ₩514,963 | ₩502,362 | ₩503,566 | -0.16% | 95.3만 |
|---|
| 2026.06.03 | ₩492,625 | ₩508,288 | ₩487,448 | ₩507,980 | +3.12% | 92만 |
|---|
| 2026.06.02 | ₩498,243 | ₩501,934 | ₩492,076 | ₩497,494 | -0.15% | 66.5만 |
|---|
| 2026.06.01 | ₩512,020 | ₩513,237 | ₩496,303 | ₩505,827 | -1.21% | 152.9만 |
|---|
| 2026.05.29 | ₩491,220 | ₩515,364 | ₩489,562 | ₩513,063 | +4.45% | 302만 |
|---|
| 2026.05.28 | ₩467,638 | ₩491,729 | ₩465,485 | ₩490,458 | +4.88% | 144.2만 |
|---|
| 2026.05.27 | ₩456,643 | ₩463,947 | ₩454,423 | ₩457,700 | +0.23% | 65.5만 |
|---|
| 2026.05.26 | ₩452,309 | ₩459,840 | ₩446,999 | ₩452,965 | +0.14% | 59.5만 |
|---|
| 2026.05.22 | ₩459,131 | ₩463,572 | ₩452,109 | ₩457,954 | -0.26% | 47.8만 |
|---|
| 2026.05.21 | ₩454,690 | ₩458,783 | ₩447,213 | ₩456,108 | +0.31% | 65.6만 |
|---|
| 2026.05.20 | ₩448,430 | ₩457,526 | ₩433,182 | ₩456,550 | +1.81% | 90.4만 |
|---|
| 2026.05.19 | ₩444,257 | ₩453,353 | ₩440,271 | ₩445,769 | +0.34% | 78.1만 |
|---|
| 2026.05.18 | ₩441,783 | ₩451,948 | ₩440,432 | ₩444,337 | +0.58% | 83.4만 |
|---|
| 2026.05.15 | ₩439,014 | ₩446,678 | ₩439,014 | ₩440,365 | +0.31% | 85.6만 |
|---|
| 2026.05.14 | ₩448,190 | ₩456,055 | ₩443,669 | ₩445,702 | -0.56% | 109만 |
|---|
| 2026.05.13 | ₩468,521 | ₩469,043 | ₩445,568 | ₩448,002 | -4.38% | 123.4만 |
|---|
| 2026.05.12 | ₩468,093 | ₩472,400 | ₩458,396 | ₩471,116 | +0.65% | 126.4만 |
|---|
| 2026.05.11 | ₩478,125 | ₩478,125 | ₩461,820 | ₩465,578 | -2.62% | 107.4만 |
|---|
| 2026.05.08 | ₩466,983 | ₩477,510 | ₩453,647 | ₩475,022 | +1.72% | 181.4만 |
|---|
| 2026.05.07 | ₩469,457 | ₩476,159 | ₩456,897 | ₩468,815 | -0.14% | 201.5만 |
|---|
| 2026.05.06 | ₩460,134 | ₩472,882 | ₩456,376 | ₩467,531 | +1.61% | 186.5만 |
|---|
| 2026.05.05 | ₩452,229 | ₩465,471 | ₩446,772 | ₩458,462 | +1.38% | 213.1만 |
|---|
| 2026.05.04 | ₩407,433 | ₩411,753 | ₩399,822 | ₩403,795 | -0.89% | 102.6만 |
|---|
| 2026.05.01 | ₩415,726 | ₩417,599 | ₩407,005 | ₩410,804 | -1.18% | 78.2만 |
|---|
| 2026.04.30 | ₩394,164 | ₩414,081 | ₩394,164 | ₩413,626 | +4.94% | 117.3만 |
|---|
| 2026.04.29 | ₩400,424 | ₩404,504 | ₩384,145 | ₩390,753 | -2.42% | 127만 |
|---|
| 2026.04.28 | ₩403,300 | ₩406,069 | ₩396,291 | ₩402,256 | -0.26% | 107.2만 |
|---|
| 2026.04.27 | ₩411,352 | ₩416,489 | ₩400,905 | ₩400,999 | -2.52% | 115.5만 |
|---|
| 2026.04.24 | ₩411,071 | ₩422,534 | ₩411,071 | ₩414,482 | +0.83% | 87만 |
|---|
| 2026.04.23 | ₩433,824 | ₩433,824 | ₩403,955 | ₩416,261 | -4.05% | 145.2만 |
|---|
| 2026.04.22 | ₩450,209 | ₩451,694 | ₩440,525 | ₩447,267 | -0.65% | 72만 |
|---|
| 2026.04.21 | ₩451,601 | ₩463,853 | ₩447,855 | ₩448,404 | -0.71% | 100만 |
|---|
| 2026.04.20 | ₩437,101 | ₩449,046 | ₩433,744 | ₩448,912 | +2.70% | 74.9만 |
|---|
| 2026.04.17 | ₩429,423 | ₩440,819 | ₩426,641 | ₩438,425 | +2.10% | 43.9만 |
|---|
| 2026.04.16 | ₩431,831 | ₩437,395 | ₩424,568 | ₩426,748 | -1.18% | 73.4만 |
|---|
| 2026.04.15 | ₩445,501 | ₩446,330 | ₩434,225 | ₩436,325 | -2.06% | 67.3만 |
|---|
| 2026.04.14 | ₩435,844 | ₩446,049 | ₩432,673 | ₩442,719 | +1.58% | 75만 |
|---|
| 2026.04.13 | ₩426,454 | ₩434,867 | ₩423,003 | ₩434,292 | +1.84% | 90.8만 |
|---|
| 2026.04.10 | ₩427,457 | ₩430,132 | ₩423,752 | ₩428,032 | +0.13% | 85.7만 |
|---|
| 2026.04.09 | ₩423,350 | ₩427,457 | ₩414,656 | ₩424,889 | +0.36% | 88.4만 |
|---|
| 2026.04.08 | ₩421,919 | ₩432,018 | ₩416,823 | ₩426,066 | +0.98% | 100.6만 |
|---|
| 2026.04.07 | ₩405,266 | ₩412,168 | ₩400,691 | ₩411,151 | +1.45% | 75.8만 |
|---|
| 2026.04.06 | ₩411,339 | ₩411,794 | ₩402,939 | ₩406,751 | -1.12% | 65.2만 |
|---|
| 2026.04.02 | ₩395,087 | ₩410,028 | ₩392,372 | ₩406,951 | +3.00% | 72.7만 |
|---|
| 2026.04.01 | ₩403,862 | ₩409,279 | ₩397,789 | ₩401,133 | -0.68% | 91.2만 |
|---|
| 2026.03.31 | ₩398,311 | ₩403,969 | ₩393,616 | ₩398,337 | +0.01% | 127만 |
|---|
| 2026.03.30 | ₩391,796 | ₩395,033 | ₩388,118 | ₩392,412 | +0.16% | 78.7만 |
|---|
| 2026.03.27 | ₩401,695 | ₩401,695 | ₩385,831 | ₩386,780 | -3.71% | 84.8만 |
|---|
| 2026.03.26 | ₩402,243 | ₩412,355 | ₩401,427 | ₩402,029 | -0.05% | 92.6만 |
|---|
| 2026.03.25 | ₩406,122 | ₩411,700 | ₩394,525 | ₩404,383 | -0.43% | 111.7만 |
|---|
| 2026.03.24 | ₩398,324 | ₩408,530 | ₩395,796 | ₩403,848 | +1.39% | 67.1만 |
|---|
| 2026.03.23 | ₩406,162 | ₩410,643 | ₩400,437 | ₩403,701 | -0.61% | 96.3만 |
|---|
| 2026.03.20 | ₩401,280 | ₩405,881 | ₩398,899 | ₩399,929 | -0.34% | 198.1만 |
|---|
| 2026.03.19 | ₩392,947 | ₩404,169 | ₩392,947 | ₩400,705 | +1.97% | 122.4만 |
|---|
| 2026.03.18 | ₩400,584 | ₩400,584 | ₩389,683 | ₩394,659 | -1.48% | 96.3만 |
|---|
| 2026.03.17 | ₩391,663 | ₩401,655 | ₩390,780 | ₩397,254 | +1.43% | 150.1만 |
|---|
| 2026.03.16 | ₩382,554 | ₩393,402 | ₩379,985 | ₩387,931 | +1.41% | 71.3만 |
|---|
| 2026.03.13 | ₩381,858 | ₩386,366 | ₩378,233 | ₩383,316 | +0.38% | 97.6만 |
|---|
| 2026.03.12 | ₩392,639 | ₩397,120 | ₩378,902 | ₩378,969 | -3.48% | 135만 |
|---|
| 2026.03.11 | ₩402,618 | ₩407,567 | ₩394,619 | ₩397,990 | -1.15% | 73.3만 |
|---|
| 2026.03.10 | ₩407,018 | ₩411,539 | ₩398,056 | ₩400,785 | -1.53% | 98만 |
|---|
| 2026.03.09 | ₩400,812 | ₩411,633 | ₩396,063 | ₩408,864 | +2.01% | 92.6만 |
|---|
| 2026.03.06 | ₩416,863 | ₩420,194 | ₩404,544 | ₩404,678 | -2.92% | 120.5만 |
|---|
| 2026.03.05 | ₩421,170 | ₩432,433 | ₩419,859 | ₩422,133 | +0.23% | 170.9만 |
|---|
| 2026.03.04 | ₩415,245 | ₩427,484 | ₩415,245 | ₩426,748 | +2.77% | 124.7만 |
|---|
| 2026.03.03 | ₩407,246 | ₩418,776 | ₩402,564 | ₩417,518 | +2.52% | 125.6만 |
|---|
| 2026.03.02 | ₩418,816 | ₩420,608 | ₩410,001 | ₩410,951 | -1.88% | 126.1만 |
|---|
| 2026.02.27 | ₩426,587 | ₩430,841 | ₩422,013 | ₩427,203 | +0.14% | 211.7만 |
|---|
| 2026.02.26 | ₩429,557 | ₩432,018 | ₩420,541 | ₩431,817 | +0.53% | 123.3만 |
|---|
| 2026.02.25 | ₩437,770 | ₩437,770 | ₩422,695 | ₩427,283 | -2.40% | 103.3만 |
|---|
| 2026.02.24 | ₩440,365 | ₩444,043 | ₩430,694 | ₩436,459 | -0.89% | 137.1만 |
|---|
| 2026.02.23 | ₩440,070 | ₩448,965 | ₩438,439 | ₩438,439 | -0.37% | 87.6만 |
|---|
| 2026.02.20 | ₩437,435 | ₩447,681 | ₩431,858 | ₩445,862 | +1.93% | 135.6만 |
|---|
| 2026.02.19 | ₩433,944 | ₩442,170 | ₩431,951 | ₩439,616 | +1.31% | 131만 |
|---|
| 2026.02.18 | ₩428,179 | ₩439,375 | ₩424,220 | ₩438,104 | +2.32% | 142.3만 |
|---|
| 2026.02.17 | ₩432,031 | ₩432,031 | ₩413,158 | ₩429,945 | -0.48% | 201.3만 |
|---|
| 2026.02.13 | ₩431,001 | ₩435,884 | ₩420,127 | ₩432,540 | +0.36% | 253.2만 |
|---|
| 2026.02.12 | ₩439,656 | ₩443,321 | ₩408,436 | ₩427,805 | -2.70% | 347.9만 |
|---|
| 2026.02.11 | ₩437,208 | ₩451,881 | ₩431,430 | ₩440,338 | +0.72% | 404.6만 |
|---|
| 2026.02.10 | ₩438,492 | ₩447,681 | ₩431,884 | ₩437,422 | -0.24% | 375.5만 |
|---|
| 2026.02.09 | ₩444,471 | ₩461,432 | ₩436,379 | ₩438,920 | -1.25% | 255.4만 |
|---|
| 2026.02.06 | ₩504,516 | ₩513,491 | ₩494,109 | ₩510,014 | +1.09% | 78.5만 |
|---|
| 2026.02.05 | ₩512,140 | ₩515,952 | ₩499,460 | ₩504,128 | -1.56% | 69.7만 |
|---|
| 2026.02.04 | ₩511,632 | ₩521,423 | ₩507,245 | ₩514,080 | +0.48% | 68.9만 |
|---|
| 2026.02.03 | ₩505,747 | ₩517,451 | ₩502,349 | ₩506,884 | +0.22% | 90.8만 |
|---|
| 2026.02.02 | ₩492,544 | ₩507,699 | ₩492,544 | ₩507,365 | +3.01% | 53.3만 |
|---|
| 2026.01.30 | ₩496,530 | ₩503,486 | ₩491,060 | ₩495,875 | -0.13% | 86.5만 |
|---|
| 2026.01.29 | ₩511,231 | ₩511,752 | ₩496,731 | ₩501,841 | -1.84% | 67.3만 |
|---|
| 2026.01.28 | ₩518,788 | ₩519,872 | ₩508,154 | ₩515,016 | -0.73% | 38.3만 |
|---|
| 2026.01.27 | ₩518,815 | ₩523,871 | ₩517,571 | ₩521,784 | +0.57% | 36.8만 |
|---|
| 2026.01.26 | ₩524,098 | ₩530,465 | ₩521,276 | ₩522,868 | -0.23% | 30.9만 |
|---|
| 2026.01.23 | ₩534,291 | ₩536,511 | ₩516,461 | ₩524,754 | -1.79% | 58.1만 |
|---|
| 2026.01.22 | ₩531,509 | ₩536,337 | ₩531,067 | ₩535,602 | +0.77% | 52.1만 |
|---|
| 2026.01.21 | ₩516,006 | ₩534,451 | ₩512,314 | ₩530,639 | +2.84% | 51.9만 |
|---|
| 2026.01.20 | ₩508,261 | ₩518,467 | ₩503,580 | ₩513,451 | +1.02% | 39.5만 |
|---|
| 2026.01.16 | ₩523,590 | ₩526,854 | ₩514,735 | ₩518,146 | -1.04% | 55.1만 |
|---|
| 2026.01.15 | ₩525,944 | ₩531,121 | ₩520,661 | ₩527,804 | +0.35% | 39.3만 |
|---|
| 2026.01.14 | ₩527,055 | ₩533,502 | ₩523,858 | ₩525,944 | -0.21% | 51.8만 |
|---|
| 2026.01.13 | ₩528,285 | ₩537,367 | ₩512,394 | ₩527,055 | -0.23% | 77만 |
|---|
| 2026.01.12 | ₩532,084 | ₩535,762 | ₩522,881 | ₩526,586 | -1.03% | 33.2만 |
|---|
| 2026.01.09 | ₩533,100 | ₩535,762 | ₩525,944 | ₩530,693 | -0.45% | 49.4만 |
|---|
| 2026.01.08 | ₩529,690 | ₩535,134 | ₩528,218 | ₩530,559 | +0.16% | 41.4만 |
|---|
| 2026.01.07 | ₩534,478 | ₩540,698 | ₩528,004 | ₩534,251 | -0.04% | 55.4만 |
|---|
| 2026.01.06 | ₩527,523 | ₩546,637 | ₩527,523 | ₩535,762 | +1.56% | 46.6만 |
|---|
| 2026.01.05 | ₩510,910 | ₩528,941 | ₩508,689 | ₩528,312 | +3.41% | 43.3만 |
|---|
| 2026.01.02 | ₩507,151 | ₩511,686 | ₩499,647 | ₩510,910 | +0.74% | 46.2만 |
|---|
| 2025.12.31 | ₩514,374 | ₩515,471 | ₩507,539 | ₩508,061 | -1.23% | 21.8만 |
|---|
| 2025.12.30 | ₩513,224 | ₩518,186 | ₩509,505 | ₩513,625 | +0.08% | 26.8만 |
|---|
| 2025.12.29 | ₩517,718 | ₩520,540 | ₩512,796 | ₩515,110 | -0.50% | 36.6만 |
|---|
| 2025.12.26 | ₩515,217 | ₩517,116 | ₩513,317 | ₩516,394 | +0.23% | 23.2만 |
|---|
| 2025.12.24 | ₩513,304 | ₩515,765 | ₩509,706 | ₩514,749 | +0.28% | 11.6만 |
|---|
| 2025.12.23 | ₩512,354 | ₩513,451 | ₩509,331 | ₩512,582 | +0.04% | 34.6만 |
|---|
| 2025.12.22 | ₩511,886 | ₩515,899 | ₩508,007 | ₩513,826 | +0.38% | 47.1만 |
|---|
| 2025.12.19 | ₩502,202 | ₩505,653 | ₩497,815 | ₩505,653 | +0.69% | 191.1만 |
|---|
| 2025.12.18 | ₩504,623 | ₩510,321 | ₩500,062 | ₩503,352 | -0.25% | 59.3만 |
|---|
| 2025.12.17 | ₩507,338 | ₩513,023 | ₩502,202 | ₩504,436 | -0.57% | 50.4만 |
|---|
| 2025.12.16 | ₩516,608 | ₩520,460 | ₩498,831 | ₩506,322 | -1.99% | 67.3만 |
|---|
| 2025.12.15 | ₩521,396 | ₩521,664 | ₩508,194 | ₩515,538 | -1.12% | 69.9만 |
|---|
| 2025.12.12 | ₩525,864 | ₩525,864 | ₩511,819 | ₩515,417 | -1.99% | 62만 |
|---|
| 2025.12.11 | ₩529,556 | ₩530,773 | ₩518,026 | ₩524,620 | -0.93% | 56.6만 |
|---|
| 2025.12.10 | ₩517,972 | ₩531,763 | ₩517,972 | ₩529,449 | +2.22% | 54.1만 |
|---|
| 2025.12.09 | ₩524,954 | ₩528,419 | ₩515,083 | ₩516,528 | -1.61% | 41.4만 |
|---|
| 2025.12.08 | ₩524,861 | ₩528,967 | ₩517,905 | ₩525,342 | +0.09% | 67.6만 |
|---|
| 2025.12.05 | ₩530,653 | ₩534,839 | ₩525,396 | ₩528,098 | -0.48% | 46.9만 |
|---|
| 2025.12.04 | ₩531,857 | ₩531,857 | ₩516,434 | ₩530,185 | -0.31% | 62.6만 |
|---|
| 2025.12.03 | ₩537,795 | ₩540,123 | ₩531,174 | ₩531,857 | -1.10% | 46.9만 |
|---|
| 2025.12.02 | ₩527,723 | ₩536,779 | ₩525,958 | ₩533,194 | +1.04% | 44.3만 |
|---|
| 2025.12.01 | ₩538,090 | ₩540,818 | ₩531,656 | ₩532,084 | -1.12% | 41.3만 |
|---|
| 2025.11.28 | ₩548,001 | ₩548,135 | ₩537,260 | ₩539,615 | -1.53% | 21.1만 |
|---|
| 2025.11.26 | ₩547,520 | ₩548,510 | ₩535,642 | ₩544,590 | -0.54% | 62.9만 |
|---|
| 2025.11.25 | ₩539,146 | ₩553,967 | ₩535,267 | ₩551,814 | +2.35% | 57.5만 |
|---|
| 2025.11.24 | ₩527,068 | ₩538,023 | ₩522,828 | ₩534,425 | +1.40% | 110.9만 |
|---|
| 2025.11.21 | ₩506,322 | ₩530,412 | ₩506,322 | ₩527,001 | +4.08% | 59.7만 |
|---|
| 2025.11.20 | ₩509,478 | ₩514,107 | ₩501,011 | ₩506,442 | -0.60% | 36.2만 |
|---|
| 2025.11.19 | ₩502,095 | ₩505,091 | ₩497,012 | ₩503,272 | +0.23% | 58.6만 |
|---|
| 2025.11.18 | ₩508,221 | ₩509,572 | ₩497,948 | ₩503,780 | -0.87% | 44.6만 |
|---|
| 2025.11.17 | ₩506,910 | ₩513,558 | ₩501,573 | ₩505,586 | -0.26% | 56.4만 |
|---|
| 2025.11.14 | ₩502,683 | ₩513,959 | ₩500,811 | ₩507,485 | +0.96% | 63.1만 |
|---|
| 2025.11.13 | ₩512,221 | ₩522,440 | ₩507,044 | ₩507,352 | -0.95% | 63.7만 |
|---|
| 2025.11.12 | ₩515,658 | ₩524,058 | ₩512,180 | ₩518,146 | +0.48% | 50.2만 |
|---|
| 2025.11.11 | ₩508,288 | ₩519,724 | ₩505,479 | ₩516,501 | +1.62% | 53.7만 |
|---|
| 2025.11.10 | ₩502,028 | ₩506,803 | ₩498,390 | ₩503,700 | +0.33% | 51.2만 |
|---|
| 2025.11.07 | ₩494,979 | ₩498,671 | ₩488,130 | ₩497,173 | +0.44% | 40.8만 |
|---|
| 2025.11.06 | ₩494,497 | ₩500,356 | ₩486,405 | ₩496,464 | +0.40% | 114.4만 |
|---|
| 2025.11.05 | ₩490,297 | ₩501,239 | ₩482,486 | ₩497,547 | +1.48% | 77.9만 |
|---|
| 2025.11.04 | ₩470,461 | ₩510,990 | ₩469,029 | ₩491,354 | +4.44% | 142.1만 |
|---|
| 2025.11.03 | ₩462,248 | ₩465,552 | ₩456,215 | ₩462,261 | +0.00% | 85.3만 |
|---|
| 2025.10.31 | ₩454,904 | ₩471,852 | ₩454,904 | ₩467,625 | +2.80% | 60.7만 |
|---|
| 2025.10.30 | ₩460,990 | ₩468,642 | ₩457,820 | ₩458,663 | -0.50% | 60.4만 |
|---|
| 2025.10.29 | ₩460,763 | ₩466,047 | ₩457,767 | ₩459,425 | -0.29% | 52.8만 |
|---|
| 2025.10.28 | ₩468,454 | ₩472,186 | ₩461,499 | ₩462,743 | -1.22% | 46.8만 |
|---|
| 2025.10.27 | ₩480,720 | ₩481,255 | ₩470,501 | ₩470,501 | -2.13% | 52.1만 |
|---|
| 2025.10.24 | ₩478,460 | ₩481,081 | ₩471,865 | ₩480,867 | +0.50% | 54.5만 |
|---|
| 2025.10.23 | ₩463,826 | ₩476,266 | ₩463,773 | ₩475,758 | +2.57% | 54.5만 |
|---|
| 2025.10.22 | ₩471,022 | ₩477,871 | ₩464,094 | ₩466,381 | -0.99% | 57.4만 |
|---|
| 2025.10.21 | ₩465,846 | ₩488,211 | ₩464,147 | ₩467,130 | +0.28% | 64.2만 |
|---|
| 2025.10.20 | ₩449,848 | ₩463,050 | ₩447,307 | ₩459,038 | +2.04% | 60.2만 |
|---|
| 2025.10.17 | ₩444,658 | ₩451,601 | ₩439,602 | ₩447,548 | +0.65% | 44.7만 |
|---|
| 2025.10.16 | ₩438,599 | ₩451,106 | ₩432,660 | ₩447,922 | +2.13% | 73.1만 |
|---|
| 2025.10.15 | ₩444,123 | ₩449,434 | ₩441,127 | ₩444,632 | +0.11% | 58.2만 |
|---|
| 2025.10.14 | ₩445,381 | ₩452,604 | ₩443,909 | ₩445,608 | +0.05% | 65만 |
|---|
| 2025.10.13 | ₩440,097 | ₩450,918 | ₩440,097 | ₩449,875 | +2.22% | 75.5만 |
|---|
| 2025.10.10 | ₩442,037 | ₩450,410 | ₩439,254 | ₩442,746 | +0.16% | 164.8만 |
|---|
| 2025.10.09 | ₩437,796 | ₩442,919 | ₩434,894 | ₩442,010 | +0.96% | 74.5만 |
|---|
| 2025.10.08 | ₩429,584 | ₩442,050 | ₩427,497 | ₩438,265 | +2.02% | 60.4만 |
|---|
| 2025.10.07 | ₩439,201 | ₩443,120 | ₩425,544 | ₩425,825 | -3.05% | 49.1만 |
|---|
| 2025.10.06 | ₩438,064 | ₩441,408 | ₩435,442 | ₩438,225 | +0.04% | 43.3만 |
|---|
| 2025.10.03 | ₩433,316 | ₩445,956 | ₩431,817 | ₩439,254 | +1.37% | 73.2만 |
|---|
| 2025.10.02 | ₩426,266 | ₩438,546 | ₩425,531 | ₩430,600 | +1.02% | 61.7만 |
|---|
| 2025.10.01 | ₩402,163 | ₩431,791 | ₩400,785 | ₩427,778 | +6.37% | 121만 |
|---|
| 2025.09.30 | ₩387,369 | ₩401,909 | ₩384,774 | ₩401,026 | +3.53% | 84.9만 |
|---|
| 2025.09.29 | ₩391,168 | ₩391,168 | ₩383,343 | ₩387,142 | -1.03% | 62.6만 |
|---|
| 2025.09.26 | ₩385,844 | ₩390,633 | ₩380,574 | ₩390,191 | +1.13% | 39.7만 |
|---|
| 2025.09.25 | ₩388,212 | ₩388,212 | ₩382,126 | ₩384,948 | -0.84% | 47.1만 |
|---|
| 2025.09.24 | ₩397,775 | ₩400,825 | ₩388,934 | ₩391,449 | -1.59% | 70.2만 |
|---|
| 2025.09.23 | ₩403,220 | ₩408,490 | ₩399,969 | ₩400,237 | -0.74% | 47.4만 |
|---|
| 2025.09.22 | ₩400,946 | ₩404,985 | ₩394,739 | ₩404,597 | +0.91% | 74.7만 |
|---|
| 2025.09.19 | ₩411,887 | ₩411,887 | ₩402,109 | ₩402,444 | -2.29% | 201.3만 |
|---|
| 2025.09.18 | ₩408,503 | ₩414,081 | ₩404,584 | ₩409,814 | +0.32% | 79.3만 |
|---|
| 2025.09.17 | ₩406,202 | ₩416,582 | ₩402,524 | ₩406,202 | 0.00% | 105.3만 |
|---|
| 2025.09.16 | ₩400,263 | ₩407,085 | ₩396,746 | ₩405,400 | +1.28% | 51.5만 |
|---|
| 2025.09.15 | ₩397,936 | ₩400,865 | ₩394,860 | ₩399,996 | +0.52% | 54만 |
|---|
| 2025.09.12 | ₩400,544 | ₩404,330 | ₩394,538 | ₩395,114 | -1.36% | 32.7만 |
|---|
| 2025.09.11 | ₩394,753 | ₩405,614 | ₩394,753 | ₩404,557 | +2.48% | 38.4만 |
|---|
| 2025.09.10 | ₩398,351 | ₩401,441 | ₩386,433 | ₩391,957 | -1.61% | 86.5만 |
|---|
| 2025.09.09 | ₩414,375 | ₩415,726 | ₩398,792 | ₩401,976 | -2.99% | 108.4만 |
|---|
| 2025.09.08 | ₩406,791 | ₩414,964 | ₩403,019 | ₩413,813 | +1.73% | 64.1만 |
|---|
| 2025.09.05 | ₩402,083 | ₩413,720 | ₩400,183 | ₩409,734 | +1.90% | 50.5만 |
|---|
| 2025.09.04 | ₩387,182 | ₩401,748 | ₩382,741 | ₩400,865 | +3.53% | 66.2만 |
|---|
| 2025.09.03 | ₩393,816 | ₩399,595 | ₩387,409 | ₩387,984 | -1.48% | 54.1만 |
|---|
| 2025.09.02 | ₩400,384 | ₩404,517 | ₩391,208 | ₩396,572 | -0.95% | 54.2만 |
|---|
| 2025.08.29 | ₩397,093 | ₩405,213 | ₩395,328 | ₩403,688 | +1.66% | 72.2만 |
|---|
| 2025.08.28 | ₩395,515 | ₩398,230 | ₩387,516 | ₩398,137 | +0.66% | 70.7만 |
|---|