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 | ₩573,497 | ₩584,628 | ₩572,147 | ₩579,603 | +1.06% | 112만 |
| 2026.10.08 | ₩576,838 | ₩577,853 | ₩563,355 | ₩573,404 | -0.60% | 104.4만 |
| 2026.10.07 | ₩582,583 | ₩588,422 | ₩571,105 | ₩582,570 | -0.00% | 77.1만 |
| 2026.10.06 | ₩595,598 | ₩607,356 | ₩576,731 | ₩583,158 | -2.09% | 105.7만 |
| 2026.10.05 | ₩568,700 | ₩588,984 | ₩565,253 | ₩588,088 | +3.41% | 100.7만 |
| 2026.10.02 | ₩570,263 | ₩579,029 | ₩565,801 | ₩568,166 | -0.37% | 62.6만 |
| 2026.10.01 | ₩584,200 | ₩585,296 | ₩567,484 | ₩568,593 | -2.67% | 81.1만 |
| 2026.09.30 | ₩592,284 | ₩598,898 | ₩586,846 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩587,113 |
| -0.87% |
| 66.6만 |
| 2026.09.29 | ₩589,879 | ₩593,821 | ₩585,095 | ₩592,284 | +0.41% | 62.6만 |
|---|
| 2026.09.28 | ₩570,918 | ₩595,250 | ₩566,402 | ₩591,856 | +3.67% | 98.2만 |
|---|
| 2026.09.25 | ₩572,842 | ₩582,490 | ₩568,780 | ₩579,296 | +1.13% | 66.3만 |
|---|
| 2026.09.24 | ₩558,973 | ₩583,038 | ₩558,532 | ₩574,967 | +2.86% | 103.1만 |
|---|
| 2026.09.23 | ₩572,121 | ₩574,566 | ₩561,204 | ₩561,966 | -1.77% | 74.4만 |
|---|
| 2026.09.21 | ₩568,954 | ₩571,573 | ₩562,206 | ₩566,442 | -0.44% | 78.2만 |
|---|
| 2026.09.18 | ₩573,537 | ₩575,421 | ₩562,273 | ₩563,382 | -1.77% | 103.5만 |
|---|
| 2026.09.17 | ₩566,549 | ₩576,944 | ₩563,957 | ₩574,192 | +1.35% | 68.9만 |
|---|
| 2026.09.16 | — | — | — | ₩559,387 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩557,316 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩547,855 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩545,624 | — | — |
|---|
| 2026.08.27 | ₩561,204 | ₩569,515 | ₩557,463 | ₩562,888 | +0.30% | 74.2만 |
|---|
| 2026.08.26 | ₩547,508 | ₩559,173 | ₩543,660 | ₩553,414 | +1.08% | 42.7만 |
|---|
| 2026.08.25 | ₩550,835 | ₩554,389 | ₩543,994 | ₩553,775 | +0.53% | 63.2만 |
|---|
| 2026.08.24 | ₩543,099 | ₩549,445 | ₩536,618 | ₩548,844 | +1.06% | 60만 |
|---|
| 2026.08.21 | ₩535,335 | ₩551,784 | ₩529,135 | ₩548,777 | +2.51% | 81.7만 |
|---|
| 2026.08.20 | ₩547,842 | ₩563,529 | ₩539,063 | ₩540,747 | -1.30% | 123.4만 |
|---|
| 2026.08.19 | ₩542,136 | ₩560,362 | ₩540,079 | ₩555,645 | +2.49% | 109.2만 |
|---|
| 2026.08.18 | ₩544,154 | ₩547,321 | ₩535,683 | ₩536,150 | -1.47% | 74만 |
|---|
| 2026.08.17 | ₩545,811 | ₩550,394 | ₩537,166 | ₩544,822 | -0.18% | 60.9만 |
|---|
| 2026.08.14 | ₩554,470 | ₩555,552 | ₩546,092 | ₩550,742 | -0.67% | 38.8만 |
|---|
| 2026.08.13 | ₩551,356 | ₩561,551 | ₩546,212 | ₩552,532 | +0.21% | 68.9만 |
|---|
| 2026.08.12 | ₩540,854 | ₩556,688 | ₩540,854 | ₩556,060 | +2.81% | 73.7만 |
|---|
| 2026.08.11 | ₩546,439 | ₩555,365 | ₩545,450 | ₩554,523 | +1.48% | 67만 |
|---|
| 2026.08.10 | ₩542,190 | ₩552,305 | ₩537,994 | ₩550,207 | +1.48% | 82.7만 |
|---|
| 2026.08.07 | ₩535,282 | ₩545,009 | ₩530,592 | ₩543,646 | +1.56% | 88.9만 |
|---|
| 2026.08.06 | ₩531,727 | ₩534,787 | ₩519,434 | ₩534,079 | +0.44% | 89.2만 |
|---|
| 2026.08.05 | ₩532,957 | ₩537,794 | ₩522,120 | ₩534,480 | +0.29% | 110.5만 |
|---|
| 2026.08.04 | ₩512,286 | ₩537,393 | ₩507,088 | ₩529,242 | +3.31% | 200만 |
|---|
| 2026.08.03 | ₩509,560 | ₩509,560 | ₩499,111 | ₩500,728 | -1.73% | 116.2만 |
|---|
| 2026.07.31 | ₩511,471 | ₩514,437 | ₩495,410 | ₩504,162 | -1.43% | 71.5만 |
|---|
| 2026.07.30 | ₩502,398 | ₩511,364 | ₩494,928 | ₩508,157 | +1.15% | 78.3만 |
|---|
| 2026.07.29 | ₩518,045 | ₩523,617 | ₩504,242 | ₩507,061 | -2.12% | 72.3만 |
|---|
| 2026.07.28 | ₩501,195 | ₩517,671 | ₩501,155 | ₩512,967 | +2.35% | 91.9만 |
|---|
| 2026.07.27 | ₩497,988 | ₩502,371 | ₩491,281 | ₩495,997 | -0.40% | 80.4만 |
|---|
| 2026.07.24 | ₩510,388 | ₩513,408 | ₩497,748 | ₩500,647 | -1.91% | 81.9만 |
|---|
| 2026.07.23 | ₩506,340 | ₩521,105 | ₩501,142 | ₩510,976 | +0.92% | 145.9만 |
|---|
| 2026.07.22 | ₩491,120 | ₩497,374 | ₩482,315 | ₩495,490 | +0.89% | 95.7만 |
|---|
| 2026.07.21 | ₩462,325 | ₩499,752 | ₩461,270 | ₩491,120 | +6.23% | 117만 |
|---|
| 2026.07.20 | ₩491,027 | ₩491,548 | ₩477,077 | ₩477,745 | -2.70% | 85.8만 |
|---|
| 2026.07.17 | ₩499,846 | ₩506,286 | ₩491,054 | ₩493,031 | -1.36% | 57.4만 |
|---|
| 2026.07.16 | ₩499,472 | ₩508,972 | ₩496,118 | ₩505,337 | +1.17% | 76.1만 |
|---|
| 2026.07.15 | ₩504,095 | ₩509,506 | ₩499,485 | ₩500,968 | -0.62% | 56.8만 |
|---|
| 2026.07.14 | ₩496,385 | ₩505,030 | ₩492,951 | ₩502,932 | +1.32% | 71.7만 |
|---|
| 2026.07.13 | ₩497,280 | ₩503,881 | ₩495,329 | ₩498,697 | +0.28% | 47.1만 |
|---|
| 2026.07.10 | ₩507,983 | ₩508,184 | ₩498,603 | ₩502,986 | -0.98% | 50만 |
|---|
| 2026.07.09 | ₩496,719 | ₩509,520 | ₩496,038 | ₩503,921 | +1.45% | 53.3만 |
|---|
| 2026.07.08 | ₩495,329 | ₩500,394 | ₩490,466 | ₩491,895 | -0.69% | 83.8만 |
|---|
| 2026.07.07 | ₩507,756 | ₩512,459 | ₩500,100 | ₩500,981 | -1.33% | 80.7만 |
|---|
| 2026.07.06 | ₩494,180 | ₩508,224 | ₩493,659 | ₩506,273 | +2.45% | 77.2만 |
|---|
| 2026.07.02 | ₩505,752 | ₩507,756 | ₩498,363 | ₩506,807 | +0.21% | 74.9만 |
|---|
| 2026.07.01 | ₩500,928 | ₩510,896 | ₩496,719 | ₩505,257 | +0.86% | 92.8만 |
|---|
| 2026.06.30 | ₩497,494 | ₩504,897 | ₩486,965 | ₩501,128 | +0.73% | 148만 |
|---|
| 2026.06.29 | ₩502,237 | ₩502,237 | ₩489,410 | ₩492,884 | -1.86% | 98.1만 |
|---|
| 2026.06.26 | ₩505,003 | ₩507,395 | ₩493,646 | ₩500,287 | -0.93% | 203.3만 |
|---|
| 2026.06.25 | ₩497,628 | ₩508,598 | ₩495,089 | ₩503,600 | +1.20% | 93.6만 |
|---|
| 2026.06.24 | ₩484,025 | ₩503,975 | ₩484,025 | ₩493,298 | +1.92% | 92.8만 |
|---|
| 2026.06.23 | ₩481,179 | ₩488,742 | ₩473,563 | ₩477,291 | -0.81% | 84.3만 |
|---|
| 2026.06.22 | ₩475,554 | ₩481,353 | ₩472,387 | ₩478,694 | +0.66% | 82.2만 |
|---|
| 2026.06.18 | ₩479,656 | ₩481,901 | ₩472,427 | ₩474,939 | -0.98% | 146.1만 |
|---|
| 2026.06.17 | ₩487,179 | ₩489,236 | ₩470,035 | ₩477,023 | -2.08% | 97.9만 |
|---|
| 2026.06.16 | ₩478,814 | ₩491,668 | ₩473,162 | ₩481,754 | +0.61% | 105.5만 |
|---|
| 2026.06.15 | ₩478,921 | ₩481,139 | ₩472,520 | ₩478,039 | -0.18% | 65.3만 |
|---|
| 2026.06.12 | ₩480,791 | ₩487,713 | ₩474,057 | ₩475,059 | -1.19% | 78.1만 |
|---|
| 2026.06.11 | ₩486,657 | ₩487,325 | ₩473,576 | ₩480,685 | -1.23% | 83.7만 |
|---|
| 2026.06.10 | ₩494,434 | ₩504,416 | ₩485,281 | ₩485,281 | -1.85% | 51.6만 |
|---|
| 2026.06.09 | ₩491,641 | ₩504,081 | ₩490,559 | ₩495,931 | +0.87% | 103.9만 |
|---|
| 2026.06.08 | ₩494,568 | ₩504,429 | ₩484,854 | ₩485,495 | -1.83% | 79만 |
|---|
| 2026.06.05 | ₩497,975 | ₩502,879 | ₩485,856 | ₩488,194 | -1.96% | 67.7만 |
|---|
| 2026.06.04 | ₩503,828 | ₩514,424 | ₩501,837 | ₩503,039 | -0.16% | 95.3만 |
|---|
| 2026.06.03 | ₩492,109 | ₩507,756 | ₩486,938 | ₩507,449 | +3.12% | 92만 |
|---|
| 2026.06.02 | ₩497,721 | ₩501,409 | ₩491,561 | ₩496,973 | -0.15% | 66.5만 |
|---|
| 2026.06.01 | ₩511,484 | ₩512,700 | ₩495,784 | ₩505,297 | -1.21% | 152.9만 |
|---|
| 2026.05.29 | ₩490,706 | ₩514,825 | ₩489,049 | ₩512,526 | +4.45% | 302만 |
|---|
| 2026.05.28 | ₩467,149 | ₩491,214 | ₩464,998 | ₩489,944 | +4.88% | 144.2만 |
|---|
| 2026.05.27 | ₩456,165 | ₩463,461 | ₩453,947 | ₩457,221 | +0.23% | 65.5만 |
|---|
| 2026.05.26 | ₩451,836 | ₩459,359 | ₩446,531 | ₩452,491 | +0.14% | 59.5만 |
|---|
| 2026.05.22 | ₩458,651 | ₩463,087 | ₩451,636 | ₩457,475 | -0.26% | 47.8만 |
|---|
| 2026.05.21 | ₩454,214 | ₩458,303 | ₩446,745 | ₩455,631 | +0.31% | 65.6만 |
|---|
| 2026.05.20 | ₩447,961 | ₩457,047 | ₩432,728 | ₩456,072 | +1.81% | 90.4만 |
|---|
| 2026.05.19 | ₩443,792 | ₩452,878 | ₩439,810 | ₩445,302 | +0.34% | 78.1만 |
|---|
| 2026.05.18 | ₩441,320 | ₩451,475 | ₩439,971 | ₩443,872 | +0.58% | 83.4만 |
|---|
| 2026.05.15 | ₩438,554 | ₩446,211 | ₩438,554 | ₩439,904 | +0.31% | 85.6만 |
|---|
| 2026.05.14 | ₩447,721 | ₩455,577 | ₩443,204 | ₩445,235 | -0.56% | 109만 |
|---|
| 2026.05.13 | ₩468,031 | ₩468,552 | ₩445,102 | ₩447,533 | -4.38% | 123.4만 |
|---|
| 2026.05.12 | ₩467,603 | ₩471,906 | ₩457,916 | ₩470,623 | +0.65% | 126.4만 |
|---|
| 2026.05.11 | ₩477,625 | ₩477,625 | ₩461,336 | ₩465,091 | -2.62% | 107.4만 |
|---|
| 2026.05.08 | ₩466,494 | ₩477,010 | ₩453,172 | ₩474,525 | +1.72% | 181.4만 |
|---|
| 2026.05.07 | ₩468,966 | ₩475,660 | ₩456,419 | ₩468,325 | -0.14% | 201.5만 |
|---|
| 2026.05.06 | ₩459,653 | ₩472,387 | ₩455,898 | ₩467,042 | +1.61% | 186.5만 |
|---|
| 2026.05.05 | ₩451,756 | ₩464,984 | ₩446,304 | ₩457,983 | +1.38% | 213.1만 |
|---|
| 2026.05.04 | ₩407,007 | ₩411,322 | ₩399,404 | ₩403,372 | -0.89% | 102.6만 |
|---|
| 2026.05.01 | ₩415,291 | ₩417,162 | ₩406,579 | ₩410,374 | -1.18% | 78.2만 |
|---|
| 2026.04.30 | ₩393,751 | ₩413,647 | ₩393,751 | ₩413,193 | +4.94% | 117.3만 |
|---|
| 2026.04.29 | ₩400,005 | ₩404,080 | ₩383,743 | ₩390,344 | -2.42% | 127만 |
|---|
| 2026.04.28 | ₩402,878 | ₩405,644 | ₩395,876 | ₩401,835 | -0.26% | 107.2만 |
|---|
| 2026.04.27 | ₩410,922 | ₩416,053 | ₩400,486 | ₩400,579 | -2.52% | 115.5만 |
|---|
| 2026.04.24 | ₩410,641 | ₩422,092 | ₩410,641 | ₩414,048 | +0.83% | 87만 |
|---|
| 2026.04.23 | ₩433,370 | ₩433,370 | ₩403,532 | ₩415,825 | -4.05% | 145.2만 |
|---|
| 2026.04.22 | ₩449,738 | ₩451,221 | ₩440,064 | ₩446,799 | -0.65% | 72만 |
|---|
| 2026.04.21 | ₩451,128 | ₩463,367 | ₩447,386 | ₩447,934 | -0.71% | 100만 |
|---|
| 2026.04.20 | ₩436,643 | ₩448,576 | ₩433,290 | ₩448,442 | +2.70% | 74.9만 |
|---|
| 2026.04.17 | ₩428,974 | ₩440,358 | ₩426,194 | ₩437,966 | +2.10% | 43.9만 |
|---|
| 2026.04.16 | ₩431,379 | ₩436,937 | ₩424,123 | ₩426,301 | -1.18% | 73.4만 |
|---|
| 2026.04.15 | ₩445,035 | ₩445,863 | ₩433,771 | ₩435,868 | -2.06% | 67.3만 |
|---|
| 2026.04.14 | ₩435,387 | ₩445,583 | ₩432,221 | ₩442,255 | +1.58% | 75만 |
|---|
| 2026.04.13 | ₩426,007 | ₩434,412 | ₩422,560 | ₩433,837 | +1.84% | 90.8만 |
|---|
| 2026.04.10 | ₩427,009 | ₩429,682 | ₩423,308 | ₩427,584 | +0.13% | 85.7만 |
|---|
| 2026.04.09 | ₩422,907 | ₩427,009 | ₩414,222 | ₩424,444 | +0.36% | 88.4만 |
|---|
| 2026.04.08 | ₩421,478 | ₩431,566 | ₩416,387 | ₩425,620 | +0.98% | 100.6만 |
|---|
| 2026.04.07 | ₩404,842 | ₩411,737 | ₩400,272 | ₩410,721 | +1.45% | 75.8만 |
|---|
| 2026.04.06 | ₩410,908 | ₩411,363 | ₩402,517 | ₩406,325 | -1.12% | 65.2만 |
|---|
| 2026.04.02 | ₩394,673 | ₩409,599 | ₩391,961 | ₩406,525 | +3.00% | 72.7만 |
|---|
| 2026.04.01 | ₩403,439 | ₩408,850 | ₩397,373 | ₩400,713 | -0.68% | 91.2만 |
|---|
| 2026.03.31 | ₩397,894 | ₩403,546 | ₩393,204 | ₩397,920 | +0.01% | 127만 |
|---|
| 2026.03.30 | ₩391,386 | ₩394,620 | ₩387,712 | ₩392,001 | +0.16% | 78.7만 |
|---|
| 2026.03.27 | ₩401,274 | ₩401,274 | ₩385,427 | ₩386,376 | -3.71% | 84.8만 |
|---|
| 2026.03.26 | ₩401,822 | ₩411,924 | ₩401,007 | ₩401,608 | -0.05% | 92.6만 |
|---|
| 2026.03.25 | ₩405,697 | ₩411,269 | ₩394,112 | ₩403,960 | -0.43% | 111.7만 |
|---|
| 2026.03.24 | ₩397,907 | ₩408,102 | ₩395,382 | ₩403,426 | +1.39% | 67.1만 |
|---|
| 2026.03.23 | ₩405,737 | ₩410,213 | ₩400,018 | ₩403,279 | -0.61% | 96.3만 |
|---|
| 2026.03.20 | ₩400,860 | ₩405,457 | ₩398,482 | ₩399,510 | -0.34% | 198.1만 |
|---|
| 2026.03.19 | ₩392,535 | ₩403,746 | ₩392,535 | ₩400,285 | +1.97% | 122.4만 |
|---|
| 2026.03.18 | ₩400,165 | ₩400,165 | ₩389,275 | ₩394,246 | -1.48% | 96.3만 |
|---|
| 2026.03.17 | ₩391,253 | ₩401,234 | ₩390,371 | ₩396,838 | +1.43% | 150.1만 |
|---|
| 2026.03.16 | ₩382,153 | ₩392,990 | ₩379,588 | ₩387,525 | +1.41% | 71.3만 |
|---|
| 2026.03.13 | ₩381,458 | ₩385,961 | ₩377,837 | ₩382,915 | +0.38% | 97.6만 |
|---|
| 2026.03.12 | ₩392,228 | ₩396,704 | ₩378,505 | ₩378,572 | -3.48% | 135만 |
|---|
| 2026.03.11 | ₩402,196 | ₩407,140 | ₩394,206 | ₩397,573 | -1.15% | 73.3만 |
|---|
| 2026.03.10 | ₩406,592 | ₩411,109 | ₩397,640 | ₩400,366 | -1.53% | 98만 |
|---|
| 2026.03.09 | ₩400,392 | ₩411,202 | ₩395,649 | ₩408,436 | +2.01% | 92.6만 |
|---|
| 2026.03.06 | ₩416,427 | ₩419,754 | ₩404,120 | ₩404,254 | -2.92% | 120.5만 |
|---|
| 2026.03.05 | ₩420,729 | ₩431,980 | ₩419,420 | ₩421,691 | +0.23% | 170.9만 |
|---|
| 2026.03.04 | ₩414,810 | ₩427,036 | ₩414,810 | ₩426,301 | +2.77% | 124.7만 |
|---|
| 2026.03.03 | ₩406,819 | ₩418,337 | ₩402,143 | ₩417,081 | +2.52% | 125.6만 |
|---|
| 2026.03.02 | ₩418,378 | ₩420,168 | ₩409,572 | ₩410,521 | -1.88% | 126.1만 |
|---|
| 2026.02.27 | ₩426,141 | ₩430,390 | ₩421,571 | ₩426,756 | +0.14% | 211.7만 |
|---|
| 2026.02.26 | ₩429,107 | ₩431,566 | ₩420,101 | ₩431,365 | +0.53% | 123.3만 |
|---|
| 2026.02.25 | ₩437,312 | ₩437,312 | ₩422,253 | ₩426,836 | -2.40% | 103.3만 |
|---|
| 2026.02.24 | ₩439,904 | ₩443,578 | ₩430,243 | ₩436,002 | -0.89% | 137.1만 |
|---|
| 2026.02.23 | ₩439,610 | ₩448,496 | ₩437,980 | ₩437,980 | -0.37% | 87.6만 |
|---|
| 2026.02.20 | ₩436,977 | ₩447,213 | ₩431,406 | ₩445,396 | +1.93% | 135.6만 |
|---|
| 2026.02.19 | ₩433,490 | ₩441,708 | ₩431,499 | ₩439,155 | +1.31% | 131만 |
|---|
| 2026.02.18 | ₩427,731 | ₩438,915 | ₩423,776 | ₩437,646 | +2.32% | 142.3만 |
|---|
| 2026.02.17 | ₩431,579 | ₩431,579 | ₩412,725 | ₩429,495 | -0.48% | 201.3만 |
|---|
| 2026.02.13 | ₩430,550 | ₩435,427 | ₩419,687 | ₩432,087 | +0.36% | 253.2만 |
|---|
| 2026.02.12 | ₩439,196 | ₩442,857 | ₩408,009 | ₩427,357 | -2.70% | 347.9만 |
|---|
| 2026.02.11 | ₩436,750 | ₩451,408 | ₩430,978 | ₩439,877 | +0.72% | 404.6만 |
|---|
| 2026.02.10 | ₩438,033 | ₩447,213 | ₩431,432 | ₩436,964 | -0.24% | 375.5만 |
|---|
| 2026.02.09 | ₩444,006 | ₩460,949 | ₩435,922 | ₩438,461 | -1.25% | 255.4만 |
|---|
| 2026.02.06 | ₩503,988 | ₩512,954 | ₩493,592 | ₩509,480 | +1.09% | 78.5만 |
|---|
| 2026.02.05 | ₩511,604 | ₩515,412 | ₩498,937 | ₩503,600 | -1.56% | 69.7만 |
|---|
| 2026.02.04 | ₩511,097 | ₩520,877 | ₩506,714 | ₩513,542 | +0.48% | 68.9만 |
|---|
| 2026.02.03 | ₩505,217 | ₩516,909 | ₩501,823 | ₩506,353 | +0.22% | 90.8만 |
|---|
| 2026.02.02 | ₩492,029 | ₩507,168 | ₩492,029 | ₩506,834 | +3.01% | 53.3만 |
|---|
| 2026.01.30 | ₩496,011 | ₩502,959 | ₩490,546 | ₩495,356 | -0.13% | 86.5만 |
|---|
| 2026.01.29 | ₩510,696 | ₩511,217 | ₩496,211 | ₩501,316 | -1.84% | 67.3만 |
|---|
| 2026.01.28 | ₩518,245 | ₩519,327 | ₩507,622 | ₩514,477 | -0.73% | 38.3만 |
|---|
| 2026.01.27 | ₩518,272 | ₩523,323 | ₩517,029 | ₩521,238 | +0.57% | 36.8만 |
|---|
| 2026.01.26 | ₩523,550 | ₩529,910 | ₩520,730 | ₩522,321 | -0.23% | 30.9만 |
|---|
| 2026.01.23 | ₩533,732 | ₩535,950 | ₩515,920 | ₩524,205 | -1.79% | 58.1만 |
|---|
| 2026.01.22 | ₩530,952 | ₩535,776 | ₩530,511 | ₩535,041 | +0.77% | 52.1만 |
|---|
| 2026.01.21 | ₩515,466 | ₩533,892 | ₩511,778 | ₩530,084 | +2.84% | 51.9만 |
|---|
| 2026.01.20 | ₩507,729 | ₩517,924 | ₩503,053 | ₩512,914 | +1.02% | 39.5만 |
|---|
| 2026.01.16 | ₩523,042 | ₩526,302 | ₩514,196 | ₩517,604 | -1.04% | 55.1만 |
|---|
| 2026.01.15 | ₩525,394 | ₩530,565 | ₩520,116 | ₩527,251 | +0.35% | 39.3만 |
|---|
| 2026.01.14 | ₩526,503 | ₩532,943 | ₩523,309 | ₩525,394 | -0.21% | 51.8만 |
|---|
| 2026.01.13 | ₩527,732 | ₩536,805 | ₩511,858 | ₩526,503 | -0.23% | 77만 |
|---|
| 2026.01.12 | ₩531,527 | ₩535,202 | ₩522,334 | ₩526,035 | -1.03% | 33.2만 |
|---|
| 2026.01.09 | ₩532,542 | ₩535,202 | ₩525,394 | ₩530,137 | -0.45% | 49.4만 |
|---|
| 2026.01.08 | ₩529,135 | ₩534,574 | ₩527,665 | ₩530,004 | +0.16% | 41.4만 |
|---|
| 2026.01.07 | ₩533,919 | ₩540,132 | ₩527,452 | ₩533,692 | -0.04% | 55.4만 |
|---|
| 2026.01.06 | ₩526,971 | ₩546,065 | ₩526,971 | ₩535,202 | +1.56% | 46.6만 |
|---|
| 2026.01.05 | ₩510,375 | ₩528,387 | ₩508,157 | ₩527,759 | +3.41% | 43.3만 |
|---|
| 2026.01.02 | ₩506,620 | ₩511,150 | ₩499,124 | ₩510,375 | +0.74% | 46.2만 |
|---|
| 2025.12.31 | ₩513,836 | ₩514,931 | ₩507,008 | ₩507,529 | -1.23% | 21.8만 |
|---|
| 2025.12.30 | ₩512,687 | ₩517,644 | ₩508,972 | ₩513,087 | +0.08% | 26.8만 |
|---|
| 2025.12.29 | ₩517,176 | ₩519,996 | ₩512,259 | ₩514,571 | -0.50% | 36.6만 |
|---|
| 2025.12.26 | ₩514,678 | ₩516,575 | ₩512,780 | ₩515,853 | +0.23% | 23.2만 |
|---|
| 2025.12.24 | ₩512,767 | ₩515,225 | ₩509,172 | ₩514,210 | +0.28% | 11.6만 |
|---|
| 2025.12.23 | ₩511,818 | ₩512,914 | ₩508,798 | ₩512,045 | +0.04% | 34.6만 |
|---|
| 2025.12.22 | ₩511,350 | ₩515,359 | ₩507,475 | ₩513,288 | +0.38% | 47.1만 |
|---|
| 2025.12.19 | ₩501,676 | ₩505,124 | ₩497,294 | ₩505,124 | +0.69% | 191.1만 |
|---|
| 2025.12.18 | ₩504,095 | ₩509,787 | ₩499,538 | ₩502,825 | -0.25% | 59.3만 |
|---|
| 2025.12.17 | ₩506,807 | ₩512,486 | ₩501,676 | ₩503,908 | -0.57% | 50.4만 |
|---|
| 2025.12.16 | ₩516,067 | ₩519,915 | ₩498,309 | ₩505,792 | -1.99% | 67.3만 |
|---|
| 2025.12.15 | ₩520,851 | ₩521,118 | ₩507,662 | ₩514,998 | -1.12% | 69.9만 |
|---|
| 2025.12.12 | ₩525,314 | ₩525,314 | ₩511,284 | ₩514,878 | -1.99% | 62만 |
|---|
| 2025.12.11 | ₩529,002 | ₩530,218 | ₩517,484 | ₩524,071 | -0.93% | 56.6만 |
|---|
| 2025.12.10 | ₩517,430 | ₩531,206 | ₩517,430 | ₩528,895 | +2.22% | 54.1만 |
|---|
| 2025.12.09 | ₩524,405 | ₩527,866 | ₩514,544 | ₩515,987 | -1.61% | 41.4만 |
|---|
| 2025.12.08 | ₩524,312 | ₩528,414 | ₩517,363 | ₩524,793 | +0.09% | 67.6만 |
|---|
| 2025.12.05 | ₩530,097 | ₩534,280 | ₩524,846 | ₩527,545 | -0.48% | 46.9만 |
|---|
| 2025.12.04 | ₩531,300 | ₩531,300 | ₩515,893 | ₩529,630 | -0.31% | 62.6만 |
|---|
| 2025.12.03 | ₩537,233 | ₩539,558 | ₩530,618 | ₩531,300 | -1.10% | 46.9만 |
|---|
| 2025.12.02 | ₩527,171 | ₩536,217 | ₩525,407 | ₩532,636 | +1.04% | 44.3만 |
|---|
| 2025.12.01 | ₩537,527 | ₩540,252 | ₩531,099 | ₩531,527 | -1.12% | 41.3만 |
|---|
| 2025.11.28 | ₩547,428 | ₩547,561 | ₩536,698 | ₩539,050 | -1.53% | 21.1만 |
|---|
| 2025.11.26 | ₩546,947 | ₩547,936 | ₩535,081 | ₩544,020 | -0.54% | 62.9만 |
|---|
| 2025.11.25 | ₩538,582 | ₩553,387 | ₩534,707 | ₩551,236 | +2.35% | 57.5만 |
|---|
| 2025.11.24 | ₩526,516 | ₩537,460 | ₩522,280 | ₩533,865 | +1.40% | 110.9만 |
|---|
| 2025.11.21 | ₩505,792 | ₩529,857 | ₩505,792 | ₩526,449 | +4.08% | 59.7만 |
|---|
| 2025.11.20 | ₩508,945 | ₩513,568 | ₩500,487 | ₩505,912 | -0.60% | 36.2만 |
|---|
| 2025.11.19 | ₩501,569 | ₩504,562 | ₩496,492 | ₩502,745 | +0.23% | 58.6만 |
|---|
| 2025.11.18 | ₩507,689 | ₩509,039 | ₩497,427 | ₩503,253 | -0.87% | 44.6만 |
|---|
| 2025.11.17 | ₩506,380 | ₩513,021 | ₩501,048 | ₩505,057 | -0.26% | 56.4만 |
|---|
| 2025.11.14 | ₩502,157 | ₩513,421 | ₩500,287 | ₩506,954 | +0.96% | 63.1만 |
|---|
| 2025.11.13 | ₩511,684 | ₩521,893 | ₩506,513 | ₩506,821 | -0.95% | 63.7만 |
|---|
| 2025.11.12 | ₩515,118 | ₩523,510 | ₩511,644 | ₩517,604 | +0.48% | 50.2만 |
|---|
| 2025.11.11 | ₩507,756 | ₩519,180 | ₩504,950 | ₩515,960 | +1.62% | 53.7만 |
|---|
| 2025.11.10 | ₩501,503 | ₩506,273 | ₩497,868 | ₩503,173 | +0.33% | 51.2만 |
|---|
| 2025.11.07 | ₩494,461 | ₩498,149 | ₩487,619 | ₩496,652 | +0.44% | 40.8만 |
|---|
| 2025.11.06 | ₩493,980 | ₩499,832 | ₩485,896 | ₩495,944 | +0.40% | 114.4만 |
|---|
| 2025.11.05 | ₩489,784 | ₩500,714 | ₩481,981 | ₩497,026 | +1.48% | 77.9만 |
|---|
| 2025.11.04 | ₩469,968 | ₩510,455 | ₩468,539 | ₩490,840 | +4.44% | 142.1만 |
|---|
| 2025.11.03 | ₩461,764 | ₩465,064 | ₩455,738 | ₩461,777 | +0.00% | 85.3만 |
|---|
| 2025.10.31 | ₩454,428 | ₩471,358 | ₩454,428 | ₩467,136 | +2.80% | 60.7만 |
|---|
| 2025.10.30 | ₩460,508 | ₩468,151 | ₩457,341 | ₩458,183 | -0.50% | 60.4만 |
|---|
| 2025.10.29 | ₩460,281 | ₩465,559 | ₩457,288 | ₩458,945 | -0.29% | 52.8만 |
|---|
| 2025.10.28 | ₩467,964 | ₩471,692 | ₩461,016 | ₩462,258 | -1.22% | 46.8만 |
|---|
| 2025.10.27 | ₩480,217 | ₩480,751 | ₩470,008 | ₩470,008 | -2.13% | 52.1만 |
|---|
| 2025.10.24 | ₩477,959 | ₩480,578 | ₩471,371 | ₩480,364 | +0.50% | 54.5만 |
|---|
| 2025.10.23 | ₩463,341 | ₩475,767 | ₩463,287 | ₩475,260 | +2.57% | 54.5만 |
|---|
| 2025.10.22 | ₩470,529 | ₩477,371 | ₩463,608 | ₩465,893 | -0.99% | 57.4만 |
|---|
| 2025.10.21 | ₩465,358 | ₩487,700 | ₩463,661 | ₩466,641 | +0.28% | 64.2만 |
|---|
| 2025.10.20 | ₩449,377 | ₩462,566 | ₩446,839 | ₩458,557 | +2.04% | 60.2만 |
|---|
| 2025.10.17 | ₩444,193 | ₩451,128 | ₩439,142 | ₩447,079 | +0.65% | 44.7만 |
|---|
| 2025.10.16 | ₩438,140 | ₩450,633 | ₩432,207 | ₩447,453 | +2.13% | 73.1만 |
|---|
| 2025.10.15 | ₩443,658 | ₩448,963 | ₩440,665 | ₩444,166 | +0.11% | 58.2만 |
|---|
| 2025.10.14 | ₩444,915 | ₩452,130 | ₩443,445 | ₩445,142 | +0.05% | 65만 |
|---|
| 2025.10.13 | ₩439,637 | ₩450,446 | ₩439,637 | ₩449,404 | +2.22% | 75.5만 |
|---|
| 2025.10.10 | ₩441,574 | ₩449,939 | ₩438,795 | ₩442,282 | +0.16% | 164.8만 |
|---|
| 2025.10.09 | ₩437,338 | ₩442,456 | ₩434,439 | ₩441,547 | +0.96% | 74.5만 |
|---|
| 2025.10.08 | ₩429,134 | ₩441,587 | ₩427,050 | ₩437,806 | +2.02% | 60.4만 |
|---|
| 2025.10.07 | ₩438,741 | ₩442,656 | ₩425,099 | ₩425,379 | -3.05% | 49.1만 |
|---|
| 2025.10.06 | ₩437,606 | ₩440,946 | ₩434,987 | ₩437,766 | +0.04% | 43.3만 |
|---|
| 2025.10.03 | ₩432,862 | ₩445,489 | ₩431,365 | ₩438,795 | +1.37% | 73.2만 |
|---|
| 2025.10.02 | ₩425,820 | ₩438,087 | ₩425,085 | ₩430,150 | +1.02% | 61.7만 |
|---|
| 2025.10.01 | ₩401,742 | ₩431,339 | ₩400,366 | ₩427,330 | +6.37% | 121만 |
|---|
| 2025.09.30 | ₩386,964 | ₩401,488 | ₩384,371 | ₩400,606 | +3.53% | 84.9만 |
|---|
| 2025.09.29 | ₩390,758 | ₩390,758 | ₩382,942 | ₩386,736 | -1.03% | 62.6만 |
|---|
| 2025.09.26 | ₩385,440 | ₩390,224 | ₩380,176 | ₩389,783 | +1.13% | 39.7만 |
|---|
| 2025.09.25 | ₩387,805 | ₩387,805 | ₩381,726 | ₩384,545 | -0.84% | 47.1만 |
|---|
| 2025.09.24 | ₩397,359 | ₩400,406 | ₩388,527 | ₩391,039 | -1.59% | 70.2만 |
|---|
| 2025.09.23 | ₩402,798 | ₩408,062 | ₩399,551 | ₩399,818 | -0.74% | 47.4만 |
|---|
| 2025.09.22 | ₩400,526 | ₩404,561 | ₩394,326 | ₩404,174 | +0.91% | 74.7만 |
|---|
| 2025.09.19 | ₩411,456 | ₩411,456 | ₩401,688 | ₩402,022 | -2.29% | 201.3만 |
|---|
| 2025.09.18 | ₩408,075 | ₩413,647 | ₩404,160 | ₩409,385 | +0.32% | 79.3만 |
|---|
| 2025.09.17 | ₩405,777 | ₩416,146 | ₩402,103 | ₩405,777 | 0.00% | 105.3만 |
|---|
| 2025.09.16 | ₩399,844 | ₩406,659 | ₩396,330 | ₩404,975 | +1.28% | 51.5만 |
|---|
| 2025.09.15 | ₩397,520 | ₩400,446 | ₩394,446 | ₩399,577 | +0.52% | 54만 |
|---|
| 2025.09.12 | ₩400,125 | ₩403,907 | ₩394,126 | ₩394,700 | -1.36% | 32.7만 |
|---|
| 2025.09.11 | ₩394,339 | ₩405,189 | ₩394,339 | ₩404,134 | +2.48% | 38.4만 |
|---|
| 2025.09.10 | ₩397,934 | ₩401,020 | ₩386,028 | ₩391,547 | -1.61% | 86.5만 |
|---|
| 2025.09.09 | ₩413,941 | ₩415,291 | ₩398,375 | ₩401,555 | -2.99% | 108.4만 |
|---|
| 2025.09.08 | ₩406,365 | ₩414,529 | ₩402,597 | ₩413,380 | +1.73% | 64.1만 |
|---|
| 2025.09.05 | ₩401,662 | ₩413,287 | ₩399,764 | ₩409,305 | +1.90% | 50.5만 |
|---|
| 2025.09.04 | ₩386,776 | ₩401,328 | ₩382,340 | ₩400,446 | +3.53% | 66.2만 |
|---|
| 2025.09.03 | ₩393,404 | ₩399,176 | ₩387,004 | ₩387,578 | -1.48% | 54.1만 |
|---|
| 2025.09.02 | ₩399,965 | ₩404,094 | ₩390,798 | ₩396,157 | -0.95% | 54.2만 |
|---|
| 2025.08.29 | ₩396,678 | ₩404,788 | ₩394,914 | ₩403,265 | +1.66% | 72.2만 |
|---|
| 2025.08.28 | ₩395,101 | ₩397,813 | ₩387,110 | ₩397,720 | +0.66% | 70.7만 |
|---|