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 | ₩574,819 | ₩585,975 | ₩573,466 | ₩580,939 | +1.06% | 112만 |
| 2026.10.08 | ₩578,167 | ₩579,185 | ₩564,654 | ₩574,725 | -0.60% | 104.4만 |
| 2026.10.07 | ₩583,926 | ₩589,779 | ₩572,422 | ₩583,913 | -0.00% | 77.1만 |
| 2026.10.06 | ₩596,971 | ₩608,756 | ₩578,060 | ₩584,502 | -2.09% | 105.7만 |
| 2026.10.05 | ₩570,011 | ₩590,341 | ₩566,556 | ₩589,444 | +3.41% | 100.7만 |
| 2026.10.02 | ₩571,578 | ₩580,364 | ₩567,105 | ₩569,475 | -0.37% | 62.6만 |
| 2026.10.01 | ₩585,547 | ₩586,645 | ₩568,792 | ₩569,904 | -2.67% | 81.1만 |
| 2026.09.30 | ₩593,649 | ₩600,279 | ₩588,198 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩588,466 |
| -0.87% |
| 66.6만 |
| 2026.09.29 | ₩591,239 | ₩595,189 | ₩586,444 | ₩593,649 | +0.41% | 62.6만 |
|---|
| 2026.09.28 | ₩572,234 | ₩596,622 | ₩567,707 | ₩593,221 | +3.67% | 98.2만 |
|---|
| 2026.09.25 | ₩574,163 | ₩583,832 | ₩570,091 | ₩580,631 | +1.13% | 66.3만 |
|---|
| 2026.09.24 | ₩560,261 | ₩584,381 | ₩559,819 | ₩576,292 | +2.86% | 103.1만 |
|---|
| 2026.09.23 | ₩573,440 | ₩575,890 | ₩562,498 | ₩563,261 | -1.77% | 74.4만 |
|---|
| 2026.09.21 | ₩570,265 | ₩572,890 | ₩563,502 | ₩567,748 | -0.44% | 78.2만 |
|---|
| 2026.09.18 | ₩574,859 | ₩576,748 | ₩563,569 | ₩564,681 | -1.77% | 103.5만 |
|---|
| 2026.09.17 | ₩567,855 | ₩578,274 | ₩565,257 | ₩575,515 | +1.35% | 68.9만 |
|---|
| 2026.09.16 | — | — | — | ₩560,676 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩558,600 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩549,118 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩546,882 | — | — |
|---|
| 2026.08.27 | ₩562,498 | ₩570,828 | ₩558,748 | ₩564,185 | +0.30% | 74.2만 |
|---|
| 2026.08.26 | ₩548,770 | ₩560,462 | ₩544,913 | ₩554,690 | +1.08% | 42.7만 |
|---|
| 2026.08.25 | ₩552,105 | ₩555,667 | ₩545,248 | ₩555,051 | +0.53% | 63.2만 |
|---|
| 2026.08.24 | ₩544,350 | ₩550,712 | ₩537,855 | ₩550,109 | +1.06% | 60만 |
|---|
| 2026.08.21 | ₩536,569 | ₩553,056 | ₩530,355 | ₩550,042 | +2.51% | 81.7만 |
|---|
| 2026.08.20 | ₩549,105 | ₩564,828 | ₩540,306 | ₩541,993 | -1.30% | 123.4만 |
|---|
| 2026.08.19 | ₩543,386 | ₩561,654 | ₩541,324 | ₩556,926 | +2.49% | 109.2만 |
|---|
| 2026.08.18 | ₩545,408 | ₩548,582 | ₩536,917 | ₩537,386 | -1.47% | 74만 |
|---|
| 2026.08.17 | ₩547,069 | ₩551,663 | ₩538,404 | ₩546,078 | -0.18% | 60.9만 |
|---|
| 2026.08.14 | ₩555,748 | ₩556,832 | ₩547,350 | ₩552,011 | -0.67% | 38.8만 |
|---|
| 2026.08.13 | ₩552,627 | ₩562,846 | ₩547,471 | ₩553,806 | +0.21% | 68.9만 |
|---|
| 2026.08.12 | ₩542,100 | ₩557,971 | ₩542,100 | ₩557,341 | +2.81% | 73.7만 |
|---|
| 2026.08.11 | ₩547,699 | ₩556,645 | ₩546,707 | ₩555,801 | +1.48% | 67만 |
|---|
| 2026.08.10 | ₩543,440 | ₩553,578 | ₩539,234 | ₩551,475 | +1.48% | 82.7만 |
|---|
| 2026.08.07 | ₩536,516 | ₩546,266 | ₩531,815 | ₩544,899 | +1.56% | 88.9만 |
|---|
| 2026.08.06 | ₩532,953 | ₩536,020 | ₩520,632 | ₩535,310 | +0.44% | 89.2만 |
|---|
| 2026.08.05 | ₩534,185 | ₩539,033 | ₩523,324 | ₩535,712 | +0.29% | 110.5만 |
|---|
| 2026.08.04 | ₩513,467 | ₩538,632 | ₩508,257 | ₩530,462 | +3.31% | 200만 |
|---|
| 2026.08.03 | ₩510,734 | ₩510,734 | ₩500,261 | ₩501,882 | -1.73% | 116.2만 |
|---|
| 2026.07.31 | ₩512,650 | ₩515,623 | ₩496,551 | ₩505,324 | -1.43% | 71.5만 |
|---|
| 2026.07.30 | ₩503,556 | ₩512,542 | ₩496,069 | ₩509,328 | +1.15% | 78.3만 |
|---|
| 2026.07.29 | ₩519,239 | ₩524,824 | ₩505,404 | ₩508,230 | -2.12% | 72.3만 |
|---|
| 2026.07.28 | ₩502,351 | ₩518,864 | ₩502,310 | ₩514,150 | +2.35% | 91.9만 |
|---|
| 2026.07.27 | ₩499,136 | ₩503,529 | ₩492,413 | ₩497,141 | -0.40% | 80.4만 |
|---|
| 2026.07.24 | ₩511,565 | ₩514,592 | ₩498,895 | ₩501,801 | -1.91% | 81.9만 |
|---|
| 2026.07.23 | ₩507,507 | ₩522,306 | ₩502,297 | ₩512,154 | +0.92% | 145.9만 |
|---|
| 2026.07.22 | ₩492,252 | ₩498,520 | ₩483,426 | ₩496,632 | +0.89% | 95.7만 |
|---|
| 2026.07.21 | ₩463,391 | ₩500,904 | ₩462,333 | ₩492,252 | +6.23% | 117만 |
|---|
| 2026.07.20 | ₩492,159 | ₩492,681 | ₩478,177 | ₩478,846 | -2.70% | 85.8만 |
|---|
| 2026.07.17 | ₩500,998 | ₩507,453 | ₩492,185 | ₩494,168 | -1.36% | 57.4만 |
|---|
| 2026.07.16 | ₩500,623 | ₩510,145 | ₩497,261 | ₩506,502 | +1.17% | 76.1만 |
|---|
| 2026.07.15 | ₩505,257 | ₩510,681 | ₩500,636 | ₩502,123 | -0.62% | 56.8만 |
|---|
| 2026.07.14 | ₩497,529 | ₩506,194 | ₩494,087 | ₩504,092 | +1.32% | 71.7만 |
|---|
| 2026.07.13 | ₩498,426 | ₩505,042 | ₩496,471 | ₩499,846 | +0.28% | 47.1만 |
|---|
| 2026.07.10 | ₩509,154 | ₩509,355 | ₩499,752 | ₩504,145 | -0.98% | 50만 |
|---|
| 2026.07.09 | ₩497,864 | ₩510,694 | ₩497,181 | ₩505,083 | +1.45% | 53.3만 |
|---|
| 2026.07.08 | ₩496,471 | ₩501,547 | ₩491,596 | ₩493,029 | -0.69% | 83.8만 |
|---|
| 2026.07.07 | ₩508,926 | ₩513,641 | ₩501,252 | ₩502,136 | -1.33% | 80.7만 |
|---|
| 2026.07.06 | ₩495,319 | ₩509,395 | ₩494,797 | ₩507,440 | +2.45% | 77.2만 |
|---|
| 2026.07.02 | ₩506,917 | ₩508,926 | ₩499,511 | ₩507,976 | +0.21% | 74.9만 |
|---|
| 2026.07.01 | ₩502,083 | ₩512,074 | ₩497,864 | ₩506,422 | +0.86% | 92.8만 |
|---|
| 2026.06.30 | ₩498,641 | ₩506,060 | ₩488,087 | ₩502,284 | +0.73% | 148만 |
|---|
| 2026.06.29 | ₩503,395 | ₩503,395 | ₩490,538 | ₩494,020 | -1.86% | 98.1만 |
|---|
| 2026.06.26 | ₩506,167 | ₩508,565 | ₩494,784 | ₩501,440 | -0.93% | 203.3만 |
|---|
| 2026.06.25 | ₩498,775 | ₩509,770 | ₩496,230 | ₩504,761 | +1.20% | 93.6만 |
|---|
| 2026.06.24 | ₩485,141 | ₩505,136 | ₩485,141 | ₩494,435 | +1.92% | 92.8만 |
|---|
| 2026.06.23 | ₩482,288 | ₩489,868 | ₩474,654 | ₩478,391 | -0.81% | 84.3만 |
|---|
| 2026.06.22 | ₩476,650 | ₩482,462 | ₩473,476 | ₩479,797 | +0.66% | 82.2만 |
|---|
| 2026.06.18 | ₩480,761 | ₩483,011 | ₩473,516 | ₩476,034 | -0.98% | 146.1만 |
|---|
| 2026.06.17 | ₩488,301 | ₩490,364 | ₩471,119 | ₩478,123 | -2.08% | 97.9만 |
|---|
| 2026.06.16 | ₩479,918 | ₩492,801 | ₩474,252 | ₩482,864 | +0.61% | 105.5만 |
|---|
| 2026.06.15 | ₩480,025 | ₩482,248 | ₩473,610 | ₩479,141 | -0.18% | 65.3만 |
|---|
| 2026.06.12 | ₩481,900 | ₩488,837 | ₩475,150 | ₩476,154 | -1.19% | 78.1만 |
|---|
| 2026.06.11 | ₩487,779 | ₩488,449 | ₩474,668 | ₩481,793 | -1.23% | 83.7만 |
|---|
| 2026.06.10 | ₩495,574 | ₩505,578 | ₩486,400 | ₩486,400 | -1.85% | 51.6만 |
|---|
| 2026.06.09 | ₩492,775 | ₩505,243 | ₩491,690 | ₩497,074 | +0.87% | 103.9만 |
|---|
| 2026.06.08 | ₩495,708 | ₩505,592 | ₩485,971 | ₩486,614 | -1.83% | 79만 |
|---|
| 2026.06.05 | ₩499,123 | ₩504,038 | ₩486,976 | ₩489,319 | -1.96% | 67.7만 |
|---|
| 2026.06.04 | ₩504,989 | ₩515,609 | ₩502,993 | ₩504,199 | -0.16% | 95.3만 |
|---|
| 2026.06.03 | ₩493,243 | ₩508,926 | ₩488,060 | ₩508,618 | +3.12% | 92만 |
|---|
| 2026.06.02 | ₩498,868 | ₩502,565 | ₩492,694 | ₩498,118 | -0.15% | 66.5만 |
|---|
| 2026.06.01 | ₩512,663 | ₩513,882 | ₩496,926 | ₩506,462 | -1.21% | 152.9만 |
|---|
| 2026.05.29 | ₩491,837 | ₩516,011 | ₩490,176 | ₩513,708 | +4.45% | 302만 |
|---|
| 2026.05.28 | ₩468,226 | ₩492,346 | ₩466,069 | ₩491,074 | +4.88% | 144.2만 |
|---|
| 2026.05.27 | ₩457,217 | ₩464,529 | ₩454,994 | ₩458,275 | +0.23% | 65.5만 |
|---|
| 2026.05.26 | ₩452,878 | ₩460,418 | ₩447,561 | ₩453,534 | +0.14% | 59.5만 |
|---|
| 2026.05.22 | ₩459,708 | ₩464,154 | ₩452,677 | ₩458,529 | -0.26% | 47.8만 |
|---|
| 2026.05.21 | ₩455,261 | ₩459,360 | ₩447,775 | ₩456,681 | +0.31% | 65.6만 |
|---|
| 2026.05.20 | ₩448,994 | ₩458,101 | ₩433,726 | ₩457,123 | +1.81% | 90.4만 |
|---|
| 2026.05.19 | ₩444,815 | ₩453,922 | ₩440,824 | ₩446,328 | +0.34% | 78.1만 |
|---|
| 2026.05.18 | ₩442,337 | ₩452,516 | ₩440,985 | ₩444,895 | +0.58% | 83.4만 |
|---|
| 2026.05.15 | ₩439,565 | ₩447,239 | ₩439,565 | ₩440,918 | +0.31% | 85.6만 |
|---|
| 2026.05.14 | ₩448,753 | ₩456,628 | ₩444,226 | ₩446,261 | -0.56% | 109만 |
|---|
| 2026.05.13 | ₩469,110 | ₩469,632 | ₩446,128 | ₩448,565 | -4.38% | 123.4만 |
|---|
| 2026.05.12 | ₩468,681 | ₩472,994 | ₩458,971 | ₩471,708 | +0.65% | 126.4만 |
|---|
| 2026.05.11 | ₩478,726 | ₩478,726 | ₩462,400 | ₩466,163 | -2.62% | 107.4만 |
|---|
| 2026.05.08 | ₩467,569 | ₩478,110 | ₩454,217 | ₩475,619 | +1.72% | 181.4만 |
|---|
| 2026.05.07 | ₩470,047 | ₩476,757 | ₩457,471 | ₩469,404 | -0.14% | 201.5만 |
|---|
| 2026.05.06 | ₩460,712 | ₩473,476 | ₩456,949 | ₩468,119 | +1.61% | 186.5만 |
|---|
| 2026.05.05 | ₩452,797 | ₩466,056 | ₩447,333 | ₩459,038 | +1.38% | 213.1만 |
|---|
| 2026.05.04 | ₩407,945 | ₩412,271 | ₩400,324 | ₩404,302 | -0.89% | 102.6만 |
|---|
| 2026.05.01 | ₩416,248 | ₩418,123 | ₩407,516 | ₩411,320 | -1.18% | 78.2만 |
|---|
| 2026.04.30 | ₩394,659 | ₩414,601 | ₩394,659 | ₩414,146 | +4.94% | 117.3만 |
|---|
| 2026.04.29 | ₩400,927 | ₩405,012 | ₩384,628 | ₩391,244 | -2.42% | 127만 |
|---|
| 2026.04.28 | ₩403,806 | ₩406,579 | ₩396,788 | ₩402,762 | -0.26% | 107.2만 |
|---|
| 2026.04.27 | ₩411,869 | ₩417,012 | ₩401,409 | ₩401,503 | -2.52% | 115.5만 |
|---|
| 2026.04.24 | ₩411,588 | ₩423,065 | ₩411,588 | ₩415,003 | +0.83% | 87만 |
|---|
| 2026.04.23 | ₩434,369 | ₩434,369 | ₩404,463 | ₩416,784 | -4.05% | 145.2만 |
|---|
| 2026.04.22 | ₩450,775 | ₩452,261 | ₩441,078 | ₩447,828 | -0.65% | 72만 |
|---|
| 2026.04.21 | ₩452,168 | ₩464,436 | ₩448,418 | ₩448,967 | -0.71% | 100만 |
|---|
| 2026.04.20 | ₩437,650 | ₩449,610 | ₩434,288 | ₩449,476 | +2.70% | 74.9만 |
|---|
| 2026.04.17 | ₩429,962 | ₩441,373 | ₩427,177 | ₩438,976 | +2.10% | 43.9만 |
|---|
| 2026.04.16 | ₩432,373 | ₩437,945 | ₩425,101 | ₩427,284 | -1.18% | 73.4만 |
|---|
| 2026.04.15 | ₩446,061 | ₩446,891 | ₩434,770 | ₩436,873 | -2.06% | 67.3만 |
|---|
| 2026.04.14 | ₩436,391 | ₩446,610 | ₩433,217 | ₩443,275 | +1.58% | 75만 |
|---|
| 2026.04.13 | ₩426,989 | ₩435,413 | ₩423,534 | ₩434,837 | +1.84% | 90.8만 |
|---|
| 2026.04.10 | ₩427,994 | ₩430,672 | ₩424,284 | ₩428,570 | +0.13% | 85.7만 |
|---|
| 2026.04.09 | ₩423,882 | ₩427,994 | ₩415,177 | ₩425,422 | +0.36% | 88.4만 |
|---|
| 2026.04.08 | ₩422,449 | ₩432,561 | ₩417,346 | ₩426,601 | +0.98% | 100.6만 |
|---|
| 2026.04.07 | ₩405,775 | ₩412,686 | ₩401,195 | ₩411,668 | +1.45% | 75.8만 |
|---|
| 2026.04.06 | ₩411,855 | ₩412,311 | ₩403,445 | ₩407,262 | -1.12% | 65.2만 |
|---|
| 2026.04.02 | ₩395,583 | ₩410,543 | ₩392,864 | ₩407,463 | +3.00% | 72.7만 |
|---|
| 2026.04.01 | ₩404,369 | ₩409,793 | ₩398,288 | ₩401,637 | -0.68% | 91.2만 |
|---|
| 2026.03.31 | ₩398,811 | ₩404,476 | ₩394,110 | ₩398,838 | +0.01% | 127만 |
|---|
| 2026.03.30 | ₩392,289 | ₩395,530 | ₩388,605 | ₩392,905 | +0.16% | 78.7만 |
|---|
| 2026.03.27 | ₩402,199 | ₩402,199 | ₩386,315 | ₩387,266 | -3.71% | 84.8만 |
|---|
| 2026.03.26 | ₩402,748 | ₩412,873 | ₩401,931 | ₩402,534 | -0.05% | 92.6만 |
|---|
| 2026.03.25 | ₩406,632 | ₩412,217 | ₩395,021 | ₩404,891 | -0.43% | 111.7만 |
|---|
| 2026.03.24 | ₩398,824 | ₩409,043 | ₩396,293 | ₩404,355 | +1.39% | 67.1만 |
|---|
| 2026.03.23 | ₩406,672 | ₩411,159 | ₩400,940 | ₩404,208 | -0.61% | 96.3만 |
|---|
| 2026.03.20 | ₩401,784 | ₩406,391 | ₩399,400 | ₩400,431 | -0.34% | 198.1만 |
|---|
| 2026.03.19 | ₩393,440 | ₩404,677 | ₩393,440 | ₩401,208 | +1.97% | 122.4만 |
|---|
| 2026.03.18 | ₩401,088 | ₩401,088 | ₩390,172 | ₩395,155 | -1.48% | 96.3만 |
|---|
| 2026.03.17 | ₩392,155 | ₩402,159 | ₩391,271 | ₩397,753 | +1.43% | 150.1만 |
|---|
| 2026.03.16 | ₩383,034 | ₩393,896 | ₩380,463 | ₩388,418 | +1.41% | 71.3만 |
|---|
| 2026.03.13 | ₩382,338 | ₩386,851 | ₩378,708 | ₩383,797 | +0.38% | 97.6만 |
|---|
| 2026.03.12 | ₩393,132 | ₩397,619 | ₩379,378 | ₩379,445 | -3.48% | 135만 |
|---|
| 2026.03.11 | ₩403,123 | ₩408,079 | ₩395,114 | ₩398,489 | -1.15% | 73.3만 |
|---|
| 2026.03.10 | ₩407,530 | ₩412,056 | ₩398,556 | ₩401,288 | -1.53% | 98만 |
|---|
| 2026.03.09 | ₩401,315 | ₩412,150 | ₩396,561 | ₩409,378 | +2.01% | 92.6만 |
|---|
| 2026.03.06 | ₩417,387 | ₩420,721 | ₩405,052 | ₩405,186 | -2.92% | 120.5만 |
|---|
| 2026.03.05 | ₩421,699 | ₩432,976 | ₩420,387 | ₩422,663 | +0.23% | 170.9만 |
|---|
| 2026.03.04 | ₩415,766 | ₩428,020 | ₩415,766 | ₩427,284 | +2.77% | 124.7만 |
|---|
| 2026.03.03 | ₩407,757 | ₩419,302 | ₩403,070 | ₩418,043 | +2.52% | 125.6만 |
|---|
| 2026.03.02 | ₩419,342 | ₩421,137 | ₩410,516 | ₩411,467 | -1.88% | 126.1만 |
|---|
| 2026.02.27 | ₩427,123 | ₩431,382 | ₩422,543 | ₩427,739 | +0.14% | 211.7만 |
|---|
| 2026.02.26 | ₩430,096 | ₩432,561 | ₩421,070 | ₩432,360 | +0.53% | 123.3만 |
|---|
| 2026.02.25 | ₩438,320 | ₩438,320 | ₩423,226 | ₩427,820 | -2.40% | 103.3만 |
|---|
| 2026.02.24 | ₩440,918 | ₩444,601 | ₩431,235 | ₩437,007 | -0.89% | 137.1만 |
|---|
| 2026.02.23 | ₩440,623 | ₩449,529 | ₩438,989 | ₩438,989 | -0.37% | 87.6만 |
|---|
| 2026.02.20 | ₩437,985 | ₩448,244 | ₩432,400 | ₩446,422 | +1.93% | 135.6만 |
|---|
| 2026.02.19 | ₩434,489 | ₩442,726 | ₩432,494 | ₩440,168 | +1.31% | 131만 |
|---|
| 2026.02.18 | ₩428,717 | ₩439,927 | ₩424,753 | ₩438,654 | +2.32% | 142.3만 |
|---|
| 2026.02.17 | ₩432,574 | ₩432,574 | ₩413,677 | ₩430,485 | -0.48% | 201.3만 |
|---|
| 2026.02.13 | ₩431,543 | ₩436,431 | ₩420,654 | ₩433,083 | +0.36% | 253.2만 |
|---|
| 2026.02.12 | ₩440,208 | ₩443,878 | ₩408,949 | ₩428,342 | -2.70% | 347.9만 |
|---|
| 2026.02.11 | ₩437,757 | ₩452,449 | ₩431,971 | ₩440,891 | +0.72% | 404.6만 |
|---|
| 2026.02.10 | ₩439,043 | ₩448,244 | ₩432,427 | ₩437,971 | -0.24% | 375.5만 |
|---|
| 2026.02.09 | ₩445,029 | ₩462,011 | ₩436,927 | ₩439,471 | -1.25% | 255.4만 |
|---|
| 2026.02.06 | ₩505,150 | ₩514,136 | ₩494,730 | ₩510,654 | +1.09% | 78.5만 |
|---|
| 2026.02.05 | ₩512,784 | ₩516,600 | ₩500,087 | ₩504,761 | -1.56% | 69.7만 |
|---|
| 2026.02.04 | ₩512,275 | ₩522,078 | ₩507,882 | ₩514,725 | +0.48% | 68.9만 |
|---|
| 2026.02.03 | ₩506,382 | ₩518,100 | ₩502,980 | ₩507,520 | +0.22% | 90.8만 |
|---|
| 2026.02.02 | ₩493,163 | ₩508,337 | ₩493,163 | ₩508,002 | +3.01% | 53.3만 |
|---|
| 2026.01.30 | ₩497,154 | ₩504,118 | ₩491,676 | ₩496,498 | -0.13% | 86.5만 |
|---|
| 2026.01.29 | ₩511,873 | ₩512,395 | ₩497,355 | ₩502,471 | -1.84% | 67.3만 |
|---|
| 2026.01.28 | ₩519,440 | ₩520,525 | ₩508,792 | ₩515,663 | -0.73% | 38.3만 |
|---|
| 2026.01.27 | ₩519,467 | ₩524,529 | ₩518,221 | ₩522,440 | +0.57% | 36.8만 |
|---|
| 2026.01.26 | ₩524,757 | ₩531,132 | ₩521,931 | ₩523,525 | -0.23% | 30.9만 |
|---|
| 2026.01.23 | ₩534,962 | ₩537,185 | ₩517,109 | ₩525,413 | -1.79% | 58.1만 |
|---|
| 2026.01.22 | ₩532,176 | ₩537,011 | ₩531,734 | ₩536,275 | +0.77% | 52.1만 |
|---|
| 2026.01.21 | ₩516,654 | ₩535,123 | ₩512,958 | ₩531,306 | +2.84% | 51.9만 |
|---|
| 2026.01.20 | ₩508,900 | ₩519,118 | ₩504,212 | ₩514,096 | +1.02% | 39.5만 |
|---|
| 2026.01.16 | ₩524,248 | ₩527,516 | ₩515,382 | ₩518,797 | -1.04% | 55.1만 |
|---|
| 2026.01.15 | ₩526,605 | ₩531,788 | ₩521,315 | ₩528,466 | +0.35% | 39.3만 |
|---|
| 2026.01.14 | ₩527,716 | ₩534,172 | ₩524,516 | ₩526,605 | -0.21% | 51.8만 |
|---|
| 2026.01.13 | ₩528,949 | ₩538,042 | ₩513,038 | ₩527,716 | -0.23% | 77만 |
|---|
| 2026.01.12 | ₩532,752 | ₩536,435 | ₩523,538 | ₩527,248 | -1.03% | 33.2만 |
|---|
| 2026.01.09 | ₩533,770 | ₩536,435 | ₩526,605 | ₩531,359 | -0.45% | 49.4만 |
|---|
| 2026.01.08 | ₩530,355 | ₩535,806 | ₩528,882 | ₩531,225 | +0.16% | 41.4만 |
|---|
| 2026.01.07 | ₩535,149 | ₩541,377 | ₩528,667 | ₩534,922 | -0.04% | 55.4만 |
|---|
| 2026.01.06 | ₩528,185 | ₩547,324 | ₩528,185 | ₩536,435 | +1.56% | 46.6만 |
|---|
| 2026.01.05 | ₩511,551 | ₩529,605 | ₩509,328 | ₩528,975 | +3.41% | 43.3만 |
|---|
| 2026.01.02 | ₩507,788 | ₩512,328 | ₩500,275 | ₩511,551 | +0.74% | 46.2만 |
|---|
| 2025.12.31 | ₩515,020 | ₩516,118 | ₩508,176 | ₩508,699 | -1.23% | 21.8만 |
|---|
| 2025.12.30 | ₩513,868 | ₩518,837 | ₩510,145 | ₩514,270 | +0.08% | 26.8만 |
|---|
| 2025.12.29 | ₩518,368 | ₩521,194 | ₩513,440 | ₩515,757 | -0.50% | 36.6만 |
|---|
| 2025.12.26 | ₩515,864 | ₩517,766 | ₩513,962 | ₩517,042 | +0.23% | 23.2만 |
|---|
| 2025.12.24 | ₩513,949 | ₩516,413 | ₩510,346 | ₩515,395 | +0.28% | 11.6만 |
|---|
| 2025.12.23 | ₩512,998 | ₩514,096 | ₩509,971 | ₩513,225 | +0.04% | 34.6만 |
|---|
| 2025.12.22 | ₩512,529 | ₩516,547 | ₩508,645 | ₩514,471 | +0.38% | 47.1만 |
|---|
| 2025.12.19 | ₩502,833 | ₩506,288 | ₩498,440 | ₩506,288 | +0.69% | 191.1만 |
|---|
| 2025.12.18 | ₩505,257 | ₩510,962 | ₩500,690 | ₩503,984 | -0.25% | 59.3만 |
|---|
| 2025.12.17 | ₩507,976 | ₩513,667 | ₩502,833 | ₩505,069 | -0.57% | 50.4만 |
|---|
| 2025.12.16 | ₩517,257 | ₩521,114 | ₩499,458 | ₩506,958 | -1.99% | 67.3만 |
|---|
| 2025.12.15 | ₩522,051 | ₩522,319 | ₩508,833 | ₩516,185 | -1.12% | 69.9만 |
|---|
| 2025.12.12 | ₩526,525 | ₩526,525 | ₩512,462 | ₩516,065 | -1.99% | 62만 |
|---|
| 2025.12.11 | ₩530,221 | ₩531,440 | ₩518,676 | ₩525,279 | -0.93% | 56.6만 |
|---|
| 2025.12.10 | ₩518,623 | ₩532,431 | ₩518,623 | ₩530,114 | +2.22% | 54.1만 |
|---|
| 2025.12.09 | ₩525,614 | ₩529,083 | ₩515,730 | ₩517,176 | -1.61% | 41.4만 |
|---|
| 2025.12.08 | ₩525,520 | ₩529,632 | ₩518,556 | ₩526,002 | +0.09% | 67.6만 |
|---|
| 2025.12.05 | ₩531,319 | ₩535,511 | ₩526,056 | ₩528,761 | -0.48% | 46.9만 |
|---|
| 2025.12.04 | ₩532,525 | ₩532,525 | ₩517,083 | ₩530,850 | -0.31% | 62.6만 |
|---|
| 2025.12.03 | ₩538,471 | ₩540,801 | ₩531,841 | ₩532,525 | -1.10% | 46.9만 |
|---|
| 2025.12.02 | ₩528,386 | ₩537,453 | ₩526,618 | ₩533,864 | +1.04% | 44.3만 |
|---|
| 2025.12.01 | ₩538,766 | ₩541,498 | ₩532,324 | ₩532,752 | -1.12% | 41.3만 |
|---|
| 2025.11.28 | ₩548,690 | ₩548,824 | ₩537,935 | ₩540,292 | -1.53% | 21.1만 |
|---|
| 2025.11.26 | ₩548,207 | ₩549,199 | ₩536,315 | ₩545,274 | -0.54% | 62.9만 |
|---|
| 2025.11.25 | ₩539,824 | ₩554,663 | ₩535,940 | ₩552,507 | +2.35% | 57.5만 |
|---|
| 2025.11.24 | ₩527,730 | ₩538,699 | ₩523,484 | ₩535,096 | +1.40% | 110.9만 |
|---|
| 2025.11.21 | ₩506,958 | ₩531,078 | ₩506,958 | ₩527,663 | +4.08% | 59.7만 |
|---|
| 2025.11.20 | ₩510,118 | ₩514,752 | ₩501,641 | ₩507,078 | -0.60% | 36.2만 |
|---|
| 2025.11.19 | ₩502,726 | ₩505,726 | ₩497,636 | ₩503,904 | +0.23% | 58.6만 |
|---|
| 2025.11.18 | ₩508,859 | ₩510,212 | ₩498,574 | ₩504,413 | -0.87% | 44.6만 |
|---|
| 2025.11.17 | ₩507,547 | ₩514,203 | ₩502,203 | ₩506,221 | -0.26% | 56.4만 |
|---|
| 2025.11.14 | ₩503,315 | ₩514,605 | ₩501,440 | ₩508,123 | +0.96% | 63.1만 |
|---|
| 2025.11.13 | ₩512,864 | ₩523,096 | ₩507,681 | ₩507,989 | -0.95% | 63.7만 |
|---|
| 2025.11.12 | ₩516,306 | ₩524,717 | ₩512,824 | ₩518,797 | +0.48% | 50.2만 |
|---|
| 2025.11.11 | ₩508,926 | ₩520,377 | ₩506,114 | ₩517,150 | +1.62% | 53.7만 |
|---|
| 2025.11.10 | ₩502,659 | ₩507,440 | ₩499,016 | ₩504,333 | +0.33% | 51.2만 |
|---|
| 2025.11.07 | ₩495,601 | ₩499,297 | ₩488,743 | ₩497,797 | +0.44% | 40.8만 |
|---|
| 2025.11.06 | ₩495,118 | ₩500,984 | ₩487,016 | ₩497,087 | +0.40% | 114.4만 |
|---|
| 2025.11.05 | ₩490,913 | ₩501,868 | ₩483,092 | ₩498,172 | +1.48% | 77.9만 |
|---|
| 2025.11.04 | ₩471,052 | ₩511,632 | ₩469,619 | ₩491,971 | +4.44% | 142.1만 |
|---|
| 2025.11.03 | ₩462,828 | ₩466,136 | ₩456,788 | ₩462,842 | +0.00% | 85.3만 |
|---|
| 2025.10.31 | ₩455,476 | ₩472,444 | ₩455,476 | ₩468,212 | +2.80% | 60.7만 |
|---|
| 2025.10.30 | ₩461,569 | ₩469,230 | ₩458,395 | ₩459,239 | -0.50% | 60.4만 |
|---|
| 2025.10.29 | ₩461,342 | ₩466,632 | ₩458,342 | ₩460,003 | -0.29% | 52.8만 |
|---|
| 2025.10.28 | ₩469,043 | ₩472,779 | ₩462,078 | ₩463,324 | -1.22% | 46.8만 |
|---|
| 2025.10.27 | ₩481,324 | ₩481,860 | ₩471,092 | ₩471,092 | -2.13% | 52.1만 |
|---|
| 2025.10.24 | ₩479,060 | ₩481,685 | ₩472,458 | ₩481,471 | +0.50% | 54.5만 |
|---|
| 2025.10.23 | ₩464,409 | ₩476,864 | ₩464,355 | ₩476,355 | +2.57% | 54.5만 |
|---|
| 2025.10.22 | ₩471,614 | ₩478,471 | ₩464,677 | ₩466,967 | -0.99% | 57.4만 |
|---|
| 2025.10.21 | ₩466,431 | ₩488,824 | ₩464,730 | ₩467,717 | +0.28% | 64.2만 |
|---|
| 2025.10.20 | ₩450,413 | ₩463,632 | ₩447,869 | ₩459,614 | +2.04% | 60.2만 |
|---|
| 2025.10.17 | ₩445,217 | ₩452,168 | ₩440,154 | ₩448,110 | +0.65% | 44.7만 |
|---|
| 2025.10.16 | ₩439,150 | ₩451,672 | ₩433,203 | ₩448,485 | +2.13% | 73.1만 |
|---|
| 2025.10.15 | ₩444,681 | ₩449,998 | ₩441,681 | ₩445,190 | +0.11% | 58.2만 |
|---|
| 2025.10.14 | ₩445,940 | ₩453,172 | ₩444,467 | ₩446,168 | +0.05% | 65만 |
|---|
| 2025.10.13 | ₩440,650 | ₩451,485 | ₩440,650 | ₩450,440 | +2.22% | 75.5만 |
|---|
| 2025.10.10 | ₩442,592 | ₩450,976 | ₩439,806 | ₩443,302 | +0.16% | 164.8만 |
|---|
| 2025.10.09 | ₩438,346 | ₩443,476 | ₩435,440 | ₩442,565 | +0.96% | 74.5만 |
|---|
| 2025.10.08 | ₩430,123 | ₩442,605 | ₩428,034 | ₩438,815 | +2.02% | 60.4만 |
|---|
| 2025.10.07 | ₩439,753 | ₩443,677 | ₩426,079 | ₩426,360 | -3.05% | 49.1만 |
|---|
| 2025.10.06 | ₩438,614 | ₩441,962 | ₩435,989 | ₩438,775 | +0.04% | 43.3만 |
|---|
| 2025.10.03 | ₩433,860 | ₩446,516 | ₩432,360 | ₩439,806 | +1.37% | 73.2만 |
|---|
| 2025.10.02 | ₩426,802 | ₩439,096 | ₩426,065 | ₩431,141 | +1.02% | 61.7만 |
|---|
| 2025.10.01 | ₩402,668 | ₩432,333 | ₩401,288 | ₩428,315 | +6.37% | 121만 |
|---|
| 2025.09.30 | ₩387,855 | ₩402,413 | ₩385,257 | ₩401,530 | +3.53% | 84.9만 |
|---|
| 2025.09.29 | ₩391,659 | ₩391,659 | ₩383,824 | ₩387,628 | -1.03% | 62.6만 |
|---|
| 2025.09.26 | ₩386,329 | ₩391,123 | ₩381,052 | ₩390,681 | +1.13% | 39.7만 |
|---|
| 2025.09.25 | ₩388,699 | ₩388,699 | ₩382,606 | ₩385,431 | -0.84% | 47.1만 |
|---|
| 2025.09.24 | ₩398,275 | ₩401,329 | ₩389,422 | ₩391,940 | -1.59% | 70.2만 |
|---|
| 2025.09.23 | ₩403,726 | ₩409,003 | ₩400,471 | ₩400,739 | -0.74% | 47.4만 |
|---|
| 2025.09.22 | ₩401,449 | ₩405,494 | ₩395,235 | ₩405,105 | +0.91% | 74.7만 |
|---|
| 2025.09.19 | ₩412,404 | ₩412,404 | ₩402,614 | ₩402,949 | -2.29% | 201.3만 |
|---|
| 2025.09.18 | ₩409,016 | ₩414,601 | ₩405,092 | ₩410,329 | +0.32% | 79.3만 |
|---|
| 2025.09.17 | ₩406,713 | ₩417,105 | ₩403,030 | ₩406,713 | 0.00% | 105.3만 |
|---|
| 2025.09.16 | ₩400,766 | ₩407,596 | ₩397,244 | ₩405,909 | +1.28% | 51.5만 |
|---|
| 2025.09.15 | ₩398,436 | ₩401,369 | ₩395,355 | ₩400,498 | +0.52% | 54만 |
|---|
| 2025.09.12 | ₩401,047 | ₩404,838 | ₩395,034 | ₩395,610 | -1.36% | 32.7만 |
|---|
| 2025.09.11 | ₩395,248 | ₩406,123 | ₩395,248 | ₩405,065 | +2.48% | 38.4만 |
|---|
| 2025.09.10 | ₩398,851 | ₩401,945 | ₩386,918 | ₩392,449 | -1.61% | 86.5만 |
|---|
| 2025.09.09 | ₩414,896 | ₩416,248 | ₩399,293 | ₩402,480 | -2.99% | 108.4만 |
|---|
| 2025.09.08 | ₩407,302 | ₩415,485 | ₩403,525 | ₩414,333 | +1.73% | 64.1만 |
|---|
| 2025.09.05 | ₩402,588 | ₩414,239 | ₩400,686 | ₩410,248 | +1.90% | 50.5만 |
|---|
| 2025.09.04 | ₩387,668 | ₩402,253 | ₩383,222 | ₩401,369 | +3.53% | 66.2만 |
|---|
| 2025.09.03 | ₩394,311 | ₩400,096 | ₩387,896 | ₩388,472 | -1.48% | 54.1만 |
|---|
| 2025.09.02 | ₩400,887 | ₩405,025 | ₩391,699 | ₩397,070 | -0.95% | 54.2만 |
|---|
| 2025.08.29 | ₩397,592 | ₩405,721 | ₩395,824 | ₩404,195 | +1.66% | 72.2만 |
|---|
| 2025.08.28 | ₩396,012 | ₩398,730 | ₩388,003 | ₩398,637 | +0.66% | 70.7만 |
|---|