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 | ₩575,780 | ₩586,955 | ₩574,425 | ₩581,911 | +1.06% | 112만 |
| 2026.10.08 | ₩579,134 | ₩580,154 | ₩565,598 | ₩575,686 | -0.60% | 104.4만 |
| 2026.10.07 | ₩584,903 | ₩590,765 | ₩573,379 | ₩584,889 | -0.00% | 77.1만 |
| 2026.10.06 | ₩597,969 | ₩609,775 | ₩579,027 | ₩585,480 | -2.09% | 105.7만 |
| 2026.10.05 | ₩570,964 | ₩591,329 | ₩567,503 | ₩590,430 | +3.41% | 100.7만 |
| 2026.10.02 | ₩572,534 | ₩581,334 | ₩568,053 | ₩570,428 | -0.37% | 62.6만 |
| 2026.10.01 | ₩586,526 | ₩587,626 | ₩569,744 | ₩570,857 | -2.67% | 81.1만 |
| 2026.09.30 | ₩594,642 | ₩601,283 | ₩589,182 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩589,450 |
| -0.87% |
| 66.6만 |
| 2026.09.29 | ₩592,227 | ₩596,185 | ₩587,425 | ₩594,642 | +0.41% | 62.6만 |
|---|
| 2026.09.28 | ₩573,191 | ₩597,620 | ₩568,657 | ₩594,213 | +3.67% | 98.2만 |
|---|
| 2026.09.25 | ₩575,123 | ₩584,809 | ₩571,045 | ₩581,603 | +1.13% | 66.3만 |
|---|
| 2026.09.24 | ₩561,198 | ₩585,359 | ₩560,755 | ₩577,256 | +2.86% | 103.1만 |
|---|
| 2026.09.23 | ₩574,399 | ₩576,854 | ₩563,438 | ₩564,203 | -1.77% | 74.4만 |
|---|
| 2026.09.22 | ₩568,979 | ₩580,999 | ₩567,235 | ₩571,139 | +0.38% | 64.8만 |
|---|
| 2026.09.21 | ₩571,219 | ₩573,849 | ₩564,445 | ₩568,697 | -0.44% | 78.2만 |
|---|
| 2026.09.18 | ₩575,821 | ₩577,712 | ₩564,512 | ₩565,625 | -1.77% | 103.5만 |
|---|
| 2026.09.17 | ₩568,804 | ₩579,242 | ₩566,202 | ₩576,478 | +1.35% | 68.9만 |
|---|
| 2026.09.16 | ₩560,568 | ₩569,784 | ₩557,992 | ₩561,614 | +0.19% | 71.1만 |
|---|
| 2026.09.15 | ₩555,362 | ₩565,088 | ₩552,559 | ₩559,535 | +0.75% | 82.5만 |
|---|
| 2026.09.14 | ₩552,250 | ₩552,250 | ₩539,465 | ₩550,037 | -0.40% | 72.9만 |
|---|
| 2026.09.11 | ₩545,288 | ₩550,171 | ₩541,666 | ₩547,796 | +0.46% | 48.7만 |
|---|
| 2026.09.10 | ₩533,348 | ₩541,290 | ₩527,150 | ₩538,808 | +1.02% | 57.3만 |
|---|
| 2026.09.09 | ₩541,746 | ₩552,518 | ₩537,882 | ₩543,061 | +0.24% | 75.5만 |
|---|
| 2026.09.08 | ₩543,758 | ₩546,562 | ₩536,232 | ₩540,512 | -0.60% | 42만 |
|---|
| 2026.09.04 | ₩548,226 | ₩552,840 | ₩540,404 | ₩549,191 | +0.18% | 35.2만 |
|---|
| 2026.09.03 | ₩557,952 | ₩561,507 | ₩542,658 | ₩554,799 | -0.57% | 43.8만 |
|---|
| 2026.09.02 | ₩542,725 | ₩558,850 | ₩542,658 | ₩552,975 | +1.89% | 62.2만 |
|---|
| 2026.09.01 | ₩557,147 | ₩569,422 | ₩542,296 | ₩544,442 | -2.28% | 51.7만 |
|---|
| 2026.08.31 | ₩544,644 | ₩557,844 | ₩544,644 | ₩556,234 | +2.13% | 67.9만 |
|---|
| 2026.08.28 | ₩560,487 | ₩566,792 | ₩553,216 | ₩556,315 | -0.74% | 43.5만 |
|---|
| 2026.08.27 | ₩563,438 | ₩571,783 | ₩559,682 | ₩565,129 | +0.30% | 74.2만 |
|---|
| 2026.08.26 | ₩549,688 | ₩561,399 | ₩545,824 | ₩555,617 | +1.08% | 42.7만 |
|---|
| 2026.08.25 | ₩553,028 | ₩556,597 | ₩546,160 | ₩555,980 | +0.53% | 63.2만 |
|---|
| 2026.08.24 | ₩545,261 | ₩551,633 | ₩538,754 | ₩551,029 | +1.06% | 60만 |
|---|
| 2026.08.21 | ₩537,467 | ₩553,981 | ₩531,242 | ₩550,962 | +2.51% | 81.7만 |
|---|
| 2026.08.20 | ₩550,023 | ₩565,773 | ₩541,209 | ₩542,900 | -1.30% | 123.4만 |
|---|
| 2026.08.19 | ₩544,295 | ₩562,593 | ₩542,229 | ₩557,858 | +2.49% | 109.2만 |
|---|
| 2026.08.18 | ₩546,321 | ₩549,500 | ₩537,815 | ₩538,285 | -1.47% | 74만 |
|---|
| 2026.08.17 | ₩547,984 | ₩552,586 | ₩539,304 | ₩546,991 | -0.18% | 60.9만 |
|---|
| 2026.08.14 | ₩556,677 | ₩557,764 | ₩548,266 | ₩552,934 | -0.67% | 38.8만 |
|---|
| 2026.08.13 | ₩553,551 | ₩563,787 | ₩548,387 | ₩554,732 | +0.21% | 68.9만 |
|---|
| 2026.08.12 | ₩543,007 | ₩558,904 | ₩543,007 | ₩558,274 | +2.81% | 73.7만 |
|---|
| 2026.08.11 | ₩548,615 | ₩557,576 | ₩547,622 | ₩556,731 | +1.48% | 67만 |
|---|
| 2026.08.10 | ₩544,349 | ₩554,504 | ₩540,136 | ₩552,398 | +1.48% | 82.7만 |
|---|
| 2026.08.07 | ₩537,413 | ₩547,179 | ₩532,704 | ₩545,811 | +1.56% | 88.9만 |
|---|
| 2026.08.06 | ₩533,844 | ₩536,917 | ₩521,502 | ₩536,206 | +0.44% | 89.2만 |
|---|
| 2026.08.05 | ₩535,079 | ₩539,935 | ₩524,199 | ₩536,608 | +0.29% | 110.5만 |
|---|
| 2026.08.04 | ₩514,325 | ₩539,533 | ₩509,107 | ₩531,349 | +3.31% | 200만 |
|---|
| 2026.08.03 | ₩511,589 | ₩511,589 | ₩501,098 | ₩502,721 | -1.73% | 116.2만 |
|---|
| 2026.07.31 | ₩513,507 | ₩516,485 | ₩497,382 | ₩506,169 | -1.43% | 71.5만 |
|---|
| 2026.07.30 | ₩504,398 | ₩513,400 | ₩496,899 | ₩510,180 | +1.15% | 78.3만 |
|---|
| 2026.07.29 | ₩520,107 | ₩525,701 | ₩506,249 | ₩509,080 | -2.12% | 72.3만 |
|---|
| 2026.07.28 | ₩503,191 | ₩519,732 | ₩503,150 | ₩515,010 | +2.35% | 91.9만 |
|---|
| 2026.07.27 | ₩499,971 | ₩504,371 | ₩493,237 | ₩497,972 | -0.40% | 80.4만 |
|---|
| 2026.07.24 | ₩512,420 | ₩515,452 | ₩499,730 | ₩502,641 | -1.91% | 81.9만 |
|---|
| 2026.07.23 | ₩508,356 | ₩523,179 | ₩503,137 | ₩513,011 | +0.92% | 145.9만 |
|---|
| 2026.07.22 | ₩493,076 | ₩499,354 | ₩484,235 | ₩497,462 | +0.89% | 95.7만 |
|---|
| 2026.07.21 | ₩464,166 | ₩501,742 | ₩463,106 | ₩493,076 | +6.23% | 117만 |
|---|
| 2026.07.20 | ₩492,982 | ₩493,505 | ₩478,976 | ₩479,647 | -2.70% | 85.8만 |
|---|
| 2026.07.17 | ₩501,836 | ₩508,302 | ₩493,009 | ₩494,994 | -1.36% | 57.4만 |
|---|
| 2026.07.16 | ₩501,460 | ₩510,998 | ₩498,093 | ₩507,349 | +1.17% | 76.1만 |
|---|
| 2026.07.15 | ₩506,102 | ₩511,535 | ₩501,474 | ₩502,963 | -0.62% | 56.8만 |
|---|
| 2026.07.14 | ₩498,361 | ₩507,041 | ₩494,914 | ₩504,935 | +1.32% | 71.7만 |
|---|
| 2026.07.13 | ₩499,260 | ₩505,887 | ₩497,301 | ₩500,682 | +0.28% | 47.1만 |
|---|
| 2026.07.10 | ₩510,006 | ₩510,207 | ₩500,588 | ₩504,988 | -0.98% | 50만 |
|---|
| 2026.07.09 | ₩498,697 | ₩511,548 | ₩498,012 | ₩505,927 | +1.45% | 53.3만 |
|---|
| 2026.07.08 | ₩497,301 | ₩502,386 | ₩492,418 | ₩493,854 | -0.69% | 83.8만 |
|---|
| 2026.07.07 | ₩509,778 | ₩514,500 | ₩502,091 | ₩502,976 | -1.33% | 80.7만 |
|---|
| 2026.07.06 | ₩496,148 | ₩510,247 | ₩495,625 | ₩508,289 | +2.45% | 77.2만 |
|---|
| 2026.07.02 | ₩507,765 | ₩509,778 | ₩500,347 | ₩508,825 | +0.21% | 74.9만 |
|---|
| 2026.07.01 | ₩502,922 | ₩512,930 | ₩498,697 | ₩507,269 | +0.86% | 92.8만 |
|---|
| 2026.06.30 | ₩499,475 | ₩506,907 | ₩488,904 | ₩503,124 | +0.73% | 148만 |
|---|
| 2026.06.29 | ₩504,237 | ₩504,237 | ₩491,359 | ₩494,846 | -1.86% | 98.1만 |
|---|
| 2026.06.26 | ₩507,014 | ₩509,415 | ₩495,611 | ₩502,279 | -0.93% | 203.3만 |
|---|
| 2026.06.25 | ₩499,609 | ₩510,623 | ₩497,060 | ₩505,605 | +1.20% | 93.6만 |
|---|
| 2026.06.24 | ₩485,952 | ₩505,981 | ₩485,952 | ₩495,262 | +1.92% | 92.8만 |
|---|
| 2026.06.23 | ₩483,095 | ₩490,688 | ₩475,448 | ₩479,191 | -0.81% | 84.3만 |
|---|
| 2026.06.22 | ₩477,447 | ₩483,269 | ₩474,268 | ₩480,600 | +0.66% | 82.2만 |
|---|
| 2026.06.18 | ₩481,565 | ₩483,819 | ₩474,308 | ₩476,830 | -0.98% | 146.1만 |
|---|
| 2026.06.17 | ₩489,118 | ₩491,184 | ₩471,906 | ₩478,923 | -2.08% | 97.9만 |
|---|
| 2026.06.16 | ₩480,720 | ₩493,626 | ₩475,046 | ₩483,672 | +0.61% | 105.5만 |
|---|
| 2026.06.15 | ₩480,828 | ₩483,055 | ₩474,402 | ₩479,942 | -0.18% | 65.3만 |
|---|
| 2026.06.12 | ₩482,706 | ₩489,655 | ₩475,944 | ₩476,951 | -1.19% | 78.1만 |
|---|
| 2026.06.11 | ₩488,595 | ₩489,266 | ₩475,462 | ₩482,598 | -1.23% | 83.7만 |
|---|
| 2026.06.10 | ₩496,403 | ₩506,424 | ₩487,213 | ₩487,213 | -1.85% | 51.6만 |
|---|
| 2026.06.09 | ₩493,599 | ₩506,088 | ₩492,512 | ₩497,905 | +0.87% | 103.9만 |
|---|
| 2026.06.08 | ₩496,537 | ₩506,437 | ₩486,784 | ₩487,428 | -1.83% | 79만 |
|---|
| 2026.06.05 | ₩499,958 | ₩504,881 | ₩487,790 | ₩490,138 | -1.96% | 67.7만 |
|---|
| 2026.06.04 | ₩505,834 | ₩516,472 | ₩503,835 | ₩505,042 | -0.16% | 95.3만 |
|---|
| 2026.06.03 | ₩494,068 | ₩509,778 | ₩488,877 | ₩509,469 | +3.12% | 92만 |
|---|
| 2026.06.02 | ₩499,703 | ₩503,405 | ₩493,518 | ₩498,952 | -0.15% | 66.5만 |
|---|
| 2026.06.01 | ₩513,520 | ₩514,741 | ₩497,758 | ₩507,309 | -1.21% | 152.9만 |
|---|
| 2026.05.29 | ₩492,660 | ₩516,874 | ₩490,996 | ₩514,567 | +4.45% | 302만 |
|---|
| 2026.05.28 | ₩469,009 | ₩493,170 | ₩466,849 | ₩491,895 | +4.88% | 144.2만 |
|---|
| 2026.05.27 | ₩457,982 | ₩465,306 | ₩455,755 | ₩459,041 | +0.23% | 65.5만 |
|---|
| 2026.05.26 | ₩453,635 | ₩461,188 | ₩448,309 | ₩454,292 | +0.14% | 59.5만 |
|---|
| 2026.05.22 | ₩460,477 | ₩464,931 | ₩453,434 | ₩459,296 | -0.26% | 47.8만 |
|---|
| 2026.05.21 | ₩456,023 | ₩460,128 | ₩448,524 | ₩457,445 | +0.31% | 65.6만 |
|---|
| 2026.05.20 | ₩449,745 | ₩458,867 | ₩434,451 | ₩457,888 | +1.81% | 90.4만 |
|---|
| 2026.05.19 | ₩445,559 | ₩454,681 | ₩441,561 | ₩447,075 | +0.34% | 78.1만 |
|---|
| 2026.05.18 | ₩443,077 | ₩453,273 | ₩441,722 | ₩445,640 | +0.58% | 83.4만 |
|---|
| 2026.05.15 | ₩440,300 | ₩447,987 | ₩440,300 | ₩441,655 | +0.31% | 85.6만 |
|---|
| 2026.05.14 | ₩449,503 | ₩457,391 | ₩444,969 | ₩447,008 | -0.56% | 109만 |
|---|
| 2026.05.13 | ₩469,894 | ₩470,417 | ₩446,874 | ₩449,315 | -4.38% | 123.4만 |
|---|
| 2026.05.12 | ₩469,465 | ₩473,785 | ₩459,739 | ₩472,497 | +0.65% | 126.4만 |
|---|
| 2026.05.11 | ₩479,526 | ₩479,526 | ₩463,173 | ₩466,943 | -2.62% | 107.4만 |
|---|
| 2026.05.08 | ₩468,351 | ₩478,909 | ₩454,976 | ₩476,414 | +1.72% | 181.4만 |
|---|
| 2026.05.07 | ₩470,833 | ₩477,554 | ₩458,236 | ₩470,189 | -0.14% | 201.5만 |
|---|
| 2026.05.06 | ₩461,483 | ₩474,268 | ₩457,713 | ₩468,901 | +1.61% | 186.5만 |
|---|
| 2026.05.05 | ₩453,554 | ₩466,836 | ₩448,081 | ₩459,806 | +1.38% | 213.1만 |
|---|
| 2026.05.04 | ₩408,627 | ₩412,960 | ₩400,994 | ₩404,978 | -0.89% | 102.6만 |
|---|
| 2026.05.01 | ₩416,944 | ₩418,823 | ₩408,198 | ₩412,008 | -1.18% | 78.2만 |
|---|
| 2026.04.30 | ₩395,319 | ₩415,294 | ₩395,319 | ₩414,838 | +4.94% | 117.3만 |
|---|
| 2026.04.29 | ₩401,597 | ₩405,689 | ₩385,271 | ₩391,898 | -2.42% | 127만 |
|---|
| 2026.04.28 | ₩404,482 | ₩407,259 | ₩397,452 | ₩403,435 | -0.26% | 107.2만 |
|---|
| 2026.04.27 | ₩412,558 | ₩417,709 | ₩402,080 | ₩402,174 | -2.52% | 115.5만 |
|---|
| 2026.04.24 | ₩412,276 | ₩423,773 | ₩412,276 | ₩415,697 | +0.83% | 87만 |
|---|
| 2026.04.23 | ₩435,095 | ₩435,095 | ₩405,139 | ₩417,481 | -4.05% | 145.2만 |
|---|
| 2026.04.22 | ₩451,529 | ₩453,018 | ₩441,816 | ₩448,577 | -0.65% | 72만 |
|---|
| 2026.04.21 | ₩452,924 | ₩465,212 | ₩449,168 | ₩449,718 | -0.71% | 100만 |
|---|
| 2026.04.20 | ₩438,382 | ₩450,362 | ₩435,015 | ₩450,228 | +2.70% | 74.9만 |
|---|
| 2026.04.17 | ₩430,682 | ₩442,111 | ₩427,891 | ₩439,710 | +2.10% | 43.9만 |
|---|
| 2026.04.16 | ₩433,096 | ₩438,677 | ₩425,812 | ₩427,999 | -1.18% | 73.4만 |
|---|
| 2026.04.15 | ₩446,807 | ₩447,638 | ₩435,498 | ₩437,604 | -2.06% | 67.3만 |
|---|
| 2026.04.14 | ₩437,121 | ₩447,357 | ₩433,941 | ₩444,016 | +1.58% | 75만 |
|---|
| 2026.04.13 | ₩427,703 | ₩436,142 | ₩424,242 | ₩435,565 | +1.84% | 90.8만 |
|---|
| 2026.04.10 | ₩428,710 | ₩431,393 | ₩424,994 | ₩429,286 | +0.13% | 85.7만 |
|---|
| 2026.04.09 | ₩424,591 | ₩428,710 | ₩415,871 | ₩426,134 | +0.36% | 88.4만 |
|---|
| 2026.04.08 | ₩423,156 | ₩433,284 | ₩418,044 | ₩427,314 | +0.98% | 100.6만 |
|---|
| 2026.04.07 | ₩406,454 | ₩413,376 | ₩401,866 | ₩412,356 | +1.45% | 75.8만 |
|---|
| 2026.04.06 | ₩412,544 | ₩413,000 | ₩404,119 | ₩407,943 | -1.12% | 65.2만 |
|---|
| 2026.04.02 | ₩396,245 | ₩411,230 | ₩393,521 | ₩408,144 | +3.00% | 72.7만 |
|---|
| 2026.04.01 | ₩405,045 | ₩410,478 | ₩398,955 | ₩402,308 | -0.68% | 91.2만 |
|---|
| 2026.03.31 | ₩399,478 | ₩405,152 | ₩394,769 | ₩399,505 | +0.01% | 127만 |
|---|
| 2026.03.30 | ₩392,945 | ₩396,191 | ₩389,255 | ₩393,562 | +0.16% | 78.7만 |
|---|
| 2026.03.27 | ₩402,872 | ₩402,872 | ₩386,961 | ₩387,914 | -3.71% | 84.8만 |
|---|
| 2026.03.26 | ₩403,422 | ₩413,564 | ₩402,604 | ₩403,207 | -0.05% | 92.6만 |
|---|
| 2026.03.25 | ₩407,312 | ₩412,906 | ₩395,681 | ₩405,568 | -0.43% | 111.7만 |
|---|
| 2026.03.24 | ₩399,491 | ₩409,727 | ₩396,956 | ₩405,032 | +1.39% | 67.1만 |
|---|
| 2026.03.23 | ₩407,353 | ₩411,847 | ₩401,611 | ₩404,884 | -0.61% | 96.3만 |
|---|
| 2026.03.20 | ₩402,456 | ₩407,071 | ₩400,068 | ₩401,101 | -0.34% | 198.1만 |
|---|
| 2026.03.19 | ₩394,098 | ₩405,354 | ₩394,098 | ₩401,879 | +1.97% | 122.4만 |
|---|
| 2026.03.18 | ₩401,758 | ₩401,758 | ₩390,825 | ₩395,815 | -1.48% | 96.3만 |
|---|
| 2026.03.17 | ₩392,810 | ₩402,832 | ₩391,925 | ₩398,418 | +1.43% | 150.1만 |
|---|
| 2026.03.16 | ₩383,675 | ₩394,554 | ₩381,099 | ₩389,068 | +1.41% | 71.3만 |
|---|
| 2026.03.13 | ₩382,977 | ₩387,498 | ₩379,342 | ₩384,439 | +0.38% | 97.6만 |
|---|
| 2026.03.12 | ₩393,790 | ₩398,284 | ₩380,012 | ₩380,079 | -3.48% | 135만 |
|---|
| 2026.03.11 | ₩403,798 | ₩408,761 | ₩395,775 | ₩399,156 | -1.15% | 73.3만 |
|---|
| 2026.03.10 | ₩408,211 | ₩412,745 | ₩399,223 | ₩401,960 | -1.53% | 98만 |
|---|
| 2026.03.09 | ₩401,986 | ₩412,839 | ₩397,224 | ₩410,062 | +2.01% | 92.6만 |
|---|
| 2026.03.06 | ₩418,085 | ₩421,425 | ₩405,729 | ₩405,863 | -2.92% | 120.5만 |
|---|
| 2026.03.05 | ₩422,404 | ₩433,700 | ₩421,090 | ₩423,370 | +0.23% | 170.9만 |
|---|
| 2026.03.04 | ₩416,461 | ₩428,736 | ₩416,461 | ₩427,999 | +2.77% | 124.7만 |
|---|
| 2026.03.03 | ₩408,439 | ₩420,003 | ₩403,744 | ₩418,742 | +2.52% | 125.6만 |
|---|
| 2026.03.02 | ₩420,043 | ₩421,841 | ₩411,203 | ₩412,155 | -1.88% | 126.1만 |
|---|
| 2026.02.27 | ₩427,838 | ₩432,104 | ₩423,250 | ₩428,455 | +0.14% | 211.7만 |
|---|
| 2026.02.26 | ₩430,816 | ₩433,284 | ₩421,774 | ₩433,083 | +0.53% | 123.3만 |
|---|
| 2026.02.25 | ₩439,053 | ₩439,053 | ₩423,934 | ₩428,535 | -2.40% | 103.3만 |
|---|
| 2026.02.24 | ₩441,655 | ₩445,344 | ₩431,956 | ₩437,738 | -0.89% | 137.1만 |
|---|
| 2026.02.23 | ₩441,360 | ₩450,281 | ₩439,723 | ₩439,723 | -0.37% | 87.6만 |
|---|
| 2026.02.20 | ₩438,717 | ₩448,993 | ₩433,123 | ₩447,169 | +1.93% | 135.6만 |
|---|
| 2026.02.19 | ₩435,216 | ₩443,466 | ₩433,217 | ₩440,904 | +1.31% | 131만 |
|---|
| 2026.02.18 | ₩429,434 | ₩440,663 | ₩425,463 | ₩439,388 | +2.32% | 142.3만 |
|---|
| 2026.02.17 | ₩433,298 | ₩433,298 | ₩414,369 | ₩431,205 | -0.48% | 201.3만 |
|---|
| 2026.02.13 | ₩432,265 | ₩437,161 | ₩421,358 | ₩433,807 | +0.36% | 253.2만 |
|---|
| 2026.02.12 | ₩440,944 | ₩444,620 | ₩409,633 | ₩429,058 | -2.70% | 347.9만 |
|---|
| 2026.02.11 | ₩438,489 | ₩453,206 | ₩432,694 | ₩441,628 | +0.72% | 404.6만 |
|---|
| 2026.02.10 | ₩439,777 | ₩448,993 | ₩433,150 | ₩438,704 | -0.24% | 375.5만 |
|---|
| 2026.02.09 | ₩445,774 | ₩462,784 | ₩437,657 | ₩440,206 | -1.25% | 255.4만 |
|---|
| 2026.02.06 | ₩505,995 | ₩514,996 | ₩495,557 | ₩511,508 | +1.09% | 78.5만 |
|---|
| 2026.02.05 | ₩513,641 | ₩517,465 | ₩500,924 | ₩505,605 | -1.56% | 69.7만 |
|---|
| 2026.02.04 | ₩513,131 | ₩522,951 | ₩508,731 | ₩515,586 | +0.48% | 68.9만 |
|---|
| 2026.02.03 | ₩507,229 | ₩518,967 | ₩503,821 | ₩508,369 | +0.22% | 90.8만 |
|---|
| 2026.02.02 | ₩493,988 | ₩509,187 | ₩493,988 | ₩508,852 | +3.01% | 53.3만 |
|---|
| 2026.01.30 | ₩497,986 | ₩504,962 | ₩492,499 | ₩497,328 | -0.13% | 86.5만 |
|---|
| 2026.01.29 | ₩512,729 | ₩513,252 | ₩498,187 | ₩503,311 | -1.84% | 67.3만 |
|---|
| 2026.01.28 | ₩520,309 | ₩521,395 | ₩509,643 | ₩516,525 | -0.73% | 38.3만 |
|---|
| 2026.01.27 | ₩520,335 | ₩525,406 | ₩519,088 | ₩523,314 | +0.57% | 36.8만 |
|---|
| 2026.01.26 | ₩525,634 | ₩532,020 | ₩522,804 | ₩524,400 | -0.23% | 30.9만 |
|---|
| 2026.01.23 | ₩535,857 | ₩538,084 | ₩517,974 | ₩526,292 | -1.79% | 58.1만 |
|---|
| 2026.01.22 | ₩533,066 | ₩537,909 | ₩532,624 | ₩537,171 | +0.77% | 52.1만 |
|---|
| 2026.01.21 | ₩517,518 | ₩536,018 | ₩513,816 | ₩532,194 | +2.84% | 51.9만 |
|---|
| 2026.01.20 | ₩509,751 | ₩519,987 | ₩505,055 | ₩514,956 | +1.02% | 39.5만 |
|---|
| 2026.01.16 | ₩525,125 | ₩528,398 | ₩516,244 | ₩519,665 | -1.04% | 55.1만 |
|---|
| 2026.01.15 | ₩527,486 | ₩532,677 | ₩522,187 | ₩529,350 | +0.35% | 39.3만 |
|---|
| 2026.01.14 | ₩528,599 | ₩535,065 | ₩525,393 | ₩527,486 | -0.21% | 51.8만 |
|---|
| 2026.01.13 | ₩529,833 | ₩538,942 | ₩513,896 | ₩528,599 | -0.23% | 77만 |
|---|
| 2026.01.12 | ₩533,643 | ₩537,332 | ₩524,414 | ₩528,130 | -1.03% | 33.2만 |
|---|
| 2026.01.09 | ₩534,663 | ₩537,332 | ₩527,486 | ₩532,248 | -0.45% | 49.4만 |
|---|
| 2026.01.08 | ₩531,242 | ₩536,702 | ₩529,766 | ₩532,114 | +0.16% | 41.4만 |
|---|
| 2026.01.07 | ₩536,045 | ₩542,283 | ₩529,552 | ₩535,817 | -0.04% | 55.4만 |
|---|
| 2026.01.06 | ₩529,069 | ₩548,239 | ₩529,069 | ₩537,332 | +1.56% | 46.6만 |
|---|
| 2026.01.05 | ₩512,407 | ₩530,491 | ₩510,180 | ₩529,860 | +3.41% | 43.3만 |
|---|
| 2026.01.02 | ₩508,637 | ₩513,185 | ₩501,111 | ₩512,407 | +0.74% | 46.2만 |
|---|
| 2025.12.31 | ₩515,881 | ₩516,982 | ₩509,026 | ₩509,550 | -1.23% | 21.8만 |
|---|
| 2025.12.30 | ₩514,728 | ₩519,705 | ₩510,998 | ₩515,130 | +0.08% | 26.8만 |
|---|
| 2025.12.29 | ₩519,235 | ₩522,066 | ₩514,299 | ₩516,619 | -0.50% | 36.6만 |
|---|
| 2025.12.26 | ₩516,727 | ₩518,632 | ₩514,822 | ₩517,907 | +0.23% | 23.2만 |
|---|
| 2025.12.24 | ₩514,808 | ₩517,277 | ₩511,200 | ₩516,257 | +0.28% | 11.6만 |
|---|
| 2025.12.23 | ₩513,856 | ₩514,956 | ₩510,824 | ₩514,084 | +0.04% | 34.6만 |
|---|
| 2025.12.22 | ₩513,386 | ₩517,411 | ₩509,496 | ₩515,332 | +0.38% | 47.1만 |
|---|
| 2025.12.19 | ₩503,674 | ₩507,135 | ₩499,274 | ₩507,135 | +0.69% | 191.1만 |
|---|
| 2025.12.18 | ₩506,102 | ₩511,817 | ₩501,527 | ₩504,827 | -0.25% | 59.3만 |
|---|
| 2025.12.17 | ₩508,825 | ₩514,527 | ₩503,674 | ₩505,914 | -0.57% | 50.4만 |
|---|
| 2025.12.16 | ₩518,122 | ₩521,985 | ₩500,293 | ₩507,806 | -1.99% | 67.3만 |
|---|
| 2025.12.15 | ₩522,924 | ₩523,193 | ₩509,684 | ₩517,049 | -1.12% | 69.9만 |
|---|
| 2025.12.12 | ₩527,405 | ₩527,405 | ₩513,319 | ₩516,928 | -1.99% | 62만 |
|---|
| 2025.12.11 | ₩531,108 | ₩532,329 | ₩519,544 | ₩526,158 | -0.93% | 56.6만 |
|---|
| 2025.12.10 | ₩519,490 | ₩533,321 | ₩519,490 | ₩531,000 | +2.22% | 54.1만 |
|---|
| 2025.12.09 | ₩526,493 | ₩529,967 | ₩516,593 | ₩518,041 | -1.61% | 41.4만 |
|---|
| 2025.12.08 | ₩526,399 | ₩530,517 | ₩519,423 | ₩526,882 | +0.09% | 67.6만 |
|---|
| 2025.12.05 | ₩532,208 | ₩536,407 | ₩526,936 | ₩529,646 | -0.48% | 46.9만 |
|---|
| 2025.12.04 | ₩533,415 | ₩533,415 | ₩517,947 | ₩531,738 | -0.31% | 62.6만 |
|---|
| 2025.12.03 | ₩539,372 | ₩541,706 | ₩532,731 | ₩533,415 | -1.10% | 46.9만 |
|---|
| 2025.12.02 | ₩529,270 | ₩538,352 | ₩527,499 | ₩534,757 | +1.04% | 44.3만 |
|---|
| 2025.12.01 | ₩539,667 | ₩542,403 | ₩533,214 | ₩533,643 | -1.12% | 41.3만 |
|---|
| 2025.11.28 | ₩549,607 | ₩549,741 | ₩538,835 | ₩541,196 | -1.53% | 21.1만 |
|---|
| 2025.11.26 | ₩549,124 | ₩550,117 | ₩537,212 | ₩546,186 | -0.54% | 62.9만 |
|---|
| 2025.11.25 | ₩540,726 | ₩555,590 | ₩536,836 | ₩553,431 | +2.35% | 57.5만 |
|---|
| 2025.11.24 | ₩528,613 | ₩539,600 | ₩524,360 | ₩535,991 | +1.40% | 110.9만 |
|---|
| 2025.11.21 | ₩507,806 | ₩531,966 | ₩507,806 | ₩528,545 | +4.08% | 59.7만 |
|---|
| 2025.11.20 | ₩510,972 | ₩515,613 | ₩502,480 | ₩507,926 | -0.60% | 36.2만 |
|---|
| 2025.11.19 | ₩503,566 | ₩506,571 | ₩498,469 | ₩504,747 | +0.23% | 58.6만 |
|---|
| 2025.11.18 | ₩509,711 | ₩511,065 | ₩499,408 | ₩505,257 | -0.87% | 44.6만 |
|---|
| 2025.11.17 | ₩508,396 | ₩515,063 | ₩503,043 | ₩507,068 | -0.26% | 56.4만 |
|---|
| 2025.11.14 | ₩504,157 | ₩515,466 | ₩502,279 | ₩508,973 | +0.96% | 63.1만 |
|---|
| 2025.11.13 | ₩513,722 | ₩523,971 | ₩508,530 | ₩508,839 | -0.95% | 63.7만 |
|---|
| 2025.11.12 | ₩517,169 | ₩525,594 | ₩513,681 | ₩519,665 | +0.48% | 50.2만 |
|---|
| 2025.11.11 | ₩509,778 | ₩521,248 | ₩506,960 | ₩518,015 | +1.62% | 53.7만 |
|---|
| 2025.11.10 | ₩503,499 | ₩508,289 | ₩499,850 | ₩505,176 | +0.33% | 51.2만 |
|---|
| 2025.11.07 | ₩496,429 | ₩500,132 | ₩489,561 | ₩498,630 | +0.44% | 40.8만 |
|---|
| 2025.11.06 | ₩495,947 | ₩501,822 | ₩487,830 | ₩497,919 | +0.40% | 114.4만 |
|---|
| 2025.11.05 | ₩491,734 | ₩502,708 | ₩483,900 | ₩499,005 | +1.48% | 77.9만 |
|---|
| 2025.11.04 | ₩471,839 | ₩512,487 | ₩470,404 | ₩492,794 | +4.44% | 142.1만 |
|---|
| 2025.11.03 | ₩463,602 | ₩466,916 | ₩457,552 | ₩463,616 | +0.00% | 85.3만 |
|---|
| 2025.10.31 | ₩456,238 | ₩473,235 | ₩456,238 | ₩468,995 | +2.80% | 60.7만 |
|---|
| 2025.10.30 | ₩462,341 | ₩470,015 | ₩459,162 | ₩460,007 | -0.50% | 60.4만 |
|---|
| 2025.10.29 | ₩462,113 | ₩467,412 | ₩459,108 | ₩460,772 | -0.29% | 52.8만 |
|---|
| 2025.10.28 | ₩469,827 | ₩473,570 | ₩462,851 | ₩464,099 | -1.22% | 46.8만 |
|---|
| 2025.10.27 | ₩482,129 | ₩482,665 | ₩471,880 | ₩471,880 | -2.13% | 52.1만 |
|---|
| 2025.10.24 | ₩479,862 | ₩482,491 | ₩473,248 | ₩482,276 | +0.50% | 54.5만 |
|---|
| 2025.10.23 | ₩465,185 | ₩477,662 | ₩465,132 | ₩477,152 | +2.57% | 54.5만 |
|---|
| 2025.10.22 | ₩472,403 | ₩479,271 | ₩465,454 | ₩467,748 | -0.99% | 57.4만 |
|---|
| 2025.10.21 | ₩467,211 | ₩489,641 | ₩465,507 | ₩468,499 | +0.28% | 64.2만 |
|---|
| 2025.10.20 | ₩451,167 | ₩464,407 | ₩448,618 | ₩460,383 | +2.04% | 60.2만 |
|---|
| 2025.10.17 | ₩445,961 | ₩452,924 | ₩440,891 | ₩448,859 | +0.65% | 44.7만 |
|---|
| 2025.10.16 | ₩439,884 | ₩452,428 | ₩433,928 | ₩449,235 | +2.13% | 73.1만 |
|---|
| 2025.10.15 | ₩445,425 | ₩450,751 | ₩442,420 | ₩445,935 | +0.11% | 58.2만 |
|---|
| 2025.10.14 | ₩446,686 | ₩453,930 | ₩445,210 | ₩446,914 | +0.05% | 65만 |
|---|
| 2025.10.13 | ₩441,387 | ₩452,240 | ₩441,387 | ₩451,193 | +2.22% | 75.5만 |
|---|
| 2025.10.10 | ₩443,332 | ₩451,730 | ₩440,542 | ₩444,043 | +0.16% | 164.8만 |
|---|