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 | ₩575,617 | ₩586,789 | ₩574,263 | ₩581,746 | +1.06% | 112만 |
| 2026.10.08 | ₩578,970 | ₩579,989 | ₩565,438 | ₩575,523 | -0.60% | 104.4만 |
| 2026.10.07 | ₩584,737 | ₩590,598 | ₩573,217 | ₩584,724 | -0.00% | 77.1만 |
| 2026.10.06 | ₩597,800 | ₩609,602 | ₩578,863 | ₩585,314 | -2.09% | 105.7만 |
| 2026.10.05 | ₩570,803 | ₩591,161 | ₩567,342 | ₩590,263 | +3.41% | 100.7만 |
| 2026.10.02 | ₩572,372 | ₩581,170 | ₩567,892 | ₩570,266 | -0.37% | 62.6만 |
| 2026.10.01 | ₩586,360 | ₩587,460 | ₩569,582 | ₩570,695 | -2.67% | 81.1만 |
| 2026.09.30 | ₩594,474 | ₩601,112 | ₩589,015 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩589,284 |
| -0.87% |
| 66.6만 |
| 2026.09.29 | ₩592,060 | ₩596,016 | ₩587,258 | ₩594,474 | +0.41% | 62.6만 |
|---|
| 2026.09.28 | ₩573,029 | ₩597,451 | ₩568,496 | ₩594,045 | +3.67% | 98.2만 |
|---|
| 2026.09.25 | ₩574,960 | ₩584,643 | ₩570,883 | ₩581,438 | +1.13% | 66.3만 |
|---|
| 2026.09.24 | ₩561,039 | ₩585,193 | ₩560,597 | ₩577,093 | +2.86% | 103.1만 |
|---|
| 2026.09.23 | ₩574,236 | ₩576,690 | ₩563,279 | ₩564,043 | -1.77% | 74.4만 |
|---|
| 2026.09.22 | ₩568,818 | ₩580,834 | ₩567,074 | ₩570,977 | +0.38% | 64.8만 |
|---|
| 2026.09.21 | ₩571,057 | ₩573,686 | ₩564,285 | ₩568,536 | -0.44% | 78.2만 |
|---|
| 2026.09.18 | ₩575,658 | ₩577,549 | ₩564,352 | ₩565,465 | -1.77% | 103.5만 |
|---|
| 2026.09.17 | ₩568,643 | ₩579,077 | ₩566,042 | ₩576,315 | +1.35% | 68.9만 |
|---|
| 2026.09.16 | ₩560,409 | ₩569,622 | ₩557,834 | ₩561,455 | +0.19% | 71.1만 |
|---|
| 2026.09.15 | ₩555,205 | ₩564,928 | ₩552,402 | ₩559,376 | +0.75% | 82.5만 |
|---|
| 2026.09.14 | ₩552,094 | ₩552,094 | ₩539,313 | ₩549,881 | -0.40% | 72.9만 |
|---|
| 2026.09.11 | ₩545,133 | ₩550,015 | ₩541,512 | ₩547,641 | +0.46% | 48.7만 |
|---|
| 2026.09.10 | ₩533,197 | ₩541,137 | ₩527,001 | ₩538,655 | +1.02% | 57.3만 |
|---|
| 2026.09.09 | ₩541,593 | ₩552,362 | ₩537,730 | ₩542,907 | +0.24% | 75.5만 |
|---|
| 2026.09.08 | ₩543,604 | ₩546,407 | ₩536,080 | ₩540,359 | -0.60% | 42만 |
|---|
| 2026.09.04 | ₩548,070 | ₩552,684 | ₩540,251 | ₩549,036 | +0.18% | 35.2만 |
|---|
| 2026.09.03 | ₩557,794 | ₩561,348 | ₩542,505 | ₩554,642 | -0.57% | 43.8만 |
|---|
| 2026.09.02 | ₩542,572 | ₩558,692 | ₩542,505 | ₩552,818 | +1.89% | 62.2만 |
|---|
| 2026.09.01 | ₩556,989 | ₩569,260 | ₩542,142 | ₩544,288 | -2.28% | 51.7만 |
|---|
| 2026.08.31 | ₩544,489 | ₩557,686 | ₩544,489 | ₩556,077 | +2.13% | 67.9만 |
|---|
| 2026.08.28 | ₩560,328 | ₩566,632 | ₩553,059 | ₩556,157 | -0.74% | 43.5만 |
|---|
| 2026.08.27 | ₩563,279 | ₩571,621 | ₩559,524 | ₩564,969 | +0.30% | 74.2만 |
|---|
| 2026.08.26 | ₩549,532 | ₩561,240 | ₩545,670 | ₩555,460 | +1.08% | 42.7만 |
|---|
| 2026.08.25 | ₩552,872 | ₩556,439 | ₩546,005 | ₩555,822 | +0.53% | 63.2만 |
|---|
| 2026.08.24 | ₩545,106 | ₩551,477 | ₩538,602 | ₩550,873 | +1.06% | 60만 |
|---|
| 2026.08.21 | ₩537,314 | ₩553,824 | ₩531,091 | ₩550,806 | +2.51% | 81.7만 |
|---|
| 2026.08.20 | ₩549,867 | ₩565,612 | ₩541,056 | ₩542,746 | -1.30% | 123.4만 |
|---|
| 2026.08.19 | ₩544,141 | ₩562,434 | ₩542,075 | ₩557,700 | +2.49% | 109.2만 |
|---|
| 2026.08.18 | ₩546,166 | ₩549,344 | ₩537,663 | ₩538,132 | -1.47% | 74만 |
|---|
| 2026.08.17 | ₩547,829 | ₩552,429 | ₩539,152 | ₩546,836 | -0.18% | 60.9만 |
|---|
| 2026.08.14 | ₩556,519 | ₩557,606 | ₩548,111 | ₩552,778 | -0.67% | 38.8만 |
|---|
| 2026.08.13 | ₩553,395 | ₩563,628 | ₩548,231 | ₩554,575 | +0.21% | 68.9만 |
|---|
| 2026.08.12 | ₩542,853 | ₩558,746 | ₩542,853 | ₩558,115 | +2.81% | 73.7만 |
|---|
| 2026.08.11 | ₩548,459 | ₩557,418 | ₩547,467 | ₩556,573 | +1.48% | 67만 |
|---|
| 2026.08.10 | ₩544,194 | ₩554,347 | ₩539,983 | ₩552,241 | +1.48% | 82.7만 |
|---|
| 2026.08.07 | ₩537,261 | ₩547,024 | ₩532,553 | ₩545,656 | +1.56% | 88.9만 |
|---|
| 2026.08.06 | ₩533,693 | ₩536,764 | ₩521,355 | ₩536,054 | +0.44% | 89.2만 |
|---|
| 2026.08.05 | ₩534,927 | ₩539,782 | ₩524,050 | ₩536,456 | +0.29% | 110.5만 |
|---|
| 2026.08.04 | ₩514,180 | ₩539,380 | ₩508,963 | ₩531,199 | +3.31% | 200만 |
|---|
| 2026.08.03 | ₩511,444 | ₩511,444 | ₩500,956 | ₩502,579 | -1.73% | 116.2만 |
|---|
| 2026.07.31 | ₩513,362 | ₩516,339 | ₩497,241 | ₩506,026 | -1.43% | 71.5만 |
|---|
| 2026.07.30 | ₩504,255 | ₩513,254 | ₩496,758 | ₩510,036 | +1.15% | 78.3만 |
|---|
| 2026.07.29 | ₩519,960 | ₩525,553 | ₩506,106 | ₩508,936 | -2.12% | 72.3만 |
|---|
| 2026.07.28 | ₩503,048 | ₩519,584 | ₩503,008 | ₩514,864 | +2.35% | 91.9만 |
|---|
| 2026.07.27 | ₩499,829 | ₩504,228 | ₩493,097 | ₩497,831 | -0.40% | 80.4만 |
|---|
| 2026.07.24 | ₩512,275 | ₩515,306 | ₩499,588 | ₩502,498 | -1.91% | 81.9만 |
|---|
| 2026.07.23 | ₩508,212 | ₩523,031 | ₩502,995 | ₩512,865 | +0.92% | 145.9만 |
|---|
| 2026.07.22 | ₩492,936 | ₩499,213 | ₩484,098 | ₩497,322 | +0.89% | 95.7만 |
|---|
| 2026.07.21 | ₩464,034 | ₩501,600 | ₩462,975 | ₩492,936 | +6.23% | 117만 |
|---|
| 2026.07.20 | ₩492,842 | ₩493,365 | ₩478,841 | ₩479,511 | -2.70% | 85.8만 |
|---|
| 2026.07.17 | ₩501,694 | ₩508,158 | ₩492,869 | ₩494,854 | -1.36% | 57.4만 |
|---|
| 2026.07.16 | ₩501,318 | ₩510,854 | ₩497,952 | ₩507,206 | +1.17% | 76.1만 |
|---|
| 2026.07.15 | ₩505,958 | ₩511,390 | ₩501,332 | ₩502,820 | -0.62% | 56.8만 |
|---|
| 2026.07.14 | ₩498,220 | ₩506,897 | ₩494,773 | ₩504,792 | +1.32% | 71.7만 |
|---|
| 2026.07.13 | ₩499,119 | ₩505,744 | ₩497,161 | ₩500,540 | +0.28% | 47.1만 |
|---|
| 2026.07.10 | ₩509,861 | ₩510,062 | ₩500,446 | ₩504,845 | -0.98% | 50만 |
|---|
| 2026.07.09 | ₩498,555 | ₩511,404 | ₩497,871 | ₩505,784 | +1.45% | 53.3만 |
|---|
| 2026.07.08 | ₩497,161 | ₩502,244 | ₩492,279 | ₩493,714 | -0.69% | 83.8만 |
|---|
| 2026.07.07 | ₩509,633 | ₩514,354 | ₩501,948 | ₩502,834 | -1.33% | 80.7만 |
|---|
| 2026.07.06 | ₩496,007 | ₩510,103 | ₩495,484 | ₩508,145 | +2.45% | 77.2만 |
|---|
| 2026.07.02 | ₩507,621 | ₩509,633 | ₩500,205 | ₩508,681 | +0.21% | 74.9만 |
|---|
| 2026.07.01 | ₩502,780 | ₩512,785 | ₩498,555 | ₩507,125 | +0.86% | 92.8만 |
|---|
| 2026.06.30 | ₩499,333 | ₩506,763 | ₩488,765 | ₩502,981 | +0.73% | 148만 |
|---|
| 2026.06.29 | ₩504,094 | ₩504,094 | ₩491,219 | ₩494,706 | -1.86% | 98.1만 |
|---|
| 2026.06.26 | ₩506,870 | ₩509,271 | ₩495,471 | ₩502,136 | -0.93% | 203.3만 |
|---|
| 2026.06.25 | ₩499,467 | ₩510,478 | ₩496,919 | ₩505,462 | +1.20% | 93.6만 |
|---|
| 2026.06.24 | ₩485,815 | ₩505,838 | ₩485,815 | ₩495,122 | +1.92% | 92.8만 |
|---|
| 2026.06.23 | ₩482,958 | ₩490,549 | ₩475,313 | ₩479,055 | -0.81% | 84.3만 |
|---|
| 2026.06.22 | ₩477,312 | ₩483,132 | ₩474,133 | ₩480,463 | +0.66% | 82.2만 |
|---|
| 2026.06.18 | ₩481,429 | ₩483,682 | ₩474,173 | ₩476,695 | -0.98% | 146.1만 |
|---|
| 2026.06.17 | ₩488,980 | ₩491,045 | ₩471,773 | ₩478,787 | -2.08% | 97.9만 |
|---|
| 2026.06.16 | ₩480,584 | ₩493,486 | ₩474,911 | ₩483,535 | +0.61% | 105.5만 |
|---|
| 2026.06.15 | ₩480,691 | ₩482,918 | ₩474,267 | ₩479,806 | -0.18% | 65.3만 |
|---|
| 2026.06.12 | ₩482,569 | ₩489,516 | ₩475,810 | ₩476,816 | -1.19% | 78.1만 |
|---|
| 2026.06.11 | ₩488,457 | ₩489,127 | ₩475,327 | ₩482,462 | -1.23% | 83.7만 |
|---|
| 2026.06.10 | ₩496,262 | ₩506,280 | ₩487,075 | ₩487,075 | -1.85% | 51.6만 |
|---|
| 2026.06.09 | ₩493,459 | ₩505,945 | ₩492,373 | ₩497,764 | +0.87% | 103.9만 |
|---|
| 2026.06.08 | ₩496,396 | ₩506,294 | ₩486,646 | ₩487,290 | -1.83% | 79만 |
|---|
| 2026.06.05 | ₩499,816 | ₩504,738 | ₩487,652 | ₩489,999 | -1.96% | 67.7만 |
|---|
| 2026.06.04 | ₩505,690 | ₩516,325 | ₩503,692 | ₩504,899 | -0.16% | 95.3만 |
|---|
| 2026.06.03 | ₩493,928 | ₩509,633 | ₩488,738 | ₩509,325 | +3.12% | 92만 |
|---|
| 2026.06.02 | ₩499,561 | ₩503,263 | ₩493,379 | ₩498,810 | -0.15% | 66.5만 |
|---|
| 2026.06.01 | ₩513,375 | ₩514,595 | ₩497,617 | ₩507,166 | -1.21% | 152.9만 |
|---|
| 2026.05.29 | ₩492,520 | ₩516,728 | ₩490,857 | ₩514,421 | +4.45% | 302만 |
|---|
| 2026.05.28 | ₩468,876 | ₩493,030 | ₩466,717 | ₩491,756 | +4.88% | 144.2만 |
|---|
| 2026.05.27 | ₩457,852 | ₩465,174 | ₩455,626 | ₩458,911 | +0.23% | 65.5만 |
|---|
| 2026.05.26 | ₩453,506 | ₩461,057 | ₩448,182 | ₩454,164 | +0.14% | 59.5만 |
|---|
| 2026.05.22 | ₩460,346 | ₩464,799 | ₩453,305 | ₩459,166 | -0.26% | 47.8만 |
|---|
| 2026.05.21 | ₩455,894 | ₩459,998 | ₩448,397 | ₩457,315 | +0.31% | 65.6만 |
|---|
| 2026.05.20 | ₩449,617 | ₩458,737 | ₩434,328 | ₩457,758 | +1.81% | 90.4만 |
|---|
| 2026.05.19 | ₩445,433 | ₩454,553 | ₩441,436 | ₩446,948 | +0.34% | 78.1만 |
|---|
| 2026.05.18 | ₩442,952 | ₩453,144 | ₩441,597 | ₩445,513 | +0.58% | 83.4만 |
|---|
| 2026.05.15 | ₩440,176 | ₩447,860 | ₩440,176 | ₩441,530 | +0.31% | 85.6만 |
|---|
| 2026.05.14 | ₩449,376 | ₩457,262 | ₩444,843 | ₩446,881 | -0.56% | 109만 |
|---|
| 2026.05.13 | ₩469,761 | ₩470,284 | ₩446,747 | ₩449,188 | -4.38% | 123.4만 |
|---|
| 2026.05.12 | ₩469,332 | ₩473,650 | ₩459,609 | ₩472,363 | +0.65% | 126.4만 |
|---|
| 2026.05.11 | ₩479,391 | ₩479,391 | ₩463,042 | ₩466,811 | -2.62% | 107.4만 |
|---|
| 2026.05.08 | ₩468,219 | ₩478,774 | ₩454,848 | ₩476,279 | +1.72% | 181.4만 |
|---|
| 2026.05.07 | ₩470,700 | ₩477,419 | ₩458,107 | ₩470,056 | -0.14% | 201.5만 |
|---|
| 2026.05.06 | ₩461,352 | ₩474,133 | ₩457,584 | ₩468,769 | +1.61% | 186.5만 |
|---|
| 2026.05.05 | ₩453,426 | ₩466,703 | ₩447,954 | ₩459,676 | +1.38% | 213.1만 |
|---|
| 2026.05.04 | ₩408,511 | ₩412,843 | ₩400,880 | ₩404,863 | -0.89% | 102.6만 |
|---|
| 2026.05.01 | ₩416,826 | ₩418,704 | ₩408,082 | ₩411,891 | -1.18% | 78.2만 |
|---|
| 2026.04.30 | ₩395,207 | ₩415,177 | ₩395,207 | ₩414,721 | +4.94% | 117.3만 |
|---|
| 2026.04.29 | ₩401,484 | ₩405,574 | ₩385,162 | ₩391,787 | -2.42% | 127만 |
|---|
| 2026.04.28 | ₩404,367 | ₩407,143 | ₩397,340 | ₩403,321 | -0.26% | 107.2만 |
|---|
| 2026.04.27 | ₩412,441 | ₩417,591 | ₩401,966 | ₩402,060 | -2.52% | 115.5만 |
|---|
| 2026.04.24 | ₩412,159 | ₩423,653 | ₩412,159 | ₩415,579 | +0.83% | 87만 |
|---|
| 2026.04.23 | ₩434,972 | ₩434,972 | ₩405,024 | ₩417,363 | -4.05% | 145.2만 |
|---|
| 2026.04.22 | ₩451,401 | ₩452,890 | ₩441,691 | ₩448,450 | -0.65% | 72만 |
|---|
| 2026.04.21 | ₩452,796 | ₩465,081 | ₩449,041 | ₩449,590 | -0.71% | 100만 |
|---|
| 2026.04.20 | ₩438,258 | ₩450,234 | ₩434,891 | ₩450,100 | +2.70% | 74.9만 |
|---|
| 2026.04.17 | ₩430,560 | ₩441,986 | ₩427,770 | ₩439,585 | +2.10% | 43.9만 |
|---|
| 2026.04.16 | ₩432,974 | ₩438,553 | ₩425,691 | ₩427,877 | -1.18% | 73.4만 |
|---|
| 2026.04.15 | ₩446,680 | ₩447,512 | ₩435,374 | ₩437,480 | -2.06% | 67.3만 |
|---|
| 2026.04.14 | ₩436,997 | ₩447,230 | ₩433,819 | ₩443,891 | +1.58% | 75만 |
|---|
| 2026.04.13 | ₩427,582 | ₩436,018 | ₩424,122 | ₩435,441 | +1.84% | 90.8만 |
|---|
| 2026.04.10 | ₩428,588 | ₩431,270 | ₩424,873 | ₩429,165 | +0.13% | 85.7만 |
|---|
| 2026.04.09 | ₩424,471 | ₩428,588 | ₩415,753 | ₩426,013 | +0.36% | 88.4만 |
|---|
| 2026.04.08 | ₩423,036 | ₩433,161 | ₩417,926 | ₩427,193 | +0.98% | 100.6만 |
|---|
| 2026.04.07 | ₩406,339 | ₩413,259 | ₩401,752 | ₩412,240 | +1.45% | 75.8만 |
|---|
| 2026.04.06 | ₩412,427 | ₩412,883 | ₩404,005 | ₩407,827 | -1.12% | 65.2만 |
|---|
| 2026.04.02 | ₩396,133 | ₩411,113 | ₩393,410 | ₩408,028 | +3.00% | 72.7만 |
|---|
| 2026.04.01 | ₩404,930 | ₩410,362 | ₩398,842 | ₩402,194 | -0.68% | 91.2만 |
|---|
| 2026.03.31 | ₩399,365 | ₩405,038 | ₩394,657 | ₩399,391 | +0.01% | 127만 |
|---|
| 2026.03.30 | ₩392,833 | ₩396,079 | ₩389,145 | ₩393,450 | +0.16% | 78.7만 |
|---|
| 2026.03.27 | ₩402,758 | ₩402,758 | ₩386,852 | ₩387,804 | -3.71% | 84.8만 |
|---|
| 2026.03.26 | ₩403,308 | ₩413,447 | ₩402,490 | ₩403,093 | -0.05% | 92.6만 |
|---|
| 2026.03.25 | ₩407,197 | ₩412,789 | ₩395,569 | ₩405,453 | -0.43% | 111.7만 |
|---|
| 2026.03.24 | ₩399,378 | ₩409,611 | ₩396,843 | ₩404,917 | +1.39% | 67.1만 |
|---|
| 2026.03.23 | ₩407,237 | ₩411,730 | ₩401,497 | ₩404,769 | -0.61% | 96.3만 |
|---|
| 2026.03.20 | ₩402,342 | ₩406,956 | ₩399,955 | ₩400,987 | -0.34% | 198.1만 |
|---|
| 2026.03.19 | ₩393,987 | ₩405,239 | ₩393,987 | ₩401,765 | +1.97% | 122.4만 |
|---|
| 2026.03.18 | ₩401,645 | ₩401,645 | ₩390,714 | ₩395,703 | -1.48% | 96.3만 |
|---|
| 2026.03.17 | ₩392,699 | ₩402,718 | ₩391,814 | ₩398,305 | +1.43% | 150.1만 |
|---|
| 2026.03.16 | ₩383,566 | ₩394,443 | ₩380,991 | ₩388,957 | +1.41% | 71.3만 |
|---|
| 2026.03.13 | ₩382,869 | ₩387,388 | ₩379,234 | ₩384,330 | +0.38% | 97.6만 |
|---|
| 2026.03.12 | ₩393,678 | ₩398,171 | ₩379,905 | ₩379,972 | -3.48% | 135만 |
|---|
| 2026.03.11 | ₩403,683 | ₩408,645 | ₩395,663 | ₩399,043 | -1.15% | 73.3만 |
|---|
| 2026.03.10 | ₩408,096 | ₩412,629 | ₩399,110 | ₩401,846 | -1.53% | 98만 |
|---|
| 2026.03.09 | ₩401,873 | ₩412,722 | ₩397,112 | ₩409,946 | +2.01% | 92.6만 |
|---|
| 2026.03.06 | ₩417,966 | ₩421,306 | ₩405,614 | ₩405,749 | -2.92% | 120.5만 |
|---|
| 2026.03.05 | ₩422,285 | ₩433,577 | ₩420,970 | ₩423,250 | +0.23% | 170.9만 |
|---|
| 2026.03.04 | ₩416,344 | ₩428,615 | ₩416,344 | ₩427,877 | +2.77% | 124.7만 |
|---|
| 2026.03.03 | ₩408,323 | ₩419,884 | ₩403,629 | ₩418,623 | +2.52% | 125.6만 |
|---|
| 2026.03.02 | ₩419,924 | ₩421,721 | ₩411,086 | ₩412,038 | -1.88% | 126.1만 |
|---|
| 2026.02.27 | ₩427,716 | ₩431,981 | ₩423,130 | ₩428,333 | +0.14% | 211.7만 |
|---|
| 2026.02.26 | ₩430,694 | ₩433,161 | ₩421,654 | ₩432,960 | +0.53% | 123.3만 |
|---|
| 2026.02.25 | ₩438,928 | ₩438,928 | ₩423,814 | ₩428,414 | -2.40% | 103.3만 |
|---|
| 2026.02.24 | ₩441,530 | ₩445,218 | ₩431,834 | ₩437,614 | -0.89% | 137.1만 |
|---|
| 2026.02.23 | ₩441,235 | ₩450,154 | ₩439,599 | ₩439,599 | -0.37% | 87.6만 |
|---|
| 2026.02.20 | ₩438,593 | ₩448,866 | ₩433,000 | ₩447,042 | +1.93% | 135.6만 |
|---|
| 2026.02.19 | ₩435,093 | ₩443,341 | ₩433,094 | ₩440,779 | +1.31% | 131만 |
|---|
| 2026.02.18 | ₩429,312 | ₩440,538 | ₩425,343 | ₩439,264 | +2.32% | 142.3만 |
|---|
| 2026.02.17 | ₩433,175 | ₩433,175 | ₩414,251 | ₩431,083 | -0.48% | 201.3만 |
|---|
| 2026.02.13 | ₩432,142 | ₩437,037 | ₩421,239 | ₩433,684 | +0.36% | 253.2만 |
|---|
| 2026.02.12 | ₩440,819 | ₩444,494 | ₩409,517 | ₩428,937 | -2.70% | 347.9만 |
|---|
| 2026.02.11 | ₩438,365 | ₩453,077 | ₩432,571 | ₩441,503 | +0.72% | 404.6만 |
|---|
| 2026.02.10 | ₩439,653 | ₩448,866 | ₩433,027 | ₩438,580 | -0.24% | 375.5만 |
|---|
| 2026.02.09 | ₩445,647 | ₩462,653 | ₩437,534 | ₩440,082 | -1.25% | 255.4만 |
|---|
| 2026.02.06 | ₩505,851 | ₩514,850 | ₩495,417 | ₩511,363 | +1.09% | 78.5만 |
|---|
| 2026.02.05 | ₩513,496 | ₩517,318 | ₩500,782 | ₩505,462 | -1.56% | 69.7만 |
|---|
| 2026.02.04 | ₩512,986 | ₩522,803 | ₩508,587 | ₩515,440 | +0.48% | 68.9만 |
|---|
| 2026.02.03 | ₩507,085 | ₩518,820 | ₩503,679 | ₩508,225 | +0.22% | 90.8만 |
|---|
| 2026.02.02 | ₩493,848 | ₩509,043 | ₩493,848 | ₩508,708 | +3.01% | 53.3만 |
|---|
| 2026.01.30 | ₩497,845 | ₩504,819 | ₩492,359 | ₩497,187 | -0.13% | 86.5만 |
|---|
| 2026.01.29 | ₩512,584 | ₩513,107 | ₩498,046 | ₩503,169 | -1.84% | 67.3만 |
|---|
| 2026.01.28 | ₩520,161 | ₩521,247 | ₩509,499 | ₩516,379 | -0.73% | 38.3만 |
|---|
| 2026.01.27 | ₩520,188 | ₩525,257 | ₩518,941 | ₩523,165 | +0.57% | 36.8만 |
|---|
| 2026.01.26 | ₩525,485 | ₩531,869 | ₩522,656 | ₩524,252 | -0.23% | 30.9만 |
|---|
| 2026.01.23 | ₩535,705 | ₩537,931 | ₩517,828 | ₩526,143 | -1.79% | 58.1만 |
|---|
| 2026.01.22 | ₩532,915 | ₩537,757 | ₩532,473 | ₩537,019 | +0.77% | 52.1만 |
|---|
| 2026.01.21 | ₩517,372 | ₩535,866 | ₩513,670 | ₩532,044 | +2.84% | 51.9만 |
|---|
| 2026.01.20 | ₩509,606 | ₩519,839 | ₩504,912 | ₩514,810 | +1.02% | 39.5만 |
|---|
| 2026.01.16 | ₩524,976 | ₩528,248 | ₩516,098 | ₩519,517 | -1.04% | 55.1만 |
|---|
| 2026.01.15 | ₩527,336 | ₩532,526 | ₩522,039 | ₩529,200 | +0.35% | 39.3만 |
|---|
| 2026.01.14 | ₩528,449 | ₩534,914 | ₩525,244 | ₩527,336 | -0.21% | 51.8만 |
|---|
| 2026.01.13 | ₩529,683 | ₩538,790 | ₩513,751 | ₩528,449 | -0.23% | 77만 |
|---|
| 2026.01.12 | ₩533,492 | ₩537,180 | ₩524,265 | ₩527,980 | -1.03% | 33.2만 |
|---|
| 2026.01.09 | ₩534,511 | ₩537,180 | ₩527,336 | ₩532,097 | -0.45% | 49.4만 |
|---|
| 2026.01.08 | ₩531,091 | ₩536,550 | ₩529,616 | ₩531,963 | +0.16% | 41.4만 |
|---|
| 2026.01.07 | ₩535,893 | ₩542,129 | ₩529,402 | ₩535,665 | -0.04% | 55.4만 |
|---|
| 2026.01.06 | ₩528,919 | ₩548,084 | ₩528,919 | ₩537,180 | +1.56% | 46.6만 |
|---|
| 2026.01.05 | ₩512,262 | ₩530,340 | ₩510,036 | ₩529,710 | +3.41% | 43.3만 |
|---|
| 2026.01.02 | ₩508,493 | ₩513,040 | ₩500,969 | ₩512,262 | +0.74% | 46.2만 |
|---|
| 2025.12.31 | ₩515,735 | ₩516,835 | ₩508,882 | ₩509,405 | -1.23% | 21.8만 |
|---|
| 2025.12.30 | ₩514,582 | ₩519,558 | ₩510,854 | ₩514,984 | +0.08% | 26.8만 |
|---|
| 2025.12.29 | ₩519,088 | ₩521,918 | ₩514,153 | ₩516,473 | -0.50% | 36.6만 |
|---|
| 2025.12.26 | ₩516,580 | ₩518,485 | ₩514,676 | ₩517,761 | +0.23% | 23.2만 |
|---|
| 2025.12.24 | ₩514,662 | ₩517,130 | ₩511,055 | ₩516,111 | +0.28% | 11.6만 |
|---|
| 2025.12.23 | ₩513,710 | ₩514,810 | ₩510,679 | ₩513,938 | +0.04% | 34.6만 |
|---|
| 2025.12.22 | ₩513,241 | ₩517,264 | ₩509,352 | ₩515,186 | +0.38% | 47.1만 |
|---|
| 2025.12.19 | ₩503,531 | ₩506,991 | ₩499,132 | ₩506,991 | +0.69% | 191.1만 |
|---|
| 2025.12.18 | ₩505,958 | ₩511,672 | ₩501,385 | ₩504,684 | -0.25% | 59.3만 |
|---|
| 2025.12.17 | ₩508,681 | ₩514,381 | ₩503,531 | ₩505,771 | -0.57% | 50.4만 |
|---|
| 2025.12.16 | ₩517,975 | ₩521,838 | ₩500,151 | ₩507,662 | -1.99% | 67.3만 |
|---|
| 2025.12.15 | ₩522,776 | ₩523,045 | ₩509,539 | ₩516,902 | -1.12% | 69.9만 |
|---|
| 2025.12.12 | ₩527,256 | ₩527,256 | ₩513,174 | ₩516,781 | -1.99% | 62만 |
|---|
| 2025.12.11 | ₩530,957 | ₩532,178 | ₩519,397 | ₩526,009 | -0.93% | 56.6만 |
|---|
| 2025.12.10 | ₩519,343 | ₩533,170 | ₩519,343 | ₩530,850 | +2.22% | 54.1만 |
|---|
| 2025.12.09 | ₩526,344 | ₩529,817 | ₩516,446 | ₩517,895 | -1.61% | 41.4만 |
|---|
| 2025.12.08 | ₩526,250 | ₩530,367 | ₩519,276 | ₩526,733 | +0.09% | 67.6만 |
|---|
| 2025.12.05 | ₩532,057 | ₩536,255 | ₩526,786 | ₩529,495 | -0.48% | 46.9만 |
|---|
| 2025.12.04 | ₩533,264 | ₩533,264 | ₩517,801 | ₩531,588 | -0.31% | 62.6만 |
|---|
| 2025.12.03 | ₩539,219 | ₩541,552 | ₩532,580 | ₩533,264 | -1.10% | 46.9만 |
|---|
| 2025.12.02 | ₩529,120 | ₩538,199 | ₩527,350 | ₩534,605 | +1.04% | 44.3만 |
|---|
| 2025.12.01 | ₩539,514 | ₩542,250 | ₩533,063 | ₩533,492 | -1.12% | 41.3만 |
|---|
| 2025.11.28 | ₩549,452 | ₩549,586 | ₩538,682 | ₩541,043 | -1.53% | 21.1만 |
|---|
| 2025.11.26 | ₩548,969 | ₩549,961 | ₩537,060 | ₩546,032 | -0.54% | 62.9만 |
|---|
| 2025.11.25 | ₩540,573 | ₩555,433 | ₩536,684 | ₩553,274 | +2.35% | 57.5만 |
|---|
| 2025.11.24 | ₩528,463 | ₩539,447 | ₩524,211 | ₩535,839 | +1.40% | 110.9만 |
|---|
| 2025.11.21 | ₩507,662 | ₩531,816 | ₩507,662 | ₩528,396 | +4.08% | 59.7만 |
|---|
| 2025.11.20 | ₩510,827 | ₩515,467 | ₩502,337 | ₩507,782 | -0.60% | 36.2만 |
|---|
| 2025.11.19 | ₩503,424 | ₩506,428 | ₩498,327 | ₩504,604 | +0.23% | 58.6만 |
|---|
| 2025.11.18 | ₩509,566 | ₩510,921 | ₩499,266 | ₩505,114 | -0.87% | 44.6만 |
|---|
| 2025.11.17 | ₩508,252 | ₩514,917 | ₩502,901 | ₩506,924 | -0.26% | 56.4만 |
|---|
| 2025.11.14 | ₩504,014 | ₩515,320 | ₩502,136 | ₩508,829 | +0.96% | 63.1만 |
|---|
| 2025.11.13 | ₩513,576 | ₩523,822 | ₩508,386 | ₩508,694 | -0.95% | 63.7만 |
|---|
| 2025.11.12 | ₩517,023 | ₩525,445 | ₩513,536 | ₩519,517 | +0.48% | 50.2만 |
|---|
| 2025.11.11 | ₩509,633 | ₩521,100 | ₩506,817 | ₩517,868 | +1.62% | 53.7만 |
|---|
| 2025.11.10 | ₩503,357 | ₩508,145 | ₩499,709 | ₩505,033 | +0.33% | 51.2만 |
|---|
| 2025.11.07 | ₩496,289 | ₩499,990 | ₩489,422 | ₩498,488 | +0.44% | 40.8만 |
|---|
| 2025.11.06 | ₩495,806 | ₩501,680 | ₩487,692 | ₩497,778 | +0.40% | 114.4만 |
|---|
| 2025.11.05 | ₩491,595 | ₩502,565 | ₩483,763 | ₩498,864 | +1.48% | 77.9만 |
|---|
| 2025.11.04 | ₩471,706 | ₩512,342 | ₩470,271 | ₩492,654 | +4.44% | 142.1만 |
|---|
| 2025.11.03 | ₩463,471 | ₩466,784 | ₩457,423 | ₩463,485 | +0.00% | 85.3만 |
|---|
| 2025.10.31 | ₩456,108 | ₩473,101 | ₩456,108 | ₩468,863 | +2.80% | 60.7만 |
|---|
| 2025.10.30 | ₩462,211 | ₩469,882 | ₩459,032 | ₩459,877 | -0.50% | 60.4만 |
|---|
| 2025.10.29 | ₩461,982 | ₩467,280 | ₩458,978 | ₩460,641 | -0.29% | 52.8만 |
|---|
| 2025.10.28 | ₩469,694 | ₩473,436 | ₩462,720 | ₩463,967 | -1.22% | 46.8만 |
|---|
| 2025.10.27 | ₩481,992 | ₩482,529 | ₩471,746 | ₩471,746 | -2.13% | 52.1만 |
|---|
| 2025.10.24 | ₩479,726 | ₩482,354 | ₩473,114 | ₩482,140 | +0.50% | 54.5만 |
|---|
| 2025.10.23 | ₩465,054 | ₩477,526 | ₩465,000 | ₩477,017 | +2.57% | 54.5만 |
|---|
| 2025.10.22 | ₩472,269 | ₩479,136 | ₩465,322 | ₩467,615 | -0.99% | 57.4만 |
|---|
| 2025.10.21 | ₩467,079 | ₩489,503 | ₩465,376 | ₩468,366 | +0.28% | 64.2만 |
|---|
| 2025.10.20 | ₩451,039 | ₩464,276 | ₩448,491 | ₩460,252 | +2.04% | 60.2만 |
|---|
| 2025.10.17 | ₩445,835 | ₩452,796 | ₩440,766 | ₩448,732 | +0.65% | 44.7만 |
|---|
| 2025.10.16 | ₩439,760 | ₩452,299 | ₩433,805 | ₩449,108 | +2.13% | 73.1만 |
|---|
| 2025.10.15 | ₩445,299 | ₩450,623 | ₩442,295 | ₩445,808 | +0.11% | 58.2만 |
|---|
| 2025.10.14 | ₩446,559 | ₩453,802 | ₩445,084 | ₩446,787 | +0.05% | 65만 |
|---|
| 2025.10.13 | ₩441,262 | ₩452,112 | ₩441,262 | ₩451,066 | +2.22% | 75.5만 |
|---|
| 2025.10.10 | ₩443,207 | ₩451,602 | ₩440,417 | ₩443,917 | +0.16% | 164.8만 |
|---|