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 | ₩574,690 | ₩585,844 | ₩573,338 | ₩580,809 | +1.06% | 112만 |
| 2026.10.08 | ₩578,038 | ₩579,055 | ₩564,527 | ₩574,596 | -0.60% | 104.4만 |
| 2026.10.07 | ₩583,795 | ₩589,647 | ₩572,293 | ₩583,782 | -0.00% | 77.1만 |
| 2026.10.06 | ₩596,837 | ₩608,620 | ₩577,931 | ₩584,371 | -2.09% | 105.7만 |
| 2026.10.05 | ₩569,883 | ₩590,209 | ₩566,429 | ₩589,312 | +3.41% | 100.7만 |
| 2026.10.02 | ₩571,450 | ₩580,234 | ₩566,978 | ₩569,348 | -0.37% | 62.6만 |
| 2026.10.01 | ₩585,415 | ₩586,513 | ₩568,665 | ₩569,776 | -2.67% | 81.1만 |
| 2026.09.30 | ₩593,516 | ₩600,144 | ₩588,067 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩588,334 |
| -0.87% |
| 66.6만 |
| 2026.09.29 | ₩591,106 | ₩595,056 | ₩586,313 | ₩593,516 | +0.41% | 62.6만 |
|---|
| 2026.09.28 | ₩572,106 | ₩596,489 | ₩567,580 | ₩593,088 | +3.67% | 98.2만 |
|---|
| 2026.09.25 | ₩574,034 | ₩583,702 | ₩569,964 | ₩580,501 | +1.13% | 66.3만 |
|---|
| 2026.09.24 | ₩560,135 | ₩584,251 | ₩559,694 | ₩576,163 | +2.86% | 103.1만 |
|---|
| 2026.09.23 | ₩573,311 | ₩575,761 | ₩562,372 | ₩563,135 | -1.77% | 74.4만 |
|---|
| 2026.09.22 | ₩567,902 | ₩579,899 | ₩566,161 | ₩570,057 | +0.38% | 64.8만 |
|---|
| 2026.09.21 | ₩570,138 | ₩572,762 | ₩563,376 | ₩567,620 | -0.44% | 78.2만 |
|---|
| 2026.09.18 | ₩574,730 | ₩576,618 | ₩563,443 | ₩564,554 | -1.77% | 103.5만 |
|---|
| 2026.09.17 | ₩567,728 | ₩578,145 | ₩565,130 | ₩575,386 | +1.35% | 68.9만 |
|---|
| 2026.09.16 | ₩559,506 | ₩568,705 | ₩556,935 | ₩560,551 | +0.19% | 71.1만 |
|---|
| 2026.09.15 | ₩554,311 | ₩564,019 | ₩551,512 | ₩558,475 | +0.75% | 82.5만 |
|---|
| 2026.09.14 | ₩551,205 | ₩551,205 | ₩538,444 | ₩548,995 | -0.40% | 72.9만 |
|---|
| 2026.09.11 | ₩544,255 | ₩549,129 | ₩540,640 | ₩546,759 | +0.46% | 48.7만 |
|---|
| 2026.09.10 | ₩532,338 | ₩540,265 | ₩526,152 | ₩537,788 | +1.02% | 57.3만 |
|---|
| 2026.09.09 | ₩540,720 | ₩551,472 | ₩536,864 | ₩542,032 | +0.24% | 75.5만 |
|---|
| 2026.09.08 | ₩542,729 | ₩545,527 | ₩535,217 | ₩539,488 | -0.60% | 42만 |
|---|
| 2026.09.04 | ₩547,188 | ₩551,794 | ₩539,381 | ₩548,152 | +0.18% | 35.2만 |
|---|
| 2026.09.03 | ₩556,895 | ₩560,443 | ₩541,631 | ₩553,749 | -0.57% | 43.8만 |
|---|
| 2026.09.02 | ₩541,698 | ₩557,792 | ₩541,631 | ₩551,928 | +1.89% | 62.2만 |
|---|
| 2026.09.01 | ₩556,092 | ₩568,343 | ₩541,269 | ₩543,412 | -2.28% | 51.7만 |
|---|
| 2026.08.31 | ₩543,612 | ₩556,788 | ₩543,612 | ₩555,181 | +2.13% | 67.9만 |
|---|
| 2026.08.28 | ₩559,426 | ₩565,719 | ₩552,169 | ₩555,262 | -0.74% | 43.5만 |
|---|
| 2026.08.27 | ₩562,372 | ₩570,700 | ₩558,622 | ₩564,059 | +0.30% | 74.2만 |
|---|
| 2026.08.26 | ₩548,647 | ₩560,336 | ₩544,791 | ₩554,565 | +1.08% | 42.7만 |
|---|
| 2026.08.25 | ₩551,981 | ₩555,543 | ₩545,126 | ₩554,927 | +0.53% | 63.2만 |
|---|
| 2026.08.24 | ₩544,228 | ₩550,589 | ₩537,734 | ₩549,986 | +1.06% | 60만 |
|---|
| 2026.08.21 | ₩536,449 | ₩552,932 | ₩530,236 | ₩549,919 | +2.51% | 81.7만 |
|---|
| 2026.08.20 | ₩548,982 | ₩564,701 | ₩540,185 | ₩541,872 | -1.30% | 123.4만 |
|---|
| 2026.08.19 | ₩543,264 | ₩561,528 | ₩541,202 | ₩556,801 | +2.49% | 109.2만 |
|---|
| 2026.08.18 | ₩545,286 | ₩548,460 | ₩536,797 | ₩537,266 | -1.47% | 74만 |
|---|
| 2026.08.17 | ₩546,947 | ₩551,539 | ₩538,283 | ₩545,956 | -0.18% | 60.9만 |
|---|
| 2026.08.14 | ₩555,623 | ₩556,708 | ₩547,228 | ₩551,887 | -0.67% | 38.8만 |
|---|
| 2026.08.13 | ₩552,503 | ₩562,720 | ₩547,348 | ₩553,682 | +0.21% | 68.9만 |
|---|
| 2026.08.12 | ₩541,979 | ₩557,846 | ₩541,979 | ₩557,217 | +2.81% | 73.7만 |
|---|
| 2026.08.11 | ₩547,576 | ₩556,520 | ₩546,585 | ₩555,677 | +1.48% | 67만 |
|---|
| 2026.08.10 | ₩543,318 | ₩553,454 | ₩539,114 | ₩551,352 | +1.48% | 82.7만 |
|---|
| 2026.08.07 | ₩536,395 | ₩546,143 | ₩531,696 | ₩544,777 | +1.56% | 88.9만 |
|---|
| 2026.08.06 | ₩532,834 | ₩535,900 | ₩520,515 | ₩535,190 | +0.44% | 89.2만 |
|---|
| 2026.08.05 | ₩534,066 | ₩538,913 | ₩523,206 | ₩535,592 | +0.29% | 110.5만 |
|---|
| 2026.08.04 | ₩513,352 | ₩538,511 | ₩508,143 | ₩530,343 | +3.31% | 200만 |
|---|
| 2026.08.03 | ₩510,620 | ₩510,620 | ₩500,149 | ₩501,769 | -1.73% | 116.2만 |
|---|
| 2026.07.31 | ₩512,535 | ₩515,507 | ₩496,440 | ₩505,211 | -1.43% | 71.5만 |
|---|
| 2026.07.30 | ₩503,443 | ₩512,428 | ₩495,958 | ₩509,214 | +1.15% | 78.3만 |
|---|
| 2026.07.29 | ₩519,123 | ₩524,706 | ₩505,291 | ₩508,116 | -2.12% | 72.3만 |
|---|
| 2026.07.28 | ₩502,238 | ₩518,748 | ₩502,198 | ₩514,034 | +2.35% | 91.9만 |
|---|
| 2026.07.27 | ₩499,024 | ₩503,416 | ₩492,303 | ₩497,029 | -0.40% | 80.4만 |
|---|
| 2026.07.24 | ₩511,450 | ₩514,476 | ₩498,783 | ₩501,689 | -1.91% | 81.9만 |
|---|
| 2026.07.23 | ₩507,393 | ₩522,189 | ₩502,184 | ₩512,039 | +0.92% | 145.9만 |
|---|
| 2026.07.22 | ₩492,142 | ₩498,409 | ₩483,318 | ₩496,521 | +0.89% | 95.7만 |
|---|
| 2026.07.21 | ₩463,287 | ₩500,792 | ₩462,229 | ₩492,142 | +6.23% | 117만 |
|---|
| 2026.07.20 | ₩492,048 | ₩492,571 | ₩478,069 | ₩478,739 | -2.70% | 85.8만 |
|---|
| 2026.07.17 | ₩500,886 | ₩507,340 | ₩492,075 | ₩494,057 | -1.36% | 57.4만 |
|---|
| 2026.07.16 | ₩500,511 | ₩510,031 | ₩497,150 | ₩506,389 | +1.17% | 76.1만 |
|---|
| 2026.07.15 | ₩505,144 | ₩510,566 | ₩500,524 | ₩502,010 | -0.62% | 56.8만 |
|---|
| 2026.07.14 | ₩497,418 | ₩506,081 | ₩493,977 | ₩503,979 | +1.32% | 71.7만 |
|---|
| 2026.07.13 | ₩498,315 | ₩504,929 | ₩496,360 | ₩499,734 | +0.28% | 47.1만 |
|---|
| 2026.07.10 | ₩509,040 | ₩509,241 | ₩499,640 | ₩504,032 | -0.98% | 50만 |
|---|
| 2026.07.09 | ₩497,752 | ₩510,580 | ₩497,070 | ₩504,970 | +1.45% | 53.3만 |
|---|
| 2026.07.08 | ₩496,360 | ₩501,435 | ₩491,486 | ₩492,919 | -0.69% | 83.8만 |
|---|
| 2026.07.07 | ₩508,812 | ₩513,526 | ₩501,140 | ₩502,024 | -1.33% | 80.7만 |
|---|
| 2026.07.06 | ₩495,208 | ₩509,281 | ₩494,686 | ₩507,326 | +2.45% | 77.2만 |
|---|
| 2026.07.02 | ₩506,804 | ₩508,812 | ₩499,399 | ₩507,862 | +0.21% | 74.9만 |
|---|
| 2026.07.01 | ₩501,970 | ₩511,959 | ₩497,752 | ₩506,309 | +0.86% | 92.8만 |
|---|
| 2026.06.30 | ₩498,529 | ₩505,947 | ₩487,978 | ₩502,171 | +0.73% | 148만 |
|---|
| 2026.06.29 | ₩503,282 | ₩503,282 | ₩490,428 | ₩493,910 | -1.86% | 98.1만 |
|---|
| 2026.06.26 | ₩506,054 | ₩508,451 | ₩494,673 | ₩501,328 | -0.93% | 203.3만 |
|---|
| 2026.06.25 | ₩498,663 | ₩509,656 | ₩496,119 | ₩504,648 | +1.20% | 93.6만 |
|---|
| 2026.06.24 | ₩485,032 | ₩505,023 | ₩485,032 | ₩494,325 | +1.92% | 92.8만 |
|---|
| 2026.06.23 | ₩482,180 | ₩489,759 | ₩474,548 | ₩478,284 | -0.81% | 84.3만 |
|---|
| 2026.06.22 | ₩476,543 | ₩482,354 | ₩473,370 | ₩479,690 | +0.66% | 82.2만 |
|---|
| 2026.06.18 | ₩480,654 | ₩482,903 | ₩473,410 | ₩475,927 | -0.98% | 146.1만 |
|---|
| 2026.06.17 | ₩488,192 | ₩490,254 | ₩471,013 | ₩478,016 | -2.08% | 97.9만 |
|---|
| 2026.06.16 | ₩479,810 | ₩492,691 | ₩474,146 | ₩482,756 | +0.61% | 105.5만 |
|---|
| 2026.06.15 | ₩479,917 | ₩482,140 | ₩473,504 | ₩479,033 | -0.18% | 65.3만 |
|---|
| 2026.06.12 | ₩481,792 | ₩488,728 | ₩475,043 | ₩476,048 | -1.19% | 78.1만 |
|---|
| 2026.06.11 | ₩487,670 | ₩488,339 | ₩474,561 | ₩481,685 | -1.23% | 83.7만 |
|---|
| 2026.06.10 | ₩495,463 | ₩505,465 | ₩486,291 | ₩486,291 | -1.85% | 51.6만 |
|---|
| 2026.06.09 | ₩492,664 | ₩505,130 | ₩491,580 | ₩496,962 | +0.87% | 103.9만 |
|---|
| 2026.06.08 | ₩495,597 | ₩505,478 | ₩485,862 | ₩486,505 | -1.83% | 79만 |
|---|
| 2026.06.05 | ₩499,011 | ₩503,925 | ₩486,866 | ₩489,210 | -1.96% | 67.7만 |
|---|
| 2026.06.04 | ₩504,876 | ₩515,494 | ₩502,881 | ₩504,086 | -0.16% | 95.3만 |
|---|
| 2026.06.03 | ₩493,133 | ₩508,812 | ₩487,951 | ₩508,504 | +3.12% | 92만 |
|---|
| 2026.06.02 | ₩498,757 | ₩502,452 | ₩492,584 | ₩498,007 | -0.15% | 66.5만 |
|---|
| 2026.06.01 | ₩512,548 | ₩513,767 | ₩496,815 | ₩506,349 | -1.21% | 152.9만 |
|---|
| 2026.05.29 | ₩491,727 | ₩515,896 | ₩490,067 | ₩513,593 | +4.45% | 302만 |
|---|
| 2026.05.28 | ₩468,121 | ₩492,236 | ₩465,965 | ₩490,964 | +4.88% | 144.2만 |
|---|
| 2026.05.27 | ₩457,114 | ₩464,425 | ₩454,892 | ₩458,172 | +0.23% | 65.5만 |
|---|
| 2026.05.26 | ₩452,776 | ₩460,315 | ₩447,460 | ₩453,432 | +0.14% | 59.5만 |
|---|
| 2026.05.22 | ₩459,605 | ₩464,050 | ₩452,575 | ₩458,427 | -0.26% | 47.8만 |
|---|
| 2026.05.21 | ₩455,159 | ₩459,257 | ₩447,675 | ₩456,579 | +0.31% | 65.6만 |
|---|
| 2026.05.20 | ₩448,893 | ₩457,998 | ₩433,629 | ₩457,021 | +1.81% | 90.4만 |
|---|
| 2026.05.19 | ₩444,715 | ₩453,820 | ₩440,725 | ₩446,228 | +0.34% | 78.1만 |
|---|
| 2026.05.18 | ₩442,238 | ₩452,415 | ₩440,886 | ₩444,796 | +0.58% | 83.4만 |
|---|
| 2026.05.15 | ₩439,467 | ₩447,139 | ₩439,467 | ₩440,819 | +0.31% | 85.6만 |
|---|
| 2026.05.14 | ₩448,652 | ₩456,525 | ₩444,126 | ₩446,162 | -0.56% | 109만 |
|---|
| 2026.05.13 | ₩469,005 | ₩469,527 | ₩446,028 | ₩448,465 | -4.38% | 123.4만 |
|---|
| 2026.05.12 | ₩468,576 | ₩472,888 | ₩458,868 | ₩471,602 | +0.65% | 126.4만 |
|---|
| 2026.05.11 | ₩478,618 | ₩478,618 | ₩462,296 | ₩466,059 | -2.62% | 107.4만 |
|---|
| 2026.05.08 | ₩467,465 | ₩478,002 | ₩454,115 | ₩475,512 | +1.72% | 181.4만 |
|---|
| 2026.05.07 | ₩469,942 | ₩476,650 | ₩457,369 | ₩469,299 | -0.14% | 201.5만 |
|---|
| 2026.05.06 | ₩460,609 | ₩473,370 | ₩456,847 | ₩468,014 | +1.61% | 186.5만 |
|---|
| 2026.05.05 | ₩452,696 | ₩465,952 | ₩447,233 | ₩458,935 | +1.38% | 213.1만 |
|---|
| 2026.05.04 | ₩407,853 | ₩412,178 | ₩400,235 | ₩404,211 | -0.89% | 102.6만 |
|---|
| 2026.05.01 | ₩416,155 | ₩418,030 | ₩407,425 | ₩411,228 | -1.18% | 78.2만 |
|---|
| 2026.04.30 | ₩394,571 | ₩414,508 | ₩394,571 | ₩414,053 | +4.94% | 117.3만 |
|---|
| 2026.04.29 | ₩400,837 | ₩404,921 | ₩384,542 | ₩391,156 | -2.42% | 127만 |
|---|
| 2026.04.28 | ₩403,716 | ₩406,488 | ₩396,700 | ₩402,671 | -0.26% | 107.2만 |
|---|
| 2026.04.27 | ₩411,777 | ₩416,918 | ₩401,319 | ₩401,413 | -2.52% | 115.5만 |
|---|
| 2026.04.24 | ₩411,495 | ₩422,970 | ₩411,495 | ₩414,910 | +0.83% | 87만 |
|---|
| 2026.04.23 | ₩434,271 | ₩434,271 | ₩404,372 | ₩416,691 | -4.05% | 145.2만 |
|---|
| 2026.04.22 | ₩450,674 | ₩452,160 | ₩440,980 | ₩447,728 | -0.65% | 72만 |
|---|
| 2026.04.21 | ₩452,066 | ₩464,331 | ₩448,317 | ₩448,866 | -0.71% | 100만 |
|---|
| 2026.04.20 | ₩437,552 | ₩449,509 | ₩434,191 | ₩449,375 | +2.70% | 74.9만 |
|---|
| 2026.04.17 | ₩429,866 | ₩441,274 | ₩427,081 | ₩438,877 | +2.10% | 43.9만 |
|---|
| 2026.04.16 | ₩432,276 | ₩437,846 | ₩425,006 | ₩427,188 | -1.18% | 73.4만 |
|---|
| 2026.04.15 | ₩445,961 | ₩446,791 | ₩434,673 | ₩436,775 | -2.06% | 67.3만 |
|---|
| 2026.04.14 | ₩436,293 | ₩446,510 | ₩433,120 | ₩443,176 | +1.58% | 75만 |
|---|
| 2026.04.13 | ₩426,894 | ₩435,316 | ₩423,439 | ₩434,740 | +1.84% | 90.8만 |
|---|
| 2026.04.10 | ₩427,898 | ₩430,576 | ₩424,189 | ₩428,474 | +0.13% | 85.7만 |
|---|
| 2026.04.09 | ₩423,787 | ₩427,898 | ₩415,084 | ₩425,327 | +0.36% | 88.4만 |
|---|
| 2026.04.08 | ₩422,354 | ₩432,464 | ₩417,253 | ₩426,505 | +0.98% | 100.6만 |
|---|
| 2026.04.07 | ₩405,684 | ₩412,593 | ₩401,105 | ₩411,576 | +1.45% | 75.8만 |
|---|
| 2026.04.06 | ₩411,763 | ₩412,218 | ₩403,354 | ₩407,170 | -1.12% | 65.2만 |
|---|
| 2026.04.02 | ₩395,495 | ₩410,451 | ₩392,776 | ₩407,371 | +3.00% | 72.7만 |
|---|
| 2026.04.01 | ₩404,278 | ₩409,701 | ₩398,199 | ₩401,547 | -0.68% | 91.2만 |
|---|
| 2026.03.31 | ₩398,721 | ₩404,385 | ₩394,022 | ₩398,748 | +0.01% | 127만 |
|---|
| 2026.03.30 | ₩392,201 | ₩395,441 | ₩388,518 | ₩392,817 | +0.16% | 78.7만 |
|---|
| 2026.03.27 | ₩402,109 | ₩402,109 | ₩386,229 | ₩387,179 | -3.71% | 84.8만 |
|---|
| 2026.03.26 | ₩402,658 | ₩412,781 | ₩401,841 | ₩402,444 | -0.05% | 92.6만 |
|---|
| 2026.03.25 | ₩406,541 | ₩412,125 | ₩394,932 | ₩404,800 | -0.43% | 111.7만 |
|---|
| 2026.03.24 | ₩398,735 | ₩408,951 | ₩396,204 | ₩404,265 | +1.39% | 67.1만 |
|---|
| 2026.03.23 | ₩406,581 | ₩411,067 | ₩400,850 | ₩404,118 | -0.61% | 96.3만 |
|---|
| 2026.03.20 | ₩401,694 | ₩406,300 | ₩399,311 | ₩400,342 | -0.34% | 198.1만 |
|---|
| 2026.03.19 | ₩393,352 | ₩404,586 | ₩393,352 | ₩401,118 | +1.97% | 122.4만 |
|---|
| 2026.03.18 | ₩400,998 | ₩400,998 | ₩390,085 | ₩395,066 | -1.48% | 96.3만 |
|---|
| 2026.03.17 | ₩392,067 | ₩402,069 | ₩391,183 | ₩397,664 | +1.43% | 150.1만 |
|---|
| 2026.03.16 | ₩382,948 | ₩393,807 | ₩380,377 | ₩388,331 | +1.41% | 71.3만 |
|---|
| 2026.03.13 | ₩382,252 | ₩386,764 | ₩378,623 | ₩383,712 | +0.38% | 97.6만 |
|---|
| 2026.03.12 | ₩393,044 | ₩397,530 | ₩379,293 | ₩379,360 | -3.48% | 135만 |
|---|
| 2026.03.11 | ₩403,033 | ₩407,987 | ₩395,026 | ₩398,400 | -1.15% | 73.3만 |
|---|
| 2026.03.10 | ₩407,438 | ₩411,964 | ₩398,467 | ₩401,199 | -1.53% | 98만 |
|---|
| 2026.03.09 | ₩401,225 | ₩412,058 | ₩396,472 | ₩409,286 | +2.01% | 92.6만 |
|---|
| 2026.03.06 | ₩417,293 | ₩420,627 | ₩404,961 | ₩405,095 | -2.92% | 120.5만 |
|---|
| 2026.03.05 | ₩421,605 | ₩432,879 | ₩420,292 | ₩422,569 | +0.23% | 170.9만 |
|---|
| 2026.03.04 | ₩415,673 | ₩427,925 | ₩415,673 | ₩427,188 | +2.77% | 124.7만 |
|---|
| 2026.03.03 | ₩407,666 | ₩419,208 | ₩402,979 | ₩417,949 | +2.52% | 125.6만 |
|---|
| 2026.03.02 | ₩419,248 | ₩421,042 | ₩410,424 | ₩411,375 | -1.88% | 126.1만 |
|---|
| 2026.02.27 | ₩427,028 | ₩431,285 | ₩422,448 | ₩427,643 | +0.14% | 211.7만 |
|---|
| 2026.02.26 | ₩430,000 | ₩432,464 | ₩420,975 | ₩432,263 | +0.53% | 123.3만 |
|---|
| 2026.02.25 | ₩438,221 | ₩438,221 | ₩423,131 | ₩427,724 | -2.40% | 103.3만 |
|---|
| 2026.02.24 | ₩440,819 | ₩444,501 | ₩431,138 | ₩436,909 | -0.89% | 137.1만 |
|---|
| 2026.02.23 | ₩440,524 | ₩449,429 | ₩438,891 | ₩438,891 | -0.37% | 87.6만 |
|---|
| 2026.02.20 | ₩437,887 | ₩448,143 | ₩432,303 | ₩446,322 | +1.93% | 135.6만 |
|---|
| 2026.02.19 | ₩434,392 | ₩442,627 | ₩432,397 | ₩440,069 | +1.31% | 131만 |
|---|
| 2026.02.18 | ₩428,621 | ₩439,828 | ₩424,657 | ₩438,556 | +2.32% | 142.3만 |
|---|
| 2026.02.17 | ₩432,477 | ₩432,477 | ₩413,584 | ₩430,388 | -0.48% | 201.3만 |
|---|
| 2026.02.13 | ₩431,446 | ₩436,333 | ₩420,560 | ₩432,986 | +0.36% | 253.2만 |
|---|
| 2026.02.12 | ₩440,109 | ₩443,778 | ₩408,858 | ₩428,246 | -2.70% | 347.9만 |
|---|
| 2026.02.11 | ₩437,659 | ₩452,348 | ₩431,875 | ₩440,792 | +0.72% | 404.6만 |
|---|
| 2026.02.10 | ₩438,944 | ₩448,143 | ₩432,330 | ₩437,873 | -0.24% | 375.5만 |
|---|
| 2026.02.09 | ₩444,930 | ₩461,908 | ₩436,829 | ₩439,373 | -1.25% | 255.4만 |
|---|
| 2026.02.06 | ₩505,036 | ₩514,021 | ₩494,619 | ₩510,540 | +1.09% | 78.5만 |
|---|
| 2026.02.05 | ₩512,669 | ₩516,485 | ₩499,975 | ₩504,648 | -1.56% | 69.7만 |
|---|
| 2026.02.04 | ₩512,160 | ₩521,961 | ₩507,768 | ₩514,610 | +0.48% | 68.9만 |
|---|
| 2026.02.03 | ₩506,268 | ₩517,984 | ₩502,867 | ₩507,406 | +0.22% | 90.8만 |
|---|
| 2026.02.02 | ₩493,053 | ₩508,223 | ₩493,053 | ₩507,889 | +3.01% | 53.3만 |
|---|
| 2026.01.30 | ₩497,043 | ₩504,005 | ₩491,566 | ₩496,387 | -0.13% | 86.5만 |
|---|
| 2026.01.29 | ₩511,758 | ₩512,280 | ₩497,244 | ₩502,359 | -1.84% | 67.3만 |
|---|
| 2026.01.28 | ₩519,323 | ₩520,408 | ₩508,678 | ₩515,547 | -0.73% | 38.3만 |
|---|
| 2026.01.27 | ₩519,350 | ₩524,412 | ₩518,105 | ₩522,323 | +0.57% | 36.8만 |
|---|
| 2026.01.26 | ₩524,639 | ₩531,013 | ₩521,814 | ₩523,407 | -0.23% | 30.9만 |
|---|
| 2026.01.23 | ₩534,842 | ₩537,065 | ₩516,994 | ₩525,295 | -1.79% | 58.1만 |
|---|
| 2026.01.22 | ₩532,057 | ₩536,891 | ₩531,615 | ₩536,154 | +0.77% | 52.1만 |
|---|
| 2026.01.21 | ₩516,538 | ₩535,003 | ₩512,843 | ₩531,187 | +2.84% | 51.9만 |
|---|
| 2026.01.20 | ₩508,786 | ₩519,002 | ₩504,099 | ₩513,981 | +1.02% | 39.5만 |
|---|
| 2026.01.16 | ₩524,130 | ₩527,397 | ₩515,266 | ₩518,681 | -1.04% | 55.1만 |
|---|
| 2026.01.15 | ₩526,487 | ₩531,669 | ₩521,198 | ₩528,348 | +0.35% | 39.3만 |
|---|
| 2026.01.14 | ₩527,598 | ₩534,052 | ₩524,398 | ₩526,487 | -0.21% | 51.8만 |
|---|
| 2026.01.13 | ₩528,830 | ₩537,922 | ₩512,923 | ₩527,598 | -0.23% | 77만 |
|---|
| 2026.01.12 | ₩532,633 | ₩536,315 | ₩523,421 | ₩527,130 | -1.03% | 33.2만 |
|---|
| 2026.01.09 | ₩533,650 | ₩536,315 | ₩526,487 | ₩531,240 | -0.45% | 49.4만 |
|---|
| 2026.01.08 | ₩530,236 | ₩535,686 | ₩528,763 | ₩531,106 | +0.16% | 41.4만 |
|---|
| 2026.01.07 | ₩535,030 | ₩541,256 | ₩528,549 | ₩534,802 | -0.04% | 55.4만 |
|---|
| 2026.01.06 | ₩528,067 | ₩547,201 | ₩528,067 | ₩536,315 | +1.56% | 46.6만 |
|---|
| 2026.01.05 | ₩511,437 | ₩529,486 | ₩509,214 | ₩528,857 | +3.41% | 43.3만 |
|---|
| 2026.01.02 | ₩507,674 | ₩512,213 | ₩500,163 | ₩511,437 | +0.74% | 46.2만 |
|---|
| 2025.12.31 | ₩514,905 | ₩516,003 | ₩508,063 | ₩508,585 | -1.23% | 21.8만 |
|---|
| 2025.12.30 | ₩513,753 | ₩518,721 | ₩510,031 | ₩514,155 | +0.08% | 26.8만 |
|---|
| 2025.12.29 | ₩518,252 | ₩521,077 | ₩513,325 | ₩515,641 | -0.50% | 36.6만 |
|---|
| 2025.12.26 | ₩515,748 | ₩517,650 | ₩513,847 | ₩516,927 | +0.23% | 23.2만 |
|---|
| 2025.12.24 | ₩513,834 | ₩516,297 | ₩510,232 | ₩515,280 | +0.28% | 11.6만 |
|---|
| 2025.12.23 | ₩512,883 | ₩513,981 | ₩509,857 | ₩513,111 | +0.04% | 34.6만 |
|---|
| 2025.12.22 | ₩512,414 | ₩516,431 | ₩508,531 | ₩514,356 | +0.38% | 47.1만 |
|---|
| 2025.12.19 | ₩502,720 | ₩506,175 | ₩498,328 | ₩506,175 | +0.69% | 191.1만 |
|---|
| 2025.12.18 | ₩505,144 | ₩510,848 | ₩500,578 | ₩503,872 | -0.25% | 59.3만 |
|---|
| 2025.12.17 | ₩507,862 | ₩513,552 | ₩502,720 | ₩504,956 | -0.57% | 50.4만 |
|---|
| 2025.12.16 | ₩517,141 | ₩520,997 | ₩499,346 | ₩506,844 | -1.99% | 67.3만 |
|---|
| 2025.12.15 | ₩521,934 | ₩522,202 | ₩508,719 | ₩516,070 | -1.12% | 69.9만 |
|---|
| 2025.12.12 | ₩526,407 | ₩526,407 | ₩512,347 | ₩515,949 | -1.99% | 62만 |
|---|
| 2025.12.11 | ₩530,102 | ₩531,321 | ₩518,560 | ₩525,161 | -0.93% | 56.6만 |
|---|
| 2025.12.10 | ₩518,507 | ₩532,311 | ₩518,507 | ₩529,995 | +2.22% | 54.1만 |
|---|
| 2025.12.09 | ₩525,496 | ₩528,964 | ₩515,614 | ₩517,061 | -1.61% | 41.4만 |
|---|
| 2025.12.08 | ₩525,402 | ₩529,513 | ₩518,440 | ₩525,884 | +0.09% | 67.6만 |
|---|
| 2025.12.05 | ₩531,200 | ₩535,391 | ₩525,938 | ₩528,643 | -0.48% | 46.9만 |
|---|
| 2025.12.04 | ₩532,405 | ₩532,405 | ₩516,967 | ₩530,731 | -0.31% | 62.6만 |
|---|
| 2025.12.03 | ₩538,350 | ₩540,680 | ₩531,722 | ₩532,405 | -1.10% | 46.9만 |
|---|
| 2025.12.02 | ₩528,268 | ₩537,333 | ₩526,500 | ₩533,744 | +1.04% | 44.3만 |
|---|
| 2025.12.01 | ₩538,645 | ₩541,376 | ₩532,204 | ₩532,633 | -1.12% | 41.3만 |
|---|
| 2025.11.28 | ₩548,567 | ₩548,701 | ₩537,815 | ₩540,171 | -1.53% | 21.1만 |
|---|
| 2025.11.26 | ₩548,085 | ₩549,076 | ₩536,195 | ₩545,152 | -0.54% | 62.9만 |
|---|
| 2025.11.25 | ₩539,703 | ₩554,539 | ₩535,820 | ₩552,383 | +2.35% | 57.5만 |
|---|
| 2025.11.24 | ₩527,612 | ₩538,578 | ₩523,367 | ₩534,976 | +1.40% | 110.9만 |
|---|
| 2025.11.21 | ₩506,844 | ₩530,959 | ₩506,844 | ₩527,545 | +4.08% | 59.7만 |
|---|
| 2025.11.20 | ₩510,004 | ₩514,637 | ₩501,528 | ₩506,965 | -0.60% | 36.2만 |
|---|
| 2025.11.19 | ₩502,613 | ₩505,612 | ₩497,525 | ₩503,791 | +0.23% | 58.6만 |
|---|
| 2025.11.18 | ₩508,745 | ₩510,098 | ₩498,462 | ₩504,300 | -0.87% | 44.6만 |
|---|
| 2025.11.17 | ₩507,433 | ₩514,088 | ₩502,091 | ₩506,108 | -0.26% | 56.4만 |
|---|
| 2025.11.14 | ₩503,202 | ₩514,490 | ₩501,328 | ₩508,009 | +0.96% | 63.1만 |
|---|
| 2025.11.13 | ₩512,749 | ₩522,979 | ₩507,567 | ₩507,875 | -0.95% | 63.7만 |
|---|
| 2025.11.12 | ₩516,190 | ₩524,599 | ₩512,709 | ₩518,681 | +0.48% | 50.2만 |
|---|
| 2025.11.11 | ₩508,812 | ₩520,261 | ₩506,001 | ₩517,034 | +1.62% | 53.7만 |
|---|
| 2025.11.10 | ₩502,546 | ₩507,326 | ₩498,904 | ₩504,220 | +0.33% | 51.2만 |
|---|
| 2025.11.07 | ₩495,490 | ₩499,185 | ₩488,634 | ₩497,685 | +0.44% | 40.8만 |
|---|
| 2025.11.06 | ₩495,008 | ₩500,872 | ₩486,907 | ₩496,976 | +0.40% | 114.4만 |
|---|
| 2025.11.05 | ₩490,803 | ₩501,756 | ₩482,983 | ₩498,060 | +1.48% | 77.9만 |
|---|
| 2025.11.04 | ₩470,946 | ₩511,517 | ₩469,513 | ₩491,861 | +4.44% | 142.1만 |
|---|
| 2025.11.03 | ₩462,725 | ₩466,032 | ₩456,686 | ₩462,738 | +0.00% | 85.3만 |
|---|
| 2025.10.31 | ₩455,374 | ₩472,339 | ₩455,374 | ₩468,107 | +2.80% | 60.7만 |
|---|
| 2025.10.30 | ₩461,466 | ₩469,125 | ₩458,293 | ₩459,136 | -0.50% | 60.4만 |
|---|
| 2025.10.29 | ₩461,238 | ₩466,527 | ₩458,239 | ₩459,899 | -0.29% | 52.8만 |
|---|
| 2025.10.28 | ₩468,938 | ₩472,673 | ₩461,975 | ₩463,220 | -1.22% | 46.8만 |
|---|
| 2025.10.27 | ₩481,216 | ₩481,752 | ₩470,986 | ₩470,986 | -2.13% | 52.1만 |
|---|
| 2025.10.24 | ₩478,953 | ₩481,578 | ₩472,352 | ₩481,363 | +0.50% | 54.5만 |
|---|
| 2025.10.23 | ₩464,305 | ₩476,757 | ₩464,251 | ₩476,248 | +2.57% | 54.5만 |
|---|
| 2025.10.22 | ₩471,508 | ₩478,364 | ₩464,572 | ₩466,862 | -0.99% | 57.4만 |
|---|
| 2025.10.21 | ₩466,327 | ₩488,714 | ₩464,626 | ₩467,612 | +0.28% | 64.2만 |
|---|
| 2025.10.20 | ₩450,312 | ₩463,528 | ₩447,768 | ₩459,511 | +2.04% | 60.2만 |
|---|
| 2025.10.17 | ₩445,117 | ₩452,066 | ₩440,056 | ₩448,009 | +0.65% | 44.7만 |
|---|
| 2025.10.16 | ₩439,052 | ₩451,571 | ₩433,106 | ₩448,384 | +2.13% | 73.1만 |
|---|
| 2025.10.15 | ₩444,582 | ₩449,897 | ₩441,582 | ₩445,090 | +0.11% | 58.2만 |
|---|
| 2025.10.14 | ₩445,840 | ₩453,071 | ₩444,367 | ₩446,068 | +0.05% | 65만 |
|---|
| 2025.10.13 | ₩440,551 | ₩451,384 | ₩440,551 | ₩450,339 | +2.22% | 75.5만 |
|---|
| 2025.10.10 | ₩442,493 | ₩450,875 | ₩439,708 | ₩443,202 | +0.16% | 164.8만 |
|---|