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 | ₩572,875 | ₩583,993 | ₩571,527 | ₩578,974 | +1.06% | 112만 |
| 2026.10.08 | ₩576,212 | ₩577,226 | ₩562,744 | ₩572,781 | -0.60% | 104.4만 |
| 2026.10.07 | ₩581,951 | ₩587,784 | ₩570,486 | ₩581,938 | -0.00% | 77.1만 |
| 2026.10.06 | ₩594,951 | ₩606,697 | ₩576,105 | ₩582,525 | -2.09% | 105.7만 |
| 2026.10.05 | ₩568,083 | ₩588,344 | ₩564,639 | ₩587,450 | +3.41% | 100.7만 |
| 2026.10.02 | ₩569,645 | ₩578,401 | ₩565,187 | ₩567,549 | -0.37% | 62.6만 |
| 2026.10.01 | ₩583,566 | ₩584,661 | ₩566,868 | ₩567,976 | -2.67% | 81.1만 |
| 2026.09.30 | ₩591,641 | ₩598,248 | ₩586,209 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩586,476 |
| -0.87% |
| 66.6만 |
| 2026.09.29 | ₩589,239 | ₩593,176 | ₩584,460 | ₩591,641 | +0.41% | 62.6만 |
|---|
| 2026.09.28 | ₩570,299 | ₩594,604 | ₩565,787 | ₩591,214 | +3.67% | 98.2만 |
|---|
| 2026.09.25 | ₩572,221 | ₩581,858 | ₩568,163 | ₩578,668 | +1.13% | 66.3만 |
|---|
| 2026.09.24 | ₩558,366 | ₩582,405 | ₩557,926 | ₩574,343 | +2.86% | 103.1만 |
|---|
| 2026.09.23 | ₩571,500 | ₩573,943 | ₩560,595 | ₩561,356 | -1.77% | 74.4만 |
|---|
| 2026.09.22 | ₩566,108 | ₩578,067 | ₩564,372 | ₩568,256 | +0.38% | 64.8만 |
|---|
| 2026.09.21 | ₩568,337 | ₩570,953 | ₩561,596 | ₩565,827 | -0.44% | 78.2만 |
|---|
| 2026.09.18 | ₩572,915 | ₩574,797 | ₩561,663 | ₩562,771 | -1.77% | 103.5만 |
|---|
| 2026.09.17 | ₩565,934 | ₩576,318 | ₩563,345 | ₩573,569 | +1.35% | 68.9만 |
|---|
| 2026.09.16 | ₩557,739 | ₩566,908 | ₩555,176 | ₩558,780 | +0.19% | 71.1만 |
|---|
| 2026.09.15 | ₩552,560 | ₩562,237 | ₩549,770 | ₩556,711 | +0.75% | 82.5만 |
|---|
| 2026.09.14 | ₩549,463 | ₩549,463 | ₩536,743 | ₩547,261 | -0.40% | 72.9만 |
|---|
| 2026.09.11 | ₩542,536 | ₩547,394 | ₩538,932 | ₩545,032 | +0.46% | 48.7만 |
|---|
| 2026.09.10 | ₩530,657 | ₩538,558 | ₩524,490 | ₩536,089 | +1.02% | 57.3만 |
|---|
| 2026.09.09 | ₩539,012 | ₩549,730 | ₩535,168 | ₩540,320 | +0.24% | 75.5만 |
|---|
| 2026.09.08 | ₩541,014 | ₩543,804 | ₩533,526 | ₩537,784 | -0.60% | 42만 |
|---|
| 2026.09.04 | ₩545,459 | ₩550,050 | ₩537,677 | ₩546,420 | +0.18% | 35.2만 |
|---|
| 2026.09.03 | ₩555,136 | ₩558,673 | ₩539,920 | ₩551,999 | -0.57% | 43.8만 |
|---|
| 2026.09.02 | ₩539,986 | ₩556,030 | ₩539,920 | ₩550,184 | +1.89% | 62.2만 |
|---|
| 2026.09.01 | ₩554,335 | ₩566,548 | ₩539,559 | ₩541,695 | -2.28% | 51.7만 |
|---|
| 2026.08.31 | ₩541,895 | ₩555,029 | ₩541,895 | ₩553,427 | +2.13% | 67.9만 |
|---|
| 2026.08.28 | ₩557,659 | ₩563,932 | ₩550,424 | ₩553,507 | -0.74% | 43.5만 |
|---|
| 2026.08.27 | ₩560,595 | ₩568,897 | ₩556,858 | ₩562,277 | +0.30% | 74.2만 |
|---|
| 2026.08.26 | ₩546,914 | ₩558,566 | ₩543,070 | ₩552,813 | +1.08% | 42.7만 |
|---|
| 2026.08.25 | ₩550,237 | ₩553,788 | ₩543,403 | ₩553,174 | +0.53% | 63.2만 |
|---|
| 2026.08.24 | ₩542,509 | ₩548,849 | ₩536,036 | ₩548,249 | +1.06% | 60만 |
|---|
| 2026.08.21 | ₩534,754 | ₩551,185 | ₩528,561 | ₩548,182 | +2.51% | 81.7만 |
|---|
| 2026.08.20 | ₩547,248 | ₩562,917 | ₩538,478 | ₩540,160 | -1.30% | 123.4만 |
|---|
| 2026.08.19 | ₩541,548 | ₩559,754 | ₩539,493 | ₩555,042 | +2.49% | 109.2만 |
|---|
| 2026.08.18 | ₩543,564 | ₩546,727 | ₩535,101 | ₩535,568 | -1.47% | 74만 |
|---|
| 2026.08.17 | ₩545,219 | ₩549,797 | ₩536,583 | ₩544,231 | -0.18% | 60.9만 |
|---|
| 2026.08.14 | ₩553,868 | ₩554,949 | ₩545,499 | ₩550,144 | -0.67% | 38.8만 |
|---|
| 2026.08.13 | ₩550,758 | ₩560,942 | ₩545,619 | ₩551,932 | +0.21% | 68.9만 |
|---|
| 2026.08.12 | ₩540,267 | ₩556,084 | ₩540,267 | ₩555,456 | +2.81% | 73.7만 |
|---|
| 2026.08.11 | ₩545,846 | ₩554,762 | ₩544,858 | ₩553,921 | +1.48% | 67만 |
|---|
| 2026.08.10 | ₩541,601 | ₩551,706 | ₩537,410 | ₩549,610 | +1.48% | 82.7만 |
|---|
| 2026.08.07 | ₩534,701 | ₩544,418 | ₩530,016 | ₩543,056 | +1.56% | 88.9만 |
|---|
| 2026.08.06 | ₩531,150 | ₩534,207 | ₩518,871 | ₩533,500 | +0.44% | 89.2만 |
|---|
| 2026.08.05 | ₩532,378 | ₩537,210 | ₩521,554 | ₩533,900 | +0.29% | 110.5만 |
|---|
| 2026.08.04 | ₩511,730 | ₩536,810 | ₩506,538 | ₩528,668 | +3.31% | 200만 |
|---|
| 2026.08.03 | ₩509,007 | ₩509,007 | ₩498,569 | ₩500,184 | -1.73% | 116.2만 |
|---|
| 2026.07.31 | ₩510,916 | ₩513,879 | ₩494,872 | ₩503,615 | -1.43% | 71.5만 |
|---|
| 2026.07.30 | ₩501,853 | ₩510,809 | ₩494,391 | ₩507,605 | +1.15% | 78.3만 |
|---|
| 2026.07.29 | ₩517,483 | ₩523,048 | ₩503,695 | ₩506,511 | -2.12% | 72.3만 |
|---|
| 2026.07.28 | ₩500,651 | ₩517,109 | ₩500,611 | ₩512,411 | +2.35% | 91.9만 |
|---|
| 2026.07.27 | ₩497,448 | ₩501,826 | ₩490,748 | ₩495,459 | -0.40% | 80.4만 |
|---|
| 2026.07.24 | ₩509,834 | ₩512,851 | ₩497,208 | ₩500,104 | -1.91% | 81.9만 |
|---|
| 2026.07.23 | ₩505,790 | ₩520,539 | ₩500,598 | ₩510,422 | +0.92% | 145.9만 |
|---|
| 2026.07.22 | ₩490,587 | ₩496,834 | ₩481,791 | ₩494,952 | +0.89% | 95.7만 |
|---|
| 2026.07.21 | ₩461,824 | ₩499,210 | ₩460,769 | ₩490,587 | +6.23% | 117만 |
|---|
| 2026.07.20 | ₩490,494 | ₩491,014 | ₩476,559 | ₩477,227 | -2.70% | 85.8만 |
|---|
| 2026.07.17 | ₩499,303 | ₩505,737 | ₩490,521 | ₩492,496 | -1.36% | 57.4만 |
|---|
| 2026.07.16 | ₩498,930 | ₩508,420 | ₩495,579 | ₩504,789 | +1.17% | 76.1만 |
|---|
| 2026.07.15 | ₩503,548 | ₩508,954 | ₩498,943 | ₩500,424 | -0.62% | 56.8만 |
|---|
| 2026.07.14 | ₩495,846 | ₩504,482 | ₩492,416 | ₩502,387 | +1.32% | 71.7만 |
|---|
| 2026.07.13 | ₩496,741 | ₩503,334 | ₩494,792 | ₩498,155 | +0.28% | 47.1만 |
|---|
| 2026.07.10 | ₩507,432 | ₩507,632 | ₩498,062 | ₩502,440 | -0.98% | 50만 |
|---|
| 2026.07.09 | ₩496,180 | ₩508,967 | ₩495,499 | ₩503,374 | +1.45% | 53.3만 |
|---|
| 2026.07.08 | ₩494,792 | ₩499,851 | ₩489,933 | ₩491,362 | -0.69% | 83.8만 |
|---|
| 2026.07.07 | ₩507,205 | ₩511,903 | ₩499,557 | ₩500,438 | -1.33% | 80.7만 |
|---|
| 2026.07.06 | ₩493,644 | ₩507,672 | ₩493,123 | ₩505,723 | +2.45% | 77.2만 |
|---|
| 2026.07.02 | ₩505,203 | ₩507,205 | ₩497,822 | ₩506,257 | +0.21% | 74.9만 |
|---|
| 2026.07.01 | ₩500,384 | ₩510,342 | ₩496,180 | ₩504,709 | +0.86% | 92.8만 |
|---|
| 2026.06.30 | ₩496,954 | ₩504,349 | ₩486,436 | ₩500,585 | +0.73% | 148만 |
|---|
| 2026.06.29 | ₩501,692 | ₩501,692 | ₩488,879 | ₩492,349 | -1.86% | 98.1만 |
|---|
| 2026.06.26 | ₩504,455 | ₩506,845 | ₩493,110 | ₩499,744 | -0.93% | 203.3만 |
|---|
| 2026.06.25 | ₩497,088 | ₩508,046 | ₩494,552 | ₩503,054 | +1.20% | 93.6만 |
|---|
| 2026.06.24 | ₩483,500 | ₩503,428 | ₩483,500 | ₩492,763 | +1.92% | 92.8만 |
|---|
| 2026.06.23 | ₩480,657 | ₩488,211 | ₩473,049 | ₩476,773 | -0.81% | 84.3만 |
|---|
| 2026.06.22 | ₩475,038 | ₩480,830 | ₩471,874 | ₩478,174 | +0.66% | 82.2만 |
|---|
| 2026.06.18 | ₩479,135 | ₩481,378 | ₩471,914 | ₩474,424 | -0.98% | 146.1만 |
|---|
| 2026.06.17 | ₩486,650 | ₩488,705 | ₩469,525 | ₩476,506 | -2.08% | 97.9만 |
|---|
| 2026.06.16 | ₩478,294 | ₩491,135 | ₩472,648 | ₩481,231 | +0.61% | 105.5만 |
|---|
| 2026.06.15 | ₩478,401 | ₩480,617 | ₩472,008 | ₩477,520 | -0.18% | 65.3만 |
|---|
| 2026.06.12 | ₩480,270 | ₩487,184 | ₩473,543 | ₩474,544 | -1.19% | 78.1만 |
|---|
| 2026.06.11 | ₩486,129 | ₩486,797 | ₩473,062 | ₩480,163 | -1.23% | 83.7만 |
|---|
| 2026.06.10 | ₩493,898 | ₩503,868 | ₩484,754 | ₩484,754 | -1.85% | 51.6만 |
|---|
| 2026.06.09 | ₩491,108 | ₩503,534 | ₩490,027 | ₩495,392 | +0.87% | 103.9만 |
|---|
| 2026.06.08 | ₩494,031 | ₩503,881 | ₩484,327 | ₩484,968 | -1.83% | 79만 |
|---|
| 2026.06.05 | ₩497,435 | ₩502,333 | ₩485,328 | ₩487,664 | -1.96% | 67.7만 |
|---|
| 2026.06.04 | ₩503,281 | ₩513,865 | ₩501,292 | ₩502,493 | -0.16% | 95.3만 |
|---|
| 2026.06.03 | ₩491,575 | ₩507,205 | ₩486,410 | ₩506,898 | +3.12% | 92만 |
|---|
| 2026.06.02 | ₩497,181 | ₩500,865 | ₩491,028 | ₩496,434 | -0.15% | 66.5만 |
|---|
| 2026.06.01 | ₩510,929 | ₩512,144 | ₩495,246 | ₩504,749 | -1.21% | 152.9만 |
|---|
| 2026.05.29 | ₩490,174 | ₩514,266 | ₩488,519 | ₩511,970 | +4.45% | 302만 |
|---|
| 2026.05.28 | ₩466,642 | ₩490,681 | ₩464,493 | ₩489,413 | +4.88% | 144.2만 |
|---|
| 2026.05.27 | ₩455,670 | ₩462,958 | ₩453,455 | ₩456,725 | +0.23% | 65.5만 |
|---|
| 2026.05.26 | ₩451,346 | ₩458,860 | ₩446,047 | ₩452,000 | +0.14% | 59.5만 |
|---|
| 2026.05.22 | ₩458,153 | ₩462,584 | ₩451,146 | ₩456,978 | -0.26% | 47.8만 |
|---|
| 2026.05.21 | ₩453,722 | ₩457,806 | ₩446,260 | ₩455,136 | +0.31% | 65.6만 |
|---|
| 2026.05.20 | ₩447,475 | ₩456,551 | ₩432,259 | ₩455,577 | +1.81% | 90.4만 |
|---|
| 2026.05.19 | ₩443,311 | ₩452,387 | ₩439,333 | ₩444,819 | +0.34% | 78.1만 |
|---|
| 2026.05.18 | ₩440,841 | ₩450,985 | ₩439,493 | ₩443,391 | +0.58% | 83.4만 |
|---|
| 2026.05.15 | ₩438,078 | ₩445,726 | ₩438,078 | ₩439,426 | +0.31% | 85.6만 |
|---|
| 2026.05.14 | ₩447,235 | ₩455,083 | ₩442,723 | ₩444,752 | -0.56% | 109만 |
|---|
| 2026.05.13 | ₩467,523 | ₩468,043 | ₩444,619 | ₩447,048 | -4.38% | 123.4만 |
|---|
| 2026.05.12 | ₩467,096 | ₩471,394 | ₩457,419 | ₩470,112 | +0.65% | 126.4만 |
|---|
| 2026.05.11 | ₩477,106 | ₩477,106 | ₩460,836 | ₩464,586 | -2.62% | 107.4만 |
|---|
| 2026.05.08 | ₩465,988 | ₩476,492 | ₩452,680 | ₩474,010 | +1.72% | 181.4만 |
|---|
| 2026.05.07 | ₩468,457 | ₩475,144 | ₩455,924 | ₩467,817 | -0.14% | 201.5만 |
|---|
| 2026.05.06 | ₩459,154 | ₩471,874 | ₩455,403 | ₩466,535 | +1.61% | 186.5만 |
|---|
| 2026.05.05 | ₩451,266 | ₩464,480 | ₩445,820 | ₩457,486 | +1.38% | 213.1만 |
|---|
| 2026.05.04 | ₩406,565 | ₩410,876 | ₩398,970 | ₩402,934 | -0.89% | 102.6만 |
|---|
| 2026.05.01 | ₩414,840 | ₩416,709 | ₩406,138 | ₩409,928 | -1.18% | 78.2만 |
|---|
| 2026.04.30 | ₩393,324 | ₩413,199 | ₩393,324 | ₩412,745 | +4.94% | 117.3만 |
|---|
| 2026.04.29 | ₩399,571 | ₩403,642 | ₩383,327 | ₩389,921 | -2.42% | 127만 |
|---|
| 2026.04.28 | ₩402,440 | ₩405,203 | ₩395,446 | ₩401,399 | -0.26% | 107.2만 |
|---|
| 2026.04.27 | ₩410,476 | ₩415,601 | ₩400,051 | ₩400,145 | -2.52% | 115.5만 |
|---|
| 2026.04.24 | ₩410,195 | ₩421,634 | ₩410,195 | ₩413,599 | +0.83% | 87만 |
|---|
| 2026.04.23 | ₩432,899 | ₩432,899 | ₩403,095 | ₩415,374 | -4.05% | 145.2만 |
|---|
| 2026.04.22 | ₩449,250 | ₩450,732 | ₩439,587 | ₩446,314 | -0.65% | 72만 |
|---|
| 2026.04.21 | ₩450,638 | ₩462,865 | ₩446,901 | ₩447,448 | -0.71% | 100만 |
|---|
| 2026.04.20 | ₩436,170 | ₩448,089 | ₩432,819 | ₩447,955 | +2.70% | 74.9만 |
|---|
| 2026.04.17 | ₩428,508 | ₩439,880 | ₩425,732 | ₩437,491 | +2.10% | 43.9만 |
|---|
| 2026.04.16 | ₩430,911 | ₩436,463 | ₩423,663 | ₩425,839 | -1.18% | 73.4만 |
|---|
| 2026.04.15 | ₩444,552 | ₩445,379 | ₩433,300 | ₩435,395 | -2.06% | 67.3만 |
|---|
| 2026.04.14 | ₩434,915 | ₩445,099 | ₩431,752 | ₩441,776 | +1.58% | 75만 |
|---|
| 2026.04.13 | ₩425,545 | ₩433,941 | ₩422,101 | ₩433,367 | +1.84% | 90.8만 |
|---|
| 2026.04.10 | ₩426,546 | ₩429,216 | ₩422,849 | ₩427,120 | +0.13% | 85.7만 |
|---|
| 2026.04.09 | ₩422,448 | ₩426,546 | ₩413,773 | ₩423,983 | +0.36% | 88.4만 |
|---|
| 2026.04.08 | ₩421,020 | ₩431,098 | ₩415,935 | ₩425,158 | +0.98% | 100.6만 |
|---|
| 2026.04.07 | ₩404,403 | ₩411,290 | ₩399,838 | ₩410,275 | +1.45% | 75.8만 |
|---|
| 2026.04.06 | ₩410,462 | ₩410,916 | ₩402,080 | ₩405,884 | -1.12% | 65.2만 |
|---|
| 2026.04.02 | ₩394,245 | ₩409,154 | ₩391,536 | ₩406,084 | +3.00% | 72.7만 |
|---|
| 2026.04.01 | ₩403,001 | ₩408,407 | ₩396,941 | ₩400,278 | -0.68% | 91.2만 |
|---|
| 2026.03.31 | ₩397,462 | ₩403,108 | ₩392,777 | ₩397,489 | +0.01% | 127만 |
|---|
| 2026.03.30 | ₩390,962 | ₩394,192 | ₩387,291 | ₩391,576 | +0.16% | 78.7만 |
|---|
| 2026.03.27 | ₩400,839 | ₩400,839 | ₩385,009 | ₩385,956 | -3.71% | 84.8만 |
|---|
| 2026.03.26 | ₩401,386 | ₩411,477 | ₩400,572 | ₩401,172 | -0.05% | 92.6만 |
|---|
| 2026.03.25 | ₩405,257 | ₩410,823 | ₩393,685 | ₩403,522 | -0.43% | 111.7만 |
|---|
| 2026.03.24 | ₩397,475 | ₩407,659 | ₩394,953 | ₩402,988 | +1.39% | 67.1만 |
|---|
| 2026.03.23 | ₩405,297 | ₩409,768 | ₩399,584 | ₩402,841 | -0.61% | 96.3만 |
|---|
| 2026.03.20 | ₩400,425 | ₩405,017 | ₩398,049 | ₩399,077 | -0.34% | 198.1만 |
|---|
| 2026.03.19 | ₩392,109 | ₩403,308 | ₩392,109 | ₩399,851 | +1.97% | 122.4만 |
|---|
| 2026.03.18 | ₩399,731 | ₩399,731 | ₩388,853 | ₩393,818 | -1.48% | 96.3만 |
|---|
| 2026.03.17 | ₩390,828 | ₩400,799 | ₩389,947 | ₩396,407 | +1.43% | 150.1만 |
|---|
| 2026.03.16 | ₩381,739 | ₩392,563 | ₩379,176 | ₩387,104 | +1.41% | 71.3만 |
|---|
| 2026.03.13 | ₩381,044 | ₩385,543 | ₩377,427 | ₩382,499 | +0.38% | 97.6만 |
|---|
| 2026.03.12 | ₩391,803 | ₩396,274 | ₩378,095 | ₩378,161 | -3.48% | 135만 |
|---|
| 2026.03.11 | ₩401,760 | ₩406,698 | ₩393,778 | ₩397,142 | -1.15% | 73.3만 |
|---|
| 2026.03.10 | ₩406,151 | ₩410,663 | ₩397,208 | ₩399,931 | -1.53% | 98만 |
|---|
| 2026.03.09 | ₩399,958 | ₩410,756 | ₩395,219 | ₩407,993 | +2.01% | 92.6만 |
|---|
| 2026.03.06 | ₩415,975 | ₩419,298 | ₩403,682 | ₩403,815 | -2.92% | 120.5만 |
|---|
| 2026.03.05 | ₩420,273 | ₩431,511 | ₩418,965 | ₩421,234 | +0.23% | 170.9만 |
|---|
| 2026.03.04 | ₩414,360 | ₩426,573 | ₩414,360 | ₩425,839 | +2.77% | 124.7만 |
|---|
| 2026.03.03 | ₩406,378 | ₩417,884 | ₩401,706 | ₩416,629 | +2.52% | 125.6만 |
|---|
| 2026.03.02 | ₩417,924 | ₩419,712 | ₩409,128 | ₩410,075 | -1.88% | 126.1만 |
|---|
| 2026.02.27 | ₩425,678 | ₩429,923 | ₩421,114 | ₩426,292 | +0.14% | 211.7만 |
|---|
| 2026.02.26 | ₩428,642 | ₩431,098 | ₩419,645 | ₩430,897 | +0.53% | 123.3만 |
|---|
| 2026.02.25 | ₩436,837 | ₩436,837 | ₩421,794 | ₩426,373 | -2.40% | 103.3만 |
|---|
| 2026.02.24 | ₩439,426 | ₩443,097 | ₩429,776 | ₩435,529 | -0.89% | 137.1만 |
|---|
| 2026.02.23 | ₩439,133 | ₩448,009 | ₩437,504 | ₩437,504 | -0.37% | 87.6만 |
|---|
| 2026.02.20 | ₩436,503 | ₩446,727 | ₩430,937 | ₩444,912 | +1.93% | 135.6만 |
|---|
| 2026.02.19 | ₩433,020 | ₩441,228 | ₩431,031 | ₩438,679 | +1.31% | 131만 |
|---|
| 2026.02.18 | ₩427,267 | ₩438,439 | ₩423,316 | ₩437,171 | +2.32% | 142.3만 |
|---|
| 2026.02.17 | ₩431,111 | ₩431,111 | ₩412,278 | ₩429,029 | -0.48% | 201.3만 |
|---|
| 2026.02.13 | ₩430,083 | ₩434,955 | ₩419,232 | ₩431,618 | +0.36% | 253.2만 |
|---|
| 2026.02.12 | ₩438,719 | ₩442,376 | ₩407,566 | ₩426,893 | -2.70% | 347.9만 |
|---|
| 2026.02.11 | ₩436,276 | ₩450,919 | ₩430,510 | ₩439,400 | +0.72% | 404.6만 |
|---|
| 2026.02.10 | ₩437,558 | ₩446,727 | ₩430,964 | ₩436,490 | -0.24% | 375.5만 |
|---|
| 2026.02.09 | ₩443,524 | ₩460,449 | ₩435,449 | ₩437,985 | -1.25% | 255.4만 |
|---|
| 2026.02.06 | ₩503,441 | ₩512,397 | ₩493,057 | ₩508,927 | +1.09% | 78.5만 |
|---|
| 2026.02.05 | ₩511,049 | ₩514,853 | ₩498,396 | ₩503,054 | -1.56% | 69.7만 |
|---|
| 2026.02.04 | ₩510,542 | ₩520,312 | ₩506,164 | ₩512,984 | +0.48% | 68.9만 |
|---|
| 2026.02.03 | ₩504,669 | ₩516,348 | ₩501,279 | ₩505,804 | +0.22% | 90.8만 |
|---|
| 2026.02.02 | ₩491,495 | ₩506,618 | ₩491,495 | ₩506,284 | +3.01% | 53.3만 |
|---|
| 2026.01.30 | ₩495,473 | ₩502,413 | ₩490,013 | ₩494,819 | -0.13% | 86.5만 |
|---|
| 2026.01.29 | ₩510,141 | ₩510,662 | ₩495,673 | ₩500,771 | -1.84% | 67.3만 |
|---|
| 2026.01.28 | ₩517,683 | ₩518,764 | ₩507,072 | ₩513,919 | -0.73% | 38.3만 |
|---|
| 2026.01.27 | ₩517,709 | ₩522,755 | ₩516,468 | ₩520,673 | +0.57% | 36.8만 |
|---|
| 2026.01.26 | ₩522,982 | ₩529,335 | ₩520,165 | ₩521,754 | -0.23% | 30.9만 |
|---|
| 2026.01.23 | ₩533,153 | ₩535,368 | ₩515,360 | ₩523,636 | -1.79% | 58.1만 |
|---|
| 2026.01.22 | ₩530,376 | ₩535,195 | ₩529,936 | ₩534,461 | +0.77% | 52.1만 |
|---|
| 2026.01.21 | ₩514,906 | ₩533,313 | ₩511,223 | ₩529,509 | +2.84% | 51.9만 |
|---|
| 2026.01.20 | ₩507,178 | ₩517,362 | ₩502,507 | ₩512,357 | +1.02% | 39.5만 |
|---|
| 2026.01.16 | ₩522,475 | ₩525,731 | ₩513,639 | ₩517,042 | -1.04% | 55.1만 |
|---|
| 2026.01.15 | ₩524,824 | ₩529,989 | ₩519,551 | ₩526,679 | +0.35% | 39.3만 |
|---|
| 2026.01.14 | ₩525,932 | ₩532,365 | ₩522,742 | ₩524,824 | -0.21% | 51.8만 |
|---|
| 2026.01.13 | ₩527,160 | ₩536,222 | ₩511,303 | ₩525,932 | -0.23% | 77만 |
|---|
| 2026.01.12 | ₩530,950 | ₩534,621 | ₩521,767 | ₩525,464 | -1.03% | 33.2만 |
|---|
| 2026.01.09 | ₩531,965 | ₩534,621 | ₩524,824 | ₩529,562 | -0.45% | 49.4만 |
|---|
| 2026.01.08 | ₩528,561 | ₩533,993 | ₩527,093 | ₩529,429 | +0.16% | 41.4만 |
|---|
| 2026.01.07 | ₩533,339 | ₩539,546 | ₩526,879 | ₩533,113 | -0.04% | 55.4만 |
|---|
| 2026.01.06 | ₩526,399 | ₩545,472 | ₩526,399 | ₩534,621 | +1.56% | 46.6만 |
|---|
| 2026.01.05 | ₩509,821 | ₩527,814 | ₩507,605 | ₩527,186 | +3.41% | 43.3만 |
|---|
| 2026.01.02 | ₩506,070 | ₩510,595 | ₩498,583 | ₩509,821 | +0.74% | 46.2만 |
|---|
| 2025.12.31 | ₩513,278 | ₩514,373 | ₩506,458 | ₩506,978 | -1.23% | 21.8만 |
|---|
| 2025.12.30 | ₩512,130 | ₩517,082 | ₩508,420 | ₩512,531 | +0.08% | 26.8만 |
|---|
| 2025.12.29 | ₩516,615 | ₩519,431 | ₩511,703 | ₩514,012 | -0.50% | 36.6만 |
|---|
| 2025.12.26 | ₩514,119 | ₩516,014 | ₩512,224 | ₩515,294 | +0.23% | 23.2만 |
|---|
| 2025.12.24 | ₩512,210 | ₩514,666 | ₩508,620 | ₩513,652 | +0.28% | 11.6만 |
|---|
| 2025.12.23 | ₩511,263 | ₩512,357 | ₩508,246 | ₩511,490 | +0.04% | 34.6만 |
|---|
| 2025.12.22 | ₩510,795 | ₩514,800 | ₩506,925 | ₩512,731 | +0.38% | 47.1만 |
|---|
| 2025.12.19 | ₩501,132 | ₩504,576 | ₩496,754 | ₩504,576 | +0.69% | 191.1만 |
|---|
| 2025.12.18 | ₩503,548 | ₩509,234 | ₩498,996 | ₩502,280 | -0.25% | 59.3만 |
|---|
| 2025.12.17 | ₩506,257 | ₩511,930 | ₩501,132 | ₩503,361 | -0.57% | 50.4만 |
|---|
| 2025.12.16 | ₩515,507 | ₩519,351 | ₩497,768 | ₩505,243 | -1.99% | 67.3만 |
|---|
| 2025.12.15 | ₩520,286 | ₩520,553 | ₩507,112 | ₩514,439 | -1.12% | 69.9만 |
|---|
| 2025.12.12 | ₩524,744 | ₩524,744 | ₩510,729 | ₩514,319 | -1.99% | 62만 |
|---|
| 2025.12.11 | ₩528,428 | ₩529,642 | ₩516,922 | ₩523,502 | -0.93% | 56.6만 |
|---|
| 2025.12.10 | ₩516,869 | ₩530,630 | ₩516,869 | ₩528,321 | +2.22% | 54.1만 |
|---|
| 2025.12.09 | ₩523,836 | ₩527,293 | ₩513,986 | ₩515,427 | -1.61% | 41.4만 |
|---|
| 2025.12.08 | ₩523,743 | ₩527,840 | ₩516,802 | ₩524,223 | +0.09% | 67.6만 |
|---|
| 2025.12.05 | ₩529,522 | ₩533,700 | ₩524,276 | ₩526,973 | -0.48% | 46.9만 |
|---|
| 2025.12.04 | ₩530,723 | ₩530,723 | ₩515,334 | ₩529,055 | -0.31% | 62.6만 |
|---|
| 2025.12.03 | ₩536,650 | ₩538,972 | ₩530,043 | ₩530,723 | -1.10% | 46.9만 |
|---|
| 2025.12.02 | ₩526,599 | ₩535,635 | ₩524,837 | ₩532,058 | +1.04% | 44.3만 |
|---|
| 2025.12.01 | ₩536,943 | ₩539,666 | ₩530,523 | ₩530,950 | -1.12% | 41.3만 |
|---|
| 2025.11.28 | ₩546,834 | ₩546,967 | ₩536,116 | ₩538,465 | -1.53% | 21.1만 |
|---|
| 2025.11.26 | ₩546,353 | ₩547,341 | ₩534,501 | ₩543,430 | -0.54% | 62.9만 |
|---|
| 2025.11.25 | ₩537,998 | ₩552,787 | ₩534,127 | ₩550,638 | +2.35% | 57.5만 |
|---|
| 2025.11.24 | ₩525,945 | ₩536,877 | ₩521,714 | ₩533,286 | +1.40% | 110.9만 |
|---|
| 2025.11.21 | ₩505,243 | ₩529,282 | ₩505,243 | ₩525,878 | +4.08% | 59.7만 |
|---|
| 2025.11.20 | ₩508,393 | ₩513,011 | ₩499,944 | ₩505,363 | -0.60% | 36.2만 |
|---|
| 2025.11.19 | ₩501,025 | ₩504,015 | ₩495,953 | ₩502,200 | +0.23% | 58.6만 |
|---|
| 2025.11.18 | ₩507,138 | ₩508,486 | ₩496,887 | ₩502,707 | -0.87% | 44.6만 |
|---|
| 2025.11.17 | ₩505,830 | ₩512,464 | ₩500,505 | ₩504,509 | -0.26% | 56.4만 |
|---|
| 2025.11.14 | ₩501,612 | ₩512,864 | ₩499,744 | ₩506,404 | +0.96% | 63.1만 |
|---|
| 2025.11.13 | ₩511,129 | ₩521,327 | ₩505,964 | ₩506,271 | -0.95% | 63.7만 |
|---|
| 2025.11.12 | ₩514,559 | ₩522,942 | ₩511,089 | ₩517,042 | +0.48% | 50.2만 |
|---|
| 2025.11.11 | ₩507,205 | ₩518,617 | ₩504,402 | ₩515,400 | +1.62% | 53.7만 |
|---|
| 2025.11.10 | ₩500,958 | ₩505,723 | ₩497,328 | ₩502,627 | +0.33% | 51.2만 |
|---|
| 2025.11.07 | ₩493,924 | ₩497,608 | ₩487,090 | ₩496,113 | +0.44% | 40.8만 |
|---|
| 2025.11.06 | ₩493,444 | ₩499,290 | ₩485,369 | ₩495,406 | +0.40% | 114.4만 |
|---|
| 2025.11.05 | ₩489,253 | ₩500,171 | ₩481,458 | ₩496,487 | +1.48% | 77.9만 |
|---|
| 2025.11.04 | ₩469,458 | ₩509,901 | ₩468,030 | ₩490,307 | +4.44% | 142.1만 |
|---|
| 2025.11.03 | ₩461,263 | ₩464,560 | ₩455,243 | ₩461,276 | +0.00% | 85.3만 |
|---|
| 2025.10.31 | ₩453,935 | ₩470,846 | ₩453,935 | ₩466,629 | +2.80% | 60.7만 |
|---|
| 2025.10.30 | ₩460,008 | ₩467,643 | ₩456,845 | ₩457,686 | -0.50% | 60.4만 |
|---|
| 2025.10.29 | ₩459,781 | ₩465,054 | ₩456,792 | ₩458,447 | -0.29% | 52.8만 |
|---|
| 2025.10.28 | ₩467,456 | ₩471,180 | ₩460,515 | ₩461,757 | -1.22% | 46.8만 |
|---|
| 2025.10.27 | ₩479,696 | ₩480,230 | ₩469,498 | ₩469,498 | -2.13% | 52.1만 |
|---|
| 2025.10.24 | ₩477,440 | ₩480,056 | ₩470,860 | ₩479,843 | +0.50% | 54.5만 |
|---|
| 2025.10.23 | ₩462,838 | ₩475,251 | ₩462,785 | ₩474,744 | +2.57% | 54.5만 |
|---|
| 2025.10.22 | ₩470,019 | ₩476,853 | ₩463,105 | ₩465,387 | -0.99% | 57.4만 |
|---|
| 2025.10.21 | ₩464,853 | ₩487,170 | ₩463,158 | ₩466,135 | +0.28% | 64.2만 |
|---|
| 2025.10.20 | ₩448,890 | ₩462,064 | ₩446,354 | ₩458,059 | +2.04% | 60.2만 |
|---|
| 2025.10.17 | ₩443,711 | ₩450,638 | ₩438,666 | ₩446,594 | +0.65% | 44.7만 |
|---|
| 2025.10.16 | ₩437,665 | ₩450,144 | ₩431,738 | ₩446,968 | +2.13% | 73.1만 |
|---|
| 2025.10.15 | ₩443,177 | ₩448,476 | ₩440,187 | ₩443,684 | +0.11% | 58.2만 |
|---|
| 2025.10.14 | ₩444,432 | ₩451,639 | ₩442,963 | ₩444,659 | +0.05% | 65만 |
|---|
| 2025.10.13 | ₩439,159 | ₩449,958 | ₩439,159 | ₩448,916 | +2.22% | 75.5만 |
|---|
| 2025.10.10 | ₩441,095 | ₩449,450 | ₩438,319 | ₩441,802 | +0.16% | 164.8만 |
|---|