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 | ₩573,458 | ₩584,588 | ₩572,109 | ₩579,564 | +1.06% | 112만 |
| 2026.10.08 | ₩576,799 | ₩577,814 | ₩563,317 | ₩573,365 | -0.60% | 104.4만 |
| 2026.10.07 | ₩582,544 | ₩588,383 | ₩571,067 | ₩582,531 | -0.00% | 77.1만 |
| 2026.10.06 | ₩595,558 | ₩607,315 | ₩576,692 | ₩583,118 | -2.09% | 105.7만 |
| 2026.10.05 | ₩568,662 | ₩588,944 | ₩565,215 | ₩588,049 | +3.41% | 100.7만 |
| 2026.10.02 | ₩570,225 | ₩578,990 | ₩565,762 | ₩568,127 | -0.37% | 62.6만 |
| 2026.10.01 | ₩584,161 | ₩585,256 | ₩567,446 | ₩568,555 | -2.67% | 81.1만 |
| 2026.09.30 | ₩592,244 | ₩598,858 | ₩586,806 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩587,073 |
| -0.87% |
| 66.6만 |
| 2026.09.29 | ₩589,839 | ₩593,781 | ₩585,056 | ₩592,244 | +0.41% | 62.6만 |
|---|
| 2026.09.28 | ₩570,880 | ₩595,210 | ₩566,364 | ₩591,817 | +3.67% | 98.2만 |
|---|
| 2026.09.25 | ₩572,804 | ₩582,450 | ₩568,742 | ₩579,257 | +1.13% | 66.3만 |
|---|
| 2026.09.24 | ₩558,935 | ₩582,998 | ₩558,494 | ₩574,928 | +2.86% | 103.1만 |
|---|
| 2026.09.23 | ₩572,082 | ₩574,527 | ₩561,166 | ₩561,928 | -1.77% | 74.4만 |
|---|
| 2026.09.21 | ₩568,916 | ₩571,534 | ₩562,168 | ₩566,404 | -0.44% | 78.2만 |
|---|
| 2026.09.18 | ₩573,499 | ₩575,382 | ₩562,235 | ₩563,344 | -1.77% | 103.5만 |
|---|
| 2026.09.17 | ₩566,511 | ₩576,906 | ₩563,919 | ₩574,153 | +1.35% | 68.9만 |
|---|
| 2026.09.16 | — | — | — | ₩559,349 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩557,278 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩547,818 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩545,587 | — | — |
|---|
| 2026.08.27 | ₩561,166 | ₩569,477 | ₩557,425 | ₩562,850 | +0.30% | 74.2만 |
|---|
| 2026.08.26 | ₩547,471 | ₩559,135 | ₩543,623 | ₩553,377 | +1.08% | 42.7만 |
|---|
| 2026.08.25 | ₩550,798 | ₩554,352 | ₩543,957 | ₩553,737 | +0.53% | 63.2만 |
|---|
| 2026.08.24 | ₩543,062 | ₩549,408 | ₩536,582 | ₩548,807 | +1.06% | 60만 |
|---|
| 2026.08.21 | ₩535,299 | ₩551,747 | ₩529,100 | ₩548,740 | +2.51% | 81.7만 |
|---|
| 2026.08.20 | ₩547,805 | ₩563,491 | ₩539,027 | ₩540,710 | -1.30% | 123.4만 |
|---|
| 2026.08.19 | ₩542,100 | ₩560,324 | ₩540,042 | ₩555,608 | +2.49% | 109.2만 |
|---|
| 2026.08.18 | ₩544,117 | ₩547,284 | ₩535,646 | ₩536,114 | -1.47% | 74만 |
|---|
| 2026.08.17 | ₩545,774 | ₩550,357 | ₩537,130 | ₩544,785 | -0.18% | 60.9만 |
|---|
| 2026.08.14 | ₩554,432 | ₩555,514 | ₩546,055 | ₩550,704 | -0.67% | 38.8만 |
|---|
| 2026.08.13 | ₩551,319 | ₩561,514 | ₩546,175 | ₩552,495 | +0.21% | 68.9만 |
|---|
| 2026.08.12 | ₩540,817 | ₩556,650 | ₩540,817 | ₩556,022 | +2.81% | 73.7만 |
|---|
| 2026.08.11 | ₩546,402 | ₩555,327 | ₩545,413 | ₩554,486 | +1.48% | 67만 |
|---|
| 2026.08.10 | ₩542,153 | ₩552,268 | ₩537,958 | ₩550,170 | +1.48% | 82.7만 |
|---|
| 2026.08.07 | ₩535,246 | ₩544,973 | ₩530,556 | ₩543,610 | +1.56% | 88.9만 |
|---|
| 2026.08.06 | ₩531,692 | ₩534,751 | ₩519,399 | ₩534,043 | +0.44% | 89.2만 |
|---|
| 2026.08.05 | ₩532,921 | ₩537,758 | ₩522,085 | ₩534,444 | +0.29% | 110.5만 |
|---|
| 2026.08.04 | ₩512,251 | ₩537,357 | ₩507,054 | ₩529,206 | +3.31% | 200만 |
|---|
| 2026.08.03 | ₩509,526 | ₩509,526 | ₩499,077 | ₩500,694 | -1.73% | 116.2만 |
|---|
| 2026.07.31 | ₩511,436 | ₩514,402 | ₩495,376 | ₩504,128 | -1.43% | 71.5만 |
|---|
| 2026.07.30 | ₩502,364 | ₩511,329 | ₩494,895 | ₩508,123 | +1.15% | 78.3만 |
|---|
| 2026.07.29 | ₩518,010 | ₩523,581 | ₩504,208 | ₩507,027 | -2.12% | 72.3만 |
|---|
| 2026.07.28 | ₩501,161 | ₩517,636 | ₩501,121 | ₩512,933 | +2.35% | 91.9만 |
|---|
| 2026.07.27 | ₩497,955 | ₩502,337 | ₩491,248 | ₩495,964 | -0.40% | 80.4만 |
|---|
| 2026.07.24 | ₩510,354 | ₩513,374 | ₩497,714 | ₩500,614 | -1.91% | 81.9만 |
|---|
| 2026.07.23 | ₩506,306 | ₩521,070 | ₩501,108 | ₩510,942 | +0.92% | 145.9만 |
|---|
| 2026.07.22 | ₩491,087 | ₩497,340 | ₩482,282 | ₩495,456 | +0.89% | 95.7만 |
|---|
| 2026.07.21 | ₩462,294 | ₩499,719 | ₩461,239 | ₩491,087 | +6.23% | 117만 |
|---|
| 2026.07.20 | ₩490,994 | ₩491,515 | ₩477,045 | ₩477,713 | -2.70% | 85.8만 |
|---|
| 2026.07.17 | ₩499,812 | ₩506,252 | ₩491,020 | ₩492,998 | -1.36% | 57.4만 |
|---|
| 2026.07.16 | ₩499,438 | ₩508,938 | ₩496,084 | ₩505,303 | +1.17% | 76.1만 |
|---|
| 2026.07.15 | ₩504,061 | ₩509,472 | ₩499,451 | ₩500,934 | -0.62% | 56.8만 |
|---|
| 2026.07.14 | ₩496,351 | ₩504,996 | ₩492,918 | ₩502,898 | +1.32% | 71.7만 |
|---|
| 2026.07.13 | ₩497,247 | ₩503,847 | ₩495,296 | ₩498,663 | +0.28% | 47.1만 |
|---|
| 2026.07.10 | ₩507,949 | ₩508,149 | ₩498,569 | ₩502,952 | -0.98% | 50만 |
|---|
| 2026.07.09 | ₩496,686 | ₩509,485 | ₩496,004 | ₩503,887 | +1.45% | 53.3만 |
|---|
| 2026.07.08 | ₩495,296 | ₩500,360 | ₩490,433 | ₩491,862 | -0.69% | 83.8만 |
|---|
| 2026.07.07 | ₩507,722 | ₩512,425 | ₩500,066 | ₩500,948 | -1.33% | 80.7만 |
|---|
| 2026.07.06 | ₩494,147 | ₩508,189 | ₩493,626 | ₩506,239 | +2.45% | 77.2만 |
|---|
| 2026.07.02 | ₩505,718 | ₩507,722 | ₩498,329 | ₩506,773 | +0.21% | 74.9만 |
|---|
| 2026.07.01 | ₩500,894 | ₩510,862 | ₩496,686 | ₩505,223 | +0.86% | 92.8만 |
|---|
| 2026.06.30 | ₩497,460 | ₩504,863 | ₩486,932 | ₩501,095 | +0.73% | 148만 |
|---|
| 2026.06.29 | ₩502,204 | ₩502,204 | ₩489,377 | ₩492,851 | -1.86% | 98.1만 |
|---|
| 2026.06.26 | ₩504,969 | ₩507,361 | ₩493,612 | ₩500,253 | -0.93% | 203.3만 |
|---|
| 2026.06.25 | ₩497,594 | ₩508,564 | ₩495,055 | ₩503,567 | +1.20% | 93.6만 |
|---|
| 2026.06.24 | ₩483,992 | ₩503,941 | ₩483,992 | ₩493,265 | +1.92% | 92.8만 |
|---|
| 2026.06.23 | ₩481,147 | ₩488,709 | ₩473,531 | ₩477,259 | -0.81% | 84.3만 |
|---|
| 2026.06.22 | ₩475,522 | ₩481,320 | ₩472,355 | ₩478,661 | +0.66% | 82.2만 |
|---|
| 2026.06.18 | ₩479,623 | ₩481,868 | ₩472,395 | ₩474,907 | -0.98% | 146.1만 |
|---|
| 2026.06.17 | ₩487,146 | ₩489,203 | ₩470,003 | ₩476,991 | -2.08% | 97.9만 |
|---|
| 2026.06.16 | ₩478,782 | ₩491,635 | ₩473,130 | ₩481,721 | +0.61% | 105.5만 |
|---|
| 2026.06.15 | ₩478,889 | ₩481,106 | ₩472,489 | ₩478,007 | -0.18% | 65.3만 |
|---|
| 2026.06.12 | ₩480,759 | ₩487,680 | ₩474,025 | ₩475,027 | -1.19% | 78.1만 |
|---|
| 2026.06.11 | ₩486,625 | ₩487,293 | ₩473,544 | ₩480,652 | -1.23% | 83.7만 |
|---|
| 2026.06.10 | ₩494,401 | ₩504,382 | ₩485,248 | ₩485,248 | -1.85% | 51.6만 |
|---|
| 2026.06.09 | ₩491,608 | ₩504,047 | ₩490,526 | ₩495,897 | +0.87% | 103.9만 |
|---|
| 2026.06.08 | ₩494,534 | ₩504,395 | ₩484,821 | ₩485,462 | -1.83% | 79만 |
|---|
| 2026.06.05 | ₩497,941 | ₩502,845 | ₩485,823 | ₩488,161 | -1.96% | 67.7만 |
|---|
| 2026.06.04 | ₩503,794 | ₩514,389 | ₩501,803 | ₩503,005 | -0.16% | 95.3만 |
|---|
| 2026.06.03 | ₩492,076 | ₩507,722 | ₩486,905 | ₩507,414 | +3.12% | 92만 |
|---|
| 2026.06.02 | ₩497,688 | ₩501,375 | ₩491,528 | ₩496,939 | -0.15% | 66.5만 |
|---|
| 2026.06.01 | ₩511,450 | ₩512,665 | ₩495,750 | ₩505,263 | -1.21% | 152.9만 |
|---|
| 2026.05.29 | ₩490,673 | ₩514,790 | ₩489,016 | ₩512,492 | +4.45% | 302만 |
|---|
| 2026.05.28 | ₩467,117 | ₩491,181 | ₩464,966 | ₩489,911 | +4.88% | 144.2만 |
|---|
| 2026.05.27 | ₩456,135 | ₩463,430 | ₩453,917 | ₩457,190 | +0.23% | 65.5만 |
|---|
| 2026.05.26 | ₩451,806 | ₩459,328 | ₩446,501 | ₩452,460 | +0.14% | 59.5만 |
|---|
| 2026.05.22 | ₩458,620 | ₩463,056 | ₩451,605 | ₩457,444 | -0.26% | 47.8만 |
|---|
| 2026.05.21 | ₩454,184 | ₩458,272 | ₩446,715 | ₩455,600 | +0.31% | 65.6만 |
|---|
| 2026.05.20 | ₩447,931 | ₩457,016 | ₩432,699 | ₩456,041 | +1.81% | 90.4만 |
|---|
| 2026.05.19 | ₩443,762 | ₩452,848 | ₩439,781 | ₩445,272 | +0.34% | 78.1만 |
|---|
| 2026.05.18 | ₩441,290 | ₩451,445 | ₩439,941 | ₩443,842 | +0.58% | 83.4만 |
|---|
| 2026.05.15 | ₩438,525 | ₩446,181 | ₩438,525 | ₩439,874 | +0.31% | 85.6만 |
|---|
| 2026.05.14 | ₩447,690 | ₩455,547 | ₩443,174 | ₩445,205 | -0.56% | 109만 |
|---|
| 2026.05.13 | ₩467,999 | ₩468,520 | ₩445,072 | ₩447,503 | -4.38% | 123.4만 |
|---|
| 2026.05.12 | ₩467,572 | ₩471,874 | ₩457,885 | ₩470,591 | +0.65% | 126.4만 |
|---|
| 2026.05.11 | ₩477,593 | ₩477,593 | ₩461,305 | ₩465,060 | -2.62% | 107.4만 |
|---|
| 2026.05.08 | ₩466,463 | ₩476,978 | ₩453,142 | ₩474,493 | +1.72% | 181.4만 |
|---|
| 2026.05.07 | ₩468,935 | ₩475,628 | ₩456,388 | ₩468,293 | -0.14% | 201.5만 |
|---|
| 2026.05.06 | ₩459,622 | ₩472,355 | ₩455,867 | ₩467,011 | +1.61% | 186.5만 |
|---|
| 2026.05.05 | ₩451,725 | ₩464,953 | ₩446,274 | ₩457,952 | +1.38% | 213.1만 |
|---|
| 2026.05.04 | ₩406,979 | ₩411,295 | ₩399,377 | ₩403,345 | -0.89% | 102.6만 |
|---|
| 2026.05.01 | ₩415,263 | ₩417,134 | ₩406,552 | ₩410,346 | -1.18% | 78.2만 |
|---|
| 2026.04.30 | ₩393,725 | ₩413,620 | ₩393,725 | ₩413,165 | +4.94% | 117.3만 |
|---|
| 2026.04.29 | ₩399,978 | ₩404,053 | ₩383,717 | ₩390,318 | -2.42% | 127만 |
|---|
| 2026.04.28 | ₩402,851 | ₩405,616 | ₩395,849 | ₩401,808 | -0.26% | 107.2만 |
|---|
| 2026.04.27 | ₩410,894 | ₩416,025 | ₩400,459 | ₩400,552 | -2.52% | 115.5만 |
|---|
| 2026.04.24 | ₩410,613 | ₩422,064 | ₩410,613 | ₩414,020 | +0.83% | 87만 |
|---|
| 2026.04.23 | ₩433,341 | ₩433,341 | ₩403,505 | ₩415,797 | -4.05% | 145.2만 |
|---|
| 2026.04.22 | ₩449,708 | ₩451,191 | ₩440,034 | ₩446,768 | -0.65% | 72만 |
|---|
| 2026.04.21 | ₩451,097 | ₩463,336 | ₩447,356 | ₩447,904 | -0.71% | 100만 |
|---|
| 2026.04.20 | ₩436,614 | ₩448,545 | ₩433,260 | ₩448,412 | +2.70% | 74.9만 |
|---|
| 2026.04.17 | ₩428,945 | ₩440,328 | ₩426,166 | ₩437,937 | +2.10% | 43.9만 |
|---|
| 2026.04.16 | ₩431,350 | ₩436,908 | ₩424,095 | ₩426,273 | -1.18% | 73.4만 |
|---|
| 2026.04.15 | ₩445,005 | ₩445,833 | ₩433,741 | ₩435,839 | -2.06% | 67.3만 |
|---|
| 2026.04.14 | ₩435,358 | ₩445,553 | ₩432,192 | ₩442,226 | +1.58% | 75만 |
|---|
| 2026.04.13 | ₩425,979 | ₩434,383 | ₩422,531 | ₩433,808 | +1.84% | 90.8만 |
|---|
| 2026.04.10 | ₩426,981 | ₩429,653 | ₩423,280 | ₩427,555 | +0.13% | 85.7만 |
|---|
| 2026.04.09 | ₩422,879 | ₩426,981 | ₩414,194 | ₩424,415 | +0.36% | 88.4만 |
|---|
| 2026.04.08 | ₩421,449 | ₩431,537 | ₩416,359 | ₩425,591 | +0.98% | 100.6만 |
|---|
| 2026.04.07 | ₩404,815 | ₩411,709 | ₩400,245 | ₩410,693 | +1.45% | 75.8만 |
|---|
| 2026.04.06 | ₩410,881 | ₩411,335 | ₩402,490 | ₩406,298 | -1.12% | 65.2만 |
|---|
| 2026.04.02 | ₩394,647 | ₩409,571 | ₩391,935 | ₩406,498 | +3.00% | 72.7만 |
|---|
| 2026.04.01 | ₩403,412 | ₩408,823 | ₩397,346 | ₩400,686 | -0.68% | 91.2만 |
|---|
| 2026.03.31 | ₩397,867 | ₩403,519 | ₩393,177 | ₩397,894 | +0.01% | 127만 |
|---|
| 2026.03.30 | ₩391,360 | ₩394,593 | ₩387,686 | ₩391,975 | +0.16% | 78.7만 |
|---|
| 2026.03.27 | ₩401,247 | ₩401,247 | ₩385,401 | ₩386,350 | -3.71% | 84.8만 |
|---|
| 2026.03.26 | ₩401,795 | ₩411,896 | ₩400,980 | ₩401,581 | -0.05% | 92.6만 |
|---|
| 2026.03.25 | ₩405,670 | ₩411,241 | ₩394,086 | ₩403,933 | -0.43% | 111.7만 |
|---|
| 2026.03.24 | ₩397,880 | ₩408,075 | ₩395,355 | ₩403,398 | +1.39% | 67.1만 |
|---|
| 2026.03.23 | ₩405,710 | ₩410,186 | ₩399,991 | ₩403,251 | -0.61% | 96.3만 |
|---|
| 2026.03.20 | ₩400,833 | ₩405,429 | ₩398,455 | ₩399,484 | -0.34% | 198.1만 |
|---|
| 2026.03.19 | ₩392,509 | ₩403,719 | ₩392,509 | ₩400,258 | +1.97% | 122.4만 |
|---|
| 2026.03.18 | ₩400,138 | ₩400,138 | ₩389,249 | ₩394,219 | -1.48% | 96.3만 |
|---|
| 2026.03.17 | ₩391,226 | ₩401,207 | ₩390,345 | ₩396,811 | +1.43% | 150.1만 |
|---|
| 2026.03.16 | ₩382,127 | ₩392,963 | ₩379,562 | ₩387,499 | +1.41% | 71.3만 |
|---|
| 2026.03.13 | ₩381,433 | ₩385,935 | ₩377,812 | ₩382,889 | +0.38% | 97.6만 |
|---|
| 2026.03.12 | ₩392,202 | ₩396,678 | ₩378,480 | ₩378,547 | -3.48% | 135만 |
|---|
| 2026.03.11 | ₩402,169 | ₩407,113 | ₩394,179 | ₩397,546 | -1.15% | 73.3만 |
|---|
| 2026.03.10 | ₩406,565 | ₩411,081 | ₩397,613 | ₩400,339 | -1.53% | 98만 |
|---|
| 2026.03.09 | ₩400,365 | ₩411,174 | ₩395,622 | ₩408,409 | +2.01% | 92.6만 |
|---|
| 2026.03.06 | ₩416,399 | ₩419,726 | ₩404,093 | ₩404,227 | -2.92% | 120.5만 |
|---|
| 2026.03.05 | ₩420,701 | ₩431,951 | ₩419,392 | ₩421,663 | +0.23% | 170.9만 |
|---|
| 2026.03.04 | ₩414,782 | ₩427,007 | ₩414,782 | ₩426,273 | +2.77% | 124.7만 |
|---|
| 2026.03.03 | ₩406,792 | ₩418,309 | ₩402,116 | ₩417,053 | +2.52% | 125.6만 |
|---|
| 2026.03.02 | ₩418,349 | ₩420,140 | ₩409,544 | ₩410,493 | -1.88% | 126.1만 |
|---|
| 2026.02.27 | ₩426,112 | ₩430,361 | ₩421,543 | ₩426,727 | +0.14% | 211.7만 |
|---|
| 2026.02.26 | ₩429,078 | ₩431,537 | ₩420,073 | ₩431,336 | +0.53% | 123.3만 |
|---|
| 2026.02.25 | ₩437,282 | ₩437,282 | ₩422,224 | ₩426,807 | -2.40% | 103.3만 |
|---|
| 2026.02.24 | ₩439,874 | ₩443,548 | ₩430,214 | ₩435,973 | -0.89% | 137.1만 |
|---|
| 2026.02.23 | ₩439,580 | ₩448,465 | ₩437,950 | ₩437,950 | -0.37% | 87.6만 |
|---|
| 2026.02.20 | ₩436,948 | ₩447,183 | ₩431,376 | ₩445,366 | +1.93% | 135.6만 |
|---|
| 2026.02.19 | ₩433,461 | ₩441,678 | ₩431,470 | ₩439,126 | +1.31% | 131만 |
|---|
| 2026.02.18 | ₩427,702 | ₩438,885 | ₩423,747 | ₩437,616 | +2.32% | 142.3만 |
|---|
| 2026.02.17 | ₩431,550 | ₩431,550 | ₩412,698 | ₩429,466 | -0.48% | 201.3만 |
|---|
| 2026.02.13 | ₩430,521 | ₩435,398 | ₩419,659 | ₩432,058 | +0.36% | 253.2만 |
|---|
| 2026.02.12 | ₩439,166 | ₩442,827 | ₩407,981 | ₩427,328 | -2.70% | 347.9만 |
|---|
| 2026.02.11 | ₩436,721 | ₩451,378 | ₩430,949 | ₩439,847 | +0.72% | 404.6만 |
|---|
| 2026.02.10 | ₩438,004 | ₩447,183 | ₩431,403 | ₩436,935 | -0.24% | 375.5만 |
|---|
| 2026.02.09 | ₩443,976 | ₩460,918 | ₩435,893 | ₩438,431 | -1.25% | 255.4만 |
|---|
| 2026.02.06 | ₩503,954 | ₩512,919 | ₩493,559 | ₩509,445 | +1.09% | 78.5만 |
|---|
| 2026.02.05 | ₩511,570 | ₩515,378 | ₩498,903 | ₩503,567 | -1.56% | 69.7만 |
|---|
| 2026.02.04 | ₩511,062 | ₩520,842 | ₩506,680 | ₩513,507 | +0.48% | 68.9만 |
|---|
| 2026.02.03 | ₩505,183 | ₩516,874 | ₩501,789 | ₩506,319 | +0.22% | 90.8만 |
|---|
| 2026.02.02 | ₩491,996 | ₩507,134 | ₩491,996 | ₩506,800 | +3.01% | 53.3만 |
|---|
| 2026.01.30 | ₩495,977 | ₩502,925 | ₩490,513 | ₩495,323 | -0.13% | 86.5만 |
|---|
| 2026.01.29 | ₩510,661 | ₩511,182 | ₩496,178 | ₩501,282 | -1.84% | 67.3만 |
|---|
| 2026.01.28 | ₩518,210 | ₩519,293 | ₩507,588 | ₩514,442 | -0.73% | 38.3만 |
|---|
| 2026.01.27 | ₩518,237 | ₩523,287 | ₩516,994 | ₩521,203 | +0.57% | 36.8만 |
|---|
| 2026.01.26 | ₩523,515 | ₩529,874 | ₩520,695 | ₩522,285 | -0.23% | 30.9만 |
|---|
| 2026.01.23 | ₩533,696 | ₩535,914 | ₩515,885 | ₩524,169 | -1.79% | 58.1만 |
|---|
| 2026.01.22 | ₩530,917 | ₩535,740 | ₩530,476 | ₩535,005 | +0.77% | 52.1만 |
|---|
| 2026.01.21 | ₩515,431 | ₩533,856 | ₩511,744 | ₩530,048 | +2.84% | 51.9만 |
|---|
| 2026.01.20 | ₩507,695 | ₩517,890 | ₩503,019 | ₩512,879 | +1.02% | 39.5만 |
|---|
| 2026.01.16 | ₩523,007 | ₩526,267 | ₩514,162 | ₩517,569 | -1.04% | 55.1만 |
|---|
| 2026.01.15 | ₩525,358 | ₩530,529 | ₩520,081 | ₩527,216 | +0.35% | 39.3만 |
|---|
| 2026.01.14 | ₩526,467 | ₩532,907 | ₩523,274 | ₩525,358 | -0.21% | 51.8만 |
|---|
| 2026.01.13 | ₩527,697 | ₩536,769 | ₩511,824 | ₩526,467 | -0.23% | 77만 |
|---|
| 2026.01.12 | ₩531,491 | ₩535,166 | ₩522,299 | ₩526,000 | -1.03% | 33.2만 |
|---|
| 2026.01.09 | ₩532,507 | ₩535,166 | ₩525,358 | ₩530,102 | -0.45% | 49.4만 |
|---|
| 2026.01.08 | ₩529,100 | ₩534,538 | ₩527,630 | ₩529,968 | +0.16% | 41.4만 |
|---|
| 2026.01.07 | ₩533,883 | ₩540,096 | ₩527,416 | ₩533,656 | -0.04% | 55.4만 |
|---|
| 2026.01.06 | ₩526,935 | ₩546,028 | ₩526,935 | ₩535,166 | +1.56% | 46.6만 |
|---|
| 2026.01.05 | ₩510,341 | ₩528,351 | ₩508,123 | ₩527,723 | +3.41% | 43.3만 |
|---|
| 2026.01.02 | ₩506,586 | ₩511,116 | ₩499,091 | ₩510,341 | +0.74% | 46.2만 |
|---|
| 2025.12.31 | ₩513,801 | ₩514,897 | ₩506,974 | ₩507,495 | -1.23% | 21.8만 |
|---|
| 2025.12.30 | ₩512,652 | ₩517,609 | ₩508,938 | ₩513,053 | +0.08% | 26.8만 |
|---|
| 2025.12.29 | ₩517,141 | ₩519,961 | ₩512,224 | ₩514,536 | -0.50% | 36.6만 |
|---|
| 2025.12.26 | ₩514,643 | ₩516,540 | ₩512,746 | ₩515,819 | +0.23% | 23.2만 |
|---|
| 2025.12.24 | ₩512,732 | ₩515,191 | ₩509,138 | ₩514,175 | +0.28% | 11.6만 |
|---|
| 2025.12.23 | ₩511,784 | ₩512,879 | ₩508,764 | ₩512,011 | +0.04% | 34.6만 |
|---|
| 2025.12.22 | ₩511,316 | ₩515,324 | ₩507,441 | ₩513,253 | +0.38% | 47.1만 |
|---|
| 2025.12.19 | ₩501,643 | ₩505,090 | ₩497,260 | ₩505,090 | +0.69% | 191.1만 |
|---|
| 2025.12.18 | ₩504,061 | ₩509,753 | ₩499,505 | ₩502,792 | -0.25% | 59.3만 |
|---|
| 2025.12.17 | ₩506,773 | ₩512,452 | ₩501,643 | ₩503,874 | -0.57% | 50.4만 |
|---|
| 2025.12.16 | ₩516,032 | ₩519,880 | ₩498,275 | ₩505,758 | -1.99% | 67.3만 |
|---|
| 2025.12.15 | ₩520,816 | ₩521,083 | ₩507,628 | ₩514,964 | -1.12% | 69.9만 |
|---|
| 2025.12.12 | ₩525,278 | ₩525,278 | ₩511,249 | ₩514,843 | -1.99% | 62만 |
|---|
| 2025.12.11 | ₩528,966 | ₩530,182 | ₩517,449 | ₩524,036 | -0.93% | 56.6만 |
|---|
| 2025.12.10 | ₩517,395 | ₩531,171 | ₩517,395 | ₩528,859 | +2.22% | 54.1만 |
|---|
| 2025.12.09 | ₩524,370 | ₩527,830 | ₩514,509 | ₩515,952 | -1.61% | 41.4만 |
|---|
| 2025.12.08 | ₩524,276 | ₩528,378 | ₩517,328 | ₩524,757 | +0.09% | 67.6만 |
|---|
| 2025.12.05 | ₩530,062 | ₩534,244 | ₩524,811 | ₩527,510 | -0.48% | 46.9만 |
|---|
| 2025.12.04 | ₩531,264 | ₩531,264 | ₩515,859 | ₩529,594 | -0.31% | 62.6만 |
|---|
| 2025.12.03 | ₩537,196 | ₩539,521 | ₩530,583 | ₩531,264 | -1.10% | 46.9만 |
|---|
| 2025.12.02 | ₩527,135 | ₩536,181 | ₩525,372 | ₩532,600 | +1.04% | 44.3만 |
|---|
| 2025.12.01 | ₩537,490 | ₩540,216 | ₩531,064 | ₩531,491 | -1.12% | 41.3만 |
|---|
| 2025.11.28 | ₩547,391 | ₩547,525 | ₩536,662 | ₩539,014 | -1.53% | 21.1만 |
|---|
| 2025.11.26 | ₩546,910 | ₩547,899 | ₩535,045 | ₩543,984 | -0.54% | 62.9만 |
|---|
| 2025.11.25 | ₩538,546 | ₩553,350 | ₩534,671 | ₩551,199 | +2.35% | 57.5만 |
|---|
| 2025.11.24 | ₩526,481 | ₩537,424 | ₩522,245 | ₩533,829 | +1.40% | 110.9만 |
|---|
| 2025.11.21 | ₩505,758 | ₩529,821 | ₩505,758 | ₩526,414 | +4.08% | 59.7만 |
|---|
| 2025.11.20 | ₩508,911 | ₩513,534 | ₩500,453 | ₩505,878 | -0.60% | 36.2만 |
|---|
| 2025.11.19 | ₩501,536 | ₩504,528 | ₩496,458 | ₩502,711 | +0.23% | 58.6만 |
|---|
| 2025.11.18 | ₩507,655 | ₩509,004 | ₩497,394 | ₩503,219 | -0.87% | 44.6만 |
|---|
| 2025.11.17 | ₩506,346 | ₩512,986 | ₩501,015 | ₩505,023 | -0.26% | 56.4만 |
|---|
| 2025.11.14 | ₩502,123 | ₩513,387 | ₩500,253 | ₩506,920 | +0.96% | 63.1만 |
|---|
| 2025.11.13 | ₩511,650 | ₩521,858 | ₩506,479 | ₩506,787 | -0.95% | 63.7만 |
|---|
| 2025.11.12 | ₩515,084 | ₩523,475 | ₩511,610 | ₩517,569 | +0.48% | 50.2만 |
|---|
| 2025.11.11 | ₩507,722 | ₩519,146 | ₩504,916 | ₩515,926 | +1.62% | 53.7만 |
|---|
| 2025.11.10 | ₩501,469 | ₩506,239 | ₩497,835 | ₩503,139 | +0.33% | 51.2만 |
|---|
| 2025.11.07 | ₩494,427 | ₩498,115 | ₩487,587 | ₩496,619 | +0.44% | 40.8만 |
|---|
| 2025.11.06 | ₩493,947 | ₩499,799 | ₩485,863 | ₩495,911 | +0.40% | 114.4만 |
|---|
| 2025.11.05 | ₩489,751 | ₩500,681 | ₩481,948 | ₩496,993 | +1.48% | 77.9만 |
|---|
| 2025.11.04 | ₩469,937 | ₩510,421 | ₩468,507 | ₩490,807 | +4.44% | 142.1만 |
|---|
| 2025.11.03 | ₩461,733 | ₩465,033 | ₩455,707 | ₩461,746 | +0.00% | 85.3만 |
|---|
| 2025.10.31 | ₩454,398 | ₩471,326 | ₩454,398 | ₩467,104 | +2.80% | 60.7만 |
|---|
| 2025.10.30 | ₩460,477 | ₩468,119 | ₩457,310 | ₩458,152 | -0.50% | 60.4만 |
|---|
| 2025.10.29 | ₩460,250 | ₩465,527 | ₩457,257 | ₩458,914 | -0.29% | 52.8만 |
|---|
| 2025.10.28 | ₩467,932 | ₩471,660 | ₩460,985 | ₩462,227 | -1.22% | 46.8만 |
|---|
| 2025.10.27 | ₩480,185 | ₩480,719 | ₩469,977 | ₩469,977 | -2.13% | 52.1만 |
|---|
| 2025.10.24 | ₩477,927 | ₩480,545 | ₩471,340 | ₩480,332 | +0.50% | 54.5만 |
|---|
| 2025.10.23 | ₩463,310 | ₩475,735 | ₩463,256 | ₩475,228 | +2.57% | 54.5만 |
|---|
| 2025.10.22 | ₩470,498 | ₩477,339 | ₩463,577 | ₩465,861 | -0.99% | 57.4만 |
|---|
| 2025.10.21 | ₩465,327 | ₩487,667 | ₩463,630 | ₩466,610 | +0.28% | 64.2만 |
|---|
| 2025.10.20 | ₩449,347 | ₩462,535 | ₩446,809 | ₩458,526 | +2.04% | 60.2만 |
|---|
| 2025.10.17 | ₩444,163 | ₩451,097 | ₩439,113 | ₩447,049 | +0.65% | 44.7만 |
|---|
| 2025.10.16 | ₩438,110 | ₩450,603 | ₩432,178 | ₩447,423 | +2.13% | 73.1만 |
|---|
| 2025.10.15 | ₩443,629 | ₩448,933 | ₩440,636 | ₩444,136 | +0.11% | 58.2만 |
|---|
| 2025.10.14 | ₩444,885 | ₩452,100 | ₩443,415 | ₩445,112 | +0.05% | 65만 |
|---|
| 2025.10.13 | ₩439,607 | ₩450,416 | ₩439,607 | ₩449,374 | +2.22% | 75.5만 |
|---|
| 2025.10.10 | ₩441,544 | ₩449,908 | ₩438,765 | ₩442,252 | +0.16% | 164.8만 |
|---|
| 2025.10.09 | ₩437,309 | ₩442,426 | ₩434,409 | ₩441,518 | +0.96% | 74.5만 |
|---|
| 2025.10.08 | ₩429,105 | ₩441,558 | ₩427,021 | ₩437,776 | +2.02% | 60.4만 |
|---|
| 2025.10.07 | ₩438,712 | ₩442,627 | ₩425,070 | ₩425,351 | -3.05% | 49.1만 |
|---|
| 2025.10.06 | ₩437,576 | ₩440,916 | ₩434,957 | ₩437,736 | +0.04% | 43.3만 |
|---|
| 2025.10.03 | ₩432,833 | ₩445,459 | ₩431,336 | ₩438,765 | +1.37% | 73.2만 |
|---|
| 2025.10.02 | ₩425,792 | ₩438,057 | ₩425,057 | ₩430,121 | +1.02% | 61.7만 |
|---|
| 2025.10.01 | ₩401,715 | ₩431,310 | ₩400,339 | ₩427,301 | +6.37% | 121만 |
|---|
| 2025.09.30 | ₩386,937 | ₩401,461 | ₩384,345 | ₩400,579 | +3.53% | 84.9만 |
|---|
| 2025.09.29 | ₩390,732 | ₩390,732 | ₩382,916 | ₩386,710 | -1.03% | 62.6만 |
|---|
| 2025.09.26 | ₩385,414 | ₩390,198 | ₩380,150 | ₩389,757 | +1.13% | 39.7만 |
|---|
| 2025.09.25 | ₩387,779 | ₩387,779 | ₩381,700 | ₩384,519 | -0.84% | 47.1만 |
|---|
| 2025.09.24 | ₩397,332 | ₩400,379 | ₩388,501 | ₩391,013 | -1.59% | 70.2만 |
|---|
| 2025.09.23 | ₩402,770 | ₩408,035 | ₩399,524 | ₩399,791 | -0.74% | 47.4만 |
|---|
| 2025.09.22 | ₩400,499 | ₩404,534 | ₩394,299 | ₩404,147 | +0.91% | 74.7만 |
|---|
| 2025.09.19 | ₩411,428 | ₩411,428 | ₩401,661 | ₩401,995 | -2.29% | 201.3만 |
|---|
| 2025.09.18 | ₩408,048 | ₩413,620 | ₩404,133 | ₩409,357 | +0.32% | 79.3만 |
|---|
| 2025.09.17 | ₩405,750 | ₩416,118 | ₩402,076 | ₩405,750 | 0.00% | 105.3만 |
|---|
| 2025.09.16 | ₩399,818 | ₩406,632 | ₩396,304 | ₩404,948 | +1.28% | 51.5만 |
|---|
| 2025.09.15 | ₩397,493 | ₩400,419 | ₩394,420 | ₩399,550 | +0.52% | 54만 |
|---|
| 2025.09.12 | ₩400,098 | ₩403,879 | ₩394,099 | ₩394,674 | -1.36% | 32.7만 |
|---|
| 2025.09.11 | ₩394,313 | ₩405,162 | ₩394,313 | ₩404,106 | +2.48% | 38.4만 |
|---|
| 2025.09.10 | ₩397,907 | ₩400,993 | ₩386,002 | ₩391,520 | -1.61% | 86.5만 |
|---|
| 2025.09.09 | ₩413,914 | ₩415,263 | ₩398,348 | ₩401,528 | -2.99% | 108.4만 |
|---|
| 2025.09.08 | ₩406,338 | ₩414,501 | ₩402,570 | ₩413,352 | +1.73% | 64.1만 |
|---|
| 2025.09.05 | ₩401,635 | ₩413,259 | ₩399,737 | ₩409,277 | +1.90% | 50.5만 |
|---|
| 2025.09.04 | ₩386,750 | ₩401,301 | ₩382,315 | ₩400,419 | +3.53% | 66.2만 |
|---|
| 2025.09.03 | ₩393,378 | ₩399,149 | ₩386,978 | ₩387,552 | -1.48% | 54.1만 |
|---|
| 2025.09.02 | ₩399,938 | ₩404,066 | ₩390,772 | ₩396,130 | -0.95% | 54.2만 |
|---|
| 2025.08.29 | ₩396,651 | ₩404,761 | ₩394,887 | ₩403,238 | +1.66% | 72.2만 |
|---|
| 2025.08.28 | ₩395,074 | ₩397,787 | ₩387,084 | ₩397,693 | +0.66% | 70.7만 |
|---|