시장 데이터를 불러오는 중
전체 종목
Watsco, Inc. Common Stock 과거 주가
Watsco, Inc. Common Stock · WSO · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Watsco, Inc. Common Stock · WSO · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩379,344 | ₩381,234 | ₩371,941 | ₩375,374 | -1.05% | 55.5만 |
| 2026.10.08 | ₩375,602 | ₩383,045 | ₩374,221 | ₩378,499 | +0.77% | 64.4만 |
| 2026.10.07 | ₩384,936 | ₩386,773 | ₩375,951 | ₩379,062 | -1.53% | 60만 |
| 2026.10.06 | ₩394,109 | ₩395,611 | ₩388,959 | ₩390,032 | -1.03% | 36.1만 |
| 2026.10.05 | ₩395,625 | ₩395,625 | ₩383,045 | ₩391,802 | -0.97% | 74.9만 |
| 2026.10.02 | ₩411,302 | ₩411,302 | ₩397,529 | ₩398,937 | -3.01% | 42.1만 |
| 2026.10.01 | ₩405,951 | ₩410,122 | ₩400,640 | ₩403,872 | -0.51% | 35.4만 |
| 2026.09.30 | ₩407,788 | ₩413,863 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩405,938 |
| -0.45% |
| 44.8만 |
| 2026.09.29 | ₩419,684 | ₩419,885 | ₩400,171 | ₩403,403 | -3.88% | 65.2만 |
|---|
| 2026.09.28 | ₩422,447 | ₩425,209 | ₩415,875 | ₩420,059 | -0.57% | 52.1만 |
|---|
| 2026.09.25 | ₩428,857 | ₩433,068 | ₩424,109 | ₩425,437 | -0.80% | 51.4만 |
|---|
| 2026.09.24 | ₩435,549 | ₩438,151 | ₩428,548 | ₩429,434 | -1.40% | 38.9만 |
|---|
| 2026.09.23 | ₩435,294 | ₩442,000 | ₩435,187 | ₩436,354 | +0.24% | 45만 |
|---|
| 2026.09.22 | ₩424,968 | ₩438,271 | ₩421,736 | ₩436,635 | +2.75% | 46.6만 |
|---|
| 2026.09.21 | ₩420,381 | ₩431,633 | ₩415,365 | ₩426,054 | +1.35% | 56만 |
|---|
| 2026.09.18 | ₩411,074 | ₩421,508 | ₩407,815 | ₩418,115 | +1.71% | 106.9만 |
|---|
| 2026.09.17 | ₩415,714 | ₩418,128 | ₩406,192 | ₩409,518 | -1.49% | 42.5만 |
|---|
| 2026.09.16 | ₩408,807 | ₩416,800 | ₩404,945 | ₩407,963 | -0.21% | 44.3만 |
|---|
| 2026.09.15 | ₩417,726 | ₩417,873 | ₩405,334 | ₩405,897 | -2.83% | 35.9만 |
|---|
| 2026.09.14 | ₩416,975 | ₩422,540 | ₩411,543 | ₩417,860 | +0.21% | 45.1만 |
|---|
| 2026.09.11 | ₩421,535 | ₩426,872 | ₩420,354 | ₩421,400 | -0.03% | 32.3만 |
|---|
| 2026.09.10 | ₩411,731 | ₩419,711 | ₩406,863 | ₩416,948 | +1.27% | 37.4만 |
|---|
| 2026.09.09 | ₩420,046 | ₩424,539 | ₩414,977 | ₩415,406 | -1.10% | 32.9만 |
|---|
| 2026.09.08 | ₩424,954 | ₩429,112 | ₩422,956 | ₩423,814 | -0.27% | 40.3만 |
|---|
| 2026.09.04 | ₩422,581 | ₩426,899 | ₩419,644 | ₩422,621 | +0.01% | 28.1만 |
|---|
| 2026.09.03 | ₩416,961 | ₩424,565 | ₩411,731 | ₩422,956 | +1.44% | 37.8만 |
|---|
| 2026.09.02 | ₩420,609 | ₩425,035 | ₩410,269 | ₩414,293 | -1.50% | 55만 |
|---|
| 2026.09.01 | ₩409,062 | ₩422,607 | ₩409,062 | ₩422,420 | +3.27% | 73.1만 |
|---|
| 2026.08.31 | ₩415,137 | ₩417,753 | ₩411,624 | ₩415,500 | +0.09% | 64.9만 |
|---|
| 2026.08.28 | ₩423,734 | ₩428,535 | ₩410,538 | ₩416,760 | -1.65% | 41.6만 |
|---|
| 2026.08.27 | ₩419,992 | ₩423,251 | ₩411,584 | ₩419,831 | -0.04% | 65.1만 |
|---|
| 2026.08.26 | ₩407,668 | ₩423,318 | ₩406,353 | ₩421,628 | +3.42% | 45.1만 |
|---|
| 2026.08.25 | ₩419,107 | ₩420,368 | ₩396,630 | ₩405,401 | -3.27% | 118만 |
|---|
| 2026.08.24 | ₩418,906 | ₩424,311 | ₩415,030 | ₩416,814 | -0.50% | 29.7만 |
|---|
| 2026.08.21 | ₩422,701 | ₩426,926 | ₩417,511 | ₩418,343 | -1.03% | 43.6만 |
|---|
| 2026.08.20 | ₩420,113 | ₩429,313 | ₩418,490 | ₩421,709 | +0.38% | 29.7만 |
|---|
| 2026.08.19 | ₩427,797 | ₩434,369 | ₩423,627 | ₩428,669 | +0.20% | 40.3만 |
|---|
| 2026.08.18 | ₩417,082 | ₩424,042 | ₩415,392 | ₩420,636 | +0.85% | 34.8만 |
|---|
| 2026.08.17 | ₩417,847 | ₩420,529 | ₩413,971 | ₩418,235 | +0.09% | 46.6만 |
|---|
| 2026.08.14 | ₩416,385 | ₩420,851 | ₩413,729 | ₩419,845 | +0.83% | 26.2만 |
|---|
| 2026.08.13 | ₩418,303 | ₩421,615 | ₩414,521 | ₩417,887 | -0.10% | 34.8만 |
|---|
| 2026.08.12 | ₩431,848 | ₩431,848 | ₩412,174 | ₩414,950 | -3.91% | 82.4만 |
|---|
| 2026.08.11 | ₩439,411 | ₩441,866 | ₩426,322 | ₩427,690 | -2.67% | 47.1만 |
|---|
| 2026.08.10 | ₩442,255 | ₩448,450 | ₩435,120 | ₩438,151 | -0.93% | 32.8만 |
|---|
| 2026.08.07 | ₩430,788 | ₩447,297 | ₩430,493 | ₩442,697 | +2.76% | 56.7만 |
|---|
| 2026.08.06 | ₩444,749 | ₩447,914 | ₩430,426 | ₩430,520 | -3.20% | 55.2만 |
|---|
| 2026.08.05 | ₩447,029 | ₩450,502 | ₩444,615 | ₩446,747 | -0.06% | 24.8만 |
|---|
| 2026.08.04 | ₩429,058 | ₩451,200 | ₩427,060 | ₩449,362 | +4.73% | 52.6만 |
|---|
| 2026.08.03 | ₩421,186 | ₩430,493 | ₩420,985 | ₩426,483 | +1.26% | 59.8만 |
|---|
| 2026.07.31 | ₩415,741 | ₩419,563 | ₩409,036 | ₩414,802 | -0.23% | 66만 |
|---|
| 2026.07.30 | ₩428,374 | ₩430,211 | ₩403,215 | ₩416,720 | -2.72% | 111.5만 |
|---|
| 2026.07.29 | ₩460,239 | ₩460,239 | ₩411,959 | ₩429,179 | -6.75% | 200.3만 |
|---|
| 2026.07.28 | ₩488,657 | ₩498,272 | ₩484,794 | ₩492,868 | +0.86% | 60.2만 |
|---|
| 2026.07.27 | ₩488,858 | ₩495,322 | ₩486,913 | ₩488,657 | -0.04% | 24.2만 |
|---|
| 2026.07.24 | ₩482,125 | ₩494,088 | ₩478,062 | ₩485,492 | +0.70% | 33만 |
|---|
| 2026.07.23 | ₩489,837 | ₩489,837 | ₩478,947 | ₩482,595 | -1.48% | 33.7만 |
|---|
| 2026.07.22 | ₩497,682 | ₩500,592 | ₩471,786 | ₩485,478 | -2.45% | 75.6만 |
|---|
| 2026.07.21 | ₩499,090 | ₩503,610 | ₩488,643 | ₩500,177 | +0.22% | 34.1만 |
|---|
| 2026.07.20 | ₩498,178 | ₩502,014 | ₩489,220 | ₩497,240 | -0.19% | 32.6만 |
|---|
| 2026.07.17 | ₩512,635 | ₩519,193 | ₩493,672 | ₩498,769 | -2.71% | 35.4만 |
|---|
| 2026.07.16 | ₩511,455 | ₩526,516 | ₩508,947 | ₩516,538 | +0.99% | 34.6만 |
|---|
| 2026.07.15 | ₩528,943 | ₩528,943 | ₩514,902 | ₩519,328 | -1.82% | 35.8만 |
|---|
| 2026.07.14 | ₩533,718 | ₩536,561 | ₩521,715 | ₩530,123 | -0.67% | 27.5만 |
|---|
| 2026.07.13 | ₩517,691 | ₩529,198 | ₩515,143 | ₩528,004 | +1.99% | 36.6만 |
|---|
| 2026.07.10 | ₩508,036 | ₩521,782 | ₩507,043 | ₩514,795 | +1.33% | 26.8만 |
|---|
| 2026.07.09 | ₩510,785 | ₩514,379 | ₩502,403 | ₩506,574 | -0.82% | 38.8만 |
|---|
| 2026.07.08 | ₩516,337 | ₩516,511 | ₩503,932 | ₩509,913 | -1.24% | 26.6만 |
|---|
| 2026.07.07 | ₩539,243 | ₩539,243 | ₩516,739 | ₩522,278 | -3.15% | 28.6만 |
|---|
| 2026.07.06 | ₩542,140 | ₩545,238 | ₩533,919 | ₩535,179 | -1.28% | 38.4만 |
|---|
| 2026.07.02 | ₩545,466 | ₩552,359 | ₩530,834 | ₩542,757 | -0.50% | 30만 |
|---|
| 2026.07.01 | ₩558,608 | ₩560,151 | ₩542,891 | ₩546,659 | -2.14% | 39.3만 |
|---|
| 2026.06.30 | ₩555,014 | ₩564,469 | ₩550,575 | ₩558,877 | +0.70% | 38만 |
|---|
| 2026.06.29 | ₩546,606 | ₩553,257 | ₩545,010 | ₩550,656 | +0.74% | 26.7만 |
|---|
| 2026.06.26 | ₩548,510 | ₩556,758 | ₩545,908 | ₩550,843 | +0.43% | 58.4만 |
|---|
| 2026.06.25 | ₩538,787 | ₩561,545 | ₩536,950 | ₩552,788 | +2.60% | 37.4만 |
|---|
| 2026.06.24 | ₩525,269 | ₩540,034 | ₩525,041 | ₩537,754 | +2.38% | 30.1만 |
|---|
| 2026.06.23 | ₩523,914 | ₩527,052 | ₩517,960 | ₩519,971 | -0.75% | 32.8만 |
|---|
| 2026.06.22 | ₩535,568 | ₩539,229 | ₩527,468 | ₩532,631 | -0.55% | 46.3만 |
|---|
| 2026.06.18 | ₩523,351 | ₩538,237 | ₩520,856 | ₩537,835 | +2.77% | 52.4만 |
|---|
| 2026.06.17 | ₩520,803 | ₩531,062 | ₩510,731 | ₩515,492 | -1.02% | 27.3만 |
|---|
| 2026.06.16 | ₩521,299 | ₩525,926 | ₩516,954 | ₩521,876 | +0.11% | 38.6만 |
|---|
| 2026.06.15 | ₩513,641 | ₩524,518 | ₩512,837 | ₩516,069 | +0.47% | 25.2만 |
|---|
| 2026.06.12 | ₩519,220 | ₩524,544 | ₩508,250 | ₩510,235 | -1.73% | 20.2만 |
|---|
| 2026.06.11 | ₩509,189 | ₩517,101 | ₩498,701 | ₩515,425 | +1.22% | 24.8만 |
|---|
| 2026.06.10 | ₩516,082 | ₩516,122 | ₩502,510 | ₩503,798 | -2.38% | 29.4만 |
|---|
| 2026.06.09 | ₩504,415 | ₩523,190 | ₩502,912 | ₩517,812 | +2.66% | 54만 |
|---|
| 2026.06.08 | ₩496,408 | ₩506,399 | ₩493,297 | ₩498,675 | +0.46% | 32만 |
|---|
| 2026.06.05 | ₩492,264 | ₩504,669 | ₩490,320 | ₩498,058 | +1.18% | 26.6만 |
|---|
| 2026.06.04 | ₩497,159 | ₩504,173 | ₩488,911 | ₩494,946 | -0.45% | 32.3만 |
|---|
| 2026.06.03 | ₩486,390 | ₩494,423 | ₩481,240 | ₩494,008 | +1.57% | 38.1만 |
|---|
| 2026.06.02 | ₩484,767 | ₩491,996 | ₩476,278 | ₩487,973 | +0.66% | 32.8만 |
|---|
| 2026.06.01 | ₩491,486 | ₩491,486 | ₩476,573 | ₩482,085 | -1.91% | 35.6만 |
|---|
| 2026.05.29 | ₩487,865 | ₩498,581 | ₩482,796 | ₩492,318 | +0.91% | 68.2만 |
|---|
| 2026.05.28 | ₩502,242 | ₩503,288 | ₩486,873 | ₩490,065 | -2.42% | 55.4만 |
|---|
| 2026.05.27 | ₩516,109 | ₩526,422 | ₩508,787 | ₩510,892 | -1.01% | 26.2만 |
|---|
| 2026.05.26 | ₩503,945 | ₩512,622 | ₩499,868 | ₩512,434 | +1.68% | 38.1만 |
|---|
| 2026.05.22 | ₩507,419 | ₩509,766 | ₩496,770 | ₩503,141 | -0.84% | 43.6만 |
|---|
| 2026.05.21 | ₩516,256 | ₩517,343 | ₩499,667 | ₩507,419 | -1.71% | 35.1만 |
|---|
| 2026.05.20 | ₩520,347 | ₩527,562 | ₩510,490 | ₩518,429 | -0.37% | 34.1만 |
|---|
| 2026.05.19 | ₩521,192 | ₩523,820 | ₩510,973 | ₩518,764 | -0.47% | 27.2만 |
|---|
| 2026.05.18 | ₩542,032 | ₩545,506 | ₩524,477 | ₩525,295 | -3.09% | 36만 |
|---|
| 2026.05.15 | ₩550,079 | ₩550,079 | ₩537,285 | ₩540,664 | -1.71% | 27.7만 |
|---|
| 2026.05.14 | ₩564,375 | ₩564,375 | ₩550,066 | ₩558,005 | -1.13% | 26.6만 |
|---|
| 2026.05.13 | ₩554,075 | ₩563,235 | ₩548,872 | ₩560,553 | +1.17% | 32.8만 |
|---|
| 2026.05.12 | ₩570,397 | ₩570,397 | ₩553,539 | ₩559,413 | -1.93% | 28.9만 |
|---|
| 2026.05.11 | ₩563,664 | ₩574,152 | ₩557,629 | ₩569,632 | +1.06% | 33.5만 |
|---|
| 2026.05.08 | ₩576,311 | ₩576,378 | ₩560,043 | ₩564,067 | -2.12% | 27.4만 |
|---|
| 2026.05.07 | ₩584,170 | ₩589,132 | ₩572,784 | ₩575,654 | -1.46% | 38.6만 |
|---|
| 2026.05.06 | ₩573,374 | ₩585,591 | ₩569,552 | ₩579,436 | +1.06% | 26.5만 |
|---|
| 2026.05.05 | ₩559,561 | ₩570,464 | ₩546,431 | ₩564,174 | +0.82% | 39.7만 |
|---|
| 2026.05.04 | ₩573,991 | ₩579,087 | ₩555,510 | ₩556,261 | -3.09% | 36.4만 |
|---|
| 2026.05.01 | ₩587,187 | ₩590,956 | ₩572,060 | ₩574,755 | -2.12% | 34.5만 |
|---|
| 2026.04.30 | ₩577,183 | ₩591,358 | ₩576,378 | ₩587,187 | +1.73% | 71.3만 |
|---|
| 2026.04.29 | ₩612,185 | ₩612,185 | ₩570,598 | ₩574,675 | -6.13% | 50.4만 |
|---|
| 2026.04.28 | ₩615,565 | ₩615,565 | ₩563,329 | ₩588,032 | -4.47% | 102.3만 |
|---|
| 2026.04.27 | ₩591,814 | ₩613,674 | ₩590,004 | ₩612,695 | +3.53% | 139.6만 |
|---|
| 2026.04.24 | ₩587,871 | ₩596,722 | ₩586,342 | ₩590,942 | +0.52% | 31.3만 |
|---|
| 2026.04.23 | ₩584,451 | ₩593,021 | ₩576,686 | ₩586,718 | +0.39% | 35.4만 |
|---|
| 2026.04.22 | ₩594,013 | ₩597,688 | ₩577,893 | ₩580,281 | -2.31% | 30만 |
|---|
| 2026.04.21 | ₩587,952 | ₩595,542 | ₩584,344 | ₩590,620 | +0.45% | 33.5만 |
|---|
| 2026.04.20 | ₩574,863 | ₩589,239 | ₩574,863 | ₩587,952 | +2.28% | 41.6만 |
|---|
| 2026.04.17 | ₩572,717 | ₩589,400 | ₩568,412 | ₩577,022 | +0.75% | 48만 |
|---|
| 2026.04.16 | ₩553,861 | ₩569,686 | ₩549,811 | ₩565,810 | +2.16% | 71.6만 |
|---|
| 2026.04.15 | ₩547,933 | ₩557,978 | ₩528,662 | ₩557,857 | +1.81% | 80.9만 |
|---|
| 2026.04.14 | ₩558,984 | ₩563,235 | ₩549,046 | ₩550,696 | -1.48% | 54.1만 |
|---|
| 2026.04.13 | ₩543,883 | ₩558,903 | ₩540,933 | ₩558,260 | +2.64% | 37.9만 |
|---|
| 2026.04.10 | ₩543,213 | ₩555,873 | ₩537,902 | ₩548,631 | +1.00% | 46.5만 |
|---|
| 2026.04.09 | ₩520,964 | ₩543,964 | ₩520,910 | ₩541,643 | +3.97% | 36만 |
|---|
| 2026.04.08 | ₩537,486 | ₩539,471 | ₩522,466 | ₩524,236 | -2.47% | 41.9만 |
|---|
| 2026.04.07 | ₩504,039 | ₩518,509 | ₩498,943 | ₩511,898 | +1.56% | 58.3만 |
|---|
| 2026.04.06 | ₩492,666 | ₩508,719 | ₩489,622 | ₩507,633 | +3.04% | 33.7만 |
|---|
| 2026.04.02 | ₩495,013 | ₩504,857 | ₩483,641 | ₩496,623 | +0.33% | 40.2만 |
|---|
| 2026.04.01 | ₩489,273 | ₩507,687 | ₩489,273 | ₩504,146 | +3.04% | 51.7만 |
|---|
| 2026.03.31 | ₩476,386 | ₩493,887 | ₩473,422 | ₩487,879 | +2.41% | 50.5만 |
|---|
| 2026.03.30 | ₩471,142 | ₩474,562 | ₩460,064 | ₩467,923 | -0.68% | 64.5만 |
|---|
| 2026.03.27 | ₩466,716 | ₩472,577 | ₩461,660 | ₩465,630 | -0.23% | 52.6만 |
|---|
| 2026.03.26 | ₩485,344 | ₩500,606 | ₩463,028 | ₩466,716 | -3.84% | 87.5만 |
|---|
| 2026.03.25 | ₩495,590 | ₩497,494 | ₩482,595 | ₩492,385 | -0.65% | 70.5만 |
|---|
| 2026.03.24 | ₩502,966 | ₩502,966 | ₩455,987 | ₩487,450 | -3.09% | 109.2만 |
|---|
| 2026.03.23 | ₩513,293 | ₩526,905 | ₩497,816 | ₩516,686 | +0.66% | 28.2만 |
|---|
| 2026.03.20 | ₩511,697 | ₩514,513 | ₩499,412 | ₩500,552 | -2.18% | 144.1만 |
|---|
| 2026.03.19 | ₩503,073 | ₩515,720 | ₩500,887 | ₩513,816 | +2.14% | 41.8만 |
|---|
| 2026.03.18 | ₩506,359 | ₩511,791 | ₩502,135 | ₩506,882 | +0.10% | 37.9만 |
|---|
| 2026.03.17 | ₩507,177 | ₩513,185 | ₩497,186 | ₩512,153 | +0.98% | 23.5만 |
|---|
| 2026.03.16 | ₩497,682 | ₩503,918 | ₩493,283 | ₩502,175 | +0.90% | 29.7만 |
|---|
| 2026.03.13 | ₩494,383 | ₩496,207 | ₩483,051 | ₩494,048 | -0.07% | 23만 |
|---|
| 2026.03.12 | ₩497,857 | ₩503,234 | ₩487,061 | ₩487,879 | -2.00% | 31.6만 |
|---|
| 2026.03.11 | ₩508,974 | ₩513,333 | ₩500,901 | ₩501,692 | -1.43% | 29.2만 |
|---|
| 2026.03.10 | ₩526,368 | ₩529,024 | ₩507,083 | ₩508,880 | -3.32% | 33.8만 |
|---|
| 2026.03.09 | ₩519,220 | ₩528,983 | ₩506,346 | ₩528,286 | +1.75% | 40만 |
|---|
| 2026.03.06 | ₩530,955 | ₩531,317 | ₩518,067 | ₩527,307 | -0.69% | 29.6만 |
|---|
| 2026.03.05 | ₩545,559 | ₩550,039 | ₩537,097 | ₩537,607 | -1.46% | 41.3만 |
|---|
| 2026.03.04 | ₩548,537 | ₩549,529 | ₩537,258 | ₩543,186 | -0.98% | 29.1만 |
|---|
| 2026.03.03 | ₩534,388 | ₩549,583 | ₩529,104 | ₩545,989 | +2.17% | 26.1만 |
|---|
| 2026.03.02 | ₩552,225 | ₩559,681 | ₩544,446 | ₩551,018 | -0.22% | 28.3만 |
|---|
| 2026.02.27 | ₩550,776 | ₩561,478 | ₩540,007 | ₩559,681 | +1.62% | 48.2만 |
|---|
| 2026.02.26 | ₩550,119 | ₩552,748 | ₩543,146 | ₩550,776 | +0.12% | 40.1만 |
|---|
| 2026.02.25 | ₩553,861 | ₩553,861 | ₩531,062 | ₩546,927 | -1.25% | 32.4만 |
|---|
| 2026.02.24 | ₩554,531 | ₩562,645 | ₩548,966 | ₩552,708 | -0.33% | 29.3만 |
|---|
| 2026.02.23 | ₩549,824 | ₩554,518 | ₩534,174 | ₩552,144 | +0.42% | 26.1만 |
|---|
| 2026.02.20 | ₩548,014 | ₩562,015 | ₩540,463 | ₩549,757 | +0.32% | 33.1만 |
|---|
| 2026.02.19 | ₩563,530 | ₩569,968 | ₩546,525 | ₩549,261 | -2.53% | 28만 |
|---|
| 2026.02.18 | ₩566,548 | ₩568,170 | ₩554,894 | ₩562,350 | -0.74% | 45.2만 |
|---|
| 2026.02.17 | ₩560,017 | ₩586,302 | ₩538,304 | ₩567,057 | +1.26% | 71.1만 |
|---|
| 2026.02.13 | ₩553,727 | ₩565,072 | ₩548,671 | ₩560,473 | +1.22% | 55.9만 |
|---|
| 2026.02.12 | ₩576,981 | ₩584,438 | ₩556,610 | ₩556,650 | -3.52% | 30.9만 |
|---|
| 2026.02.11 | ₩571,054 | ₩581,139 | ₩565,730 | ₩573,428 | +0.42% | 46.7만 |
|---|
| 2026.02.10 | ₩561,948 | ₩571,268 | ₩556,905 | ₩570,705 | +1.56% | 34.8만 |
|---|
| 2026.02.09 | ₩564,804 | ₩566,186 | ₩550,548 | ₩556,208 | -1.52% | 50.4만 |
|---|
| 2026.02.06 | ₩550,401 | ₩564,831 | ₩550,401 | ₩563,155 | +2.32% | 80.3만 |
|---|
| 2026.02.05 | ₩549,744 | ₩552,533 | ₩535,863 | ₩544,406 | -0.97% | 56.7만 |
|---|
| 2026.02.04 | ₩527,736 | ₩555,805 | ₩522,372 | ₩549,744 | +4.17% | 54.3만 |
|---|
| 2026.02.03 | ₩516,337 | ₩535,099 | ₩516,337 | ₩523,606 | +1.41% | 48.7만 |
|---|
| 2026.02.02 | ₩516,806 | ₩523,606 | ₩511,750 | ₩518,483 | +0.32% | 34.3만 |
|---|
| 2026.01.30 | ₩511,764 | ₩518,483 | ₩503,368 | ₩518,268 | +1.27% | 46.6만 |
|---|
| 2026.01.29 | ₩518,858 | ₩524,129 | ₩506,064 | ₩514,205 | -0.90% | 47.7만 |
|---|
| 2026.01.28 | ₩514,446 | ₩523,029 | ₩500,941 | ₩516,511 | +0.40% | 76.6만 |
|---|
| 2026.01.27 | ₩518,697 | ₩521,996 | ₩510,718 | ₩517,450 | -0.24% | 46.8만 |
|---|
| 2026.01.26 | ₩517,946 | ₩520,400 | ₩512,086 | ₩518,925 | +0.19% | 37만 |
|---|
| 2026.01.23 | ₩520,789 | ₩521,326 | ₩509,631 | ₩514,902 | -1.13% | 26.1만 |
|---|
| 2026.01.22 | ₩517,182 | ₩522,546 | ₩516,042 | ₩520,588 | +0.66% | 32.1만 |
|---|
| 2026.01.21 | ₩509,323 | ₩521,487 | ₩501,625 | ₩516,082 | +1.33% | 37.3만 |
|---|
| 2026.01.20 | ₩502,148 | ₩507,620 | ₩496,006 | ₩505,353 | +0.64% | 57.4만 |
|---|
| 2026.01.16 | ₩510,074 | ₩512,796 | ₩505,595 | ₩511,710 | +0.32% | 34.5만 |
|---|
| 2026.01.15 | ₩504,951 | ₩512,622 | ₩499,399 | ₩509,752 | +0.95% | 35.5만 |
|---|
| 2026.01.14 | ₩492,492 | ₩502,094 | ₩492,492 | ₩499,573 | +1.44% | 54.8만 |
|---|
| 2026.01.13 | ₩504,012 | ₩508,116 | ₩497,655 | ₩502,309 | -0.34% | 34.7만 |
|---|
| 2026.01.12 | ₩505,917 | ₩511,898 | ₩499,292 | ₩504,455 | -0.29% | 39.7만 |
|---|
| 2026.01.09 | ₩486,337 | ₩505,809 | ₩484,754 | ₩503,583 | +3.55% | 64.5만 |
|---|
| 2026.01.08 | ₩464,664 | ₩490,588 | ₩464,664 | ₩483,815 | +4.12% | 33.7만 |
|---|
| 2026.01.07 | ₩481,120 | ₩482,796 | ₩467,414 | ₩468,446 | -2.63% | 25.8만 |
|---|
| 2026.01.06 | ₩470,471 | ₩481,629 | ₩465,040 | ₩479,028 | +1.82% | 35.8만 |
|---|
| 2026.01.05 | ₩463,498 | ₩481,710 | ₩463,498 | ₩473,274 | +2.11% | 40만 |
|---|
| 2026.01.02 | ₩454,324 | ₩470,860 | ₩451,897 | ₩465,804 | +2.53% | 29.3만 |
|---|
| 2025.12.31 | ₩459,729 | ₩463,685 | ₩451,709 | ₩451,884 | -1.71% | 22.3만 |
|---|
| 2025.12.30 | ₩468,044 | ₩470,458 | ₩455,250 | ₩460,064 | -1.70% | 32.9만 |
|---|
| 2025.12.29 | ₩466,703 | ₩470,458 | ₩462,693 | ₩468,044 | +0.29% | 36.6만 |
|---|
| 2025.12.26 | ₩466,354 | ₩468,030 | ₩463,135 | ₩466,823 | +0.10% | 13.7만 |
|---|
| 2025.12.24 | ₩466,448 | ₩466,864 | ₩461,043 | ₩466,408 | -0.01% | 8.8만 |
|---|
| 2025.12.23 | ₩466,622 | ₩466,703 | ₩457,959 | ₩463,699 | -0.63% | 18.9만 |
|---|
| 2025.12.22 | ₩465,040 | ₩469,224 | ₩460,882 | ₩465,697 | +0.14% | 37만 |
|---|
| 2025.12.19 | ₩464,892 | ₩469,868 | ₩459,997 | ₩466,475 | +0.34% | 83.8만 |
|---|
| 2025.12.18 | ₩467,910 | ₩481,817 | ₩466,528 | ₩467,159 | -0.16% | 40만 |
|---|
| 2025.12.17 | ₩455,813 | ₩467,119 | ₩452,031 | ₩464,329 | +1.87% | 37.8만 |
|---|
| 2025.12.16 | ₩463,310 | ₩467,534 | ₩456,068 | ₩458,509 | -1.04% | 38.9만 |
|---|
| 2025.12.15 | ₩473,086 | ₩477,083 | ₩459,434 | ₩462,130 | -2.32% | 42.3만 |
|---|
| 2025.12.12 | ₩482,246 | ₩486,819 | ₩472,215 | ₩475,567 | -1.38% | 59.5만 |
|---|
| 2025.12.11 | ₩479,175 | ₩486,618 | ₩478,102 | ₩481,401 | +0.46% | 59.1만 |
|---|
| 2025.12.10 | ₩456,363 | ₩476,694 | ₩455,116 | ₩476,077 | +4.32% | 65.3만 |
|---|
| 2025.12.09 | ₩452,219 | ₩461,513 | ₩449,268 | ₩454,606 | +0.53% | 65.3만 |
|---|
| 2025.12.08 | ₩462,451 | ₩470,686 | ₩454,646 | ₩457,101 | -1.16% | 44.9만 |
|---|
| 2025.12.05 | ₩467,990 | ₩472,174 | ₩466,368 | ₩466,394 | -0.34% | 30.6만 |
|---|
| 2025.12.04 | ₩469,868 | ₩472,268 | ₩452,930 | ₩466,676 | -0.68% | 43.8만 |
|---|
| 2025.12.03 | ₩455,934 | ₩478,759 | ₩454,727 | ₩477,244 | +4.67% | 52.7만 |
|---|
| 2025.12.02 | ₩462,183 | ₩464,114 | ₩451,361 | ₩457,637 | -0.98% | 22.3만 |
|---|
| 2025.12.01 | ₩457,838 | ₩464,114 | ₩455,277 | ₩458,066 | +0.05% | 25.3만 |
|---|
| 2025.11.28 | ₩466,394 | ₩467,145 | ₩459,823 | ₩464,557 | -0.39% | 18.1만 |
|---|
| 2025.11.26 | ₩455,451 | ₩469,385 | ₩455,451 | ₩463,484 | +1.76% | 38.1만 |
|---|
| 2025.11.25 | ₩448,571 | ₩460,467 | ₩444,950 | ₩459,059 | +2.34% | 31.1만 |
|---|
| 2025.11.24 | ₩450,060 | ₩454,351 | ₩443,824 | ₩443,931 | -1.36% | 52.5만 |
|---|
| 2025.11.21 | ₩439,210 | ₩461,325 | ₩434,865 | ₩451,454 | +2.79% | 59.9만 |
|---|
| 2025.11.20 | ₩454,298 | ₩457,194 | ₩433,242 | ₩433,859 | -4.50% | 64.9만 |
|---|
| 2025.11.19 | ₩453,775 | ₩453,775 | ₩444,561 | ₩450,395 | -0.74% | 50.8만 |
|---|
| 2025.11.18 | ₩451,776 | ₩458,656 | ₩449,295 | ₩456,524 | +1.05% | 36.4만 |
|---|
| 2025.11.17 | ₩456,725 | ₩460,440 | ₩452,366 | ₩453,185 | -0.78% | 26.9만 |
|---|
| 2025.11.14 | ₩461,151 | ₩468,044 | ₩456,859 | ₩460,158 | -0.22% | 23.8만 |
|---|
| 2025.11.13 | ₩466,609 | ₩472,791 | ₩462,022 | ₩464,718 | -0.41% | 30만 |
|---|
| 2025.11.12 | ₩474,642 | ₩476,855 | ₩462,948 | ₩468,030 | -1.39% | 39만 |
|---|
| 2025.11.11 | ₩472,121 | ₩476,761 | ₩471,383 | ₩474,079 | +0.41% | 38.7만 |
|---|
| 2025.11.10 | ₩471,128 | ₩473,435 | ₩463,739 | ₩470,565 | -0.12% | 39.4만 |
|---|
| 2025.11.07 | ₩466,904 | ₩474,615 | ₩462,036 | ₩471,584 | +1.00% | 38.6만 |
|---|
| 2025.11.06 | ₩479,148 | ₩484,110 | ₩469,626 | ₩470,900 | -1.72% | 35.3만 |
|---|
| 2025.11.05 | ₩479,014 | ₩484,392 | ₩475,782 | ₩479,966 | +0.20% | 40.3만 |
|---|
| 2025.11.04 | ₩483,319 | ₩484,298 | ₩476,104 | ₩480,556 | -0.57% | 31.7만 |
|---|
| 2025.11.03 | ₩492,680 | ₩492,680 | ₩479,269 | ₩484,606 | -1.64% | 47.6만 |
|---|
| 2025.10.31 | ₩481,965 | ₩493,887 | ₩478,209 | ₩493,538 | +2.40% | 69.3만 |
|---|
| 2025.10.30 | ₩486,712 | ₩495,322 | ₩477,566 | ₩480,597 | -1.26% | 55.1만 |
|---|
| 2025.10.29 | ₩484,741 | ₩506,346 | ₩475,822 | ₩493,914 | +1.89% | 118.6만 |
|---|
| 2025.10.28 | ₩488,750 | ₩493,176 | ₩480,208 | ₩480,637 | -1.66% | 88.5만 |
|---|
| 2025.10.27 | ₩486,819 | ₩489,408 | ₩482,461 | ₩488,657 | +0.38% | 72.3만 |
|---|
| 2025.10.24 | ₩486,819 | ₩488,080 | ₩482,286 | ₩485,867 | -0.20% | 41.5만 |
|---|
| 2025.10.23 | ₩474,481 | ₩482,018 | ₩469,707 | ₩481,562 | +1.49% | 38.8만 |
|---|
| 2025.10.22 | ₩509,725 | ₩511,630 | ₩469,533 | ₩472,644 | -7.27% | 73.9만 |
|---|
| 2025.10.21 | ₩506,493 | ₩515,680 | ₩503,355 | ₩508,491 | +0.39% | 27.8만 |
|---|
| 2025.10.20 | ₩501,638 | ₩516,377 | ₩501,638 | ₩507,687 | +1.21% | 34.5만 |
|---|
| 2025.10.17 | ₩493,270 | ₩498,983 | ₩490,387 | ₩497,280 | +0.81% | 33만 |
|---|
| 2025.10.16 | ₩482,796 | ₩498,272 | ₩477,432 | ₩495,308 | +2.59% | 80.6만 |
|---|
| 2025.10.15 | ₩479,068 | ₩492,506 | ₩469,385 | ₩482,327 | +0.68% | 74.8만 |
|---|
| 2025.10.14 | ₩487,476 | ₩496,207 | ₩484,902 | ₩491,325 | +0.79% | 29.6만 |
|---|
| 2025.10.13 | ₩492,868 | ₩498,661 | ₩488,415 | ₩488,818 | -0.82% | 46.4만 |
|---|
| 2025.10.10 | ₩514,191 | ₩515,733 | ₩491,245 | ₩492,117 | -4.29% | 48만 |
|---|