시장 데이터를 불러오는 중
전체 종목
와츠 워터 테크놀로지스 과거 주가
Watts Water Technologies, Inc. Class A Common Stock · WTS · NYSE
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Watts Water Technologies, Inc. Class A Common Stock · WTS · NYSE
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩467,573 | ₩475,814 | ₩461,905 | ₩472,652 | +1.09% | 19.3만 |
| 2026.10.08 | ₩463,151 | ₩468,672 | ₩456,143 | ₩465,175 | +0.44% | 26.2만 |
| 2026.10.07 | ₩480,531 | ₩482,568 | ₩459,922 | ₩466,675 | -2.88% | 25.9만 |
| 2026.10.06 | ₩489,509 | ₩490,702 | ₩483,184 | ₩485,690 | -0.78% | 14.8만 |
| 2026.10.05 | ₩486,427 | ₩494,333 | ₩482,568 | ₩486,092 | -0.07% | 21.5만 |
| 2026.10.02 | ₩486,240 | ₩493,342 | ₩485,288 | ₩486,521 | +0.06% | 23.9만 |
| 2026.10.01 | ₩473,442 | ₩484,270 | ₩469,101 | ₩481,724 | +1.75% | 27.1만 |
| 2026.09.30 | ₩479,888 | ₩481,054 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩474,608 |
| -1.10% |
| 17만 |
| 2026.09.29 | ₩479,553 | ₩484,417 | ₩476,632 | ₩479,312 | -0.05% | 11.9만 |
|---|
| 2026.09.28 | ₩477,101 | ₩482,863 | ₩475,868 | ₩479,741 | +0.55% | 11.5만 |
|---|
| 2026.09.25 | ₩475,975 | ₩482,890 | ₩475,975 | ₩479,446 | +0.73% | 16.2만 |
|---|
| 2026.09.24 | ₩473,550 | ₩479,674 | ₩472,772 | ₩474,903 | +0.29% | 12.5만 |
|---|
| 2026.09.23 | ₩473,416 | ₩483,627 | ₩471,298 | ₩478,776 | +1.13% | 17.5만 |
|---|
| 2026.09.22 | ₩474,447 | ₩476,176 | ₩470,186 | ₩474,756 | +0.06% | 16.8만 |
|---|
| 2026.09.21 | ₩472,451 | ₩472,920 | ₩467,265 | ₩469,838 | -0.55% | 15만 |
|---|
| 2026.09.18 | ₩470,883 | ₩471,593 | ₩465,081 | ₩469,891 | -0.21% | 60만 |
|---|
| 2026.09.17 | ₩475,171 | ₩476,230 | ₩469,315 | ₩469,664 | -1.16% | 24.6만 |
|---|
| 2026.09.16 | ₩472,665 | ₩476,967 | ₩463,272 | ₩467,372 | -1.12% | 21.9만 |
|---|
| 2026.09.15 | ₩472,933 | ₩475,010 | ₩466,381 | ₩469,637 | -0.70% | 12만 |
|---|
| 2026.09.14 | ₩470,548 | ₩472,960 | ₩463,111 | ₩471,593 | +0.22% | 19.7만 |
|---|
| 2026.09.11 | ₩475,332 | ₩478,213 | ₩473,107 | ₩477,074 | +0.37% | 16.7만 |
|---|
| 2026.09.10 | ₩471,848 | ₩473,067 | ₩465,134 | ₩469,355 | -0.53% | 16.5만 |
|---|
| 2026.09.09 | ₩479,714 | ₩484,122 | ₩476,471 | ₩477,436 | -0.47% | 13.8만 |
|---|
| 2026.09.08 | ₩490,689 | ₩497,214 | ₩482,166 | ₩483,720 | -1.42% | 15.9만 |
|---|
| 2026.09.04 | ₩472,571 | ₩487,794 | ₩472,571 | ₩486,601 | +2.97% | 26.5만 |
|---|
| 2026.09.03 | ₩475,479 | ₩480,022 | ₩468,163 | ₩476,417 | +0.20% | 18.2만 |
|---|
| 2026.09.02 | ₩476,458 | ₩477,704 | ₩469,851 | ₩471,473 | -1.05% | 24.7만 |
|---|
| 2026.09.01 | ₩485,784 | ₩487,995 | ₩471,982 | ₩476,699 | -1.87% | 20.8만 |
|---|
| 2026.08.31 | ₩489,147 | ₩493,127 | ₩485,878 | ₩490,112 | +0.20% | 20.8만 |
|---|
| 2026.08.28 | ₩503,821 | ₩503,821 | ₩486,762 | ₩490,903 | -2.56% | 22.8만 |
|---|
| 2026.08.27 | ₩504,491 | ₩508,578 | ₩495,446 | ₩498,983 | -1.09% | 19.7만 |
|---|
| 2026.08.26 | ₩500,752 | ₩507,385 | ₩500,618 | ₩506,715 | +1.19% | 15.7만 |
|---|
| 2026.08.25 | ₩505,657 | ₩505,657 | ₩495,941 | ₩497,871 | -1.54% | 14.8만 |
|---|
| 2026.08.24 | ₩504,129 | ₩508,109 | ₩499,372 | ₩499,559 | -0.91% | 14.3만 |
|---|
| 2026.08.21 | ₩499,734 | ₩503,781 | ₩488,437 | ₩503,271 | +0.71% | 18.6만 |
|---|
| 2026.08.20 | ₩498,487 | ₩502,869 | ₩493,663 | ₩495,673 | -0.56% | 16.9만 |
|---|
| 2026.08.19 | ₩504,866 | ₩505,616 | ₩500,471 | ₩502,132 | -0.54% | 14.7만 |
|---|
| 2026.08.18 | ₩513,281 | ₩514,166 | ₩502,172 | ₩503,579 | -1.89% | 19.1만 |
|---|
| 2026.08.17 | ₩514,139 | ₩519,110 | ₩510,373 | ₩516,149 | +0.39% | 13.4만 |
|---|
| 2026.08.14 | ₩511,646 | ₩517,717 | ₩507,332 | ₩515,131 | +0.68% | 12.2만 |
|---|
| 2026.08.13 | ₩521,643 | ₩521,643 | ₩510,909 | ₩513,295 | -1.60% | 10.9만 |
|---|
| 2026.08.12 | ₩517,744 | ₩521,321 | ₩510,534 | ₩517,744 | 0.00% | 15.2만 |
|---|
| 2026.08.11 | ₩516,578 | ₩521,013 | ₩514,005 | ₩515,586 | -0.19% | 20.6만 |
|---|
| 2026.08.10 | ₩524,403 | ₩527,378 | ₩513,831 | ₩514,702 | -1.85% | 20.7만 |
|---|
| 2026.08.07 | ₩503,901 | ₩527,392 | ₩503,901 | ₩525,596 | +4.31% | 23만 |
|---|
| 2026.08.06 | ₩514,956 | ₩521,000 | ₩497,576 | ₩505,348 | -1.87% | 41.1만 |
|---|
| 2026.08.05 | ₩481,938 | ₩489,308 | ₩476,685 | ₩487,553 | +1.17% | 29.5만 |
|---|
| 2026.08.04 | ₩473,509 | ₩481,590 | ₩469,583 | ₩479,848 | +1.34% | 18.8만 |
|---|
| 2026.08.03 | ₩465,617 | ₩473,362 | ₩465,523 | ₩469,704 | +0.88% | 18.5만 |
|---|
| 2026.07.31 | ₩466,515 | ₩468,967 | ₩460,096 | ₩463,366 | -0.68% | 18.9만 |
|---|
| 2026.07.30 | ₩456,558 | ₩462,307 | ₩454,012 | ₩461,128 | +1.00% | 18.1만 |
|---|
| 2026.07.29 | ₩461,101 | ₩468,766 | ₩447,727 | ₩450,448 | -2.31% | 26.1만 |
|---|
| 2026.07.28 | ₩466,474 | ₩471,674 | ₩461,757 | ₩464,438 | -0.44% | 17.7만 |
|---|
| 2026.07.27 | ₩464,183 | ₩470,039 | ₩455,111 | ₩463,245 | -0.20% | 28.7만 |
|---|
| 2026.07.24 | ₩461,262 | ₩467,104 | ₩456,866 | ₩461,570 | +0.07% | 15만 |
|---|
| 2026.07.23 | ₩454,428 | ₩460,860 | ₩452,404 | ₩460,525 | +1.34% | 16.4만 |
|---|
| 2026.07.22 | ₩457,630 | ₩464,049 | ₩454,736 | ₩457,670 | +0.01% | 12.7만 |
|---|
| 2026.07.21 | ₩460,056 | ₩467,158 | ₩452,176 | ₩457,483 | -0.56% | 14.7만 |
|---|
| 2026.07.20 | ₩467,654 | ₩468,739 | ₩452,940 | ₩456,290 | -2.43% | 16.2만 |
|---|
| 2026.07.17 | ₩466,461 | ₩476,551 | ₩463,526 | ₩464,223 | -0.48% | 24.5만 |
|---|
| 2026.07.16 | ₩466,327 | ₩481,228 | ₩464,330 | ₩473,563 | +1.55% | 17.1만 |
|---|
| 2026.07.15 | ₩463,634 | ₩470,910 | ₩460,833 | ₩467,948 | +0.93% | 16.6만 |
|---|
| 2026.07.14 | ₩469,221 | ₩473,751 | ₩465,469 | ₩469,007 | -0.05% | 23.9만 |
|---|
| 2026.07.13 | ₩470,910 | ₩476,431 | ₩463,165 | ₩464,746 | -1.31% | 18만 |
|---|
| 2026.07.10 | ₩466,930 | ₩475,466 | ₩465,751 | ₩472,169 | +1.12% | 17.5만 |
|---|
| 2026.07.09 | ₩471,138 | ₩473,590 | ₩465,282 | ₩466,327 | -1.02% | 26.9만 |
|---|
| 2026.07.08 | ₩474,193 | ₩476,793 | ₩465,134 | ₩466,394 | -1.64% | 33.2만 |
|---|
| 2026.07.07 | ₩491,292 | ₩494,065 | ₩473,536 | ₩478,776 | -2.55% | 30.2만 |
|---|
| 2026.07.06 | ₩495,298 | ₩497,831 | ₩490,823 | ₩495,218 | -0.02% | 24.3만 |
|---|
| 2026.07.02 | ₩515,908 | ₩515,921 | ₩488,303 | ₩493,864 | -4.27% | 42.1만 |
|---|
| 2026.07.01 | ₩521,281 | ₩523,439 | ₩507,988 | ₩510,816 | -2.01% | 41.4만 |
|---|
| 2026.06.30 | ₩495,003 | ₩528,692 | ₩494,213 | ₩524,551 | +5.97% | 64.7만 |
|---|
| 2026.06.29 | ₩481,416 | ₩485,328 | ₩476,699 | ₩480,973 | -0.09% | 40.9만 |
|---|
| 2026.06.26 | ₩501,824 | ₩503,700 | ₩479,674 | ₩481,416 | -4.07% | 389.8만 |
|---|
| 2026.06.25 | ₩481,483 | ₩502,923 | ₩477,355 | ₩502,628 | +4.39% | 37만 |
|---|
| 2026.06.24 | ₩456,786 | ₩476,163 | ₩456,732 | ₩475,747 | +4.15% | 44.7만 |
|---|
| 2026.06.23 | ₩463,580 | ₩470,682 | ₩457,027 | ₩457,523 | -1.31% | 40.1만 |
|---|
| 2026.06.22 | ₩460,203 | ₩471,111 | ₩459,707 | ₩469,007 | +1.91% | 33.3만 |
|---|
| 2026.06.18 | ₩455,433 | ₩464,773 | ₩455,433 | ₩460,819 | +1.18% | 47.4만 |
|---|
| 2026.06.17 | ₩454,468 | ₩466,448 | ₩450,434 | ₩450,676 | -0.83% | 55.2만 |
|---|
| 2026.06.16 | ₩450,676 | ₩455,057 | ₩447,607 | ₩454,267 | +0.80% | 36.8만 |
|---|
| 2026.06.15 | ₩452,686 | ₩454,253 | ₩445,449 | ₩446,602 | -1.34% | 31만 |
|---|
| 2026.06.12 | ₩428,766 | ₩446,990 | ₩428,766 | ₩446,374 | +4.11% | 101.1만 |
|---|
| 2026.06.11 | ₩423,969 | ₩432,036 | ₩422,106 | ₩429,999 | +1.42% | 33.5만 |
|---|
| 2026.06.10 | ₩428,860 | ₩432,384 | ₩416,894 | ₩419,909 | -2.09% | 36.2만 |
|---|
| 2026.06.09 | ₩426,810 | ₩432,893 | ₩420,847 | ₩428,579 | +0.41% | 39.7만 |
|---|
| 2026.06.08 | ₩422,468 | ₩429,048 | ₩418,287 | ₩422,763 | +0.07% | 25만 |
|---|
| 2026.06.05 | ₩422,187 | ₩425,644 | ₩418,689 | ₩421,048 | -0.27% | 29.5만 |
|---|
| 2026.06.04 | ₩425,162 | ₩426,555 | ₩419,882 | ₩422,200 | -0.70% | 20.7만 |
|---|
| 2026.06.03 | ₩415,339 | ₩422,361 | ₩414,495 | ₩421,637 | +1.52% | 24.8만 |
|---|
| 2026.06.02 | ₩413,343 | ₩418,756 | ₩408,746 | ₩415,768 | +0.59% | 21.8만 |
|---|
| 2026.06.01 | ₩409,470 | ₩412,525 | ₩397,517 | ₩411,359 | +0.46% | 32.3만 |
|---|
| 2026.05.29 | ₩414,160 | ₩419,882 | ₩412,632 | ₩414,039 | -0.03% | 44.6만 |
|---|
| 2026.05.28 | ₩423,741 | ₩423,741 | ₩409,363 | ₩416,867 | -1.62% | 39.7만 |
|---|
| 2026.05.27 | ₩419,426 | ₩422,589 | ₩414,897 | ₩421,838 | +0.58% | 34.6만 |
|---|
| 2026.05.26 | ₩407,058 | ₩418,502 | ₩407,058 | ₩417,711 | +2.62% | 28.1만 |
|---|
| 2026.05.22 | ₩405,075 | ₩407,513 | ₩393,966 | ₩405,276 | +0.05% | 23.1만 |
|---|
| 2026.05.21 | ₩398,026 | ₩405,678 | ₩394,824 | ₩402,689 | +1.17% | 28.1만 |
|---|
| 2026.05.20 | ₩397,932 | ₩402,569 | ₩390,777 | ₩400,867 | +0.74% | 32만 |
|---|
| 2026.05.19 | ₩401,832 | ₩401,832 | ₩393,832 | ₩396,753 | -1.26% | 29.4만 |
|---|
| 2026.05.18 | ₩398,214 | ₩406,147 | ₩397,169 | ₩404,606 | +1.61% | 35.5만 |
|---|
| 2026.05.15 | ₩402,194 | ₩402,515 | ₩394,515 | ₩397,731 | -1.11% | 33만 |
|---|
| 2026.05.14 | ₩404,606 | ₩408,398 | ₩400,184 | ₩403,842 | -0.19% | 33.1만 |
|---|
| 2026.05.13 | ₩401,939 | ₩405,771 | ₩397,731 | ₩402,006 | +0.02% | 46.5만 |
|---|
| 2026.05.12 | ₩400,304 | ₩402,408 | ₩394,086 | ₩401,939 | +0.41% | 43만 |
|---|
| 2026.05.11 | ₩397,329 | ₩402,314 | ₩394,060 | ₩399,540 | +0.56% | 31.8만 |
|---|
| 2026.05.08 | ₩400,599 | ₩412,472 | ₩395,373 | ₩397,852 | -0.69% | 32.8만 |
|---|
| 2026.05.07 | ₩410,314 | ₩426,113 | ₩393,778 | ₩394,154 | -3.94% | 46.3만 |
|---|
| 2026.05.06 | ₩396,525 | ₩401,899 | ₩391,272 | ₩391,272 | -1.32% | 37.9만 |
|---|
| 2026.05.05 | ₩394,810 | ₩397,557 | ₩387,105 | ₩390,870 | -1.00% | 26.7만 |
|---|
| 2026.05.04 | ₩391,393 | ₩397,651 | ₩386,140 | ₩388,512 | -0.74% | 23.9만 |
|---|
| 2026.05.01 | ₩403,252 | ₩403,668 | ₩393,108 | ₩393,430 | -2.44% | 18.5만 |
|---|
| 2026.04.30 | ₩399,393 | ₩403,239 | ₩395,869 | ₩402,220 | +0.71% | 25.8만 |
|---|
| 2026.04.29 | ₩397,999 | ₩400,331 | ₩394,314 | ₩398,361 | +0.09% | 18.1만 |
|---|
| 2026.04.28 | ₩409,322 | ₩409,322 | ₩398,080 | ₩399,594 | -2.38% | 22.2만 |
|---|
| 2026.04.27 | ₩403,949 | ₩411,292 | ₩402,971 | ₩407,178 | +0.80% | 20.6만 |
|---|
| 2026.04.24 | ₩404,740 | ₩410,649 | ₩397,691 | ₩403,627 | -0.27% | 67.7만 |
|---|
| 2026.04.23 | ₩404,954 | ₩410,167 | ₩399,956 | ₩406,549 | +0.39% | 26.3만 |
|---|
| 2026.04.22 | ₩400,720 | ₩404,096 | ₩396,271 | ₩402,730 | +0.50% | 31만 |
|---|
| 2026.04.21 | ₩391,875 | ₩401,939 | ₩391,875 | ₩397,718 | +1.49% | 26.4만 |
|---|
| 2026.04.20 | ₩401,162 | ₩405,276 | ₩386,716 | ₩393,738 | -1.85% | 41.4만 |
|---|
| 2026.04.17 | ₩406,482 | ₩418,622 | ₩404,646 | ₩405,289 | -0.29% | 61.2만 |
|---|
| 2026.04.16 | ₩405,678 | ₩412,713 | ₩400,800 | ₩401,671 | -0.99% | 25만 |
|---|
| 2026.04.15 | ₩411,922 | ₩411,949 | ₩401,457 | ₩406,910 | -1.22% | 36.9만 |
|---|
| 2026.04.14 | ₩414,361 | ₩416,894 | ₩410,984 | ₩413,718 | -0.16% | 19.4만 |
|---|
| 2026.04.13 | ₩406,361 | ₩416,130 | ₩405,463 | ₩414,723 | +2.06% | 22.9만 |
|---|
| 2026.04.10 | ₩407,969 | ₩407,969 | ₩403,279 | ₩405,664 | -0.56% | 13.2만 |
|---|
| 2026.04.09 | ₩401,939 | ₩408,599 | ₩398,120 | ₩407,621 | +1.41% | 17.7만 |
|---|
| 2026.04.08 | ₩399,567 | ₩406,763 | ₩394,207 | ₩403,547 | +1.00% | 18.2만 |
|---|
| 2026.04.07 | ₩385,055 | ₩391,728 | ₩381,932 | ₩388,740 | +0.96% | 17.5만 |
|---|
| 2026.04.06 | ₩385,537 | ₩387,654 | ₩382,723 | ₩385,859 | +0.08% | 11.6만 |
|---|
| 2026.04.02 | ₩385,711 | ₩395,708 | ₩382,629 | ₩387,159 | +0.38% | 16.5만 |
|---|
| 2026.04.01 | ₩390,455 | ₩397,946 | ₩389,946 | ₩392,639 | +0.56% | 17.6만 |
|---|
| 2026.03.31 | ₩384,921 | ₩392,411 | ₩381,370 | ₩388,994 | +1.06% | 22.8만 |
|---|
| 2026.03.30 | ₩388,552 | ₩389,142 | ₩379,065 | ₩380,284 | -2.13% | 17.1만 |
|---|
| 2026.03.27 | ₩387,279 | ₩389,785 | ₩380,204 | ₩384,599 | -0.69% | 21.7만 |
|---|
| 2026.03.26 | ₩395,507 | ₩397,329 | ₩388,633 | ₩389,008 | -1.64% | 14.6만 |
|---|
| 2026.03.25 | ₩403,855 | ₩404,967 | ₩396,110 | ₩399,045 | -1.19% | 14.8만 |
|---|
| 2026.03.24 | ₩390,442 | ₩402,569 | ₩388,539 | ₩399,929 | +2.43% | 13.5만 |
|---|
| 2026.03.23 | ₩395,547 | ₩406,039 | ₩387,279 | ₩394,703 | -0.21% | 24.7만 |
|---|
| 2026.03.20 | ₩391,299 | ₩395,306 | ₩385,725 | ₩388,016 | -0.84% | 46.6만 |
|---|
| 2026.03.19 | ₩391,460 | ₩397,785 | ₩387,855 | ₩393,162 | +0.43% | 14.5만 |
|---|
| 2026.03.18 | ₩402,046 | ₩403,172 | ₩396,700 | ₩397,343 | -1.17% | 15.8만 |
|---|
| 2026.03.17 | ₩406,093 | ₩407,500 | ₩397,959 | ₩403,681 | -0.59% | 15.3만 |
|---|
| 2026.03.16 | ₩405,584 | ₩408,237 | ₩401,926 | ₩403,065 | -0.62% | 18.8만 |
|---|
| 2026.03.13 | ₩409,376 | ₩415,460 | ₩396,123 | ₩399,058 | -2.52% | 24만 |
|---|
| 2026.03.12 | ₩407,540 | ₩411,038 | ₩402,006 | ₩406,401 | -0.28% | 18.4만 |
|---|
| 2026.03.11 | ₩406,321 | ₩413,276 | ₩403,373 | ₩412,847 | +1.61% | 13.5만 |
|---|
| 2026.03.10 | ₩409,390 | ₩421,262 | ₩409,390 | ₩410,810 | +0.35% | 16.5만 |
|---|
| 2026.03.09 | ₩407,795 | ₩414,776 | ₩399,205 | ₩413,745 | +1.46% | 15.2만 |
|---|
| 2026.03.06 | ₩413,021 | ₩415,353 | ₩405,128 | ₩410,261 | -0.67% | 17.7만 |
|---|
| 2026.03.05 | ₩422,455 | ₩427,440 | ₩413,785 | ₩419,654 | -0.66% | 16.7만 |
|---|
| 2026.03.04 | ₩431,272 | ₩431,419 | ₩421,838 | ₩428,284 | -0.69% | 12.3만 |
|---|
| 2026.03.03 | ₩426,756 | ₩430,079 | ₩416,853 | ₩429,972 | +0.75% | 17.7만 |
|---|
| 2026.03.02 | ₩435,560 | ₩440,599 | ₩432,840 | ₩436,458 | +0.21% | 20만 |
|---|
| 2026.02.27 | ₩437,450 | ₩441,135 | ₩433,135 | ₩440,518 | +0.70% | 16.5만 |
|---|
| 2026.02.26 | ₩444,243 | ₩445,101 | ₩436,351 | ₩442,287 | -0.44% | 17.1만 |
|---|
| 2026.02.25 | ₩443,855 | ₩444,820 | ₩431,915 | ₩442,381 | -0.33% | 15.2만 |
|---|
| 2026.02.24 | ₩436,847 | ₩444,806 | ₩436,847 | ₩443,238 | +1.46% | 15.4만 |
|---|
| 2026.02.23 | ₩436,324 | ₩440,585 | ₩427,064 | ₩434,180 | -0.49% | 14.8만 |
|---|
| 2026.02.20 | ₩442,207 | ₩446,173 | ₩434,756 | ₩437,771 | -1.00% | 17.6만 |
|---|
| 2026.02.19 | ₩440,009 | ₩443,828 | ₩433,858 | ₩441,282 | +0.29% | 18.4만 |
|---|
| 2026.02.18 | ₩440,679 | ₩447,178 | ₩440,277 | ₩442,086 | +0.32% | 27.5만 |
|---|
| 2026.02.17 | ₩436,766 | ₩444,364 | ₩430,254 | ₩441,510 | +1.09% | 33.5만 |
|---|
| 2026.02.13 | ₩451,748 | ₩454,374 | ₩434,341 | ₩440,237 | -2.55% | 49.7만 |
|---|
| 2026.02.12 | ₩438,026 | ₩462,535 | ₩429,610 | ₩450,488 | +2.85% | 34.7만 |
|---|
| 2026.02.11 | ₩428,833 | ₩429,088 | ₩418,488 | ₩421,771 | -1.65% | 18.2만 |
|---|
| 2026.02.10 | ₩428,739 | ₩429,785 | ₩418,381 | ₩422,133 | -1.54% | 17만 |
|---|
| 2026.02.09 | ₩427,185 | ₩431,312 | ₩426,167 | ₩428,485 | +0.30% | 17만 |
|---|
| 2026.02.06 | ₩419,212 | ₩428,605 | ₩417,564 | ₩427,761 | +2.04% | 39.7만 |
|---|
| 2026.02.05 | ₩411,735 | ₩418,086 | ₩411,319 | ₩413,798 | +0.50% | 30.8만 |
|---|
| 2026.02.04 | ₩408,894 | ₩417,644 | ₩408,894 | ₩411,266 | +0.58% | 21.3만 |
|---|
| 2026.02.03 | ₩408,666 | ₩413,182 | ₩401,323 | ₩407,580 | -0.27% | 18.6만 |
|---|
| 2026.02.02 | ₩402,006 | ₩410,140 | ₩397,343 | ₩409,349 | +1.83% | 14.4만 |
|---|
| 2026.01.30 | ₩396,686 | ₩402,998 | ₩393,765 | ₩401,081 | +1.11% | 20.9만 |
|---|
| 2026.01.29 | ₩394,100 | ₩399,916 | ₩391,889 | ₩398,803 | +1.19% | 14.4만 |
|---|
| 2026.01.28 | ₩396,030 | ₩398,013 | ₩384,613 | ₩393,390 | -0.67% | 21만 |
|---|
| 2026.01.27 | ₩401,885 | ₩403,440 | ₩397,303 | ₩398,830 | -0.76% | 12.2만 |
|---|
| 2026.01.26 | ₩401,966 | ₩402,006 | ₩394,622 | ₩399,875 | -0.52% | 10.6만 |
|---|
| 2026.01.23 | ₩405,731 | ₩405,731 | ₩392,988 | ₩401,403 | -1.07% | 21.8만 |
|---|
| 2026.01.22 | ₩405,919 | ₩410,060 | ₩401,778 | ₩406,723 | +0.20% | 14.9만 |
|---|
| 2026.01.21 | ₩396,378 | ₩407,929 | ₩393,899 | ₩403,480 | +1.79% | 19.4만 |
|---|
| 2026.01.20 | ₩392,023 | ₩396,271 | ₩387,494 | ₩387,681 | -1.11% | 13.2만 |
|---|
| 2026.01.16 | ₩397,718 | ₩401,336 | ₩394,274 | ₩398,375 | +0.17% | 15만 |
|---|
| 2026.01.15 | ₩391,648 | ₩398,951 | ₩389,678 | ₩397,718 | +1.55% | 18.8만 |
|---|
| 2026.01.14 | ₩387,681 | ₩392,612 | ₩387,092 | ₩389,102 | +0.37% | 11.4만 |
|---|
| 2026.01.13 | ₩386,958 | ₩390,924 | ₩385,390 | ₩388,646 | +0.44% | 13.2만 |
|---|
| 2026.01.12 | ₩384,331 | ₩388,606 | ₩382,267 | ₩385,577 | +0.32% | 10만 |
|---|
| 2026.01.09 | ₩385,698 | ₩389,678 | ₩383,661 | ₩385,175 | -0.14% | 15.9만 |
|---|
| 2026.01.08 | ₩375,768 | ₩383,916 | ₩372,834 | ₩383,688 | +2.11% | 27.9만 |
|---|
| 2026.01.07 | ₩382,455 | ₩382,509 | ₩374,549 | ₩377,390 | -1.32% | 21.7만 |
|---|
| 2026.01.06 | ₩374,696 | ₩381,088 | ₩368,854 | ₩381,088 | +1.71% | 17.6만 |
|---|
| 2026.01.05 | ₩373,303 | ₩381,316 | ₩372,365 | ₩377,162 | +1.03% | 14.8만 |
|---|
| 2026.01.02 | ₩369,242 | ₩374,964 | ₩368,894 | ₩373,303 | +1.10% | 16만 |
|---|
| 2025.12.31 | ₩373,879 | ₩375,179 | ₩368,680 | ₩369,872 | -1.07% | 11.7만 |
|---|
| 2025.12.30 | ₩378,582 | ₩378,810 | ₩374,723 | ₩375,259 | -0.88% | 15.6만 |
|---|
| 2025.12.29 | ₩381,825 | ₩382,321 | ₩377,256 | ₩378,716 | -0.81% | 13.5만 |
|---|
| 2025.12.26 | ₩381,222 | ₩382,536 | ₩371,722 | ₩380,914 | -0.08% | 7.1만 |
|---|
| 2025.12.24 | ₩382,522 | ₩382,522 | ₩380,231 | ₩380,231 | -0.60% | 5.9만 |
|---|
| 2025.12.23 | ₩379,453 | ₩383,125 | ₩376,934 | ₩382,227 | +0.73% | 8.6만 |
|---|
| 2025.12.22 | ₩375,648 | ₩381,611 | ₩372,217 | ₩379,587 | +1.05% | 18.6만 |
|---|
| 2025.12.19 | ₩375,393 | ₩379,038 | ₩372,137 | ₩375,005 | -0.10% | 50.3만 |
|---|
| 2025.12.18 | ₩374,871 | ₩382,107 | ₩371,963 | ₩376,626 | +0.47% | 22.6만 |
|---|
| 2025.12.17 | ₩372,713 | ₩378,221 | ₩369,001 | ₩372,043 | -0.18% | 15.7만 |
|---|
| 2025.12.16 | ₩377,926 | ₩378,944 | ₩371,025 | ₩374,201 | -0.99% | 25.3만 |
|---|
| 2025.12.15 | ₩375,969 | ₩377,819 | ₩370,047 | ₩376,894 | +0.25% | 23.8만 |
|---|
| 2025.12.12 | ₩372,941 | ₩376,572 | ₩370,221 | ₩374,013 | +0.29% | 21.5만 |
|---|
| 2025.12.11 | ₩372,512 | ₩377,350 | ₩371,132 | ₩372,418 | -0.03% | 18.7만 |
|---|
| 2025.12.10 | ₩358,951 | ₩370,784 | ₩357,115 | ₩368,425 | +2.64% | 20.2만 |
|---|
| 2025.12.09 | ₩363,628 | ₩367,085 | ₩357,464 | ₩358,214 | -1.49% | 15.5만 |
|---|
| 2025.12.08 | ₩365,852 | ₩367,594 | ₩361,765 | ₩363,306 | -0.70% | 12.1만 |
|---|
| 2025.12.05 | ₩366,442 | ₩369,511 | ₩362,449 | ₩365,370 | -0.29% | 20.1만 |
|---|
| 2025.12.04 | ₩368,104 | ₩369,765 | ₩365,410 | ₩367,058 | -0.28% | 10.5만 |
|---|
| 2025.12.03 | ₩366,321 | ₩371,119 | ₩364,459 | ₩368,465 | +0.59% | 17.6만 |
|---|
| 2025.12.02 | ₩367,715 | ₩368,546 | ₩362,998 | ₩363,306 | -1.20% | 18만 |
|---|
| 2025.12.01 | ₩366,402 | ₩369,685 | ₩364,217 | ₩365,678 | -0.20% | 20.8만 |
|---|
| 2025.11.28 | ₩371,105 | ₩374,670 | ₩369,109 | ₩369,685 | -0.38% | 6.9만 |
|---|
| 2025.11.26 | ₩370,462 | ₩375,326 | ₩370,462 | ₩372,177 | +0.46% | 14.7만 |
|---|
| 2025.11.25 | ₩363,333 | ₩373,557 | ₩359,286 | ₩372,271 | +2.46% | 22.9만 |
|---|
| 2025.11.24 | ₩364,083 | ₩367,769 | ₩361,939 | ₩362,315 | -0.49% | 17.5만 |
|---|
| 2025.11.21 | ₩359,903 | ₩369,390 | ₩359,300 | ₩365,142 | +1.46% | 25.2만 |
|---|
| 2025.11.20 | ₩362,261 | ₩365,651 | ₩355,936 | ₩356,914 | -1.48% | 13.6만 |
|---|
| 2025.11.19 | ₩357,316 | ₩362,797 | ₩355,695 | ₩357,437 | +0.03% | 12.9만 |
|---|
| 2025.11.18 | ₩355,052 | ₩359,996 | ₩352,372 | ₩357,611 | +0.72% | 11.7만 |
|---|
| 2025.11.17 | ₩361,363 | ₩361,403 | ₩353,953 | ₩355,561 | -1.61% | 18만 |
|---|
| 2025.11.14 | ₩361,042 | ₩364,083 | ₩360,157 | ₩361,591 | +0.15% | 18.4만 |
|---|
| 2025.11.13 | ₩369,564 | ₩372,526 | ₩363,239 | ₩364,445 | -1.39% | 15.7만 |
|---|
| 2025.11.12 | ₩369,310 | ₩375,085 | ₩369,310 | ₩370,422 | +0.30% | 12.9만 |
|---|
| 2025.11.11 | ₩369,310 | ₩372,713 | ₩365,718 | ₩369,310 | 0.00% | 10.4만 |
|---|
| 2025.11.10 | ₩368,506 | ₩372,311 | ₩366,093 | ₩369,645 | +0.31% | 15.1만 |
|---|
| 2025.11.07 | ₩353,966 | ₩368,224 | ₩351,956 | ₩366,107 | +3.43% | 25.2만 |
|---|
| 2025.11.06 | ₩375,165 | ₩378,194 | ₩348,405 | ₩353,162 | -5.86% | 41.2만 |
|---|
| 2025.11.05 | ₩368,948 | ₩380,244 | ₩363,279 | ₩378,207 | +2.51% | 29.8만 |
|---|
| 2025.11.04 | ₩362,060 | ₩369,792 | ₩361,296 | ₩368,090 | +1.67% | 12.5만 |
|---|
| 2025.11.03 | ₩366,026 | ₩366,026 | ₩359,246 | ₩364,217 | -0.49% | 14.2만 |
|---|
| 2025.10.31 | ₩364,043 | ₩368,063 | ₩363,949 | ₩365,289 | +0.34% | 13.6만 |
|---|
| 2025.10.30 | ₩364,284 | ₩373,852 | ₩364,284 | ₩365,919 | +0.45% | 16만 |
|---|
| 2025.10.29 | ₩369,296 | ₩374,120 | ₩363,038 | ₩366,026 | -0.89% | 15.9만 |
|---|
| 2025.10.28 | ₩370,060 | ₩370,248 | ₩367,541 | ₩369,149 | -0.25% | 10.6만 |
|---|
| 2025.10.27 | ₩374,201 | ₩374,201 | ₩369,363 | ₩370,368 | -1.02% | 12만 |
|---|
| 2025.10.24 | ₩377,001 | ₩377,001 | ₩370,395 | ₩373,263 | -0.99% | 11.1만 |
|---|
| 2025.10.23 | ₩379,252 | ₩380,673 | ₩372,673 | ₩373,222 | -1.59% | 19.7만 |
|---|
| 2025.10.22 | ₩377,872 | ₩384,666 | ₩376,117 | ₩377,242 | -0.17% | 17.7만 |
|---|
| 2025.10.21 | ₩375,366 | ₩380,405 | ₩370,194 | ₩377,363 | +0.53% | 9.3만 |
|---|
| 2025.10.20 | ₩371,132 | ₩377,470 | ₩370,288 | ₩377,417 | +1.69% | 13.3만 |
|---|
| 2025.10.17 | ₩369,671 | ₩371,186 | ₩367,380 | ₩369,417 | -0.07% | 11.4만 |
|---|
| 2025.10.16 | ₩374,629 | ₩375,206 | ₩366,603 | ₩369,939 | -1.25% | 10.1만 |
|---|
| 2025.10.15 | ₩370,020 | ₩373,437 | ₩360,599 | ₩372,217 | +0.59% | 10.2만 |
|---|
| 2025.10.14 | ₩358,616 | ₩368,653 | ₩358,616 | ₩367,889 | +2.59% | 10.5만 |
|---|
| 2025.10.13 | ₩362,047 | ₩367,018 | ₩359,179 | ₩363,467 | +0.39% | 16.5만 |
|---|
| 2025.10.10 | ₩367,675 | ₩369,846 | ₩356,419 | ₩358,214 | -2.57% | 20.8만 |
|---|