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 | ₩466,443 | ₩474,664 | ₩460,788 | ₩471,509 | +1.09% | 19.3만 |
| 2026.10.08 | ₩462,031 | ₩467,539 | ₩455,040 | ₩464,050 | +0.44% | 26.2만 |
| 2026.10.07 | ₩479,369 | ₩481,401 | ₩458,810 | ₩465,547 | -2.88% | 25.9만 |
| 2026.10.06 | ₩488,326 | ₩489,515 | ₩482,016 | ₩484,516 | -0.78% | 14.8만 |
| 2026.10.05 | ₩485,251 | ₩493,138 | ₩481,401 | ₩484,917 | -0.07% | 21.5만 |
| 2026.10.02 | ₩485,064 | ₩492,149 | ₩484,115 | ₩485,345 | +0.06% | 23.9만 |
| 2026.10.01 | ₩472,298 | ₩483,099 | ₩467,967 | ₩480,559 | +1.75% | 27.1만 |
| 2026.09.30 | ₩478,728 | ₩479,891 | ₩473,327 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩473,461 |
| -1.10% |
| 17만 |
| 2026.09.29 | ₩478,393 | ₩483,246 | ₩475,479 | ₩478,153 | -0.05% | 11.9만 |
|---|
| 2026.09.28 | ₩475,947 | ₩481,695 | ₩474,717 | ₩478,581 | +0.55% | 11.5만 |
|---|
| 2026.09.25 | ₩474,824 | ₩481,722 | ₩474,824 | ₩478,287 | +0.73% | 16.2만 |
|---|
| 2026.09.24 | ₩472,405 | ₩478,514 | ₩471,629 | ₩473,755 | +0.29% | 12.5만 |
|---|
| 2026.09.23 | ₩472,271 | ₩482,457 | ₩470,159 | ₩477,618 | +1.13% | 17.5만 |
|---|
| 2026.09.22 | ₩473,300 | ₩475,025 | ₩469,049 | ₩473,608 | +0.06% | 16.8만 |
|---|
| 2026.09.21 | ₩471,309 | ₩471,776 | ₩466,135 | ₩468,702 | -0.55% | 15만 |
|---|
| 2026.09.18 | ₩469,744 | ₩470,453 | ₩463,956 | ₩468,755 | -0.21% | 60만 |
|---|
| 2026.09.17 | ₩474,022 | ₩475,078 | ₩468,180 | ₩468,528 | -1.16% | 24.6만 |
|---|
| 2026.09.16 | ₩471,522 | ₩475,813 | ₩462,152 | ₩466,242 | -1.12% | 21.9만 |
|---|
| 2026.09.15 | ₩471,790 | ₩473,862 | ₩465,253 | ₩468,501 | -0.70% | 12만 |
|---|
| 2026.09.14 | ₩469,410 | ₩471,817 | ₩461,991 | ₩470,453 | +0.22% | 19.7만 |
|---|
| 2026.09.11 | ₩474,183 | ₩477,057 | ₩471,964 | ₩475,920 | +0.37% | 16.7만 |
|---|
| 2026.09.10 | ₩470,707 | ₩471,923 | ₩464,010 | ₩468,221 | -0.53% | 16.5만 |
|---|
| 2026.09.09 | ₩478,554 | ₩482,952 | ₩475,319 | ₩476,281 | -0.47% | 13.8만 |
|---|
| 2026.09.08 | ₩489,502 | ₩496,012 | ₩481,000 | ₩482,551 | -1.42% | 15.9만 |
|---|
| 2026.09.04 | ₩471,429 | ₩486,615 | ₩471,429 | ₩485,425 | +2.97% | 26.5만 |
|---|
| 2026.09.03 | ₩474,330 | ₩478,861 | ₩467,031 | ₩475,265 | +0.20% | 18.2만 |
|---|
| 2026.09.02 | ₩475,305 | ₩476,549 | ₩468,715 | ₩470,333 | -1.05% | 24.7만 |
|---|
| 2026.09.01 | ₩484,609 | ₩486,815 | ₩470,841 | ₩475,546 | -1.87% | 20.8만 |
|---|
| 2026.08.31 | ₩487,965 | ₩491,935 | ₩484,703 | ₩488,927 | +0.20% | 20.8만 |
|---|
| 2026.08.28 | ₩502,603 | ₩502,603 | ₩485,585 | ₩489,716 | -2.56% | 22.8만 |
|---|
| 2026.08.27 | ₩503,271 | ₩507,348 | ₩494,248 | ₩497,777 | -1.09% | 19.7만 |
|---|
| 2026.08.26 | ₩499,541 | ₩506,158 | ₩499,408 | ₩505,490 | +1.19% | 15.7만 |
|---|
| 2026.08.25 | ₩504,434 | ₩504,434 | ₩494,742 | ₩496,667 | -1.54% | 14.8만 |
|---|
| 2026.08.24 | ₩502,910 | ₩506,880 | ₩498,164 | ₩498,352 | -0.91% | 14.3만 |
|---|
| 2026.08.21 | ₩498,525 | ₩502,562 | ₩487,256 | ₩502,054 | +0.71% | 18.6만 |
|---|
| 2026.08.20 | ₩497,282 | ₩501,653 | ₩492,470 | ₩494,475 | -0.56% | 16.9만 |
|---|
| 2026.08.19 | ₩503,645 | ₩504,394 | ₩499,261 | ₩500,918 | -0.54% | 14.7만 |
|---|
| 2026.08.18 | ₩512,040 | ₩512,923 | ₩500,958 | ₩502,362 | -1.89% | 19.1만 |
|---|
| 2026.08.17 | ₩512,896 | ₩517,855 | ₩509,139 | ₩514,901 | +0.39% | 13.4만 |
|---|
| 2026.08.14 | ₩510,409 | ₩516,465 | ₩506,105 | ₩513,885 | +0.68% | 12.2만 |
|---|
| 2026.08.13 | ₩520,382 | ₩520,382 | ₩509,674 | ₩512,054 | -1.60% | 10.9만 |
|---|
| 2026.08.12 | ₩516,492 | ₩520,061 | ₩509,300 | ₩516,492 | 0.00% | 15.2만 |
|---|
| 2026.08.11 | ₩515,329 | ₩519,753 | ₩512,762 | ₩514,339 | -0.19% | 20.6만 |
|---|
| 2026.08.10 | ₩523,135 | ₩526,103 | ₩512,588 | ₩513,457 | -1.85% | 20.7만 |
|---|
| 2026.08.07 | ₩502,683 | ₩526,117 | ₩502,683 | ₩524,325 | +4.31% | 23만 |
|---|
| 2026.08.06 | ₩513,711 | ₩519,740 | ₩496,373 | ₩504,126 | -1.87% | 41.1만 |
|---|
| 2026.08.05 | ₩480,773 | ₩488,125 | ₩475,533 | ₩486,374 | +1.17% | 29.5만 |
|---|
| 2026.08.04 | ₩472,365 | ₩480,425 | ₩468,448 | ₩478,688 | +1.34% | 18.8만 |
|---|
| 2026.08.03 | ₩464,491 | ₩472,218 | ₩464,397 | ₩468,568 | +0.88% | 18.5만 |
|---|
| 2026.07.31 | ₩465,387 | ₩467,833 | ₩458,983 | ₩462,245 | -0.68% | 18.9만 |
|---|
| 2026.07.30 | ₩455,454 | ₩461,189 | ₩452,914 | ₩460,013 | +1.00% | 18.1만 |
|---|
| 2026.07.29 | ₩459,986 | ₩467,632 | ₩446,645 | ₩449,359 | -2.31% | 26.1만 |
|---|
| 2026.07.28 | ₩465,346 | ₩470,533 | ₩460,641 | ₩463,315 | -0.44% | 17.7만 |
|---|
| 2026.07.27 | ₩463,061 | ₩468,902 | ₩454,011 | ₩462,125 | -0.20% | 28.7만 |
|---|
| 2026.07.24 | ₩460,146 | ₩465,975 | ₩455,762 | ₩460,454 | +0.07% | 15만 |
|---|
| 2026.07.23 | ₩453,329 | ₩459,745 | ₩451,310 | ₩459,411 | +1.34% | 16.4만 |
|---|
| 2026.07.22 | ₩456,524 | ₩462,927 | ₩453,636 | ₩456,564 | +0.01% | 12.7만 |
|---|
| 2026.07.21 | ₩458,943 | ₩466,028 | ₩451,083 | ₩456,377 | -0.56% | 14.7만 |
|---|
| 2026.07.20 | ₩466,523 | ₩467,606 | ₩451,845 | ₩455,187 | -2.43% | 16.2만 |
|---|
| 2026.07.17 | ₩465,333 | ₩475,399 | ₩462,406 | ₩463,101 | -0.48% | 24.5만 |
|---|
| 2026.07.16 | ₩465,199 | ₩480,064 | ₩463,208 | ₩472,418 | +1.55% | 17.1만 |
|---|
| 2026.07.15 | ₩462,512 | ₩469,771 | ₩459,719 | ₩466,817 | +0.93% | 16.6만 |
|---|
| 2026.07.14 | ₩468,087 | ₩472,605 | ₩464,344 | ₩467,873 | -0.05% | 23.9만 |
|---|
| 2026.07.13 | ₩469,771 | ₩475,279 | ₩462,045 | ₩463,622 | -1.31% | 18만 |
|---|
| 2026.07.10 | ₩465,801 | ₩474,316 | ₩464,625 | ₩471,028 | +1.12% | 17.5만 |
|---|
| 2026.07.09 | ₩469,998 | ₩472,445 | ₩464,157 | ₩465,199 | -1.02% | 26.9만 |
|---|
| 2026.07.08 | ₩473,046 | ₩475,640 | ₩464,010 | ₩465,266 | -1.64% | 33.2만 |
|---|
| 2026.07.07 | ₩490,104 | ₩492,871 | ₩472,391 | ₩477,618 | -2.55% | 30.2만 |
|---|
| 2026.07.06 | ₩494,101 | ₩496,627 | ₩489,636 | ₩494,020 | -0.02% | 24.3만 |
|---|
| 2026.07.02 | ₩514,660 | ₩514,674 | ₩487,123 | ₩492,670 | -4.27% | 42.1만 |
|---|
| 2026.07.01 | ₩520,021 | ₩522,173 | ₩506,760 | ₩509,581 | -2.01% | 41.4만 |
|---|
| 2026.06.30 | ₩493,807 | ₩527,413 | ₩493,018 | ₩523,283 | +5.97% | 64.7만 |
|---|
| 2026.06.29 | ₩480,252 | ₩484,155 | ₩475,546 | ₩479,810 | -0.09% | 40.9만 |
|---|
| 2026.06.26 | ₩500,611 | ₩502,482 | ₩478,514 | ₩480,252 | -4.07% | 389.8만 |
|---|
| 2026.06.25 | ₩480,318 | ₩501,707 | ₩476,201 | ₩501,413 | +4.39% | 37만 |
|---|
| 2026.06.24 | ₩455,682 | ₩475,011 | ₩455,628 | ₩474,597 | +4.15% | 44.7만 |
|---|
| 2026.06.23 | ₩462,459 | ₩469,544 | ₩455,922 | ₩456,417 | -1.31% | 40.1만 |
|---|
| 2026.06.22 | ₩459,090 | ₩469,972 | ₩458,596 | ₩467,873 | +1.91% | 33.3만 |
|---|
| 2026.06.18 | ₩454,331 | ₩463,649 | ₩454,331 | ₩459,705 | +1.18% | 47.4만 |
|---|
| 2026.06.17 | ₩453,369 | ₩465,320 | ₩449,345 | ₩449,586 | -0.83% | 55.2만 |
|---|
| 2026.06.16 | ₩449,586 | ₩453,957 | ₩446,525 | ₩453,168 | +0.80% | 36.8만 |
|---|
| 2026.06.15 | ₩451,591 | ₩453,155 | ₩444,372 | ₩445,522 | -1.34% | 31만 |
|---|
| 2026.06.12 | ₩427,729 | ₩445,910 | ₩427,729 | ₩445,295 | +4.11% | 101.1만 |
|---|
| 2026.06.11 | ₩422,944 | ₩430,991 | ₩421,086 | ₩428,959 | +1.42% | 33.5만 |
|---|
| 2026.06.10 | ₩427,823 | ₩431,339 | ₩415,886 | ₩418,893 | -2.09% | 36.2만 |
|---|
| 2026.06.09 | ₩425,778 | ₩431,847 | ₩419,829 | ₩427,542 | +0.41% | 39.7만 |
|---|
| 2026.06.08 | ₩421,447 | ₩428,010 | ₩417,276 | ₩421,741 | +0.07% | 25만 |
|---|
| 2026.06.05 | ₩421,166 | ₩424,615 | ₩417,677 | ₩420,030 | -0.27% | 29.5만 |
|---|
| 2026.06.04 | ₩424,134 | ₩425,524 | ₩418,867 | ₩421,179 | -0.70% | 20.7만 |
|---|
| 2026.06.03 | ₩414,335 | ₩421,340 | ₩413,493 | ₩420,618 | +1.52% | 24.8만 |
|---|
| 2026.06.02 | ₩412,343 | ₩417,744 | ₩407,758 | ₩414,763 | +0.59% | 21.8만 |
|---|
| 2026.06.01 | ₩408,480 | ₩411,528 | ₩396,556 | ₩410,365 | +0.46% | 32.3만 |
|---|
| 2026.05.29 | ₩413,159 | ₩418,867 | ₩411,635 | ₩413,038 | -0.03% | 44.6만 |
|---|
| 2026.05.28 | ₩422,717 | ₩422,717 | ₩408,373 | ₩415,859 | -1.62% | 39.7만 |
|---|
| 2026.05.27 | ₩418,412 | ₩421,567 | ₩413,894 | ₩420,818 | +0.58% | 34.6만 |
|---|
| 2026.05.26 | ₩406,074 | ₩417,490 | ₩406,074 | ₩416,701 | +2.62% | 28.1만 |
|---|
| 2026.05.22 | ₩404,095 | ₩406,528 | ₩393,013 | ₩404,296 | +0.05% | 23.1만 |
|---|
| 2026.05.21 | ₩397,064 | ₩404,697 | ₩393,869 | ₩401,716 | +1.17% | 28.1만 |
|---|
| 2026.05.20 | ₩396,970 | ₩401,595 | ₩389,832 | ₩399,898 | +0.74% | 32만 |
|---|
| 2026.05.19 | ₩400,860 | ₩400,860 | ₩392,880 | ₩395,794 | -1.26% | 29.4만 |
|---|
| 2026.05.18 | ₩397,251 | ₩405,165 | ₩396,208 | ₩403,627 | +1.61% | 35.5만 |
|---|
| 2026.05.15 | ₩401,221 | ₩401,542 | ₩393,561 | ₩396,770 | -1.11% | 33만 |
|---|
| 2026.05.14 | ₩403,627 | ₩407,410 | ₩399,216 | ₩402,865 | -0.19% | 33.1만 |
|---|
| 2026.05.13 | ₩400,967 | ₩404,790 | ₩396,770 | ₩401,034 | +0.02% | 46.5만 |
|---|
| 2026.05.12 | ₩399,336 | ₩401,435 | ₩393,134 | ₩400,967 | +0.41% | 43만 |
|---|
| 2026.05.11 | ₩396,369 | ₩401,341 | ₩393,107 | ₩398,574 | +0.56% | 31.8만 |
|---|
| 2026.05.08 | ₩399,630 | ₩411,474 | ₩394,417 | ₩396,890 | -0.69% | 32.8만 |
|---|
| 2026.05.07 | ₩409,322 | ₩425,083 | ₩392,826 | ₩393,200 | -3.94% | 46.3만 |
|---|
| 2026.05.06 | ₩395,567 | ₩400,927 | ₩390,326 | ₩390,326 | -1.32% | 37.9만 |
|---|
| 2026.05.05 | ₩393,855 | ₩396,596 | ₩386,169 | ₩389,925 | -1.00% | 26.7만 |
|---|
| 2026.05.04 | ₩390,447 | ₩396,689 | ₩385,207 | ₩387,573 | -0.74% | 23.9만 |
|---|
| 2026.05.01 | ₩402,277 | ₩402,692 | ₩392,158 | ₩392,479 | -2.44% | 18.5만 |
|---|
| 2026.04.30 | ₩398,427 | ₩402,264 | ₩394,912 | ₩401,248 | +0.71% | 25.8만 |
|---|
| 2026.04.29 | ₩397,037 | ₩399,363 | ₩393,361 | ₩397,398 | +0.09% | 18.1만 |
|---|
| 2026.04.28 | ₩408,333 | ₩408,333 | ₩397,117 | ₩398,628 | -2.38% | 22.2만 |
|---|
| 2026.04.27 | ₩402,972 | ₩410,298 | ₩401,996 | ₩406,194 | +0.80% | 20.6만 |
|---|
| 2026.04.24 | ₩403,761 | ₩409,656 | ₩396,730 | ₩402,651 | -0.27% | 67.7만 |
|---|
| 2026.04.23 | ₩403,975 | ₩409,175 | ₩398,989 | ₩405,566 | +0.39% | 26.3만 |
|---|
| 2026.04.22 | ₩399,751 | ₩403,119 | ₩395,313 | ₩401,756 | +0.50% | 31만 |
|---|
| 2026.04.21 | ₩390,928 | ₩400,967 | ₩390,928 | ₩396,756 | +1.49% | 26.4만 |
|---|
| 2026.04.20 | ₩400,192 | ₩404,296 | ₩385,781 | ₩392,786 | -1.85% | 41.4만 |
|---|
| 2026.04.17 | ₩405,499 | ₩417,610 | ₩403,667 | ₩404,309 | -0.29% | 61.2만 |
|---|
| 2026.04.16 | ₩404,697 | ₩411,715 | ₩399,831 | ₩400,700 | -0.99% | 25만 |
|---|
| 2026.04.15 | ₩410,926 | ₩410,953 | ₩400,486 | ₩405,927 | -1.22% | 36.9만 |
|---|
| 2026.04.14 | ₩413,359 | ₩415,886 | ₩409,990 | ₩412,717 | -0.16% | 19.4만 |
|---|
| 2026.04.13 | ₩405,379 | ₩415,124 | ₩404,483 | ₩413,720 | +2.06% | 22.9만 |
|---|
| 2026.04.10 | ₩406,983 | ₩406,983 | ₩402,304 | ₩404,683 | -0.56% | 13.2만 |
|---|
| 2026.04.09 | ₩400,967 | ₩407,611 | ₩397,157 | ₩406,635 | +1.41% | 17.7만 |
|---|
| 2026.04.08 | ₩398,601 | ₩405,780 | ₩393,254 | ₩402,571 | +1.00% | 18.2만 |
|---|
| 2026.04.07 | ₩384,124 | ₩390,781 | ₩381,009 | ₩387,800 | +0.96% | 17.5만 |
|---|
| 2026.04.06 | ₩384,605 | ₩386,717 | ₩381,798 | ₩384,926 | +0.08% | 11.6만 |
|---|
| 2026.04.02 | ₩384,779 | ₩394,751 | ₩381,704 | ₩386,222 | +0.38% | 16.5만 |
|---|
| 2026.04.01 | ₩389,511 | ₩396,984 | ₩389,003 | ₩391,690 | +0.56% | 17.6만 |
|---|
| 2026.03.31 | ₩383,990 | ₩391,463 | ₩380,448 | ₩388,054 | +1.06% | 22.8만 |
|---|
| 2026.03.30 | ₩387,613 | ₩388,201 | ₩378,148 | ₩379,365 | -2.13% | 17.1만 |
|---|
| 2026.03.27 | ₩386,343 | ₩388,843 | ₩379,285 | ₩383,669 | -0.69% | 21.7만 |
|---|
| 2026.03.26 | ₩394,551 | ₩396,369 | ₩387,693 | ₩388,067 | -1.64% | 14.6만 |
|---|
| 2026.03.25 | ₩402,879 | ₩403,988 | ₩395,152 | ₩398,080 | -1.19% | 14.8만 |
|---|
| 2026.03.24 | ₩389,498 | ₩401,595 | ₩387,599 | ₩398,962 | +2.43% | 13.5만 |
|---|
| 2026.03.23 | ₩394,591 | ₩405,058 | ₩386,343 | ₩393,749 | -0.21% | 24.7만 |
|---|
| 2026.03.20 | ₩390,353 | ₩394,350 | ₩384,792 | ₩387,078 | -0.84% | 46.6만 |
|---|
| 2026.03.19 | ₩390,514 | ₩396,823 | ₩386,918 | ₩392,211 | +0.43% | 14.5만 |
|---|
| 2026.03.18 | ₩401,074 | ₩402,197 | ₩395,740 | ₩396,382 | -1.17% | 15.8만 |
|---|
| 2026.03.17 | ₩405,111 | ₩406,515 | ₩396,997 | ₩402,705 | -0.59% | 15.3만 |
|---|
| 2026.03.16 | ₩404,603 | ₩407,250 | ₩400,954 | ₩402,090 | -0.62% | 18.8만 |
|---|
| 2026.03.13 | ₩408,386 | ₩414,455 | ₩395,166 | ₩398,093 | -2.52% | 24만 |
|---|
| 2026.03.12 | ₩406,555 | ₩410,044 | ₩401,034 | ₩405,419 | -0.28% | 18.4만 |
|---|
| 2026.03.11 | ₩405,338 | ₩412,276 | ₩402,398 | ₩411,849 | +1.61% | 13.5만 |
|---|
| 2026.03.10 | ₩408,400 | ₩420,244 | ₩408,400 | ₩409,817 | +0.35% | 16.5만 |
|---|
| 2026.03.09 | ₩406,809 | ₩413,774 | ₩398,240 | ₩412,744 | +1.46% | 15.2만 |
|---|
| 2026.03.06 | ₩412,022 | ₩414,348 | ₩404,149 | ₩409,269 | -0.67% | 17.7만 |
|---|
| 2026.03.05 | ₩421,433 | ₩426,406 | ₩412,784 | ₩418,639 | -0.66% | 16.7만 |
|---|
| 2026.03.04 | ₩430,229 | ₩430,376 | ₩420,818 | ₩427,248 | -0.69% | 12.3만 |
|---|
| 2026.03.03 | ₩425,724 | ₩429,040 | ₩415,846 | ₩428,933 | +0.75% | 17.7만 |
|---|
| 2026.03.02 | ₩434,507 | ₩439,533 | ₩431,793 | ₩435,403 | +0.21% | 20만 |
|---|
| 2026.02.27 | ₩436,392 | ₩440,068 | ₩432,087 | ₩439,453 | +0.70% | 16.5만 |
|---|
| 2026.02.26 | ₩443,169 | ₩444,025 | ₩435,296 | ₩441,218 | -0.44% | 17.1만 |
|---|
| 2026.02.25 | ₩442,782 | ₩443,744 | ₩430,871 | ₩441,311 | -0.33% | 15.2만 |
|---|
| 2026.02.24 | ₩435,790 | ₩443,731 | ₩435,790 | ₩442,167 | +1.46% | 15.4만 |
|---|
| 2026.02.23 | ₩435,269 | ₩439,520 | ₩426,032 | ₩433,130 | -0.49% | 14.8만 |
|---|
| 2026.02.20 | ₩441,137 | ₩445,094 | ₩433,705 | ₩436,713 | -1.00% | 17.6만 |
|---|
| 2026.02.19 | ₩438,945 | ₩442,755 | ₩432,809 | ₩440,215 | +0.29% | 18.4만 |
|---|
| 2026.02.18 | ₩439,613 | ₩446,097 | ₩439,212 | ₩441,017 | +0.32% | 27.5만 |
|---|
| 2026.02.17 | ₩435,710 | ₩443,290 | ₩429,213 | ₩440,442 | +1.09% | 33.5만 |
|---|
| 2026.02.13 | ₩450,655 | ₩453,275 | ₩433,291 | ₩439,172 | -2.55% | 49.7만 |
|---|
| 2026.02.12 | ₩436,967 | ₩461,416 | ₩428,572 | ₩449,399 | +2.85% | 34.7만 |
|---|
| 2026.02.11 | ₩427,796 | ₩428,050 | ₩417,476 | ₩420,752 | -1.65% | 18.2만 |
|---|
| 2026.02.10 | ₩427,703 | ₩428,745 | ₩417,369 | ₩421,112 | -1.54% | 17만 |
|---|
| 2026.02.09 | ₩426,152 | ₩430,269 | ₩425,136 | ₩427,449 | +0.30% | 17만 |
|---|
| 2026.02.06 | ₩418,198 | ₩427,569 | ₩416,554 | ₩426,727 | +2.04% | 39.7만 |
|---|
| 2026.02.05 | ₩410,739 | ₩417,075 | ₩410,325 | ₩412,798 | +0.50% | 30.8만 |
|---|
| 2026.02.04 | ₩407,905 | ₩416,634 | ₩407,905 | ₩410,271 | +0.58% | 21.3만 |
|---|
| 2026.02.03 | ₩407,678 | ₩412,183 | ₩400,352 | ₩406,595 | -0.27% | 18.6만 |
|---|
| 2026.02.02 | ₩401,034 | ₩409,148 | ₩396,382 | ₩408,360 | +1.83% | 14.4만 |
|---|
| 2026.01.30 | ₩395,727 | ₩402,023 | ₩392,813 | ₩400,112 | +1.11% | 20.9만 |
|---|
| 2026.01.29 | ₩393,147 | ₩398,949 | ₩390,941 | ₩397,839 | +1.19% | 14.4만 |
|---|
| 2026.01.28 | ₩395,072 | ₩397,050 | ₩383,683 | ₩392,439 | -0.67% | 21만 |
|---|
| 2026.01.27 | ₩400,914 | ₩402,464 | ₩396,342 | ₩397,866 | -0.76% | 12.2만 |
|---|
| 2026.01.26 | ₩400,994 | ₩401,034 | ₩393,668 | ₩398,909 | -0.52% | 10.6만 |
|---|
| 2026.01.23 | ₩404,750 | ₩404,750 | ₩392,037 | ₩400,432 | -1.07% | 21.8만 |
|---|
| 2026.01.22 | ₩404,937 | ₩409,068 | ₩400,807 | ₩405,739 | +0.20% | 14.9만 |
|---|
| 2026.01.21 | ₩395,420 | ₩406,943 | ₩392,946 | ₩402,504 | +1.79% | 19.4만 |
|---|
| 2026.01.20 | ₩391,075 | ₩395,313 | ₩386,557 | ₩386,744 | -1.11% | 13.2만 |
|---|
| 2026.01.16 | ₩396,756 | ₩400,366 | ₩393,321 | ₩397,411 | +0.17% | 15만 |
|---|
| 2026.01.15 | ₩390,701 | ₩397,986 | ₩388,736 | ₩396,756 | +1.55% | 18.8만 |
|---|
| 2026.01.14 | ₩386,744 | ₩391,663 | ₩386,156 | ₩388,161 | +0.37% | 11.4만 |
|---|
| 2026.01.13 | ₩386,022 | ₩389,979 | ₩384,458 | ₩387,706 | +0.44% | 13.2만 |
|---|
| 2026.01.12 | ₩383,402 | ₩387,666 | ₩381,343 | ₩384,645 | +0.32% | 10만 |
|---|
| 2026.01.09 | ₩384,765 | ₩388,736 | ₩382,733 | ₩384,244 | -0.14% | 15.9만 |
|---|
| 2026.01.08 | ₩374,860 | ₩382,987 | ₩371,932 | ₩382,760 | +2.11% | 27.9만 |
|---|
| 2026.01.07 | ₩381,530 | ₩381,584 | ₩373,643 | ₩376,477 | -1.32% | 21.7만 |
|---|
| 2026.01.06 | ₩373,790 | ₩380,167 | ₩367,962 | ₩380,167 | +1.71% | 17.6만 |
|---|
| 2026.01.05 | ₩372,400 | ₩380,394 | ₩371,464 | ₩376,250 | +1.03% | 14.8만 |
|---|
| 2026.01.02 | ₩368,350 | ₩374,058 | ₩368,002 | ₩372,400 | +1.10% | 16만 |
|---|
| 2025.12.31 | ₩372,975 | ₩374,272 | ₩367,788 | ₩368,978 | -1.07% | 11.7만 |
|---|
| 2025.12.30 | ₩377,667 | ₩377,894 | ₩373,817 | ₩374,352 | -0.88% | 15.6만 |
|---|
| 2025.12.29 | ₩380,902 | ₩381,397 | ₩376,344 | ₩377,801 | -0.81% | 13.5만 |
|---|
| 2025.12.26 | ₩380,301 | ₩381,611 | ₩370,823 | ₩379,993 | -0.08% | 7.1만 |
|---|
| 2025.12.24 | ₩381,597 | ₩381,597 | ₩379,311 | ₩379,311 | -0.60% | 5.9만 |
|---|
| 2025.12.23 | ₩378,536 | ₩382,199 | ₩376,023 | ₩381,303 | +0.73% | 8.6만 |
|---|
| 2025.12.22 | ₩374,740 | ₩380,688 | ₩371,317 | ₩378,670 | +1.05% | 18.6만 |
|---|
| 2025.12.19 | ₩374,486 | ₩378,122 | ₩371,237 | ₩374,098 | -0.10% | 50.3만 |
|---|
| 2025.12.18 | ₩373,964 | ₩381,183 | ₩371,063 | ₩375,715 | +0.47% | 22.6만 |
|---|
| 2025.12.17 | ₩371,812 | ₩377,306 | ₩368,109 | ₩371,144 | -0.18% | 15.7만 |
|---|
| 2025.12.16 | ₩377,012 | ₩378,028 | ₩370,128 | ₩373,296 | -0.99% | 25.3만 |
|---|
| 2025.12.15 | ₩375,060 | ₩376,905 | ₩369,152 | ₩375,983 | +0.25% | 23.8만 |
|---|
| 2025.12.12 | ₩372,039 | ₩375,662 | ₩369,326 | ₩373,109 | +0.29% | 21.5만 |
|---|
| 2025.12.11 | ₩371,611 | ₩376,437 | ₩370,235 | ₩371,518 | -0.03% | 18.7만 |
|---|
| 2025.12.10 | ₩358,083 | ₩369,887 | ₩356,252 | ₩367,534 | +2.64% | 20.2만 |
|---|
| 2025.12.09 | ₩362,749 | ₩366,198 | ₩356,599 | ₩357,348 | -1.49% | 15.5만 |
|---|
| 2025.12.08 | ₩364,968 | ₩366,705 | ₩360,890 | ₩362,428 | -0.70% | 12.1만 |
|---|
| 2025.12.05 | ₩365,556 | ₩368,617 | ₩361,572 | ₩364,486 | -0.29% | 20.1만 |
|---|
| 2025.12.04 | ₩367,213 | ₩368,871 | ₩364,527 | ₩366,171 | -0.28% | 10.5만 |
|---|
| 2025.12.03 | ₩365,436 | ₩370,221 | ₩363,577 | ₩367,574 | +0.59% | 17.6만 |
|---|
| 2025.12.02 | ₩366,826 | ₩367,655 | ₩362,120 | ₩362,428 | -1.20% | 18만 |
|---|
| 2025.12.01 | ₩365,516 | ₩368,791 | ₩363,337 | ₩364,794 | -0.20% | 20.8만 |
|---|
| 2025.11.28 | ₩370,208 | ₩373,764 | ₩368,216 | ₩368,791 | -0.38% | 6.9만 |
|---|
| 2025.11.26 | ₩369,566 | ₩374,419 | ₩369,566 | ₩371,277 | +0.46% | 14.7만 |
|---|
| 2025.11.25 | ₩362,455 | ₩372,654 | ₩358,417 | ₩371,371 | +2.46% | 22.9만 |
|---|
| 2025.11.24 | ₩363,203 | ₩366,879 | ₩361,064 | ₩361,439 | -0.49% | 17.5만 |
|---|
| 2025.11.21 | ₩359,032 | ₩368,497 | ₩358,431 | ₩364,259 | +1.46% | 25.2만 |
|---|
| 2025.11.20 | ₩361,385 | ₩364,767 | ₩355,075 | ₩356,051 | -1.48% | 13.6만 |
|---|
| 2025.11.19 | ₩356,452 | ₩361,920 | ₩354,835 | ₩356,573 | +0.03% | 12.9만 |
|---|
| 2025.11.18 | ₩354,193 | ₩359,126 | ₩351,520 | ₩356,746 | +0.72% | 11.7만 |
|---|
| 2025.11.17 | ₩360,489 | ₩360,530 | ₩353,097 | ₩354,701 | -1.61% | 18만 |
|---|
| 2025.11.14 | ₩360,169 | ₩363,203 | ₩359,286 | ₩360,717 | +0.15% | 18.4만 |
|---|
| 2025.11.13 | ₩368,671 | ₩371,625 | ₩362,361 | ₩363,564 | -1.39% | 15.7만 |
|---|
| 2025.11.12 | ₩368,417 | ₩374,178 | ₩368,417 | ₩369,526 | +0.30% | 12.9만 |
|---|
| 2025.11.11 | ₩368,417 | ₩371,812 | ₩364,834 | ₩368,417 | 0.00% | 10.4만 |
|---|
| 2025.11.10 | ₩367,615 | ₩371,411 | ₩365,208 | ₩368,751 | +0.31% | 15.1만 |
|---|
| 2025.11.07 | ₩353,110 | ₩367,334 | ₩351,105 | ₩365,222 | +3.43% | 25.2만 |
|---|
| 2025.11.06 | ₩374,258 | ₩377,279 | ₩347,563 | ₩352,308 | -5.86% | 41.2만 |
|---|
| 2025.11.05 | ₩368,056 | ₩379,325 | ₩362,401 | ₩377,293 | +2.51% | 29.8만 |
|---|
| 2025.11.04 | ₩361,185 | ₩368,898 | ₩360,423 | ₩367,200 | +1.67% | 12.5만 |
|---|
| 2025.11.03 | ₩365,141 | ₩365,141 | ₩358,377 | ₩363,337 | -0.49% | 14.2만 |
|---|
| 2025.10.31 | ₩363,163 | ₩367,173 | ₩363,069 | ₩364,406 | +0.34% | 13.6만 |
|---|
| 2025.10.30 | ₩363,404 | ₩372,948 | ₩363,404 | ₩365,035 | +0.45% | 16만 |
|---|
| 2025.10.29 | ₩368,403 | ₩373,216 | ₩362,160 | ₩365,141 | -0.89% | 15.9만 |
|---|
| 2025.10.28 | ₩369,165 | ₩369,352 | ₩366,652 | ₩368,256 | -0.25% | 10.6만 |
|---|
| 2025.10.27 | ₩373,296 | ₩373,296 | ₩368,470 | ₩369,473 | -1.02% | 12만 |
|---|
| 2025.10.24 | ₩376,090 | ₩376,090 | ₩369,499 | ₩372,360 | -0.99% | 11.1만 |
|---|
| 2025.10.23 | ₩378,335 | ₩379,752 | ₩371,772 | ₩372,320 | -1.59% | 19.7만 |
|---|
| 2025.10.22 | ₩376,959 | ₩383,736 | ₩375,207 | ₩376,330 | -0.17% | 17.7만 |
|---|
| 2025.10.21 | ₩374,459 | ₩379,485 | ₩369,299 | ₩376,451 | +0.53% | 9.3만 |
|---|
| 2025.10.20 | ₩370,235 | ₩376,558 | ₩369,392 | ₩376,504 | +1.69% | 13.3만 |
|---|
| 2025.10.17 | ₩368,777 | ₩370,288 | ₩366,492 | ₩368,524 | -0.07% | 11.4만 |
|---|
| 2025.10.16 | ₩373,724 | ₩374,298 | ₩365,716 | ₩369,045 | -1.25% | 10.1만 |
|---|
| 2025.10.15 | ₩369,125 | ₩372,534 | ₩359,728 | ₩371,317 | +0.59% | 10.2만 |
|---|
| 2025.10.14 | ₩357,749 | ₩367,762 | ₩357,749 | ₩367,000 | +2.59% | 10.5만 |
|---|
| 2025.10.13 | ₩361,171 | ₩366,131 | ₩358,311 | ₩362,588 | +0.39% | 16.5만 |
|---|
| 2025.10.10 | ₩366,786 | ₩368,951 | ₩355,557 | ₩357,348 | -2.57% | 20.8만 |
|---|