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 | ₩466,722 | ₩474,948 | ₩461,064 | ₩471,791 | +1.09% | 19.3만 |
| 2026.10.08 | ₩462,308 | ₩467,819 | ₩455,312 | ₩464,328 | +0.44% | 26.2만 |
| 2026.10.07 | ₩479,656 | ₩481,689 | ₩459,084 | ₩465,826 | -2.88% | 25.9만 |
| 2026.10.06 | ₩488,618 | ₩489,808 | ₩482,305 | ₩484,806 | -0.78% | 14.8만 |
| 2026.10.05 | ₩485,542 | ₩493,433 | ₩481,689 | ₩485,207 | -0.07% | 21.5만 |
| 2026.10.02 | ₩485,354 | ₩492,443 | ₩484,405 | ₩485,635 | +0.06% | 23.9만 |
| 2026.10.01 | ₩472,580 | ₩483,388 | ₩468,247 | ₩480,847 | +1.75% | 27.1만 |
| 2026.09.30 | ₩479,014 | ₩480,178 | ₩473,610 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩473,744 |
| -1.10% |
| 17만 |
| 2026.09.29 | ₩478,680 | ₩483,535 | ₩475,764 | ₩478,439 | -0.05% | 11.9만 |
|---|
| 2026.09.28 | ₩476,232 | ₩481,984 | ₩475,001 | ₩478,867 | +0.55% | 11.5만 |
|---|
| 2026.09.25 | ₩475,108 | ₩482,010 | ₩475,108 | ₩478,573 | +0.73% | 16.2만 |
|---|
| 2026.09.24 | ₩472,687 | ₩478,800 | ₩471,912 | ₩474,038 | +0.29% | 12.5만 |
|---|
| 2026.09.23 | ₩472,554 | ₩482,746 | ₩470,440 | ₩477,904 | +1.13% | 17.5만 |
|---|
| 2026.09.22 | ₩473,584 | ₩475,309 | ₩469,330 | ₩473,891 | +0.06% | 16.8만 |
|---|
| 2026.09.21 | ₩471,591 | ₩472,059 | ₩466,414 | ₩468,982 | -0.55% | 15만 |
|---|
| 2026.09.18 | ₩470,026 | ₩470,735 | ₩464,234 | ₩469,036 | -0.21% | 60만 |
|---|
| 2026.09.17 | ₩474,306 | ₩475,363 | ₩468,461 | ₩468,808 | -1.16% | 24.6만 |
|---|
| 2026.09.16 | ₩471,805 | ₩476,098 | ₩462,428 | ₩466,521 | -1.12% | 21.9만 |
|---|
| 2026.09.15 | ₩472,072 | ₩474,145 | ₩465,531 | ₩468,782 | -0.70% | 12만 |
|---|
| 2026.09.14 | ₩469,691 | ₩472,099 | ₩462,268 | ₩470,735 | +0.22% | 19.7만 |
|---|
| 2026.09.11 | ₩474,466 | ₩477,342 | ₩472,246 | ₩476,205 | +0.37% | 16.7만 |
|---|
| 2026.09.10 | ₩470,989 | ₩472,206 | ₩464,287 | ₩468,501 | -0.53% | 16.5만 |
|---|
| 2026.09.09 | ₩478,840 | ₩483,241 | ₩475,603 | ₩476,566 | -0.47% | 13.8만 |
|---|
| 2026.09.08 | ₩489,795 | ₩496,309 | ₩481,288 | ₩482,840 | -1.42% | 15.9만 |
|---|
| 2026.09.04 | ₩471,711 | ₩486,906 | ₩471,711 | ₩485,715 | +2.97% | 26.5만 |
|---|
| 2026.09.03 | ₩474,613 | ₩479,148 | ₩467,310 | ₩475,550 | +0.20% | 18.2만 |
|---|
| 2026.09.02 | ₩475,590 | ₩476,834 | ₩468,996 | ₩470,614 | -1.05% | 24.7만 |
|---|
| 2026.09.01 | ₩484,899 | ₩487,107 | ₩471,122 | ₩475,831 | -1.87% | 20.8만 |
|---|
| 2026.08.31 | ₩488,257 | ₩492,229 | ₩484,993 | ₩489,220 | +0.20% | 20.8만 |
|---|
| 2026.08.28 | ₩502,903 | ₩502,903 | ₩485,876 | ₩490,009 | -2.56% | 22.8만 |
|---|
| 2026.08.27 | ₩503,572 | ₩507,652 | ₩494,543 | ₩498,075 | -1.09% | 19.7만 |
|---|
| 2026.08.26 | ₩499,840 | ₩506,461 | ₩499,707 | ₩505,793 | +1.19% | 15.7만 |
|---|
| 2026.08.25 | ₩504,736 | ₩504,736 | ₩495,038 | ₩496,964 | -1.54% | 14.8만 |
|---|
| 2026.08.24 | ₩503,211 | ₩507,184 | ₩498,463 | ₩498,650 | -0.91% | 14.3만 |
|---|
| 2026.08.21 | ₩498,824 | ₩502,863 | ₩487,548 | ₩502,355 | +0.71% | 18.6만 |
|---|
| 2026.08.20 | ₩497,580 | ₩501,954 | ₩492,764 | ₩494,771 | -0.56% | 16.9만 |
|---|
| 2026.08.19 | ₩503,947 | ₩504,696 | ₩499,559 | ₩501,218 | -0.54% | 14.7만 |
|---|
| 2026.08.18 | ₩512,347 | ₩513,229 | ₩501,258 | ₩502,663 | -1.89% | 19.1만 |
|---|
| 2026.08.17 | ₩513,203 | ₩518,165 | ₩509,444 | ₩515,209 | +0.39% | 13.4만 |
|---|
| 2026.08.14 | ₩510,715 | ₩516,774 | ₩506,408 | ₩514,193 | +0.68% | 12.2만 |
|---|
| 2026.08.13 | ₩520,693 | ₩520,693 | ₩509,979 | ₩512,360 | -1.60% | 10.9만 |
|---|
| 2026.08.12 | ₩516,801 | ₩520,372 | ₩509,605 | ₩516,801 | 0.00% | 15.2만 |
|---|
| 2026.08.11 | ₩515,637 | ₩520,064 | ₩513,069 | ₩514,647 | -0.19% | 20.6만 |
|---|
| 2026.08.10 | ₩523,449 | ₩526,418 | ₩512,895 | ₩513,764 | -1.85% | 20.7만 |
|---|
| 2026.08.07 | ₩502,984 | ₩526,431 | ₩502,984 | ₩524,639 | +4.31% | 23만 |
|---|
| 2026.08.06 | ₩514,019 | ₩520,051 | ₩496,670 | ₩504,428 | -1.87% | 41.1만 |
|---|
| 2026.08.05 | ₩481,061 | ₩488,417 | ₩475,817 | ₩486,665 | +1.17% | 29.5만 |
|---|
| 2026.08.04 | ₩472,647 | ₩480,713 | ₩468,728 | ₩478,974 | +1.34% | 18.8만 |
|---|
| 2026.08.03 | ₩464,769 | ₩472,500 | ₩464,675 | ₩468,849 | +0.88% | 18.5만 |
|---|
| 2026.07.31 | ₩465,665 | ₩468,113 | ₩459,258 | ₩462,522 | -0.68% | 18.9만 |
|---|
| 2026.07.30 | ₩455,727 | ₩461,465 | ₩453,185 | ₩460,288 | +1.00% | 18.1만 |
|---|
| 2026.07.29 | ₩460,261 | ₩467,912 | ₩446,912 | ₩449,628 | -2.31% | 26.1만 |
|---|
| 2026.07.28 | ₩465,625 | ₩470,815 | ₩460,917 | ₩463,592 | -0.44% | 17.7만 |
|---|
| 2026.07.27 | ₩463,338 | ₩469,183 | ₩454,282 | ₩462,401 | -0.20% | 28.7만 |
|---|
| 2026.07.24 | ₩460,422 | ₩466,254 | ₩456,035 | ₩460,729 | +0.07% | 15만 |
|---|
| 2026.07.23 | ₩453,600 | ₩460,021 | ₩451,580 | ₩459,686 | +1.34% | 16.4만 |
|---|
| 2026.07.22 | ₩456,797 | ₩463,204 | ₩453,908 | ₩456,837 | +0.01% | 12.7만 |
|---|
| 2026.07.21 | ₩459,218 | ₩466,307 | ₩451,353 | ₩456,650 | -0.56% | 14.7만 |
|---|
| 2026.07.20 | ₩466,802 | ₩467,885 | ₩452,115 | ₩455,459 | -2.43% | 16.2만 |
|---|
| 2026.07.17 | ₩465,612 | ₩475,684 | ₩462,682 | ₩463,378 | -0.48% | 24.5만 |
|---|
| 2026.07.16 | ₩465,478 | ₩480,352 | ₩463,485 | ₩472,701 | +1.55% | 17.1만 |
|---|
| 2026.07.15 | ₩462,789 | ₩470,052 | ₩459,994 | ₩467,096 | +0.93% | 16.6만 |
|---|
| 2026.07.14 | ₩468,367 | ₩472,888 | ₩464,622 | ₩468,153 | -0.05% | 23.9만 |
|---|
| 2026.07.13 | ₩470,052 | ₩475,563 | ₩462,321 | ₩463,900 | -1.31% | 18만 |
|---|
| 2026.07.10 | ₩466,080 | ₩474,600 | ₩464,903 | ₩471,310 | +1.12% | 17.5만 |
|---|
| 2026.07.09 | ₩470,280 | ₩472,728 | ₩464,435 | ₩465,478 | -1.02% | 26.9만 |
|---|
| 2026.07.08 | ₩473,329 | ₩475,924 | ₩464,287 | ₩465,545 | -1.64% | 33.2만 |
|---|
| 2026.07.07 | ₩490,397 | ₩493,166 | ₩472,674 | ₩477,904 | -2.55% | 30.2만 |
|---|
| 2026.07.06 | ₩494,396 | ₩496,924 | ₩489,929 | ₩494,316 | -0.02% | 24.3만 |
|---|
| 2026.07.02 | ₩514,968 | ₩514,982 | ₩487,414 | ₩492,965 | -4.27% | 42.1만 |
|---|
| 2026.07.01 | ₩520,332 | ₩522,485 | ₩507,063 | ₩509,886 | -2.01% | 41.4만 |
|---|
| 2026.06.30 | ₩494,102 | ₩527,729 | ₩493,313 | ₩523,596 | +5.97% | 64.7만 |
|---|
| 2026.06.29 | ₩480,539 | ₩484,445 | ₩475,831 | ₩480,098 | -0.09% | 40.9만 |
|---|
| 2026.06.26 | ₩500,910 | ₩502,783 | ₩478,800 | ₩480,539 | -4.07% | 389.8만 |
|---|
| 2026.06.25 | ₩480,606 | ₩502,007 | ₩476,486 | ₩501,713 | +4.39% | 37만 |
|---|
| 2026.06.24 | ₩455,954 | ₩475,296 | ₩455,901 | ₩474,881 | +4.15% | 44.7만 |
|---|
| 2026.06.23 | ₩462,736 | ₩469,825 | ₩456,195 | ₩456,690 | -1.31% | 40.1만 |
|---|
| 2026.06.22 | ₩459,365 | ₩470,253 | ₩458,870 | ₩468,153 | +1.91% | 33.3만 |
|---|
| 2026.06.18 | ₩454,603 | ₩463,926 | ₩454,603 | ₩459,980 | +1.18% | 47.4만 |
|---|
| 2026.06.17 | ₩453,640 | ₩465,598 | ₩449,614 | ₩449,855 | -0.83% | 55.2만 |
|---|
| 2026.06.16 | ₩449,855 | ₩454,229 | ₩446,792 | ₩453,440 | +0.80% | 36.8만 |
|---|
| 2026.06.15 | ₩451,861 | ₩453,426 | ₩444,638 | ₩445,789 | -1.34% | 31만 |
|---|
| 2026.06.12 | ₩427,985 | ₩446,177 | ₩427,985 | ₩445,561 | +4.11% | 101.1만 |
|---|
| 2026.06.11 | ₩423,197 | ₩431,249 | ₩421,338 | ₩429,216 | +1.42% | 33.5만 |
|---|
| 2026.06.10 | ₩428,079 | ₩431,597 | ₩416,134 | ₩419,144 | -2.09% | 36.2만 |
|---|
| 2026.06.09 | ₩426,033 | ₩432,105 | ₩420,080 | ₩427,798 | +0.41% | 39.7만 |
|---|
| 2026.06.08 | ₩421,699 | ₩428,266 | ₩417,526 | ₩421,993 | +0.07% | 25만 |
|---|
| 2026.06.05 | ₩421,418 | ₩424,869 | ₩417,927 | ₩420,281 | -0.27% | 29.5만 |
|---|
| 2026.06.04 | ₩424,387 | ₩425,778 | ₩419,117 | ₩421,431 | -0.70% | 20.7만 |
|---|
| 2026.06.03 | ₩414,583 | ₩421,592 | ₩413,740 | ₩420,870 | +1.52% | 24.8만 |
|---|
| 2026.06.02 | ₩412,590 | ₩417,994 | ₩408,002 | ₩415,011 | +0.59% | 21.8만 |
|---|
| 2026.06.01 | ₩408,724 | ₩411,774 | ₩396,793 | ₩410,610 | +0.46% | 32.3만 |
|---|
| 2026.05.29 | ₩413,406 | ₩419,117 | ₩411,881 | ₩413,285 | -0.03% | 44.6만 |
|---|
| 2026.05.28 | ₩422,970 | ₩422,970 | ₩408,617 | ₩416,108 | -1.62% | 39.7만 |
|---|
| 2026.05.27 | ₩418,663 | ₩421,819 | ₩414,142 | ₩421,070 | +0.58% | 34.6만 |
|---|
| 2026.05.26 | ₩406,317 | ₩417,740 | ₩406,317 | ₩416,950 | +2.62% | 28.1만 |
|---|
| 2026.05.22 | ₩404,337 | ₩406,771 | ₩393,249 | ₩404,538 | +0.05% | 23.1만 |
|---|
| 2026.05.21 | ₩397,301 | ₩404,939 | ₩394,105 | ₩401,956 | +1.17% | 28.1만 |
|---|
| 2026.05.20 | ₩397,208 | ₩401,836 | ₩390,065 | ₩400,137 | +0.74% | 32만 |
|---|
| 2026.05.19 | ₩401,100 | ₩401,100 | ₩393,115 | ₩396,031 | -1.26% | 29.4만 |
|---|
| 2026.05.18 | ₩397,489 | ₩405,407 | ₩396,445 | ₩403,869 | +1.61% | 35.5만 |
|---|
| 2026.05.15 | ₩401,461 | ₩401,782 | ₩393,797 | ₩397,007 | -1.11% | 33만 |
|---|
| 2026.05.14 | ₩403,869 | ₩407,654 | ₩399,455 | ₩403,106 | -0.19% | 33.1만 |
|---|
| 2026.05.13 | ₩401,207 | ₩405,033 | ₩397,007 | ₩401,274 | +0.02% | 46.5만 |
|---|
| 2026.05.12 | ₩399,575 | ₩401,675 | ₩393,369 | ₩401,207 | +0.41% | 43만 |
|---|
| 2026.05.11 | ₩396,606 | ₩401,582 | ₩393,342 | ₩398,813 | +0.56% | 31.8만 |
|---|
| 2026.05.08 | ₩399,870 | ₩411,720 | ₩394,653 | ₩397,127 | -0.69% | 32.8만 |
|---|
| 2026.05.07 | ₩409,567 | ₩425,337 | ₩393,061 | ₩393,436 | -3.94% | 46.3만 |
|---|
| 2026.05.06 | ₩395,803 | ₩401,167 | ₩390,560 | ₩390,560 | -1.32% | 37.9만 |
|---|
| 2026.05.05 | ₩394,091 | ₩396,833 | ₩386,400 | ₩390,159 | -1.00% | 26.7만 |
|---|
| 2026.05.04 | ₩390,680 | ₩396,927 | ₩385,437 | ₩387,805 | -0.74% | 23.9만 |
|---|
| 2026.05.01 | ₩402,518 | ₩402,933 | ₩392,392 | ₩392,713 | -2.44% | 18.5만 |
|---|
| 2026.04.30 | ₩398,666 | ₩402,505 | ₩395,148 | ₩401,488 | +0.71% | 25.8만 |
|---|
| 2026.04.29 | ₩397,275 | ₩399,602 | ₩393,596 | ₩397,636 | +0.09% | 18.1만 |
|---|
| 2026.04.28 | ₩408,577 | ₩408,577 | ₩397,355 | ₩398,866 | -2.38% | 22.2만 |
|---|
| 2026.04.27 | ₩403,214 | ₩410,543 | ₩402,237 | ₩406,437 | +0.80% | 20.6만 |
|---|
| 2026.04.24 | ₩404,003 | ₩409,901 | ₩396,967 | ₩402,892 | -0.27% | 67.7만 |
|---|
| 2026.04.23 | ₩404,217 | ₩409,420 | ₩399,228 | ₩405,808 | +0.39% | 26.3만 |
|---|
| 2026.04.22 | ₩399,990 | ₩403,361 | ₩395,549 | ₩401,996 | +0.50% | 31만 |
|---|
| 2026.04.21 | ₩391,162 | ₩401,207 | ₩391,162 | ₩396,994 | +1.49% | 26.4만 |
|---|
| 2026.04.20 | ₩400,431 | ₩404,538 | ₩386,012 | ₩393,021 | -1.85% | 41.4만 |
|---|
| 2026.04.17 | ₩405,742 | ₩417,860 | ₩403,909 | ₩404,551 | -0.29% | 61.2만 |
|---|
| 2026.04.16 | ₩404,939 | ₩411,961 | ₩400,070 | ₩400,940 | -0.99% | 25만 |
|---|
| 2026.04.15 | ₩411,172 | ₩411,199 | ₩400,726 | ₩406,170 | -1.22% | 36.9만 |
|---|
| 2026.04.14 | ₩413,606 | ₩416,134 | ₩410,236 | ₩412,964 | -0.16% | 19.4만 |
|---|
| 2026.04.13 | ₩405,621 | ₩415,372 | ₩404,725 | ₩413,968 | +2.06% | 22.9만 |
|---|
| 2026.04.10 | ₩407,226 | ₩407,226 | ₩402,545 | ₩404,926 | -0.56% | 13.2만 |
|---|
| 2026.04.09 | ₩401,207 | ₩407,855 | ₩397,395 | ₩406,878 | +1.41% | 17.7만 |
|---|
| 2026.04.08 | ₩398,840 | ₩406,022 | ₩393,489 | ₩402,812 | +1.00% | 18.2만 |
|---|
| 2026.04.07 | ₩384,354 | ₩391,015 | ₩381,237 | ₩388,032 | +0.96% | 17.5만 |
|---|
| 2026.04.06 | ₩384,835 | ₩386,949 | ₩382,026 | ₩385,156 | +0.08% | 11.6만 |
|---|
| 2026.04.02 | ₩385,009 | ₩394,987 | ₩381,933 | ₩386,454 | +0.38% | 16.5만 |
|---|
| 2026.04.01 | ₩389,744 | ₩397,221 | ₩389,236 | ₩391,924 | +0.56% | 17.6만 |
|---|
| 2026.03.31 | ₩384,220 | ₩391,697 | ₩380,675 | ₩388,286 | +1.06% | 22.8만 |
|---|
| 2026.03.30 | ₩387,845 | ₩388,433 | ₩378,375 | ₩379,592 | -2.13% | 17.1만 |
|---|
| 2026.03.27 | ₩386,574 | ₩389,075 | ₩379,512 | ₩383,899 | -0.69% | 21.7만 |
|---|
| 2026.03.26 | ₩394,787 | ₩396,606 | ₩387,925 | ₩388,299 | -1.64% | 14.6만 |
|---|
| 2026.03.25 | ₩403,120 | ₩404,230 | ₩395,389 | ₩398,318 | -1.19% | 14.8만 |
|---|
| 2026.03.24 | ₩389,731 | ₩401,836 | ₩387,831 | ₩399,201 | +2.43% | 13.5만 |
|---|
| 2026.03.23 | ₩394,827 | ₩405,300 | ₩386,574 | ₩393,984 | -0.21% | 24.7만 |
|---|
| 2026.03.20 | ₩390,587 | ₩394,586 | ₩385,022 | ₩387,310 | -0.84% | 46.6만 |
|---|
| 2026.03.19 | ₩390,747 | ₩397,061 | ₩387,149 | ₩392,446 | +0.43% | 14.5만 |
|---|
| 2026.03.18 | ₩401,314 | ₩402,438 | ₩395,977 | ₩396,619 | -1.17% | 15.8만 |
|---|
| 2026.03.17 | ₩405,354 | ₩406,758 | ₩397,235 | ₩402,946 | -0.59% | 15.3만 |
|---|
| 2026.03.16 | ₩404,845 | ₩407,494 | ₩401,194 | ₩402,331 | -0.62% | 18.8만 |
|---|
| 2026.03.13 | ₩408,631 | ₩414,703 | ₩395,402 | ₩398,331 | -2.52% | 24만 |
|---|
| 2026.03.12 | ₩406,798 | ₩410,289 | ₩401,274 | ₩405,661 | -0.28% | 18.4만 |
|---|
| 2026.03.11 | ₩405,581 | ₩412,523 | ₩402,638 | ₩412,095 | +1.61% | 13.5만 |
|---|
| 2026.03.10 | ₩408,644 | ₩420,495 | ₩408,644 | ₩410,062 | +0.35% | 16.5만 |
|---|
| 2026.03.09 | ₩407,052 | ₩414,021 | ₩398,478 | ₩412,991 | +1.46% | 15.2만 |
|---|
| 2026.03.06 | ₩412,269 | ₩414,596 | ₩404,391 | ₩409,513 | -0.67% | 17.7만 |
|---|
| 2026.03.05 | ₩421,685 | ₩426,661 | ₩413,031 | ₩418,890 | -0.66% | 16.7만 |
|---|
| 2026.03.04 | ₩430,487 | ₩430,634 | ₩421,070 | ₩427,504 | -0.69% | 12.3만 |
|---|
| 2026.03.03 | ₩425,979 | ₩429,296 | ₩416,094 | ₩429,189 | +0.75% | 17.7만 |
|---|
| 2026.03.02 | ₩434,767 | ₩439,796 | ₩432,052 | ₩435,663 | +0.21% | 20만 |
|---|
| 2026.02.27 | ₩436,653 | ₩440,331 | ₩432,346 | ₩439,716 | +0.70% | 16.5만 |
|---|
| 2026.02.26 | ₩443,435 | ₩444,291 | ₩435,556 | ₩441,482 | -0.44% | 17.1만 |
|---|
| 2026.02.25 | ₩443,047 | ₩444,010 | ₩431,129 | ₩441,575 | -0.33% | 15.2만 |
|---|
| 2026.02.24 | ₩436,051 | ₩443,996 | ₩436,051 | ₩442,431 | +1.46% | 15.4만 |
|---|
| 2026.02.23 | ₩435,529 | ₩439,783 | ₩426,287 | ₩433,389 | -0.49% | 14.8만 |
|---|
| 2026.02.20 | ₩441,401 | ₩445,361 | ₩433,964 | ₩436,974 | -1.00% | 17.6만 |
|---|
| 2026.02.19 | ₩439,208 | ₩443,020 | ₩433,068 | ₩440,478 | +0.29% | 18.4만 |
|---|
| 2026.02.18 | ₩439,877 | ₩446,364 | ₩439,475 | ₩441,281 | +0.32% | 27.5만 |
|---|
| 2026.02.17 | ₩435,971 | ₩443,555 | ₩429,470 | ₩440,706 | +1.09% | 33.5만 |
|---|
| 2026.02.13 | ₩450,925 | ₩453,547 | ₩433,550 | ₩439,435 | -2.55% | 49.7만 |
|---|
| 2026.02.12 | ₩437,228 | ₩461,693 | ₩428,828 | ₩449,668 | +2.85% | 34.7만 |
|---|
| 2026.02.11 | ₩428,052 | ₩428,306 | ₩417,726 | ₩421,003 | -1.65% | 18.2만 |
|---|
| 2026.02.10 | ₩427,959 | ₩429,002 | ₩417,619 | ₩421,364 | -1.54% | 17만 |
|---|
| 2026.02.09 | ₩426,407 | ₩430,527 | ₩425,391 | ₩427,705 | +0.30% | 17만 |
|---|
| 2026.02.06 | ₩418,449 | ₩427,825 | ₩416,803 | ₩426,982 | +2.04% | 39.7만 |
|---|
| 2026.02.05 | ₩410,985 | ₩417,325 | ₩410,570 | ₩413,045 | +0.50% | 30.8만 |
|---|
| 2026.02.04 | ₩408,149 | ₩416,884 | ₩408,149 | ₩410,517 | +0.58% | 21.3만 |
|---|
| 2026.02.03 | ₩407,922 | ₩412,429 | ₩400,592 | ₩406,838 | -0.27% | 18.6만 |
|---|
| 2026.02.02 | ₩401,274 | ₩409,393 | ₩396,619 | ₩408,604 | +1.83% | 14.4만 |
|---|
| 2026.01.30 | ₩395,964 | ₩402,264 | ₩393,048 | ₩400,351 | +1.11% | 20.9만 |
|---|
| 2026.01.29 | ₩393,382 | ₩399,187 | ₩391,175 | ₩398,077 | +1.19% | 14.4만 |
|---|
| 2026.01.28 | ₩395,308 | ₩397,288 | ₩383,912 | ₩392,673 | -0.67% | 21만 |
|---|
| 2026.01.27 | ₩401,154 | ₩402,705 | ₩396,579 | ₩398,104 | -0.76% | 12.2만 |
|---|
| 2026.01.26 | ₩401,234 | ₩401,274 | ₩393,904 | ₩399,147 | -0.52% | 10.6만 |
|---|
| 2026.01.23 | ₩404,992 | ₩404,992 | ₩392,272 | ₩400,672 | -1.07% | 21.8만 |
|---|
| 2026.01.22 | ₩405,180 | ₩409,313 | ₩401,047 | ₩405,982 | +0.20% | 14.9만 |
|---|
| 2026.01.21 | ₩395,656 | ₩407,186 | ₩393,182 | ₩402,745 | +1.79% | 19.4만 |
|---|
| 2026.01.20 | ₩391,309 | ₩395,549 | ₩386,788 | ₩386,975 | -1.11% | 13.2만 |
|---|
| 2026.01.16 | ₩396,994 | ₩400,605 | ₩393,556 | ₩397,649 | +0.17% | 15만 |
|---|
| 2026.01.15 | ₩390,934 | ₩398,224 | ₩388,968 | ₩396,994 | +1.55% | 18.8만 |
|---|
| 2026.01.14 | ₩386,975 | ₩391,898 | ₩386,387 | ₩388,393 | +0.37% | 11.4만 |
|---|
| 2026.01.13 | ₩386,253 | ₩390,212 | ₩384,688 | ₩387,938 | +0.44% | 13.2만 |
|---|
| 2026.01.12 | ₩383,631 | ₩387,898 | ₩381,571 | ₩384,875 | +0.32% | 10만 |
|---|
| 2026.01.09 | ₩384,996 | ₩388,968 | ₩382,963 | ₩384,474 | -0.14% | 15.9만 |
|---|
| 2026.01.08 | ₩375,084 | ₩383,217 | ₩372,155 | ₩382,989 | +2.11% | 27.9만 |
|---|
| 2026.01.07 | ₩381,759 | ₩381,812 | ₩373,867 | ₩376,703 | -1.32% | 21.7만 |
|---|
| 2026.01.06 | ₩374,014 | ₩380,394 | ₩368,182 | ₩380,394 | +1.71% | 17.6만 |
|---|
| 2026.01.05 | ₩372,623 | ₩380,622 | ₩371,687 | ₩376,475 | +1.03% | 14.8만 |
|---|
| 2026.01.02 | ₩368,570 | ₩374,282 | ₩368,222 | ₩372,623 | +1.10% | 16만 |
|---|
| 2025.12.31 | ₩373,198 | ₩374,496 | ₩368,008 | ₩369,199 | -1.07% | 11.7만 |
|---|
| 2025.12.30 | ₩377,893 | ₩378,120 | ₩374,041 | ₩374,576 | -0.88% | 15.6만 |
|---|
| 2025.12.29 | ₩381,130 | ₩381,625 | ₩376,569 | ₩378,027 | -0.81% | 13.5만 |
|---|
| 2025.12.26 | ₩380,528 | ₩381,839 | ₩371,045 | ₩380,221 | -0.08% | 7.1만 |
|---|
| 2025.12.24 | ₩381,826 | ₩381,826 | ₩379,538 | ₩379,538 | -0.60% | 5.9만 |
|---|
| 2025.12.23 | ₩378,763 | ₩382,428 | ₩376,248 | ₩381,531 | +0.73% | 8.6만 |
|---|
| 2025.12.22 | ₩374,964 | ₩380,916 | ₩371,540 | ₩378,896 | +1.05% | 18.6만 |
|---|
| 2025.12.19 | ₩374,710 | ₩378,348 | ₩371,459 | ₩374,322 | -0.10% | 50.3만 |
|---|
| 2025.12.18 | ₩374,188 | ₩381,411 | ₩371,285 | ₩375,940 | +0.47% | 22.6만 |
|---|
| 2025.12.17 | ₩372,035 | ₩377,532 | ₩368,329 | ₩371,366 | -0.18% | 15.7만 |
|---|
| 2025.12.16 | ₩377,238 | ₩378,254 | ₩370,349 | ₩373,519 | -0.99% | 25.3만 |
|---|
| 2025.12.15 | ₩375,285 | ₩377,131 | ₩369,373 | ₩376,208 | +0.25% | 23.8만 |
|---|
| 2025.12.12 | ₩372,262 | ₩375,887 | ₩369,547 | ₩373,332 | +0.29% | 21.5만 |
|---|
| 2025.12.11 | ₩371,834 | ₩376,663 | ₩370,456 | ₩371,740 | -0.03% | 18.7만 |
|---|
| 2025.12.10 | ₩358,298 | ₩370,108 | ₩356,465 | ₩367,754 | +2.64% | 20.2만 |
|---|
| 2025.12.09 | ₩362,966 | ₩366,417 | ₩356,813 | ₩357,562 | -1.49% | 15.5만 |
|---|
| 2025.12.08 | ₩365,186 | ₩366,925 | ₩361,106 | ₩362,645 | -0.70% | 12.1만 |
|---|
| 2025.12.05 | ₩365,775 | ₩368,838 | ₩361,789 | ₩364,705 | -0.29% | 20.1만 |
|---|
| 2025.12.04 | ₩367,433 | ₩369,092 | ₩364,745 | ₩366,390 | -0.28% | 10.5만 |
|---|
| 2025.12.03 | ₩365,654 | ₩370,443 | ₩363,795 | ₩367,794 | +0.59% | 17.6만 |
|---|
| 2025.12.02 | ₩367,045 | ₩367,875 | ₩362,337 | ₩362,645 | -1.20% | 18만 |
|---|
| 2025.12.01 | ₩365,734 | ₩369,012 | ₩363,554 | ₩365,012 | -0.20% | 20.8만 |
|---|
| 2025.11.28 | ₩370,429 | ₩373,987 | ₩368,436 | ₩369,012 | -0.38% | 6.9만 |
|---|
| 2025.11.26 | ₩369,787 | ₩374,643 | ₩369,787 | ₩371,499 | +0.46% | 14.7만 |
|---|
| 2025.11.25 | ₩362,671 | ₩372,877 | ₩358,632 | ₩371,593 | +2.46% | 22.9만 |
|---|
| 2025.11.24 | ₩363,421 | ₩367,099 | ₩361,280 | ₩361,655 | -0.49% | 17.5만 |
|---|
| 2025.11.21 | ₩359,247 | ₩368,717 | ₩358,645 | ₩364,477 | +1.46% | 25.2만 |
|---|
| 2025.11.20 | ₩361,601 | ₩364,985 | ₩355,288 | ₩356,264 | -1.48% | 13.6만 |
|---|
| 2025.11.19 | ₩356,666 | ₩362,136 | ₩355,047 | ₩356,786 | +0.03% | 12.9만 |
|---|
| 2025.11.18 | ₩354,405 | ₩359,341 | ₩351,730 | ₩356,960 | +0.72% | 11.7만 |
|---|
| 2025.11.17 | ₩360,705 | ₩360,745 | ₩353,308 | ₩354,913 | -1.61% | 18만 |
|---|
| 2025.11.14 | ₩360,384 | ₩363,421 | ₩359,501 | ₩360,933 | +0.15% | 18.4만 |
|---|
| 2025.11.13 | ₩368,891 | ₩371,847 | ₩362,578 | ₩363,782 | -1.39% | 15.7만 |
|---|
| 2025.11.12 | ₩368,637 | ₩374,402 | ₩368,637 | ₩369,747 | +0.30% | 12.9만 |
|---|
| 2025.11.11 | ₩368,637 | ₩372,035 | ₩365,052 | ₩368,637 | 0.00% | 10.4만 |
|---|
| 2025.11.10 | ₩367,835 | ₩371,633 | ₩365,427 | ₩368,971 | +0.31% | 15.1만 |
|---|
| 2025.11.07 | ₩353,322 | ₩367,554 | ₩351,315 | ₩365,440 | +3.43% | 25.2만 |
|---|
| 2025.11.06 | ₩374,482 | ₩377,505 | ₩347,771 | ₩352,519 | -5.86% | 41.2만 |
|---|
| 2025.11.05 | ₩368,276 | ₩379,552 | ₩362,618 | ₩377,519 | +2.51% | 29.8만 |
|---|
| 2025.11.04 | ₩361,401 | ₩369,119 | ₩360,638 | ₩367,420 | +1.67% | 12.5만 |
|---|
| 2025.11.03 | ₩365,360 | ₩365,360 | ₩358,592 | ₩363,554 | -0.49% | 14.2만 |
|---|
| 2025.10.31 | ₩363,380 | ₩367,393 | ₩363,287 | ₩364,624 | +0.34% | 13.6만 |
|---|
| 2025.10.30 | ₩363,621 | ₩373,171 | ₩363,621 | ₩365,253 | +0.45% | 16만 |
|---|
| 2025.10.29 | ₩368,624 | ₩373,439 | ₩362,377 | ₩365,360 | -0.89% | 15.9만 |
|---|
| 2025.10.28 | ₩369,386 | ₩369,573 | ₩366,871 | ₩368,477 | -0.25% | 10.6만 |
|---|
| 2025.10.27 | ₩373,519 | ₩373,519 | ₩368,691 | ₩369,694 | -1.02% | 12만 |
|---|
| 2025.10.24 | ₩376,315 | ₩376,315 | ₩369,720 | ₩372,583 | -0.99% | 11.1만 |
|---|
| 2025.10.23 | ₩378,562 | ₩379,980 | ₩371,994 | ₩372,543 | -1.59% | 19.7만 |
|---|
| 2025.10.22 | ₩377,184 | ₩383,966 | ₩375,432 | ₩376,556 | -0.17% | 17.7만 |
|---|
| 2025.10.21 | ₩374,683 | ₩379,712 | ₩369,520 | ₩376,676 | +0.53% | 9.3만 |
|---|
| 2025.10.20 | ₩370,456 | ₩376,783 | ₩369,613 | ₩376,729 | +1.69% | 13.3만 |
|---|
| 2025.10.17 | ₩368,998 | ₩370,510 | ₩366,711 | ₩368,744 | -0.07% | 11.4만 |
|---|
| 2025.10.16 | ₩373,947 | ₩374,522 | ₩365,935 | ₩369,266 | -1.25% | 10.1만 |
|---|
| 2025.10.15 | ₩369,346 | ₩372,757 | ₩359,943 | ₩371,540 | +0.59% | 10.2만 |
|---|
| 2025.10.14 | ₩357,963 | ₩367,982 | ₩357,963 | ₩367,219 | +2.59% | 10.5만 |
|---|
| 2025.10.13 | ₩361,387 | ₩366,350 | ₩358,525 | ₩362,805 | +0.39% | 16.5만 |
|---|
| 2025.10.10 | ₩367,005 | ₩369,172 | ₩355,770 | ₩357,562 | -2.57% | 20.8만 |
|---|