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 | ₩467,940 | ₩476,187 | ₩462,267 | ₩473,022 | +1.09% | 19.3만 |
| 2026.10.08 | ₩463,514 | ₩469,039 | ₩456,500 | ₩465,539 | +0.44% | 26.2만 |
| 2026.10.07 | ₩480,908 | ₩482,946 | ₩460,282 | ₩467,041 | -2.88% | 25.9만 |
| 2026.10.06 | ₩489,893 | ₩491,086 | ₩483,563 | ₩486,071 | -0.78% | 14.8만 |
| 2026.10.05 | ₩486,808 | ₩494,721 | ₩482,946 | ₩486,473 | -0.07% | 21.5만 |
| 2026.10.02 | ₩486,621 | ₩493,728 | ₩485,668 | ₩486,902 | +0.06% | 23.9만 |
| 2026.10.01 | ₩473,813 | ₩484,649 | ₩469,468 | ₩482,101 | +1.75% | 27.1만 |
| 2026.09.30 | ₩480,264 | ₩481,431 | ₩474,846 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩474,980 |
| -1.10% |
| 17만 |
| 2026.09.29 | ₩479,929 | ₩484,797 | ₩477,005 | ₩479,687 | -0.05% | 11.9만 |
|---|
| 2026.09.28 | ₩477,475 | ₩483,241 | ₩476,241 | ₩480,116 | +0.55% | 11.5만 |
|---|
| 2026.09.25 | ₩476,348 | ₩483,268 | ₩476,348 | ₩479,821 | +0.73% | 16.2만 |
|---|
| 2026.09.24 | ₩473,921 | ₩480,049 | ₩473,143 | ₩475,275 | +0.29% | 12.5만 |
|---|
| 2026.09.23 | ₩473,787 | ₩484,006 | ₩471,668 | ₩479,151 | +1.13% | 17.5만 |
|---|
| 2026.09.22 | ₩474,819 | ₩476,549 | ₩470,555 | ₩475,128 | +0.06% | 16.8만 |
|---|
| 2026.09.21 | ₩472,821 | ₩473,290 | ₩467,631 | ₩470,206 | -0.55% | 15만 |
|---|
| 2026.09.18 | ₩471,252 | ₩471,963 | ₩465,445 | ₩470,260 | -0.21% | 60만 |
|---|
| 2026.09.17 | ₩475,543 | ₩476,603 | ₩469,683 | ₩470,032 | -1.16% | 24.6만 |
|---|
| 2026.09.16 | ₩473,036 | ₩477,340 | ₩463,635 | ₩467,738 | -1.12% | 21.9만 |
|---|
| 2026.09.15 | ₩473,304 | ₩475,383 | ₩466,746 | ₩470,005 | -0.70% | 12만 |
|---|
| 2026.09.14 | ₩470,917 | ₩473,331 | ₩463,474 | ₩471,963 | +0.22% | 19.7만 |
|---|
| 2026.09.11 | ₩475,704 | ₩478,588 | ₩473,478 | ₩477,448 | +0.37% | 16.7만 |
|---|
| 2026.09.10 | ₩472,218 | ₩473,438 | ₩465,499 | ₩469,723 | -0.53% | 16.5만 |
|---|
| 2026.09.09 | ₩480,090 | ₩484,502 | ₩476,844 | ₩477,810 | -0.47% | 13.8만 |
|---|
| 2026.09.08 | ₩491,073 | ₩497,604 | ₩482,544 | ₩484,099 | -1.42% | 15.9만 |
|---|
| 2026.09.04 | ₩472,942 | ₩488,176 | ₩472,942 | ₩486,983 | +2.97% | 26.5만 |
|---|
| 2026.09.03 | ₩475,852 | ₩480,398 | ₩468,530 | ₩476,791 | +0.20% | 18.2만 |
|---|
| 2026.09.02 | ₩476,831 | ₩478,078 | ₩470,219 | ₩471,842 | -1.05% | 24.7만 |
|---|
| 2026.09.01 | ₩486,165 | ₩488,377 | ₩472,352 | ₩477,072 | -1.87% | 20.8만 |
|---|
| 2026.08.31 | ₩489,531 | ₩493,514 | ₩486,259 | ₩490,496 | +0.20% | 20.8만 |
|---|
| 2026.08.28 | ₩504,216 | ₩504,216 | ₩487,144 | ₩491,288 | -2.56% | 22.8만 |
|---|
| 2026.08.27 | ₩504,886 | ₩508,976 | ₩495,834 | ₩499,374 | -1.09% | 19.7만 |
|---|
| 2026.08.26 | ₩501,144 | ₩507,783 | ₩501,010 | ₩507,112 | +1.19% | 15.7만 |
|---|
| 2026.08.25 | ₩506,053 | ₩506,053 | ₩496,330 | ₩498,261 | -1.54% | 14.8만 |
|---|
| 2026.08.24 | ₩504,524 | ₩508,507 | ₩499,763 | ₩499,951 | -0.91% | 14.3만 |
|---|
| 2026.08.21 | ₩500,125 | ₩504,175 | ₩488,820 | ₩503,666 | +0.71% | 18.6만 |
|---|
| 2026.08.20 | ₩498,878 | ₩503,263 | ₩494,050 | ₩496,062 | -0.56% | 16.9만 |
|---|
| 2026.08.19 | ₩505,262 | ₩506,013 | ₩500,863 | ₩502,526 | -0.54% | 14.7만 |
|---|
| 2026.08.18 | ₩513,683 | ₩514,569 | ₩502,566 | ₩503,974 | -1.89% | 19.1만 |
|---|
| 2026.08.17 | ₩514,542 | ₩519,517 | ₩510,773 | ₩516,553 | +0.39% | 13.4만 |
|---|
| 2026.08.14 | ₩512,047 | ₩518,122 | ₩507,729 | ₩515,534 | +0.68% | 12.2만 |
|---|
| 2026.08.13 | ₩522,052 | ₩522,052 | ₩511,310 | ₩513,697 | -1.60% | 10.9만 |
|---|
| 2026.08.12 | ₩518,149 | ₩521,730 | ₩510,934 | ₩518,149 | 0.00% | 15.2만 |
|---|
| 2026.08.11 | ₩516,982 | ₩521,421 | ₩514,408 | ₩515,990 | -0.19% | 20.6만 |
|---|
| 2026.08.10 | ₩524,814 | ₩527,792 | ₩514,233 | ₩515,105 | -1.85% | 20.7만 |
|---|
| 2026.08.07 | ₩504,296 | ₩527,805 | ₩504,296 | ₩526,008 | +4.31% | 23만 |
|---|
| 2026.08.06 | ₩515,360 | ₩521,408 | ₩497,966 | ₩505,744 | -1.87% | 41.1만 |
|---|
| 2026.08.05 | ₩482,316 | ₩489,692 | ₩477,059 | ₩487,935 | +1.17% | 29.5만 |
|---|
| 2026.08.04 | ₩473,880 | ₩481,967 | ₩469,951 | ₩480,224 | +1.34% | 18.8만 |
|---|
| 2026.08.03 | ₩465,982 | ₩473,733 | ₩465,888 | ₩470,072 | +0.88% | 18.5만 |
|---|
| 2026.07.31 | ₩466,880 | ₩469,334 | ₩460,456 | ₩463,729 | -0.68% | 18.9만 |
|---|
| 2026.07.30 | ₩456,916 | ₩462,669 | ₩454,368 | ₩461,489 | +1.00% | 18.1만 |
|---|
| 2026.07.29 | ₩461,462 | ₩469,133 | ₩448,078 | ₩450,801 | -2.31% | 26.1만 |
|---|
| 2026.07.28 | ₩466,840 | ₩472,043 | ₩462,119 | ₩464,801 | -0.44% | 17.7만 |
|---|
| 2026.07.27 | ₩464,547 | ₩470,407 | ₩455,468 | ₩463,608 | -0.20% | 28.7만 |
|---|
| 2026.07.24 | ₩461,623 | ₩467,470 | ₩457,224 | ₩461,932 | +0.07% | 15만 |
|---|
| 2026.07.23 | ₩454,784 | ₩461,221 | ₩452,759 | ₩460,886 | +1.34% | 16.4만 |
|---|
| 2026.07.22 | ₩457,989 | ₩464,413 | ₩455,092 | ₩458,029 | +0.01% | 12.7만 |
|---|
| 2026.07.21 | ₩460,416 | ₩467,524 | ₩452,531 | ₩457,841 | -0.56% | 14.7만 |
|---|
| 2026.07.20 | ₩468,020 | ₩469,106 | ₩453,295 | ₩456,648 | -2.43% | 16.2만 |
|---|
| 2026.07.17 | ₩466,826 | ₩476,925 | ₩463,890 | ₩464,587 | -0.48% | 24.5만 |
|---|
| 2026.07.16 | ₩466,692 | ₩481,605 | ₩464,694 | ₩473,934 | +1.55% | 17.1만 |
|---|
| 2026.07.15 | ₩463,997 | ₩471,279 | ₩461,194 | ₩468,315 | +0.93% | 16.6만 |
|---|
| 2026.07.14 | ₩469,589 | ₩474,122 | ₩465,834 | ₩469,375 | -0.05% | 23.9만 |
|---|
| 2026.07.13 | ₩471,279 | ₩476,804 | ₩463,527 | ₩465,110 | -1.31% | 18만 |
|---|
| 2026.07.10 | ₩467,296 | ₩475,838 | ₩466,116 | ₩472,539 | +1.12% | 17.5만 |
|---|
| 2026.07.09 | ₩471,507 | ₩473,961 | ₩465,646 | ₩466,692 | -1.02% | 26.9만 |
|---|
| 2026.07.08 | ₩474,564 | ₩477,166 | ₩465,499 | ₩466,759 | -1.64% | 33.2만 |
|---|
| 2026.07.07 | ₩491,677 | ₩494,453 | ₩473,907 | ₩479,151 | -2.55% | 30.2만 |
|---|
| 2026.07.06 | ₩495,686 | ₩498,221 | ₩491,207 | ₩495,606 | -0.02% | 24.3만 |
|---|
| 2026.07.02 | ₩516,312 | ₩516,325 | ₩488,686 | ₩494,251 | -4.27% | 42.1만 |
|---|
| 2026.07.01 | ₩521,690 | ₩523,849 | ₩508,386 | ₩511,216 | -2.01% | 41.4만 |
|---|
| 2026.06.30 | ₩495,391 | ₩529,106 | ₩494,600 | ₩524,962 | +5.97% | 64.7만 |
|---|
| 2026.06.29 | ₩481,793 | ₩485,709 | ₩477,072 | ₩481,350 | -0.09% | 40.9만 |
|---|
| 2026.06.26 | ₩502,217 | ₩504,095 | ₩480,049 | ₩481,793 | -4.07% | 389.8만 |
|---|
| 2026.06.25 | ₩481,860 | ₩503,317 | ₩477,729 | ₩503,022 | +4.39% | 37만 |
|---|
| 2026.06.24 | ₩457,144 | ₩476,536 | ₩457,090 | ₩476,120 | +4.15% | 44.7만 |
|---|
| 2026.06.23 | ₩463,943 | ₩471,051 | ₩457,385 | ₩457,882 | -1.31% | 40.1만 |
|---|
| 2026.06.22 | ₩460,564 | ₩471,480 | ₩460,067 | ₩469,375 | +1.91% | 33.3만 |
|---|
| 2026.06.18 | ₩455,789 | ₩465,137 | ₩455,789 | ₩461,181 | +1.18% | 47.4만 |
|---|
| 2026.06.17 | ₩454,824 | ₩466,813 | ₩450,787 | ₩451,029 | -0.83% | 55.2만 |
|---|
| 2026.06.16 | ₩451,029 | ₩455,414 | ₩447,958 | ₩454,623 | +0.80% | 36.8만 |
|---|
| 2026.06.15 | ₩453,040 | ₩454,609 | ₩445,799 | ₩446,952 | -1.34% | 31만 |
|---|
| 2026.06.12 | ₩429,102 | ₩447,341 | ₩429,102 | ₩446,724 | +4.11% | 101.1만 |
|---|
| 2026.06.11 | ₩424,301 | ₩432,374 | ₩422,437 | ₩430,336 | +1.42% | 33.5만 |
|---|
| 2026.06.10 | ₩429,196 | ₩432,723 | ₩417,220 | ₩420,238 | -2.09% | 36.2만 |
|---|
| 2026.06.09 | ₩427,144 | ₩433,233 | ₩421,176 | ₩428,914 | +0.41% | 39.7만 |
|---|
| 2026.06.08 | ₩422,799 | ₩429,384 | ₩418,615 | ₩423,094 | +0.07% | 25만 |
|---|
| 2026.06.05 | ₩422,518 | ₩425,977 | ₩419,017 | ₩421,378 | -0.27% | 29.5만 |
|---|
| 2026.06.04 | ₩425,495 | ₩426,889 | ₩420,211 | ₩422,531 | -0.70% | 20.7만 |
|---|
| 2026.06.03 | ₩415,665 | ₩422,692 | ₩414,820 | ₩421,968 | +1.52% | 24.8만 |
|---|
| 2026.06.02 | ₩413,666 | ₩419,084 | ₩409,067 | ₩416,094 | +0.59% | 21.8만 |
|---|
| 2026.06.01 | ₩409,791 | ₩412,848 | ₩397,828 | ₩411,682 | +0.46% | 32.3만 |
|---|
| 2026.05.29 | ₩414,485 | ₩420,211 | ₩412,956 | ₩414,364 | -0.03% | 44.6만 |
|---|
| 2026.05.28 | ₩424,073 | ₩424,073 | ₩409,683 | ₩417,193 | -1.62% | 39.7만 |
|---|
| 2026.05.27 | ₩419,755 | ₩422,920 | ₩415,222 | ₩422,169 | +0.58% | 34.6만 |
|---|
| 2026.05.26 | ₩407,377 | ₩418,830 | ₩407,377 | ₩418,038 | +2.62% | 28.1만 |
|---|
| 2026.05.22 | ₩405,392 | ₩407,833 | ₩394,275 | ₩405,593 | +0.05% | 23.1만 |
|---|
| 2026.05.21 | ₩398,338 | ₩405,996 | ₩395,133 | ₩403,005 | +1.17% | 28.1만 |
|---|
| 2026.05.20 | ₩398,244 | ₩402,884 | ₩391,083 | ₩401,181 | +0.74% | 32만 |
|---|
| 2026.05.19 | ₩402,147 | ₩402,147 | ₩394,140 | ₩397,064 | -1.26% | 29.4만 |
|---|
| 2026.05.18 | ₩398,526 | ₩406,465 | ₩397,480 | ₩404,923 | +1.61% | 35.5만 |
|---|
| 2026.05.15 | ₩402,509 | ₩402,831 | ₩394,824 | ₩398,043 | -1.11% | 33만 |
|---|
| 2026.05.14 | ₩404,923 | ₩408,718 | ₩400,497 | ₩404,158 | -0.19% | 33.1만 |
|---|
| 2026.05.13 | ₩402,254 | ₩406,089 | ₩398,043 | ₩402,321 | +0.02% | 46.5만 |
|---|
| 2026.05.12 | ₩400,618 | ₩402,723 | ₩394,395 | ₩402,254 | +0.41% | 43만 |
|---|
| 2026.05.11 | ₩397,641 | ₩402,629 | ₩394,368 | ₩399,853 | +0.56% | 31.8만 |
|---|
| 2026.05.08 | ₩400,913 | ₩412,795 | ₩395,683 | ₩398,164 | -0.69% | 32.8만 |
|---|
| 2026.05.07 | ₩410,636 | ₩426,447 | ₩394,087 | ₩394,462 | -3.94% | 46.3만 |
|---|
| 2026.05.06 | ₩396,836 | ₩402,214 | ₩391,579 | ₩391,579 | -1.32% | 37.9만 |
|---|
| 2026.05.05 | ₩395,119 | ₩397,869 | ₩387,408 | ₩391,177 | -1.00% | 26.7만 |
|---|
| 2026.05.04 | ₩391,700 | ₩397,963 | ₩386,443 | ₩388,816 | -0.74% | 23.9만 |
|---|
| 2026.05.01 | ₩403,568 | ₩403,984 | ₩393,416 | ₩393,738 | -2.44% | 18.5만 |
|---|
| 2026.04.30 | ₩399,706 | ₩403,555 | ₩396,179 | ₩402,536 | +0.71% | 25.8만 |
|---|
| 2026.04.29 | ₩398,311 | ₩400,645 | ₩394,623 | ₩398,673 | +0.09% | 18.1만 |
|---|
| 2026.04.28 | ₩409,643 | ₩409,643 | ₩398,392 | ₩399,907 | -2.38% | 22.2만 |
|---|
| 2026.04.27 | ₩404,266 | ₩411,615 | ₩403,287 | ₩407,498 | +0.80% | 20.6만 |
|---|
| 2026.04.24 | ₩405,057 | ₩410,971 | ₩398,003 | ₩403,944 | -0.27% | 67.7만 |
|---|
| 2026.04.23 | ₩405,271 | ₩410,488 | ₩400,269 | ₩406,867 | +0.39% | 26.3만 |
|---|
| 2026.04.22 | ₩401,034 | ₩404,413 | ₩396,581 | ₩403,045 | +0.50% | 31만 |
|---|
| 2026.04.21 | ₩392,183 | ₩402,254 | ₩392,183 | ₩398,030 | +1.49% | 26.4만 |
|---|
| 2026.04.20 | ₩401,476 | ₩405,593 | ₩387,019 | ₩394,047 | -1.85% | 41.4만 |
|---|
| 2026.04.17 | ₩406,800 | ₩418,950 | ₩404,963 | ₩405,607 | -0.29% | 61.2만 |
|---|
| 2026.04.16 | ₩405,996 | ₩413,036 | ₩401,114 | ₩401,986 | -0.99% | 25만 |
|---|
| 2026.04.15 | ₩412,245 | ₩412,272 | ₩401,771 | ₩407,229 | -1.22% | 36.9만 |
|---|
| 2026.04.14 | ₩414,686 | ₩417,220 | ₩411,306 | ₩414,042 | -0.16% | 19.4만 |
|---|
| 2026.04.13 | ₩406,679 | ₩416,456 | ₩405,781 | ₩415,048 | +2.06% | 22.9만 |
|---|
| 2026.04.10 | ₩408,289 | ₩408,289 | ₩403,595 | ₩405,982 | -0.56% | 13.2만 |
|---|
| 2026.04.09 | ₩402,254 | ₩408,919 | ₩398,432 | ₩407,940 | +1.41% | 17.7만 |
|---|
| 2026.04.08 | ₩399,880 | ₩407,082 | ₩394,516 | ₩403,863 | +1.00% | 18.2만 |
|---|
| 2026.04.07 | ₩385,356 | ₩392,035 | ₩382,232 | ₩389,044 | +0.96% | 17.5만 |
|---|
| 2026.04.06 | ₩385,839 | ₩387,958 | ₩383,023 | ₩386,161 | +0.08% | 11.6만 |
|---|
| 2026.04.02 | ₩386,014 | ₩396,018 | ₩382,929 | ₩387,462 | +0.38% | 16.5만 |
|---|
| 2026.04.01 | ₩390,761 | ₩398,258 | ₩390,251 | ₩392,947 | +0.56% | 17.6만 |
|---|
| 2026.03.31 | ₩385,222 | ₩392,719 | ₩381,669 | ₩389,299 | +1.06% | 22.8만 |
|---|
| 2026.03.30 | ₩388,857 | ₩389,447 | ₩379,362 | ₩380,582 | -2.13% | 17.1만 |
|---|
| 2026.03.27 | ₩387,583 | ₩390,090 | ₩380,502 | ₩384,901 | -0.69% | 21.7만 |
|---|
| 2026.03.26 | ₩395,817 | ₩397,641 | ₩388,937 | ₩389,313 | -1.64% | 14.6만 |
|---|
| 2026.03.25 | ₩404,172 | ₩405,285 | ₩396,420 | ₩399,357 | -1.19% | 14.8만 |
|---|
| 2026.03.24 | ₩390,748 | ₩402,884 | ₩388,843 | ₩400,242 | +2.43% | 13.5만 |
|---|
| 2026.03.23 | ₩395,857 | ₩406,358 | ₩387,583 | ₩395,012 | -0.21% | 24.7만 |
|---|
| 2026.03.20 | ₩391,606 | ₩395,616 | ₩386,027 | ₩388,320 | -0.84% | 46.6만 |
|---|
| 2026.03.19 | ₩391,767 | ₩398,097 | ₩388,159 | ₩393,470 | +0.43% | 14.5만 |
|---|
| 2026.03.18 | ₩402,361 | ₩403,488 | ₩397,010 | ₩397,654 | -1.17% | 15.8만 |
|---|
| 2026.03.17 | ₩406,411 | ₩407,819 | ₩398,271 | ₩403,997 | -0.59% | 15.3만 |
|---|
| 2026.03.16 | ₩405,902 | ₩408,557 | ₩402,241 | ₩403,380 | -0.62% | 18.8만 |
|---|
| 2026.03.13 | ₩409,697 | ₩415,785 | ₩396,434 | ₩399,371 | -2.52% | 24만 |
|---|
| 2026.03.12 | ₩407,860 | ₩411,360 | ₩402,321 | ₩406,720 | -0.28% | 18.4만 |
|---|
| 2026.03.11 | ₩406,639 | ₩413,599 | ₩403,689 | ₩413,170 | +1.61% | 13.5만 |
|---|
| 2026.03.10 | ₩409,710 | ₩421,592 | ₩409,710 | ₩411,132 | +0.35% | 16.5만 |
|---|
| 2026.03.09 | ₩408,114 | ₩415,101 | ₩399,518 | ₩414,069 | +1.46% | 15.2만 |
|---|
| 2026.03.06 | ₩413,345 | ₩415,678 | ₩405,446 | ₩410,582 | -0.67% | 17.7만 |
|---|
| 2026.03.05 | ₩422,786 | ₩427,775 | ₩414,109 | ₩419,983 | -0.66% | 16.7만 |
|---|
| 2026.03.04 | ₩431,610 | ₩431,758 | ₩422,169 | ₩428,619 | -0.69% | 12.3만 |
|---|
| 2026.03.03 | ₩427,091 | ₩430,416 | ₩417,180 | ₩430,309 | +0.75% | 17.7만 |
|---|
| 2026.03.02 | ₩435,901 | ₩440,944 | ₩433,179 | ₩436,800 | +0.21% | 20만 |
|---|
| 2026.02.27 | ₩437,792 | ₩441,480 | ₩433,474 | ₩440,863 | +0.70% | 16.5만 |
|---|
| 2026.02.26 | ₩444,592 | ₩445,450 | ₩436,693 | ₩442,634 | -0.44% | 17.1만 |
|---|
| 2026.02.25 | ₩444,203 | ₩445,168 | ₩432,254 | ₩442,727 | -0.33% | 15.2만 |
|---|
| 2026.02.24 | ₩437,189 | ₩445,155 | ₩437,189 | ₩443,586 | +1.46% | 15.4만 |
|---|
| 2026.02.23 | ₩436,666 | ₩440,930 | ₩427,399 | ₩434,520 | -0.49% | 14.8만 |
|---|
| 2026.02.20 | ₩442,553 | ₩446,523 | ₩435,097 | ₩438,114 | -1.00% | 17.6만 |
|---|
| 2026.02.19 | ₩440,354 | ₩444,176 | ₩434,198 | ₩441,628 | +0.29% | 18.4만 |
|---|
| 2026.02.18 | ₩441,024 | ₩447,528 | ₩440,622 | ₩442,432 | +0.32% | 27.5만 |
|---|
| 2026.02.17 | ₩437,108 | ₩444,712 | ₩430,591 | ₩441,856 | +1.09% | 33.5만 |
|---|
| 2026.02.13 | ₩452,102 | ₩454,730 | ₩434,681 | ₩440,582 | -2.55% | 49.7만 |
|---|
| 2026.02.12 | ₩438,369 | ₩462,897 | ₩429,947 | ₩450,841 | +2.85% | 34.7만 |
|---|
| 2026.02.11 | ₩429,169 | ₩429,424 | ₩418,816 | ₩422,102 | -1.65% | 18.2만 |
|---|
| 2026.02.10 | ₩429,075 | ₩430,121 | ₩418,709 | ₩422,464 | -1.54% | 17만 |
|---|
| 2026.02.09 | ₩427,520 | ₩431,650 | ₩426,500 | ₩428,821 | +0.30% | 17만 |
|---|
| 2026.02.06 | ₩419,540 | ₩428,941 | ₩417,891 | ₩428,096 | +2.04% | 39.7만 |
|---|
| 2026.02.05 | ₩412,057 | ₩418,414 | ₩411,641 | ₩414,122 | +0.50% | 30.8만 |
|---|
| 2026.02.04 | ₩409,214 | ₩417,971 | ₩409,214 | ₩411,588 | +0.58% | 21.3만 |
|---|
| 2026.02.03 | ₩408,986 | ₩413,506 | ₩401,637 | ₩407,900 | -0.27% | 18.6만 |
|---|
| 2026.02.02 | ₩402,321 | ₩410,461 | ₩397,654 | ₩409,670 | +1.83% | 14.4만 |
|---|
| 2026.01.30 | ₩396,997 | ₩403,313 | ₩394,073 | ₩401,396 | +1.11% | 20.9만 |
|---|
| 2026.01.29 | ₩394,409 | ₩400,229 | ₩392,196 | ₩399,116 | +1.19% | 14.4만 |
|---|
| 2026.01.28 | ₩396,340 | ₩398,325 | ₩384,914 | ₩393,698 | -0.67% | 21만 |
|---|
| 2026.01.27 | ₩402,200 | ₩403,756 | ₩397,614 | ₩399,143 | -0.76% | 12.2만 |
|---|
| 2026.01.26 | ₩402,281 | ₩402,321 | ₩394,932 | ₩400,189 | -0.52% | 10.6만 |
|---|
| 2026.01.23 | ₩406,049 | ₩406,049 | ₩393,296 | ₩401,718 | -1.07% | 21.8만 |
|---|
| 2026.01.22 | ₩406,237 | ₩410,381 | ₩402,093 | ₩407,042 | +0.20% | 14.9만 |
|---|
| 2026.01.21 | ₩396,688 | ₩408,249 | ₩394,208 | ₩403,796 | +1.79% | 19.4만 |
|---|
| 2026.01.20 | ₩392,330 | ₩396,581 | ₩387,797 | ₩387,985 | -1.11% | 13.2만 |
|---|
| 2026.01.16 | ₩398,030 | ₩401,650 | ₩394,583 | ₩398,687 | +0.17% | 15만 |
|---|
| 2026.01.15 | ₩391,955 | ₩399,263 | ₩389,983 | ₩398,030 | +1.55% | 18.8만 |
|---|
| 2026.01.14 | ₩387,985 | ₩392,920 | ₩387,395 | ₩389,406 | +0.37% | 11.4만 |
|---|
| 2026.01.13 | ₩387,261 | ₩391,230 | ₩385,692 | ₩388,951 | +0.44% | 13.2만 |
|---|
| 2026.01.12 | ₩384,632 | ₩388,910 | ₩382,567 | ₩385,879 | +0.32% | 10만 |
|---|
| 2026.01.09 | ₩386,000 | ₩389,983 | ₩383,962 | ₩385,477 | -0.14% | 15.9만 |
|---|
| 2026.01.08 | ₩376,063 | ₩384,217 | ₩373,126 | ₩383,989 | +2.11% | 27.9만 |
|---|
| 2026.01.07 | ₩382,755 | ₩382,808 | ₩374,842 | ₩377,686 | -1.32% | 21.7만 |
|---|
| 2026.01.06 | ₩374,990 | ₩381,387 | ₩369,143 | ₩381,387 | +1.71% | 17.6만 |
|---|
| 2026.01.05 | ₩373,595 | ₩381,615 | ₩372,657 | ₩377,458 | +1.03% | 14.8만 |
|---|
| 2026.01.02 | ₩369,532 | ₩375,258 | ₩369,183 | ₩373,595 | +1.10% | 16만 |
|---|
| 2025.12.31 | ₩374,172 | ₩375,473 | ₩368,969 | ₩370,162 | -1.07% | 11.7만 |
|---|
| 2025.12.30 | ₩378,879 | ₩379,107 | ₩375,017 | ₩375,553 | -0.88% | 15.6만 |
|---|
| 2025.12.29 | ₩382,124 | ₩382,621 | ₩377,551 | ₩379,013 | -0.81% | 13.5만 |
|---|
| 2025.12.26 | ₩381,521 | ₩382,835 | ₩372,013 | ₩381,213 | -0.08% | 7.1만 |
|---|
| 2025.12.24 | ₩382,822 | ₩382,822 | ₩380,529 | ₩380,529 | -0.60% | 5.9만 |
|---|
| 2025.12.23 | ₩379,751 | ₩383,425 | ₩377,230 | ₩382,527 | +0.73% | 8.6만 |
|---|
| 2025.12.22 | ₩375,942 | ₩381,910 | ₩372,509 | ₩379,885 | +1.05% | 18.6만 |
|---|
| 2025.12.19 | ₩375,687 | ₩379,335 | ₩372,429 | ₩375,298 | -0.10% | 50.3만 |
|---|
| 2025.12.18 | ₩375,164 | ₩382,406 | ₩372,254 | ₩376,921 | +0.47% | 22.6만 |
|---|
| 2025.12.17 | ₩373,005 | ₩378,517 | ₩369,290 | ₩372,335 | -0.18% | 15.7만 |
|---|
| 2025.12.16 | ₩378,222 | ₩379,241 | ₩371,315 | ₩374,494 | -0.99% | 25.3만 |
|---|
| 2025.12.15 | ₩376,264 | ₩378,115 | ₩370,336 | ₩377,189 | +0.25% | 23.8만 |
|---|
| 2025.12.12 | ₩373,233 | ₩376,867 | ₩370,511 | ₩374,306 | +0.29% | 21.5만 |
|---|
| 2025.12.11 | ₩372,804 | ₩377,645 | ₩371,423 | ₩372,710 | -0.03% | 18.7만 |
|---|
| 2025.12.10 | ₩359,232 | ₩371,074 | ₩357,395 | ₩368,714 | +2.64% | 20.2만 |
|---|
| 2025.12.09 | ₩363,913 | ₩367,373 | ₩357,744 | ₩358,495 | -1.49% | 15.5만 |
|---|
| 2025.12.08 | ₩366,139 | ₩367,882 | ₩362,049 | ₩363,591 | -0.70% | 12.1만 |
|---|
| 2025.12.05 | ₩366,729 | ₩369,800 | ₩362,733 | ₩365,656 | -0.29% | 20.1만 |
|---|
| 2025.12.04 | ₩368,392 | ₩370,055 | ₩365,696 | ₩367,346 | -0.28% | 10.5만 |
|---|
| 2025.12.03 | ₩366,608 | ₩371,409 | ₩364,744 | ₩368,754 | +0.59% | 17.6만 |
|---|
| 2025.12.02 | ₩368,003 | ₩368,834 | ₩363,282 | ₩363,591 | -1.20% | 18만 |
|---|
| 2025.12.01 | ₩366,689 | ₩369,974 | ₩364,503 | ₩365,965 | -0.20% | 20.8만 |
|---|
| 2025.11.28 | ₩371,396 | ₩374,963 | ₩369,398 | ₩369,974 | -0.38% | 6.9만 |
|---|
| 2025.11.26 | ₩370,752 | ₩375,620 | ₩370,752 | ₩372,469 | +0.46% | 14.7만 |
|---|
| 2025.11.25 | ₩363,618 | ₩373,850 | ₩359,568 | ₩372,563 | +2.46% | 22.9만 |
|---|
| 2025.11.24 | ₩364,369 | ₩368,057 | ₩362,223 | ₩362,599 | -0.49% | 17.5만 |
|---|
| 2025.11.21 | ₩360,185 | ₩369,679 | ₩359,581 | ₩365,428 | +1.46% | 25.2만 |
|---|
| 2025.11.20 | ₩362,545 | ₩365,938 | ₩356,215 | ₩357,194 | -1.48% | 13.6만 |
|---|
| 2025.11.19 | ₩357,596 | ₩363,081 | ₩355,974 | ₩357,717 | +0.03% | 12.9만 |
|---|
| 2025.11.18 | ₩355,330 | ₩360,278 | ₩352,648 | ₩357,891 | +0.72% | 11.7만 |
|---|
| 2025.11.17 | ₩361,646 | ₩361,687 | ₩354,230 | ₩355,840 | -1.61% | 18만 |
|---|
| 2025.11.14 | ₩361,324 | ₩364,369 | ₩360,439 | ₩361,874 | +0.15% | 18.4만 |
|---|
| 2025.11.13 | ₩369,854 | ₩372,817 | ₩363,524 | ₩364,731 | -1.39% | 15.7만 |
|---|
| 2025.11.12 | ₩369,599 | ₩375,379 | ₩369,599 | ₩370,712 | +0.30% | 12.9만 |
|---|
| 2025.11.11 | ₩369,599 | ₩373,005 | ₩366,005 | ₩369,599 | 0.00% | 10.4만 |
|---|
| 2025.11.10 | ₩368,794 | ₩372,603 | ₩366,380 | ₩369,934 | +0.31% | 15.1만 |
|---|
| 2025.11.07 | ₩354,244 | ₩368,513 | ₩352,232 | ₩366,394 | +3.43% | 25.2만 |
|---|
| 2025.11.06 | ₩375,459 | ₩378,490 | ₩348,678 | ₩353,439 | -5.86% | 41.2만 |
|---|
| 2025.11.05 | ₩369,237 | ₩380,542 | ₩363,564 | ₩378,504 | +2.51% | 29.8만 |
|---|
| 2025.11.04 | ₩362,344 | ₩370,082 | ₩361,579 | ₩368,379 | +1.67% | 12.5만 |
|---|
| 2025.11.03 | ₩366,313 | ₩366,313 | ₩359,527 | ₩364,503 | -0.49% | 14.2만 |
|---|
| 2025.10.31 | ₩364,329 | ₩368,352 | ₩364,235 | ₩365,576 | +0.34% | 13.6만 |
|---|
| 2025.10.30 | ₩364,570 | ₩374,145 | ₩364,570 | ₩366,206 | +0.45% | 16만 |
|---|
| 2025.10.29 | ₩369,585 | ₩374,413 | ₩363,323 | ₩366,313 | -0.89% | 15.9만 |
|---|
| 2025.10.28 | ₩370,350 | ₩370,538 | ₩367,829 | ₩369,438 | -0.25% | 10.6만 |
|---|
| 2025.10.27 | ₩374,494 | ₩374,494 | ₩369,653 | ₩370,658 | -1.02% | 12만 |
|---|
| 2025.10.24 | ₩377,297 | ₩377,297 | ₩370,685 | ₩373,555 | -0.99% | 11.1만 |
|---|
| 2025.10.23 | ₩379,550 | ₩380,971 | ₩372,965 | ₩373,515 | -1.59% | 19.7만 |
|---|
| 2025.10.22 | ₩378,168 | ₩384,968 | ₩376,412 | ₩377,538 | -0.17% | 17.7만 |
|---|
| 2025.10.21 | ₩375,661 | ₩380,703 | ₩370,484 | ₩377,659 | +0.53% | 9.3만 |
|---|
| 2025.10.20 | ₩371,423 | ₩377,766 | ₩370,578 | ₩377,712 | +1.69% | 13.3만 |
|---|
| 2025.10.17 | ₩369,961 | ₩371,476 | ₩367,668 | ₩369,706 | -0.07% | 11.4만 |
|---|
| 2025.10.16 | ₩374,923 | ₩375,500 | ₩366,890 | ₩370,229 | -1.25% | 10.1만 |
|---|
| 2025.10.15 | ₩370,310 | ₩373,729 | ₩360,882 | ₩372,509 | +0.59% | 10.2만 |
|---|
| 2025.10.14 | ₩358,897 | ₩368,942 | ₩358,897 | ₩368,177 | +2.59% | 10.5만 |
|---|
| 2025.10.13 | ₩362,330 | ₩367,306 | ₩359,460 | ₩363,752 | +0.39% | 16.5만 |
|---|
| 2025.10.10 | ₩367,963 | ₩370,135 | ₩356,698 | ₩358,495 | -2.57% | 20.8만 |
|---|