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 | ₩468,016 | ₩476,265 | ₩462,343 | ₩473,100 | +1.09% | 19.3만 |
| 2026.10.08 | ₩463,590 | ₩469,116 | ₩456,575 | ₩465,615 | +0.44% | 26.2만 |
| 2026.10.07 | ₩480,987 | ₩483,025 | ₩460,358 | ₩467,118 | -2.88% | 25.9만 |
| 2026.10.06 | ₩489,973 | ₩491,167 | ₩483,642 | ₩486,151 | -0.78% | 14.8만 |
| 2026.10.05 | ₩486,888 | ₩494,802 | ₩483,025 | ₩486,553 | -0.07% | 21.5만 |
| 2026.10.02 | ₩486,700 | ₩493,809 | ₩485,748 | ₩486,982 | +0.06% | 23.9만 |
| 2026.10.01 | ₩473,891 | ₩484,729 | ₩469,545 | ₩482,180 | +1.75% | 27.1만 |
| 2026.09.30 | ₩480,343 | ₩481,510 | ₩474,924 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩475,058 |
| -1.10% |
| 17만 |
| 2026.09.29 | ₩480,007 | ₩484,876 | ₩477,083 | ₩479,766 | -0.05% | 11.9만 |
|---|
| 2026.09.28 | ₩477,553 | ₩483,320 | ₩476,319 | ₩480,195 | +0.55% | 11.5만 |
|---|
| 2026.09.25 | ₩476,426 | ₩483,347 | ₩476,426 | ₩479,900 | +0.73% | 16.2만 |
|---|
| 2026.09.24 | ₩473,998 | ₩480,128 | ₩473,221 | ₩475,353 | +0.29% | 12.5만 |
|---|
| 2026.09.23 | ₩473,864 | ₩484,085 | ₩471,745 | ₩479,230 | +1.13% | 17.5만 |
|---|
| 2026.09.22 | ₩474,897 | ₩476,627 | ₩470,632 | ₩475,206 | +0.06% | 16.8만 |
|---|
| 2026.09.21 | ₩472,899 | ₩473,368 | ₩467,708 | ₩470,283 | -0.55% | 15만 |
|---|
| 2026.09.18 | ₩471,329 | ₩472,040 | ₩465,522 | ₩470,337 | -0.21% | 60만 |
|---|
| 2026.09.17 | ₩475,621 | ₩476,681 | ₩469,760 | ₩470,109 | -1.16% | 24.6만 |
|---|
| 2026.09.16 | ₩473,113 | ₩477,419 | ₩463,711 | ₩467,815 | -1.12% | 21.9만 |
|---|
| 2026.09.15 | ₩473,381 | ₩475,460 | ₩466,823 | ₩470,082 | -0.70% | 12만 |
|---|
| 2026.09.14 | ₩470,994 | ₩473,408 | ₩463,550 | ₩472,040 | +0.22% | 19.7만 |
|---|
| 2026.09.11 | ₩475,782 | ₩478,666 | ₩473,556 | ₩477,526 | +0.37% | 16.7만 |
|---|
| 2026.09.10 | ₩472,295 | ₩473,516 | ₩465,575 | ₩469,800 | -0.53% | 16.5만 |
|---|
| 2026.09.09 | ₩480,168 | ₩484,581 | ₩476,922 | ₩477,888 | -0.47% | 13.8만 |
|---|
| 2026.09.08 | ₩491,154 | ₩497,686 | ₩482,623 | ₩484,179 | -1.42% | 15.9만 |
|---|
| 2026.09.04 | ₩473,019 | ₩488,256 | ₩473,019 | ₩487,063 | +2.97% | 26.5만 |
|---|
| 2026.09.03 | ₩475,930 | ₩480,477 | ₩468,606 | ₩476,869 | +0.20% | 18.2만 |
|---|
| 2026.09.02 | ₩476,909 | ₩478,156 | ₩470,297 | ₩471,919 | -1.05% | 24.7만 |
|---|
| 2026.09.01 | ₩486,244 | ₩488,458 | ₩472,429 | ₩477,150 | -1.87% | 20.8만 |
|---|
| 2026.08.31 | ₩489,611 | ₩493,595 | ₩486,338 | ₩490,577 | +0.20% | 20.8만 |
|---|
| 2026.08.28 | ₩504,298 | ₩504,298 | ₩487,224 | ₩491,368 | -2.56% | 22.8만 |
|---|
| 2026.08.27 | ₩504,969 | ₩509,060 | ₩495,915 | ₩499,456 | -1.09% | 19.7만 |
|---|
| 2026.08.26 | ₩501,227 | ₩507,866 | ₩501,093 | ₩507,195 | +1.19% | 15.7만 |
|---|
| 2026.08.25 | ₩506,136 | ₩506,136 | ₩496,411 | ₩498,343 | -1.54% | 14.8만 |
|---|
| 2026.08.24 | ₩504,607 | ₩508,590 | ₩499,845 | ₩500,033 | -0.91% | 14.3만 |
|---|
| 2026.08.21 | ₩500,207 | ₩504,258 | ₩488,900 | ₩503,748 | +0.71% | 18.6만 |
|---|
| 2026.08.20 | ₩498,960 | ₩503,346 | ₩494,131 | ₩496,143 | -0.56% | 16.9만 |
|---|
| 2026.08.19 | ₩505,344 | ₩506,096 | ₩500,945 | ₩502,608 | -0.54% | 14.7만 |
|---|
| 2026.08.18 | ₩513,768 | ₩514,653 | ₩502,648 | ₩504,057 | -1.89% | 19.1만 |
|---|
| 2026.08.17 | ₩514,626 | ₩519,602 | ₩510,857 | ₩516,638 | +0.39% | 13.4만 |
|---|
| 2026.08.14 | ₩512,131 | ₩518,207 | ₩507,812 | ₩515,619 | +0.68% | 12.2만 |
|---|
| 2026.08.13 | ₩522,137 | ₩522,137 | ₩511,394 | ₩513,781 | -1.60% | 10.9만 |
|---|
| 2026.08.12 | ₩518,234 | ₩521,815 | ₩511,018 | ₩518,234 | 0.00% | 15.2만 |
|---|
| 2026.08.11 | ₩517,067 | ₩521,507 | ₩514,492 | ₩516,075 | -0.19% | 20.6만 |
|---|
| 2026.08.10 | ₩524,900 | ₩527,878 | ₩514,318 | ₩515,189 | -1.85% | 20.7만 |
|---|
| 2026.08.07 | ₩504,379 | ₩527,892 | ₩504,379 | ₩526,094 | +4.31% | 23만 |
|---|
| 2026.08.06 | ₩515,444 | ₩521,494 | ₩498,048 | ₩505,827 | -1.87% | 41.1만 |
|---|
| 2026.08.05 | ₩482,395 | ₩489,772 | ₩477,137 | ₩488,015 | +1.17% | 29.5만 |
|---|
| 2026.08.04 | ₩473,958 | ₩482,046 | ₩470,028 | ₩480,303 | +1.34% | 18.8만 |
|---|
| 2026.08.03 | ₩466,058 | ₩473,811 | ₩465,964 | ₩470,149 | +0.88% | 18.5만 |
|---|
| 2026.07.31 | ₩466,957 | ₩469,411 | ₩460,532 | ₩463,805 | -0.68% | 18.9만 |
|---|
| 2026.07.30 | ₩456,991 | ₩462,745 | ₩454,442 | ₩461,565 | +1.00% | 18.1만 |
|---|
| 2026.07.29 | ₩461,538 | ₩469,210 | ₩448,152 | ₩450,875 | -2.31% | 26.1만 |
|---|
| 2026.07.28 | ₩466,916 | ₩472,121 | ₩462,195 | ₩464,878 | -0.44% | 17.7만 |
|---|
| 2026.07.27 | ₩464,623 | ₩470,484 | ₩455,542 | ₩463,684 | -0.20% | 28.7만 |
|---|
| 2026.07.24 | ₩461,699 | ₩467,547 | ₩457,299 | ₩462,007 | +0.07% | 15만 |
|---|
| 2026.07.23 | ₩454,858 | ₩461,296 | ₩452,833 | ₩460,961 | +1.34% | 16.4만 |
|---|
| 2026.07.22 | ₩458,064 | ₩464,489 | ₩455,167 | ₩458,104 | +0.01% | 12.7만 |
|---|
| 2026.07.21 | ₩460,492 | ₩467,601 | ₩452,605 | ₩457,916 | -0.56% | 14.7만 |
|---|
| 2026.07.20 | ₩468,097 | ₩469,183 | ₩453,369 | ₩456,723 | -2.43% | 16.2만 |
|---|
| 2026.07.17 | ₩466,903 | ₩477,003 | ₩463,966 | ₩464,663 | -0.48% | 24.5만 |
|---|
| 2026.07.16 | ₩466,769 | ₩481,684 | ₩464,770 | ₩474,012 | +1.55% | 17.1만 |
|---|
| 2026.07.15 | ₩464,073 | ₩471,356 | ₩461,270 | ₩468,392 | +0.93% | 16.6만 |
|---|
| 2026.07.14 | ₩469,666 | ₩474,200 | ₩465,910 | ₩469,452 | -0.05% | 23.9만 |
|---|
| 2026.07.13 | ₩471,356 | ₩476,882 | ₩463,603 | ₩465,186 | -1.31% | 18만 |
|---|
| 2026.07.10 | ₩467,373 | ₩475,917 | ₩466,192 | ₩472,617 | +1.12% | 17.5만 |
|---|
| 2026.07.09 | ₩471,584 | ₩474,039 | ₩465,723 | ₩466,769 | -1.02% | 26.9만 |
|---|
| 2026.07.08 | ₩474,642 | ₩477,244 | ₩465,575 | ₩466,836 | -1.64% | 33.2만 |
|---|
| 2026.07.07 | ₩491,757 | ₩494,534 | ₩473,985 | ₩479,230 | -2.55% | 30.2만 |
|---|
| 2026.07.06 | ₩495,768 | ₩498,303 | ₩491,288 | ₩495,687 | -0.02% | 24.3만 |
|---|
| 2026.07.02 | ₩516,397 | ₩516,410 | ₩488,766 | ₩494,332 | -4.27% | 42.1만 |
|---|
| 2026.07.01 | ₩521,775 | ₩523,935 | ₩508,470 | ₩511,300 | -2.01% | 41.4만 |
|---|
| 2026.06.30 | ₩495,473 | ₩529,193 | ₩494,681 | ₩525,048 | +5.97% | 64.7만 |
|---|
| 2026.06.29 | ₩481,872 | ₩485,788 | ₩477,150 | ₩481,429 | -0.09% | 40.9만 |
|---|
| 2026.06.26 | ₩502,300 | ₩504,178 | ₩480,128 | ₩481,872 | -4.07% | 389.8만 |
|---|
| 2026.06.25 | ₩481,939 | ₩503,400 | ₩477,808 | ₩503,104 | +4.39% | 37만 |
|---|
| 2026.06.24 | ₩457,219 | ₩476,614 | ₩457,165 | ₩476,198 | +4.15% | 44.7만 |
|---|
| 2026.06.23 | ₩464,019 | ₩471,128 | ₩457,460 | ₩457,957 | -1.31% | 40.1만 |
|---|
| 2026.06.22 | ₩460,639 | ₩471,557 | ₩460,143 | ₩469,452 | +1.91% | 33.3만 |
|---|
| 2026.06.18 | ₩455,864 | ₩465,213 | ₩455,864 | ₩461,256 | +1.18% | 47.4만 |
|---|
| 2026.06.17 | ₩454,898 | ₩466,890 | ₩450,861 | ₩451,103 | -0.83% | 55.2만 |
|---|
| 2026.06.16 | ₩451,103 | ₩455,489 | ₩448,031 | ₩454,697 | +0.80% | 36.8만 |
|---|
| 2026.06.15 | ₩453,115 | ₩454,684 | ₩445,872 | ₩447,025 | -1.34% | 31만 |
|---|
| 2026.06.12 | ₩429,173 | ₩447,414 | ₩429,173 | ₩446,797 | +4.11% | 101.1만 |
|---|
| 2026.06.11 | ₩424,371 | ₩432,445 | ₩422,506 | ₩430,407 | +1.42% | 33.5만 |
|---|
| 2026.06.10 | ₩429,266 | ₩432,794 | ₩417,289 | ₩420,307 | -2.09% | 36.2만 |
|---|
| 2026.06.09 | ₩427,214 | ₩433,304 | ₩421,246 | ₩428,985 | +0.41% | 39.7만 |
|---|
| 2026.06.08 | ₩422,868 | ₩429,454 | ₩418,684 | ₩423,164 | +0.07% | 25만 |
|---|
| 2026.06.05 | ₩422,587 | ₩426,047 | ₩419,086 | ₩421,447 | -0.27% | 29.5만 |
|---|
| 2026.06.04 | ₩425,564 | ₩426,959 | ₩420,280 | ₩422,600 | -0.70% | 20.7만 |
|---|
| 2026.06.03 | ₩415,733 | ₩422,761 | ₩414,888 | ₩422,037 | +1.52% | 24.8만 |
|---|
| 2026.06.02 | ₩413,734 | ₩419,153 | ₩409,134 | ₩416,162 | +0.59% | 21.8만 |
|---|
| 2026.06.01 | ₩409,858 | ₩412,916 | ₩397,894 | ₩411,749 | +0.46% | 32.3만 |
|---|
| 2026.05.29 | ₩414,553 | ₩420,280 | ₩413,023 | ₩414,432 | -0.03% | 44.6만 |
|---|
| 2026.05.28 | ₩424,143 | ₩424,143 | ₩409,751 | ₩417,262 | -1.62% | 39.7만 |
|---|
| 2026.05.27 | ₩419,824 | ₩422,989 | ₩415,290 | ₩422,238 | +0.58% | 34.6만 |
|---|
| 2026.05.26 | ₩407,444 | ₩418,898 | ₩407,444 | ₩418,107 | +2.62% | 28.1만 |
|---|
| 2026.05.22 | ₩405,459 | ₩407,900 | ₩394,339 | ₩405,660 | +0.05% | 23.1만 |
|---|
| 2026.05.21 | ₩398,403 | ₩406,062 | ₩395,198 | ₩403,071 | +1.17% | 28.1만 |
|---|
| 2026.05.20 | ₩398,309 | ₩402,950 | ₩391,147 | ₩401,247 | +0.74% | 32만 |
|---|
| 2026.05.19 | ₩402,213 | ₩402,213 | ₩394,205 | ₩397,129 | -1.26% | 29.4만 |
|---|
| 2026.05.18 | ₩398,591 | ₩406,532 | ₩397,545 | ₩404,989 | +1.61% | 35.5만 |
|---|
| 2026.05.15 | ₩402,575 | ₩402,897 | ₩394,889 | ₩398,108 | -1.11% | 33만 |
|---|
| 2026.05.14 | ₩404,989 | ₩408,785 | ₩400,563 | ₩404,225 | -0.19% | 33.1만 |
|---|
| 2026.05.13 | ₩402,320 | ₩406,156 | ₩398,108 | ₩402,387 | +0.02% | 46.5만 |
|---|
| 2026.05.12 | ₩400,684 | ₩402,789 | ₩394,460 | ₩402,320 | +0.41% | 43만 |
|---|
| 2026.05.11 | ₩397,706 | ₩402,696 | ₩394,433 | ₩399,919 | +0.56% | 31.8만 |
|---|
| 2026.05.08 | ₩400,979 | ₩412,862 | ₩395,748 | ₩398,229 | -0.69% | 32.8만 |
|---|
| 2026.05.07 | ₩410,703 | ₩426,517 | ₩394,151 | ₩394,527 | -3.94% | 46.3만 |
|---|
| 2026.05.06 | ₩396,901 | ₩402,280 | ₩391,643 | ₩391,643 | -1.32% | 37.9만 |
|---|
| 2026.05.05 | ₩395,184 | ₩397,934 | ₩387,472 | ₩391,241 | -1.00% | 26.7만 |
|---|
| 2026.05.04 | ₩391,764 | ₩398,028 | ₩386,506 | ₩388,880 | -0.74% | 23.9만 |
|---|
| 2026.05.01 | ₩403,634 | ₩404,050 | ₩393,481 | ₩393,803 | -2.44% | 18.5만 |
|---|
| 2026.04.30 | ₩399,771 | ₩403,621 | ₩396,244 | ₩402,602 | +0.71% | 25.8만 |
|---|
| 2026.04.29 | ₩398,377 | ₩400,710 | ₩394,688 | ₩398,739 | +0.09% | 18.1만 |
|---|
| 2026.04.28 | ₩409,710 | ₩409,710 | ₩398,457 | ₩399,973 | -2.38% | 22.2만 |
|---|
| 2026.04.27 | ₩404,332 | ₩411,682 | ₩403,353 | ₩407,564 | +0.80% | 20.6만 |
|---|
| 2026.04.24 | ₩405,123 | ₩411,038 | ₩398,068 | ₩404,010 | -0.27% | 67.7만 |
|---|
| 2026.04.23 | ₩405,338 | ₩410,555 | ₩400,335 | ₩406,934 | +0.39% | 26.3만 |
|---|
| 2026.04.22 | ₩401,099 | ₩404,479 | ₩396,646 | ₩403,111 | +0.50% | 31만 |
|---|
| 2026.04.21 | ₩392,247 | ₩402,320 | ₩392,247 | ₩398,095 | +1.49% | 26.4만 |
|---|
| 2026.04.20 | ₩401,542 | ₩405,660 | ₩387,083 | ₩394,111 | -1.85% | 41.4만 |
|---|
| 2026.04.17 | ₩406,867 | ₩419,019 | ₩405,029 | ₩405,673 | -0.29% | 61.2만 |
|---|
| 2026.04.16 | ₩406,062 | ₩413,104 | ₩401,180 | ₩402,052 | -0.99% | 25만 |
|---|
| 2026.04.15 | ₩412,313 | ₩412,339 | ₩401,837 | ₩407,296 | -1.22% | 36.9만 |
|---|
| 2026.04.14 | ₩414,754 | ₩417,289 | ₩411,374 | ₩414,110 | -0.16% | 19.4만 |
|---|
| 2026.04.13 | ₩406,746 | ₩416,524 | ₩405,848 | ₩415,116 | +2.06% | 22.9만 |
|---|
| 2026.04.10 | ₩408,356 | ₩408,356 | ₩403,661 | ₩406,049 | -0.56% | 13.2만 |
|---|
| 2026.04.09 | ₩402,320 | ₩408,986 | ₩398,497 | ₩408,007 | +1.41% | 17.7만 |
|---|
| 2026.04.08 | ₩399,946 | ₩407,149 | ₩394,581 | ₩403,929 | +1.00% | 18.2만 |
|---|
| 2026.04.07 | ₩385,420 | ₩392,099 | ₩382,294 | ₩389,108 | +0.96% | 17.5만 |
|---|
| 2026.04.06 | ₩385,903 | ₩388,022 | ₩383,086 | ₩386,224 | +0.08% | 11.6만 |
|---|
| 2026.04.02 | ₩386,077 | ₩396,083 | ₩382,992 | ₩387,526 | +0.38% | 16.5만 |
|---|
| 2026.04.01 | ₩390,825 | ₩398,323 | ₩390,315 | ₩393,011 | +0.56% | 17.6만 |
|---|
| 2026.03.31 | ₩385,286 | ₩392,783 | ₩381,731 | ₩389,363 | +1.06% | 22.8만 |
|---|
| 2026.03.30 | ₩388,920 | ₩389,511 | ₩379,424 | ₩380,645 | -2.13% | 17.1만 |
|---|
| 2026.03.27 | ₩387,646 | ₩390,154 | ₩380,564 | ₩384,964 | -0.69% | 21.7만 |
|---|
| 2026.03.26 | ₩395,882 | ₩397,706 | ₩389,001 | ₩389,376 | -1.64% | 14.6만 |
|---|
| 2026.03.25 | ₩404,238 | ₩405,351 | ₩396,485 | ₩399,423 | -1.19% | 14.8만 |
|---|
| 2026.03.24 | ₩390,812 | ₩402,950 | ₩388,907 | ₩400,308 | +2.43% | 13.5만 |
|---|
| 2026.03.23 | ₩395,922 | ₩406,424 | ₩387,646 | ₩395,077 | -0.21% | 24.7만 |
|---|
| 2026.03.20 | ₩391,670 | ₩395,681 | ₩386,090 | ₩388,384 | -0.84% | 46.6만 |
|---|
| 2026.03.19 | ₩391,831 | ₩398,162 | ₩388,223 | ₩393,534 | +0.43% | 14.5만 |
|---|
| 2026.03.18 | ₩402,427 | ₩403,554 | ₩397,076 | ₩397,719 | -1.17% | 15.8만 |
|---|
| 2026.03.17 | ₩406,478 | ₩407,886 | ₩398,336 | ₩404,064 | -0.59% | 15.3만 |
|---|
| 2026.03.16 | ₩405,968 | ₩408,624 | ₩402,307 | ₩403,447 | -0.62% | 18.8만 |
|---|
| 2026.03.13 | ₩409,764 | ₩415,854 | ₩396,499 | ₩399,436 | -2.52% | 24만 |
|---|
| 2026.03.12 | ₩407,927 | ₩411,427 | ₩402,387 | ₩406,786 | -0.28% | 18.4만 |
|---|
| 2026.03.11 | ₩406,706 | ₩413,667 | ₩403,755 | ₩413,238 | +1.61% | 13.5만 |
|---|
| 2026.03.10 | ₩409,778 | ₩421,661 | ₩409,778 | ₩411,199 | +0.35% | 16.5만 |
|---|
| 2026.03.09 | ₩408,181 | ₩415,169 | ₩399,584 | ₩414,137 | +1.46% | 15.2만 |
|---|
| 2026.03.06 | ₩413,412 | ₩415,746 | ₩405,512 | ₩410,649 | -0.67% | 17.7만 |
|---|
| 2026.03.05 | ₩422,855 | ₩427,845 | ₩414,177 | ₩420,052 | -0.66% | 16.7만 |
|---|
| 2026.03.04 | ₩431,681 | ₩431,828 | ₩422,238 | ₩428,690 | -0.69% | 12.3만 |
|---|
| 2026.03.03 | ₩427,161 | ₩430,487 | ₩417,248 | ₩430,380 | +0.75% | 17.7만 |
|---|
| 2026.03.02 | ₩435,973 | ₩441,016 | ₩433,250 | ₩436,872 | +0.21% | 20만 |
|---|
| 2026.02.27 | ₩437,864 | ₩441,553 | ₩433,545 | ₩440,936 | +0.70% | 16.5만 |
|---|
| 2026.02.26 | ₩444,664 | ₩445,523 | ₩436,764 | ₩442,706 | -0.44% | 17.1만 |
|---|
| 2026.02.25 | ₩444,276 | ₩445,241 | ₩432,325 | ₩442,800 | -0.33% | 15.2만 |
|---|
| 2026.02.24 | ₩437,261 | ₩445,228 | ₩437,261 | ₩443,658 | +1.46% | 15.4만 |
|---|
| 2026.02.23 | ₩436,737 | ₩441,003 | ₩427,469 | ₩434,591 | -0.49% | 14.8만 |
|---|
| 2026.02.20 | ₩442,626 | ₩446,596 | ₩435,168 | ₩438,186 | -1.00% | 17.6만 |
|---|
| 2026.02.19 | ₩440,426 | ₩444,249 | ₩434,269 | ₩441,700 | +0.29% | 18.4만 |
|---|
| 2026.02.18 | ₩441,097 | ₩447,602 | ₩440,694 | ₩442,505 | +0.32% | 27.5만 |
|---|
| 2026.02.17 | ₩437,180 | ₩444,785 | ₩430,661 | ₩441,928 | +1.09% | 33.5만 |
|---|
| 2026.02.13 | ₩452,176 | ₩454,805 | ₩434,752 | ₩440,654 | -2.55% | 49.7만 |
|---|
| 2026.02.12 | ₩438,441 | ₩462,973 | ₩430,018 | ₩450,915 | +2.85% | 34.7만 |
|---|
| 2026.02.11 | ₩429,240 | ₩429,494 | ₩418,885 | ₩422,171 | -1.65% | 18.2만 |
|---|
| 2026.02.10 | ₩429,146 | ₩430,192 | ₩418,778 | ₩422,533 | -1.54% | 17만 |
|---|
| 2026.02.09 | ₩427,590 | ₩431,721 | ₩426,570 | ₩428,891 | +0.30% | 17만 |
|---|
| 2026.02.06 | ₩419,609 | ₩429,012 | ₩417,959 | ₩428,167 | +2.04% | 39.7만 |
|---|
| 2026.02.05 | ₩412,125 | ₩418,482 | ₩411,709 | ₩414,190 | +0.50% | 30.8만 |
|---|
| 2026.02.04 | ₩409,281 | ₩418,040 | ₩409,281 | ₩411,655 | +0.58% | 21.3만 |
|---|
| 2026.02.03 | ₩409,053 | ₩413,573 | ₩401,703 | ₩407,967 | -0.27% | 18.6만 |
|---|
| 2026.02.02 | ₩402,387 | ₩410,529 | ₩397,719 | ₩409,737 | +1.83% | 14.4만 |
|---|
| 2026.01.30 | ₩397,062 | ₩403,380 | ₩394,138 | ₩401,462 | +1.11% | 20.9만 |
|---|
| 2026.01.29 | ₩394,473 | ₩400,295 | ₩392,260 | ₩399,181 | +1.19% | 14.4만 |
|---|
| 2026.01.28 | ₩396,405 | ₩398,390 | ₩384,977 | ₩393,763 | -0.67% | 21만 |
|---|
| 2026.01.27 | ₩402,266 | ₩403,822 | ₩397,679 | ₩399,208 | -0.76% | 12.2만 |
|---|
| 2026.01.26 | ₩402,347 | ₩402,387 | ₩394,996 | ₩400,254 | -0.52% | 10.6만 |
|---|
| 2026.01.23 | ₩406,116 | ₩406,116 | ₩393,360 | ₩401,783 | -1.07% | 21.8만 |
|---|
| 2026.01.22 | ₩406,304 | ₩410,448 | ₩402,159 | ₩407,108 | +0.20% | 14.9만 |
|---|
| 2026.01.21 | ₩396,754 | ₩408,316 | ₩394,272 | ₩403,862 | +1.79% | 19.4만 |
|---|
| 2026.01.20 | ₩392,394 | ₩396,646 | ₩387,861 | ₩388,049 | -1.11% | 13.2만 |
|---|
| 2026.01.16 | ₩398,095 | ₩401,716 | ₩394,648 | ₩398,752 | +0.17% | 15만 |
|---|
| 2026.01.15 | ₩392,019 | ₩399,329 | ₩390,047 | ₩398,095 | +1.55% | 18.8만 |
|---|
| 2026.01.14 | ₩388,049 | ₩392,985 | ₩387,458 | ₩389,470 | +0.37% | 11.4만 |
|---|
| 2026.01.13 | ₩387,324 | ₩391,295 | ₩385,755 | ₩389,014 | +0.44% | 13.2만 |
|---|
| 2026.01.12 | ₩384,695 | ₩388,974 | ₩382,630 | ₩385,943 | +0.32% | 10만 |
|---|
| 2026.01.09 | ₩386,063 | ₩390,047 | ₩384,025 | ₩385,540 | -0.14% | 15.9만 |
|---|
| 2026.01.08 | ₩376,125 | ₩384,280 | ₩373,187 | ₩384,052 | +2.11% | 27.9만 |
|---|
| 2026.01.07 | ₩382,818 | ₩382,871 | ₩374,904 | ₩377,748 | -1.32% | 21.7만 |
|---|
| 2026.01.06 | ₩375,052 | ₩381,449 | ₩369,203 | ₩381,449 | +1.71% | 17.6만 |
|---|
| 2026.01.05 | ₩373,657 | ₩381,677 | ₩372,718 | ₩377,519 | +1.03% | 14.8만 |
|---|
| 2026.01.02 | ₩369,592 | ₩375,320 | ₩369,244 | ₩373,657 | +1.10% | 16만 |
|---|
| 2025.12.31 | ₩374,233 | ₩375,534 | ₩369,029 | ₩370,223 | -1.07% | 11.7만 |
|---|
| 2025.12.30 | ₩378,941 | ₩379,169 | ₩375,078 | ₩375,615 | -0.88% | 15.6만 |
|---|
| 2025.12.29 | ₩382,187 | ₩382,683 | ₩377,613 | ₩379,075 | -0.81% | 13.5만 |
|---|
| 2025.12.26 | ₩381,584 | ₩382,898 | ₩372,074 | ₩381,275 | -0.08% | 7.1만 |
|---|
| 2025.12.24 | ₩382,885 | ₩382,885 | ₩380,591 | ₩380,591 | -0.60% | 5.9만 |
|---|
| 2025.12.23 | ₩379,813 | ₩383,488 | ₩377,291 | ₩382,590 | +0.73% | 8.6만 |
|---|
| 2025.12.22 | ₩376,004 | ₩381,973 | ₩372,570 | ₩379,947 | +1.05% | 18.6만 |
|---|
| 2025.12.19 | ₩375,749 | ₩379,397 | ₩372,490 | ₩375,360 | -0.10% | 50.3만 |
|---|
| 2025.12.18 | ₩375,226 | ₩382,469 | ₩372,315 | ₩376,983 | +0.47% | 22.6만 |
|---|
| 2025.12.17 | ₩373,066 | ₩378,579 | ₩369,351 | ₩372,396 | -0.18% | 15.7만 |
|---|
| 2025.12.16 | ₩378,284 | ₩379,303 | ₩371,376 | ₩374,555 | -0.99% | 25.3만 |
|---|
| 2025.12.15 | ₩376,326 | ₩378,177 | ₩370,397 | ₩377,251 | +0.25% | 23.8만 |
|---|
| 2025.12.12 | ₩373,294 | ₩376,929 | ₩370,572 | ₩374,367 | +0.29% | 21.5만 |
|---|
| 2025.12.11 | ₩372,865 | ₩377,707 | ₩371,484 | ₩372,771 | -0.03% | 18.7만 |
|---|
| 2025.12.10 | ₩359,291 | ₩371,135 | ₩357,454 | ₩368,774 | +2.64% | 20.2만 |
|---|
| 2025.12.09 | ₩363,972 | ₩367,433 | ₩357,803 | ₩358,554 | -1.49% | 15.5만 |
|---|
| 2025.12.08 | ₩366,199 | ₩367,943 | ₩362,108 | ₩363,651 | -0.70% | 12.1만 |
|---|
| 2025.12.05 | ₩366,789 | ₩369,861 | ₩362,792 | ₩365,716 | -0.29% | 20.1만 |
|---|
| 2025.12.04 | ₩368,452 | ₩370,116 | ₩365,756 | ₩367,406 | -0.28% | 10.5만 |
|---|
| 2025.12.03 | ₩366,668 | ₩371,470 | ₩364,804 | ₩368,815 | +0.59% | 17.6만 |
|---|
| 2025.12.02 | ₩368,063 | ₩368,895 | ₩363,342 | ₩363,651 | -1.20% | 18만 |
|---|
| 2025.12.01 | ₩366,749 | ₩370,035 | ₩364,563 | ₩366,025 | -0.20% | 20.8만 |
|---|
| 2025.11.28 | ₩371,457 | ₩375,025 | ₩369,458 | ₩370,035 | -0.38% | 6.9만 |
|---|
| 2025.11.26 | ₩370,813 | ₩375,682 | ₩370,813 | ₩372,530 | +0.46% | 14.7만 |
|---|
| 2025.11.25 | ₩363,677 | ₩373,911 | ₩359,627 | ₩372,624 | +2.46% | 22.9만 |
|---|
| 2025.11.24 | ₩364,429 | ₩368,117 | ₩362,282 | ₩362,658 | -0.49% | 17.5만 |
|---|
| 2025.11.21 | ₩360,244 | ₩369,740 | ₩359,640 | ₩365,488 | +1.46% | 25.2만 |
|---|
| 2025.11.20 | ₩362,604 | ₩365,998 | ₩356,273 | ₩357,253 | -1.48% | 13.6만 |
|---|
| 2025.11.19 | ₩357,655 | ₩363,141 | ₩356,032 | ₩357,776 | +0.03% | 12.9만 |
|---|
| 2025.11.18 | ₩355,388 | ₩360,338 | ₩352,706 | ₩357,950 | +0.72% | 11.7만 |
|---|
| 2025.11.17 | ₩361,706 | ₩361,746 | ₩354,288 | ₩355,898 | -1.61% | 18만 |
|---|
| 2025.11.14 | ₩361,384 | ₩364,429 | ₩360,498 | ₩361,934 | +0.15% | 18.4만 |
|---|
| 2025.11.13 | ₩369,914 | ₩372,879 | ₩363,583 | ₩364,791 | -1.39% | 15.7만 |
|---|
| 2025.11.12 | ₩369,660 | ₩375,440 | ₩369,660 | ₩370,773 | +0.30% | 12.9만 |
|---|
| 2025.11.11 | ₩369,660 | ₩373,066 | ₩366,065 | ₩369,660 | 0.00% | 10.4만 |
|---|
| 2025.11.10 | ₩368,855 | ₩372,664 | ₩366,440 | ₩369,995 | +0.31% | 15.1만 |
|---|
| 2025.11.07 | ₩354,302 | ₩368,573 | ₩352,290 | ₩366,454 | +3.43% | 25.2만 |
|---|
| 2025.11.06 | ₩375,521 | ₩378,552 | ₩348,735 | ₩353,497 | -5.86% | 41.2만 |
|---|
| 2025.11.05 | ₩369,297 | ₩380,604 | ₩363,624 | ₩378,566 | +2.51% | 29.8만 |
|---|
| 2025.11.04 | ₩362,403 | ₩370,142 | ₩361,639 | ₩368,439 | +1.67% | 12.5만 |
|---|
| 2025.11.03 | ₩366,373 | ₩366,373 | ₩359,586 | ₩364,563 | -0.49% | 14.2만 |
|---|
| 2025.10.31 | ₩364,388 | ₩368,412 | ₩364,294 | ₩365,636 | +0.34% | 13.6만 |
|---|
| 2025.10.30 | ₩364,630 | ₩374,206 | ₩364,630 | ₩366,266 | +0.45% | 16만 |
|---|
| 2025.10.29 | ₩369,646 | ₩374,475 | ₩363,382 | ₩366,373 | -0.89% | 15.9만 |
|---|
| 2025.10.28 | ₩370,411 | ₩370,598 | ₩367,889 | ₩369,499 | -0.25% | 10.6만 |
|---|
| 2025.10.27 | ₩374,555 | ₩374,555 | ₩369,713 | ₩370,719 | -1.02% | 12만 |
|---|
| 2025.10.24 | ₩377,359 | ₩377,359 | ₩370,746 | ₩373,616 | -0.99% | 11.1만 |
|---|
| 2025.10.23 | ₩379,612 | ₩381,034 | ₩373,026 | ₩373,576 | -1.59% | 19.7만 |
|---|
| 2025.10.22 | ₩378,230 | ₩385,031 | ₩376,473 | ₩377,600 | -0.17% | 17.7만 |
|---|
| 2025.10.21 | ₩375,722 | ₩380,765 | ₩370,545 | ₩377,721 | +0.53% | 9.3만 |
|---|
| 2025.10.20 | ₩371,484 | ₩377,828 | ₩370,639 | ₩377,774 | +1.69% | 13.3만 |
|---|
| 2025.10.17 | ₩370,022 | ₩371,537 | ₩367,728 | ₩369,767 | -0.07% | 11.4만 |
|---|
| 2025.10.16 | ₩374,984 | ₩375,561 | ₩366,950 | ₩370,290 | -1.25% | 10.1만 |
|---|
| 2025.10.15 | ₩370,370 | ₩373,791 | ₩360,941 | ₩372,570 | +0.59% | 10.2만 |
|---|
| 2025.10.14 | ₩358,956 | ₩369,002 | ₩358,956 | ₩368,238 | +2.59% | 10.5만 |
|---|
| 2025.10.13 | ₩362,390 | ₩367,366 | ₩359,519 | ₩363,811 | +0.39% | 16.5만 |
|---|
| 2025.10.10 | ₩368,023 | ₩370,196 | ₩356,756 | ₩358,554 | -2.57% | 20.8만 |
|---|