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 | ₩466,233 | ₩474,451 | ₩460,581 | ₩471,297 | +1.09% | 19.3만 |
| 2026.10.08 | ₩461,824 | ₩467,329 | ₩454,836 | ₩463,842 | +0.44% | 26.2만 |
| 2026.10.07 | ₩479,154 | ₩481,185 | ₩458,604 | ₩465,338 | -2.88% | 25.9만 |
| 2026.10.06 | ₩488,107 | ₩489,296 | ₩481,800 | ₩484,298 | -0.78% | 14.8만 |
| 2026.10.05 | ₩485,033 | ₩492,917 | ₩481,185 | ₩484,699 | -0.07% | 21.5만 |
| 2026.10.02 | ₩484,846 | ₩491,928 | ₩483,898 | ₩485,127 | +0.06% | 23.9만 |
| 2026.10.01 | ₩472,086 | ₩482,882 | ₩467,757 | ₩480,343 | +1.75% | 27.1만 |
| 2026.09.30 | ₩478,513 | ₩479,675 | ₩473,115 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩473,248 |
| -1.10% |
| 17만 |
| 2026.09.29 | ₩478,179 | ₩483,029 | ₩475,266 | ₩477,938 | -0.05% | 11.9만 |
|---|
| 2026.09.28 | ₩475,734 | ₩481,479 | ₩474,504 | ₩478,366 | +0.55% | 11.5만 |
|---|
| 2026.09.25 | ₩474,611 | ₩481,506 | ₩474,611 | ₩478,072 | +0.73% | 16.2만 |
|---|
| 2026.09.24 | ₩472,193 | ₩478,299 | ₩471,418 | ₩473,542 | +0.29% | 12.5만 |
|---|
| 2026.09.23 | ₩472,059 | ₩482,241 | ₩469,948 | ₩477,404 | +1.13% | 17.5만 |
|---|
| 2026.09.22 | ₩473,088 | ₩474,812 | ₩468,839 | ₩473,395 | +0.06% | 16.8만 |
|---|
| 2026.09.21 | ₩471,097 | ₩471,565 | ₩465,926 | ₩468,491 | -0.55% | 15만 |
|---|
| 2026.09.18 | ₩469,534 | ₩470,242 | ₩463,748 | ₩468,545 | -0.21% | 60만 |
|---|
| 2026.09.17 | ₩473,809 | ₩474,865 | ₩467,970 | ₩468,318 | -1.16% | 24.6만 |
|---|
| 2026.09.16 | ₩471,311 | ₩475,600 | ₩461,944 | ₩466,033 | -1.12% | 21.9만 |
|---|
| 2026.09.15 | ₩471,578 | ₩473,649 | ₩465,044 | ₩468,291 | -0.70% | 12만 |
|---|
| 2026.09.14 | ₩469,200 | ₩471,605 | ₩461,784 | ₩470,242 | +0.22% | 19.7만 |
|---|
| 2026.09.11 | ₩473,970 | ₩476,843 | ₩471,752 | ₩475,707 | +0.37% | 16.7만 |
|---|
| 2026.09.10 | ₩470,496 | ₩471,712 | ₩463,801 | ₩468,010 | -0.53% | 16.5만 |
|---|
| 2026.09.09 | ₩478,339 | ₩482,735 | ₩475,106 | ₩476,068 | -0.47% | 13.8만 |
|---|
| 2026.09.08 | ₩489,282 | ₩495,790 | ₩480,784 | ₩482,334 | -1.42% | 15.9만 |
|---|
| 2026.09.04 | ₩471,217 | ₩486,396 | ₩471,217 | ₩485,207 | +2.97% | 26.5만 |
|---|
| 2026.09.03 | ₩474,117 | ₩478,646 | ₩466,821 | ₩475,052 | +0.20% | 18.2만 |
|---|
| 2026.09.02 | ₩475,092 | ₩476,335 | ₩468,505 | ₩470,122 | -1.05% | 24.7만 |
|---|
| 2026.09.01 | ₩484,392 | ₩486,597 | ₩470,629 | ₩475,333 | -1.87% | 20.8만 |
|---|
| 2026.08.31 | ₩487,746 | ₩491,714 | ₩484,486 | ₩488,708 | +0.20% | 20.8만 |
|---|
| 2026.08.28 | ₩502,377 | ₩502,377 | ₩485,367 | ₩489,496 | -2.56% | 22.8만 |
|---|
| 2026.08.27 | ₩503,045 | ₩507,120 | ₩494,026 | ₩497,553 | -1.09% | 19.7만 |
|---|
| 2026.08.26 | ₩499,317 | ₩505,931 | ₩499,183 | ₩505,263 | +1.19% | 15.7만 |
|---|
| 2026.08.25 | ₩504,208 | ₩504,208 | ₩494,520 | ₩496,444 | -1.54% | 14.8만 |
|---|
| 2026.08.24 | ₩502,684 | ₩506,653 | ₩497,941 | ₩498,128 | -0.91% | 14.3만 |
|---|
| 2026.08.21 | ₩498,302 | ₩502,337 | ₩487,038 | ₩501,829 | +0.71% | 18.6만 |
|---|
| 2026.08.20 | ₩497,059 | ₩501,428 | ₩492,249 | ₩494,253 | -0.56% | 16.9만 |
|---|
| 2026.08.19 | ₩503,419 | ₩504,167 | ₩499,037 | ₩500,693 | -0.54% | 14.7만 |
|---|
| 2026.08.18 | ₩511,810 | ₩512,692 | ₩500,733 | ₩502,136 | -1.89% | 19.1만 |
|---|
| 2026.08.17 | ₩512,666 | ₩517,623 | ₩508,911 | ₩514,670 | +0.39% | 13.4만 |
|---|
| 2026.08.14 | ₩510,180 | ₩516,233 | ₩505,878 | ₩513,654 | +0.68% | 12.2만 |
|---|
| 2026.08.13 | ₩520,148 | ₩520,148 | ₩509,445 | ₩511,824 | -1.60% | 10.9만 |
|---|
| 2026.08.12 | ₩516,260 | ₩519,827 | ₩509,071 | ₩516,260 | 0.00% | 15.2만 |
|---|
| 2026.08.11 | ₩515,097 | ₩519,520 | ₩512,532 | ₩514,109 | -0.19% | 20.6만 |
|---|
| 2026.08.10 | ₩522,901 | ₩525,867 | ₩512,358 | ₩513,227 | -1.85% | 20.7만 |
|---|
| 2026.08.07 | ₩502,457 | ₩525,880 | ₩502,457 | ₩524,090 | +4.31% | 23만 |
|---|
| 2026.08.06 | ₩513,481 | ₩519,507 | ₩496,150 | ₩503,900 | -1.87% | 41.1만 |
|---|
| 2026.08.05 | ₩480,557 | ₩487,906 | ₩475,319 | ₩486,156 | +1.17% | 29.5만 |
|---|
| 2026.08.04 | ₩472,153 | ₩480,210 | ₩468,238 | ₩478,473 | +1.34% | 18.8만 |
|---|
| 2026.08.03 | ₩464,282 | ₩472,006 | ₩464,189 | ₩468,358 | +0.88% | 18.5만 |
|---|
| 2026.07.31 | ₩465,178 | ₩467,623 | ₩458,777 | ₩462,038 | -0.68% | 18.9만 |
|---|
| 2026.07.30 | ₩455,250 | ₩460,982 | ₩452,711 | ₩459,806 | +1.00% | 18.1만 |
|---|
| 2026.07.29 | ₩459,780 | ₩467,422 | ₩446,444 | ₩449,157 | -2.31% | 26.1만 |
|---|
| 2026.07.28 | ₩465,138 | ₩470,322 | ₩460,434 | ₩463,107 | -0.44% | 17.7만 |
|---|
| 2026.07.27 | ₩462,853 | ₩468,692 | ₩453,807 | ₩461,917 | -0.20% | 28.7만 |
|---|
| 2026.07.24 | ₩459,940 | ₩465,766 | ₩455,557 | ₩460,247 | +0.07% | 15만 |
|---|
| 2026.07.23 | ₩453,125 | ₩459,539 | ₩451,108 | ₩459,205 | +1.34% | 16.4만 |
|---|
| 2026.07.22 | ₩456,319 | ₩462,719 | ₩453,433 | ₩456,359 | +0.01% | 12.7만 |
|---|
| 2026.07.21 | ₩458,737 | ₩465,819 | ₩450,881 | ₩456,172 | -0.56% | 14.7만 |
|---|
| 2026.07.20 | ₩466,313 | ₩467,396 | ₩451,642 | ₩454,983 | -2.43% | 16.2만 |
|---|
| 2026.07.17 | ₩465,124 | ₩475,186 | ₩462,198 | ₩462,893 | -0.48% | 24.5만 |
|---|
| 2026.07.16 | ₩464,991 | ₩479,849 | ₩463,000 | ₩472,206 | +1.55% | 17.1만 |
|---|
| 2026.07.15 | ₩462,305 | ₩469,560 | ₩459,512 | ₩466,607 | +0.93% | 16.6만 |
|---|
| 2026.07.14 | ₩467,877 | ₩472,393 | ₩464,135 | ₩467,663 | -0.05% | 23.9만 |
|---|
| 2026.07.13 | ₩469,560 | ₩475,065 | ₩461,837 | ₩463,414 | -1.31% | 18만 |
|---|
| 2026.07.10 | ₩465,592 | ₩474,103 | ₩464,416 | ₩470,816 | +1.12% | 17.5만 |
|---|
| 2026.07.09 | ₩469,788 | ₩472,233 | ₩463,948 | ₩464,991 | -1.02% | 26.9만 |
|---|
| 2026.07.08 | ₩472,834 | ₩475,426 | ₩463,801 | ₩465,057 | -1.64% | 33.2만 |
|---|
| 2026.07.07 | ₩489,884 | ₩492,650 | ₩472,179 | ₩477,404 | -2.55% | 30.2만 |
|---|
| 2026.07.06 | ₩493,879 | ₩496,404 | ₩489,416 | ₩493,799 | -0.02% | 24.3만 |
|---|
| 2026.07.02 | ₩514,429 | ₩514,443 | ₩486,904 | ₩492,449 | -4.27% | 42.1만 |
|---|
| 2026.07.01 | ₩519,787 | ₩521,939 | ₩506,532 | ₩509,352 | -2.01% | 41.4만 |
|---|
| 2026.06.30 | ₩493,585 | ₩527,176 | ₩492,797 | ₩523,048 | +5.97% | 64.7만 |
|---|
| 2026.06.29 | ₩480,036 | ₩483,938 | ₩475,333 | ₩479,595 | -0.09% | 40.9만 |
|---|
| 2026.06.26 | ₩500,386 | ₩502,257 | ₩478,299 | ₩480,036 | -4.07% | 389.8만 |
|---|
| 2026.06.25 | ₩480,103 | ₩501,482 | ₩475,987 | ₩501,188 | +4.39% | 37만 |
|---|
| 2026.06.24 | ₩455,477 | ₩474,798 | ₩455,424 | ₩474,384 | +4.15% | 44.7만 |
|---|
| 2026.06.23 | ₩462,251 | ₩469,333 | ₩455,718 | ₩456,212 | -1.31% | 40.1만 |
|---|
| 2026.06.22 | ₩458,884 | ₩469,761 | ₩458,390 | ₩467,663 | +1.91% | 33.3만 |
|---|
| 2026.06.18 | ₩454,127 | ₩463,441 | ₩454,127 | ₩459,499 | +1.18% | 47.4만 |
|---|
| 2026.06.17 | ₩453,165 | ₩465,111 | ₩449,144 | ₩449,384 | -0.83% | 55.2만 |
|---|
| 2026.06.16 | ₩449,384 | ₩453,753 | ₩446,324 | ₩452,965 | +0.80% | 36.8만 |
|---|
| 2026.06.15 | ₩451,388 | ₩452,952 | ₩444,173 | ₩445,322 | -1.34% | 31만 |
|---|
| 2026.06.12 | ₩427,538 | ₩445,710 | ₩427,538 | ₩445,095 | +4.11% | 101.1만 |
|---|
| 2026.06.11 | ₩422,754 | ₩430,798 | ₩420,897 | ₩428,767 | +1.42% | 33.5만 |
|---|
| 2026.06.10 | ₩427,631 | ₩431,145 | ₩415,699 | ₩418,705 | -2.09% | 36.2만 |
|---|
| 2026.06.09 | ₩425,587 | ₩431,653 | ₩419,641 | ₩427,350 | +0.41% | 39.7만 |
|---|
| 2026.06.08 | ₩421,257 | ₩427,818 | ₩417,089 | ₩421,551 | +0.07% | 25만 |
|---|
| 2026.06.05 | ₩420,977 | ₩424,424 | ₩417,489 | ₩419,841 | -0.27% | 29.5만 |
|---|
| 2026.06.04 | ₩423,943 | ₩425,333 | ₩418,679 | ₩420,990 | -0.70% | 20.7만 |
|---|
| 2026.06.03 | ₩414,149 | ₩421,151 | ₩413,307 | ₩420,429 | +1.52% | 24.8만 |
|---|
| 2026.06.02 | ₩412,158 | ₩417,556 | ₩407,575 | ₩414,577 | +0.59% | 21.8만 |
|---|
| 2026.06.01 | ₩408,297 | ₩411,343 | ₩396,378 | ₩410,181 | +0.46% | 32.3만 |
|---|
| 2026.05.29 | ₩412,973 | ₩418,679 | ₩411,450 | ₩412,853 | -0.03% | 44.6만 |
|---|
| 2026.05.28 | ₩422,527 | ₩422,527 | ₩408,190 | ₩415,672 | -1.62% | 39.7만 |
|---|
| 2026.05.27 | ₩418,224 | ₩421,378 | ₩413,708 | ₩420,629 | +0.58% | 34.6만 |
|---|
| 2026.05.26 | ₩405,891 | ₩417,302 | ₩405,891 | ₩416,514 | +2.62% | 28.1만 |
|---|
| 2026.05.22 | ₩403,914 | ₩406,346 | ₩392,837 | ₩404,114 | +0.05% | 23.1만 |
|---|
| 2026.05.21 | ₩396,886 | ₩404,515 | ₩393,692 | ₩401,535 | +1.17% | 28.1만 |
|---|
| 2026.05.20 | ₩396,792 | ₩401,415 | ₩389,657 | ₩399,718 | +0.74% | 32만 |
|---|
| 2026.05.19 | ₩400,680 | ₩400,680 | ₩392,703 | ₩395,616 | -1.26% | 29.4만 |
|---|
| 2026.05.18 | ₩397,073 | ₩404,983 | ₩396,030 | ₩403,446 | +1.61% | 35.5만 |
|---|
| 2026.05.15 | ₩401,041 | ₩401,362 | ₩393,385 | ₩396,592 | -1.11% | 33만 |
|---|
| 2026.05.14 | ₩403,446 | ₩407,228 | ₩399,037 | ₩402,685 | -0.19% | 33.1만 |
|---|
| 2026.05.13 | ₩400,787 | ₩404,609 | ₩396,592 | ₩400,854 | +0.02% | 46.5만 |
|---|
| 2026.05.12 | ₩399,157 | ₩401,255 | ₩392,957 | ₩400,787 | +0.41% | 43만 |
|---|
| 2026.05.11 | ₩396,191 | ₩401,161 | ₩392,930 | ₩398,395 | +0.56% | 31.8만 |
|---|
| 2026.05.08 | ₩399,451 | ₩411,290 | ₩394,240 | ₩396,712 | -0.69% | 32.8만 |
|---|
| 2026.05.07 | ₩409,138 | ₩424,892 | ₩392,650 | ₩393,024 | -3.94% | 46.3만 |
|---|
| 2026.05.06 | ₩395,389 | ₩400,747 | ₩390,151 | ₩390,151 | -1.32% | 37.9만 |
|---|
| 2026.05.05 | ₩393,679 | ₩396,418 | ₩385,996 | ₩389,750 | -1.00% | 26.7만 |
|---|
| 2026.05.04 | ₩390,271 | ₩396,511 | ₩385,034 | ₩387,399 | -0.74% | 23.9만 |
|---|
| 2026.05.01 | ₩402,097 | ₩402,511 | ₩391,982 | ₩392,302 | -2.44% | 18.5만 |
|---|
| 2026.04.30 | ₩398,248 | ₩402,083 | ₩394,734 | ₩401,068 | +0.71% | 25.8만 |
|---|
| 2026.04.29 | ₩396,859 | ₩399,184 | ₩393,184 | ₩397,220 | +0.09% | 18.1만 |
|---|
| 2026.04.28 | ₩408,150 | ₩408,150 | ₩396,939 | ₩398,449 | -2.38% | 22.2만 |
|---|
| 2026.04.27 | ₩402,791 | ₩410,114 | ₩401,816 | ₩406,012 | +0.80% | 20.6만 |
|---|
| 2026.04.24 | ₩403,580 | ₩409,472 | ₩396,551 | ₩402,471 | -0.27% | 67.7만 |
|---|
| 2026.04.23 | ₩403,794 | ₩408,991 | ₩398,810 | ₩405,384 | +0.39% | 26.3만 |
|---|
| 2026.04.22 | ₩399,571 | ₩402,938 | ₩395,135 | ₩401,576 | +0.50% | 31만 |
|---|
| 2026.04.21 | ₩390,752 | ₩400,787 | ₩390,752 | ₩396,578 | +1.49% | 26.4만 |
|---|
| 2026.04.20 | ₩400,012 | ₩404,114 | ₩385,608 | ₩392,610 | -1.85% | 41.4만 |
|---|
| 2026.04.17 | ₩405,317 | ₩417,423 | ₩403,486 | ₩404,128 | -0.29% | 61.2만 |
|---|
| 2026.04.16 | ₩404,515 | ₩411,530 | ₩399,651 | ₩400,520 | -0.99% | 25만 |
|---|
| 2026.04.15 | ₩410,742 | ₩410,768 | ₩400,306 | ₩405,744 | -1.22% | 36.9만 |
|---|
| 2026.04.14 | ₩413,174 | ₩415,699 | ₩409,806 | ₩412,532 | -0.16% | 19.4만 |
|---|
| 2026.04.13 | ₩405,197 | ₩414,937 | ₩404,301 | ₩413,534 | +2.06% | 22.9만 |
|---|
| 2026.04.10 | ₩406,800 | ₩406,800 | ₩402,123 | ₩404,502 | -0.56% | 13.2만 |
|---|
| 2026.04.09 | ₩400,787 | ₩407,428 | ₩396,979 | ₩406,453 | +1.41% | 17.7만 |
|---|
| 2026.04.08 | ₩398,422 | ₩405,597 | ₩393,077 | ₩402,391 | +1.00% | 18.2만 |
|---|
| 2026.04.07 | ₩383,951 | ₩390,605 | ₩380,838 | ₩387,626 | +0.96% | 17.5만 |
|---|
| 2026.04.06 | ₩384,432 | ₩386,544 | ₩381,626 | ₩384,753 | +0.08% | 11.6만 |
|---|
| 2026.04.02 | ₩384,606 | ₩394,574 | ₩381,533 | ₩386,049 | +0.38% | 16.5만 |
|---|
| 2026.04.01 | ₩389,336 | ₩396,805 | ₩388,828 | ₩391,514 | +0.56% | 17.6만 |
|---|
| 2026.03.31 | ₩383,818 | ₩391,287 | ₩380,277 | ₩387,880 | +1.06% | 22.8만 |
|---|
| 2026.03.30 | ₩387,439 | ₩388,027 | ₩377,979 | ₩379,195 | -2.13% | 17.1만 |
|---|
| 2026.03.27 | ₩386,169 | ₩388,668 | ₩379,114 | ₩383,497 | -0.69% | 21.7만 |
|---|
| 2026.03.26 | ₩394,374 | ₩396,191 | ₩387,519 | ₩387,893 | -1.64% | 14.6만 |
|---|
| 2026.03.25 | ₩402,698 | ₩403,807 | ₩394,975 | ₩397,901 | -1.19% | 14.8만 |
|---|
| 2026.03.24 | ₩389,323 | ₩401,415 | ₩387,425 | ₩398,783 | +2.43% | 13.5만 |
|---|
| 2026.03.23 | ₩394,414 | ₩404,876 | ₩386,169 | ₩393,572 | -0.21% | 24.7만 |
|---|
| 2026.03.20 | ₩390,178 | ₩394,173 | ₩384,619 | ₩386,904 | -0.84% | 46.6만 |
|---|
| 2026.03.19 | ₩390,338 | ₩396,645 | ₩386,744 | ₩392,035 | +0.43% | 14.5만 |
|---|
| 2026.03.18 | ₩400,894 | ₩402,016 | ₩395,563 | ₩396,204 | -1.17% | 15.8만 |
|---|
| 2026.03.17 | ₩404,929 | ₩406,332 | ₩396,819 | ₩402,524 | -0.59% | 15.3만 |
|---|
| 2026.03.16 | ₩404,422 | ₩407,067 | ₩400,774 | ₩401,910 | -0.62% | 18.8만 |
|---|
| 2026.03.13 | ₩408,203 | ₩414,269 | ₩394,988 | ₩397,914 | -2.52% | 24만 |
|---|
| 2026.03.12 | ₩406,372 | ₩409,860 | ₩400,854 | ₩405,237 | -0.28% | 18.4만 |
|---|
| 2026.03.11 | ₩405,157 | ₩412,091 | ₩402,217 | ₩411,664 | +1.61% | 13.5만 |
|---|
| 2026.03.10 | ₩408,216 | ₩420,055 | ₩408,216 | ₩409,633 | +0.35% | 16.5만 |
|---|
| 2026.03.09 | ₩406,626 | ₩413,588 | ₩398,061 | ₩412,559 | +1.46% | 15.2만 |
|---|
| 2026.03.06 | ₩411,837 | ₩414,162 | ₩403,967 | ₩409,085 | -0.67% | 17.7만 |
|---|
| 2026.03.05 | ₩421,244 | ₩426,215 | ₩412,599 | ₩418,452 | -0.66% | 16.7만 |
|---|
| 2026.03.04 | ₩430,036 | ₩430,183 | ₩420,629 | ₩427,056 | -0.69% | 12.3만 |
|---|
| 2026.03.03 | ₩425,533 | ₩428,847 | ₩415,659 | ₩428,740 | +0.75% | 17.7만 |
|---|
| 2026.03.02 | ₩434,312 | ₩439,336 | ₩431,600 | ₩435,207 | +0.21% | 20만 |
|---|
| 2026.02.27 | ₩436,196 | ₩439,870 | ₩431,893 | ₩439,256 | +0.70% | 16.5만 |
|---|
| 2026.02.26 | ₩442,970 | ₩443,826 | ₩435,100 | ₩441,020 | -0.44% | 17.1만 |
|---|
| 2026.02.25 | ₩442,583 | ₩443,545 | ₩430,678 | ₩441,113 | -0.33% | 15.2만 |
|---|
| 2026.02.24 | ₩435,595 | ₩443,532 | ₩435,595 | ₩441,968 | +1.46% | 15.4만 |
|---|
| 2026.02.23 | ₩435,074 | ₩439,323 | ₩425,841 | ₩432,936 | -0.49% | 14.8만 |
|---|
| 2026.02.20 | ₩440,939 | ₩444,894 | ₩433,510 | ₩436,517 | -1.00% | 17.6만 |
|---|
| 2026.02.19 | ₩438,748 | ₩442,556 | ₩432,615 | ₩440,017 | +0.29% | 18.4만 |
|---|
| 2026.02.18 | ₩439,416 | ₩445,897 | ₩439,015 | ₩440,819 | +0.32% | 27.5만 |
|---|
| 2026.02.17 | ₩435,515 | ₩443,091 | ₩429,021 | ₩440,245 | +1.09% | 33.5만 |
|---|
| 2026.02.13 | ₩450,453 | ₩453,072 | ₩433,096 | ₩438,975 | -2.55% | 49.7만 |
|---|
| 2026.02.12 | ₩436,771 | ₩461,209 | ₩428,379 | ₩449,197 | +2.85% | 34.7만 |
|---|
| 2026.02.11 | ₩427,604 | ₩427,858 | ₩417,289 | ₩420,563 | -1.65% | 18.2만 |
|---|
| 2026.02.10 | ₩427,511 | ₩428,553 | ₩417,182 | ₩420,923 | -1.54% | 17만 |
|---|
| 2026.02.09 | ₩425,961 | ₩430,076 | ₩424,945 | ₩427,257 | +0.30% | 17만 |
|---|
| 2026.02.06 | ₩418,011 | ₩427,377 | ₩416,367 | ₩426,535 | +2.04% | 39.7만 |
|---|
| 2026.02.05 | ₩410,555 | ₩416,888 | ₩410,140 | ₩412,612 | +0.50% | 30.8만 |
|---|
| 2026.02.04 | ₩407,722 | ₩416,447 | ₩407,722 | ₩410,087 | +0.58% | 21.3만 |
|---|
| 2026.02.03 | ₩407,495 | ₩411,998 | ₩400,173 | ₩406,413 | -0.27% | 18.6만 |
|---|
| 2026.02.02 | ₩400,854 | ₩408,965 | ₩396,204 | ₩408,176 | +1.83% | 14.4만 |
|---|
| 2026.01.30 | ₩395,549 | ₩401,843 | ₩392,637 | ₩399,932 | +1.11% | 20.9만 |
|---|
| 2026.01.29 | ₩392,971 | ₩398,770 | ₩390,766 | ₩397,661 | +1.19% | 14.4만 |
|---|
| 2026.01.28 | ₩394,895 | ₩396,872 | ₩383,510 | ₩392,262 | -0.67% | 21만 |
|---|
| 2026.01.27 | ₩400,734 | ₩402,284 | ₩396,164 | ₩397,687 | -0.76% | 12.2만 |
|---|
| 2026.01.26 | ₩400,814 | ₩400,854 | ₩393,492 | ₩398,729 | -0.52% | 10.6만 |
|---|
| 2026.01.23 | ₩404,569 | ₩404,569 | ₩391,861 | ₩400,253 | -1.07% | 21.8만 |
|---|
| 2026.01.22 | ₩404,756 | ₩408,884 | ₩400,627 | ₩405,557 | +0.20% | 14.9만 |
|---|
| 2026.01.21 | ₩395,242 | ₩406,760 | ₩392,770 | ₩402,324 | +1.79% | 19.4만 |
|---|
| 2026.01.20 | ₩390,899 | ₩395,135 | ₩386,383 | ₩386,570 | -1.11% | 13.2만 |
|---|
| 2026.01.16 | ₩396,578 | ₩400,186 | ₩393,144 | ₩397,233 | +0.17% | 15만 |
|---|
| 2026.01.15 | ₩390,525 | ₩397,808 | ₩388,561 | ₩396,578 | +1.55% | 18.8만 |
|---|
| 2026.01.14 | ₩386,570 | ₩391,487 | ₩385,982 | ₩387,987 | +0.37% | 11.4만 |
|---|
| 2026.01.13 | ₩385,849 | ₩389,804 | ₩384,285 | ₩387,532 | +0.44% | 13.2만 |
|---|
| 2026.01.12 | ₩383,230 | ₩387,492 | ₩381,172 | ₩384,472 | +0.32% | 10만 |
|---|
| 2026.01.09 | ₩384,593 | ₩388,561 | ₩382,562 | ₩384,072 | -0.14% | 15.9만 |
|---|
| 2026.01.08 | ₩374,692 | ₩382,816 | ₩371,765 | ₩382,588 | +2.11% | 27.9만 |
|---|
| 2026.01.07 | ₩381,359 | ₩381,413 | ₩373,476 | ₩376,308 | -1.32% | 21.7만 |
|---|
| 2026.01.06 | ₩373,623 | ₩379,996 | ₩367,797 | ₩379,996 | +1.71% | 17.6만 |
|---|
| 2026.01.05 | ₩372,233 | ₩380,223 | ₩371,298 | ₩376,081 | +1.03% | 14.8만 |
|---|
| 2026.01.02 | ₩368,184 | ₩373,890 | ₩367,837 | ₩372,233 | +1.10% | 16만 |
|---|
| 2025.12.31 | ₩372,808 | ₩374,104 | ₩367,623 | ₩368,812 | -1.07% | 11.7만 |
|---|
| 2025.12.30 | ₩377,498 | ₩377,725 | ₩373,649 | ₩374,184 | -0.88% | 15.6만 |
|---|
| 2025.12.29 | ₩380,731 | ₩381,226 | ₩376,175 | ₩377,631 | -0.81% | 13.5만 |
|---|
| 2025.12.26 | ₩380,130 | ₩381,439 | ₩370,656 | ₩379,823 | -0.08% | 7.1만 |
|---|
| 2025.12.24 | ₩381,426 | ₩381,426 | ₩379,141 | ₩379,141 | -0.60% | 5.9만 |
|---|
| 2025.12.23 | ₩378,366 | ₩382,027 | ₩375,854 | ₩381,132 | +0.73% | 8.6만 |
|---|
| 2025.12.22 | ₩374,571 | ₩380,517 | ₩371,151 | ₩378,500 | +1.05% | 18.6만 |
|---|
| 2025.12.19 | ₩374,317 | ₩377,952 | ₩371,071 | ₩373,930 | -0.10% | 50.3만 |
|---|
| 2025.12.18 | ₩373,796 | ₩381,012 | ₩370,897 | ₩375,547 | +0.47% | 22.6만 |
|---|
| 2025.12.17 | ₩371,645 | ₩377,137 | ₩367,944 | ₩370,977 | -0.18% | 15.7만 |
|---|
| 2025.12.16 | ₩376,843 | ₩377,858 | ₩369,962 | ₩373,128 | -0.99% | 25.3만 |
|---|
| 2025.12.15 | ₩374,892 | ₩376,736 | ₩368,986 | ₩375,814 | +0.25% | 23.8만 |
|---|
| 2025.12.12 | ₩371,872 | ₩375,493 | ₩369,160 | ₩372,941 | +0.29% | 21.5만 |
|---|
| 2025.12.11 | ₩371,445 | ₩376,268 | ₩370,068 | ₩371,351 | -0.03% | 18.7만 |
|---|
| 2025.12.10 | ₩357,923 | ₩369,721 | ₩356,092 | ₩367,369 | +2.64% | 20.2만 |
|---|
| 2025.12.09 | ₩362,586 | ₩366,033 | ₩356,439 | ₩357,188 | -1.49% | 15.5만 |
|---|
| 2025.12.08 | ₩364,804 | ₩366,541 | ₩360,729 | ₩362,265 | -0.70% | 12.1만 |
|---|
| 2025.12.05 | ₩365,392 | ₩368,452 | ₩361,410 | ₩364,323 | -0.29% | 20.1만 |
|---|
| 2025.12.04 | ₩367,049 | ₩368,706 | ₩364,363 | ₩366,006 | -0.28% | 10.5만 |
|---|
| 2025.12.03 | ₩365,272 | ₩370,055 | ₩363,414 | ₩367,409 | +0.59% | 17.6만 |
|---|
| 2025.12.02 | ₩366,661 | ₩367,490 | ₩361,958 | ₩362,265 | -1.20% | 18만 |
|---|
| 2025.12.01 | ₩365,352 | ₩368,625 | ₩363,174 | ₩364,630 | -0.20% | 20.8만 |
|---|
| 2025.11.28 | ₩370,042 | ₩373,596 | ₩368,051 | ₩368,625 | -0.38% | 6.9만 |
|---|
| 2025.11.26 | ₩369,400 | ₩374,251 | ₩369,400 | ₩371,111 | +0.46% | 14.7만 |
|---|
| 2025.11.25 | ₩362,292 | ₩372,487 | ₩358,257 | ₩371,204 | +2.46% | 22.9만 |
|---|
| 2025.11.24 | ₩363,040 | ₩366,715 | ₩360,902 | ₩361,276 | -0.49% | 17.5만 |
|---|
| 2025.11.21 | ₩358,871 | ₩368,331 | ₩358,270 | ₩364,096 | +1.46% | 25.2만 |
|---|
| 2025.11.20 | ₩361,223 | ₩364,603 | ₩354,916 | ₩355,892 | -1.48% | 13.6만 |
|---|
| 2025.11.19 | ₩356,292 | ₩361,757 | ₩354,676 | ₩356,413 | +0.03% | 12.9만 |
|---|
| 2025.11.18 | ₩354,034 | ₩358,965 | ₩351,362 | ₩356,586 | +0.72% | 11.7만 |
|---|
| 2025.11.17 | ₩360,328 | ₩360,368 | ₩352,939 | ₩354,542 | -1.61% | 18만 |
|---|
| 2025.11.14 | ₩360,007 | ₩363,040 | ₩359,125 | ₩360,555 | +0.15% | 18.4만 |
|---|
| 2025.11.13 | ₩368,505 | ₩371,458 | ₩362,198 | ₩363,401 | -1.39% | 15.7만 |
|---|
| 2025.11.12 | ₩368,251 | ₩374,010 | ₩368,251 | ₩369,360 | +0.30% | 12.9만 |
|---|
| 2025.11.11 | ₩368,251 | ₩371,645 | ₩364,670 | ₩368,251 | 0.00% | 10.4만 |
|---|
| 2025.11.10 | ₩367,450 | ₩371,244 | ₩365,044 | ₩368,585 | +0.31% | 15.1만 |
|---|
| 2025.11.07 | ₩352,952 | ₩367,169 | ₩350,948 | ₩365,058 | +3.43% | 25.2만 |
|---|
| 2025.11.06 | ₩374,090 | ₩377,110 | ₩347,407 | ₩352,150 | -5.86% | 41.2만 |
|---|
| 2025.11.05 | ₩367,890 | ₩379,154 | ₩362,238 | ₩377,123 | +2.51% | 29.8만 |
|---|
| 2025.11.04 | ₩361,022 | ₩368,732 | ₩360,261 | ₩367,035 | +1.67% | 12.5만 |
|---|
| 2025.11.03 | ₩364,978 | ₩364,978 | ₩358,216 | ₩363,174 | -0.49% | 14.2만 |
|---|
| 2025.10.31 | ₩363,000 | ₩367,009 | ₩362,906 | ₩364,243 | +0.34% | 13.6만 |
|---|
| 2025.10.30 | ₩363,241 | ₩372,781 | ₩363,241 | ₩364,871 | +0.45% | 16만 |
|---|
| 2025.10.29 | ₩368,238 | ₩373,048 | ₩361,998 | ₩364,978 | -0.89% | 15.9만 |
|---|
| 2025.10.28 | ₩368,999 | ₩369,187 | ₩366,487 | ₩368,091 | -0.25% | 10.6만 |
|---|
| 2025.10.27 | ₩373,128 | ₩373,128 | ₩368,305 | ₩369,307 | -1.02% | 12만 |
|---|
| 2025.10.24 | ₩375,921 | ₩375,921 | ₩369,334 | ₩372,193 | -0.99% | 11.1만 |
|---|
| 2025.10.23 | ₩378,166 | ₩379,582 | ₩371,605 | ₩372,153 | -1.59% | 19.7만 |
|---|
| 2025.10.22 | ₩376,789 | ₩383,564 | ₩375,039 | ₩376,161 | -0.17% | 17.7만 |
|---|
| 2025.10.21 | ₩374,291 | ₩379,315 | ₩369,133 | ₩376,282 | +0.53% | 9.3만 |
|---|
| 2025.10.20 | ₩370,068 | ₩376,389 | ₩369,227 | ₩376,335 | +1.69% | 13.3만 |
|---|
| 2025.10.17 | ₩368,612 | ₩370,122 | ₩366,327 | ₩368,358 | -0.07% | 11.4만 |
|---|
| 2025.10.16 | ₩373,556 | ₩374,130 | ₩365,552 | ₩368,879 | -1.25% | 10.1만 |
|---|
| 2025.10.15 | ₩368,959 | ₩372,367 | ₩359,566 | ₩371,151 | +0.59% | 10.2만 |
|---|
| 2025.10.14 | ₩357,588 | ₩367,596 | ₩357,588 | ₩366,835 | +2.59% | 10.5만 |
|---|
| 2025.10.13 | ₩361,009 | ₩365,966 | ₩358,150 | ₩362,425 | +0.39% | 16.5만 |
|---|
| 2025.10.10 | ₩366,621 | ₩368,786 | ₩355,397 | ₩357,188 | -2.57% | 20.8만 |
|---|