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 | ₩466,547 | ₩474,770 | ₩460,891 | ₩471,615 | +1.09% | 19.3만 |
| 2026.10.08 | ₩462,135 | ₩467,644 | ₩455,142 | ₩464,154 | +0.44% | 26.2만 |
| 2026.10.07 | ₩479,477 | ₩481,509 | ₩458,913 | ₩465,651 | -2.88% | 25.9만 |
| 2026.10.06 | ₩488,435 | ₩489,625 | ₩482,124 | ₩484,625 | -0.78% | 14.8만 |
| 2026.10.05 | ₩485,360 | ₩493,249 | ₩481,509 | ₩485,026 | -0.07% | 21.5만 |
| 2026.10.02 | ₩485,173 | ₩492,259 | ₩484,224 | ₩485,454 | +0.06% | 23.9만 |
| 2026.10.01 | ₩472,404 | ₩483,207 | ₩468,072 | ₩480,667 | +1.75% | 27.1만 |
| 2026.09.30 | ₩478,835 | ₩479,998 | ₩473,433 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩473,567 |
| -1.10% |
| 17만 |
| 2026.09.29 | ₩478,501 | ₩483,354 | ₩475,586 | ₩478,260 | -0.05% | 11.9만 |
|---|
| 2026.09.28 | ₩476,054 | ₩481,803 | ₩474,824 | ₩478,688 | +0.55% | 11.5만 |
|---|
| 2026.09.25 | ₩474,931 | ₩481,830 | ₩474,931 | ₩478,394 | +0.73% | 16.2만 |
|---|
| 2026.09.24 | ₩472,511 | ₩478,621 | ₩471,735 | ₩473,861 | +0.29% | 12.5만 |
|---|
| 2026.09.23 | ₩472,377 | ₩482,566 | ₩470,264 | ₩477,725 | +1.13% | 17.5만 |
|---|
| 2026.09.22 | ₩473,407 | ₩475,131 | ₩469,155 | ₩473,714 | +0.06% | 16.8만 |
|---|
| 2026.09.21 | ₩471,414 | ₩471,882 | ₩466,240 | ₩468,807 | -0.55% | 15만 |
|---|
| 2026.09.18 | ₩469,850 | ₩470,559 | ₩464,060 | ₩468,860 | -0.21% | 60만 |
|---|
| 2026.09.17 | ₩474,129 | ₩475,185 | ₩468,286 | ₩468,633 | -1.16% | 24.6만 |
|---|
| 2026.09.16 | ₩471,628 | ₩475,920 | ₩462,255 | ₩466,347 | -1.12% | 21.9만 |
|---|
| 2026.09.15 | ₩471,896 | ₩473,968 | ₩465,357 | ₩468,606 | -0.70% | 12만 |
|---|
| 2026.09.14 | ₩469,516 | ₩471,922 | ₩462,095 | ₩470,559 | +0.22% | 19.7만 |
|---|
| 2026.09.11 | ₩474,289 | ₩477,164 | ₩472,069 | ₩476,027 | +0.37% | 16.7만 |
|---|
| 2026.09.10 | ₩470,813 | ₩472,029 | ₩464,114 | ₩468,326 | -0.53% | 16.5만 |
|---|
| 2026.09.09 | ₩478,661 | ₩483,060 | ₩475,426 | ₩476,388 | -0.47% | 13.8만 |
|---|
| 2026.09.08 | ₩489,612 | ₩496,124 | ₩481,108 | ₩482,659 | -1.42% | 15.9만 |
|---|
| 2026.09.04 | ₩471,535 | ₩486,724 | ₩471,535 | ₩485,534 | +2.97% | 26.5만 |
|---|
| 2026.09.03 | ₩474,436 | ₩478,969 | ₩467,136 | ₩475,372 | +0.20% | 18.2만 |
|---|
| 2026.09.02 | ₩475,412 | ₩476,656 | ₩468,820 | ₩470,438 | -1.05% | 24.7만 |
|---|
| 2026.09.01 | ₩484,718 | ₩486,924 | ₩470,946 | ₩475,653 | -1.87% | 20.8만 |
|---|
| 2026.08.31 | ₩488,074 | ₩492,045 | ₩484,812 | ₩489,037 | +0.20% | 20.8만 |
|---|
| 2026.08.28 | ₩502,715 | ₩502,715 | ₩485,694 | ₩489,826 | -2.56% | 22.8만 |
|---|
| 2026.08.27 | ₩503,384 | ₩507,462 | ₩494,359 | ₩497,888 | -1.09% | 19.7만 |
|---|
| 2026.08.26 | ₩499,653 | ₩506,272 | ₩499,520 | ₩505,603 | +1.19% | 15.7만 |
|---|
| 2026.08.25 | ₩504,547 | ₩504,547 | ₩494,853 | ₩496,779 | -1.54% | 14.8만 |
|---|
| 2026.08.24 | ₩503,023 | ₩506,994 | ₩498,276 | ₩498,463 | -0.91% | 14.3만 |
|---|
| 2026.08.21 | ₩498,637 | ₩502,675 | ₩487,366 | ₩502,167 | +0.71% | 18.6만 |
|---|
| 2026.08.20 | ₩497,394 | ₩501,766 | ₩492,580 | ₩494,586 | -0.56% | 16.9만 |
|---|
| 2026.08.19 | ₩503,758 | ₩504,507 | ₩499,373 | ₩501,031 | -0.54% | 14.7만 |
|---|
| 2026.08.18 | ₩512,155 | ₩513,038 | ₩501,071 | ₩502,475 | -1.89% | 19.1만 |
|---|
| 2026.08.17 | ₩513,011 | ₩517,971 | ₩509,254 | ₩515,016 | +0.39% | 13.4만 |
|---|
| 2026.08.14 | ₩510,524 | ₩516,581 | ₩506,218 | ₩514,000 | +0.68% | 12.2만 |
|---|
| 2026.08.13 | ₩520,499 | ₩520,499 | ₩509,788 | ₩512,168 | -1.60% | 10.9만 |
|---|
| 2026.08.12 | ₩516,608 | ₩520,178 | ₩509,414 | ₩516,608 | 0.00% | 15.2만 |
|---|
| 2026.08.11 | ₩515,444 | ₩519,870 | ₩512,877 | ₩514,455 | -0.19% | 20.6만 |
|---|
| 2026.08.10 | ₩523,253 | ₩526,221 | ₩512,703 | ₩513,572 | -1.85% | 20.7만 |
|---|
| 2026.08.07 | ₩502,796 | ₩526,235 | ₩502,796 | ₩524,443 | +4.31% | 23만 |
|---|
| 2026.08.06 | ₩513,826 | ₩519,857 | ₩496,485 | ₩504,240 | -1.87% | 41.1만 |
|---|
| 2026.08.05 | ₩480,881 | ₩488,235 | ₩475,639 | ₩486,483 | +1.17% | 29.5만 |
|---|
| 2026.08.04 | ₩472,471 | ₩480,533 | ₩468,553 | ₩478,795 | +1.34% | 18.8만 |
|---|
| 2026.08.03 | ₩464,595 | ₩472,324 | ₩464,502 | ₩468,673 | +0.88% | 18.5만 |
|---|
| 2026.07.31 | ₩465,491 | ₩467,938 | ₩459,086 | ₩462,349 | -0.68% | 18.9만 |
|---|
| 2026.07.30 | ₩455,557 | ₩461,293 | ₩453,016 | ₩460,116 | +1.00% | 18.1만 |
|---|
| 2026.07.29 | ₩460,089 | ₩467,737 | ₩446,745 | ₩449,459 | -2.31% | 26.1만 |
|---|
| 2026.07.28 | ₩465,451 | ₩470,639 | ₩460,744 | ₩463,419 | -0.44% | 17.7만 |
|---|
| 2026.07.27 | ₩463,165 | ₩469,008 | ₩454,112 | ₩462,229 | -0.20% | 28.7만 |
|---|
| 2026.07.24 | ₩460,250 | ₩466,079 | ₩455,864 | ₩460,557 | +0.07% | 15만 |
|---|
| 2026.07.23 | ₩453,431 | ₩459,849 | ₩451,412 | ₩459,514 | +1.34% | 16.4만 |
|---|
| 2026.07.22 | ₩456,626 | ₩463,031 | ₩453,738 | ₩456,666 | +0.01% | 12.7만 |
|---|
| 2026.07.21 | ₩459,046 | ₩466,133 | ₩451,184 | ₩456,479 | -0.56% | 14.7만 |
|---|
| 2026.07.20 | ₩466,628 | ₩467,711 | ₩451,946 | ₩455,289 | -2.43% | 16.2만 |
|---|
| 2026.07.17 | ₩465,438 | ₩475,506 | ₩462,509 | ₩463,205 | -0.48% | 24.5만 |
|---|
| 2026.07.16 | ₩465,304 | ₩480,172 | ₩463,312 | ₩472,524 | +1.55% | 17.1만 |
|---|
| 2026.07.15 | ₩462,616 | ₩469,877 | ₩459,822 | ₩466,922 | +0.93% | 16.6만 |
|---|
| 2026.07.14 | ₩468,192 | ₩472,711 | ₩464,448 | ₩467,978 | -0.05% | 23.9만 |
|---|
| 2026.07.13 | ₩469,877 | ₩475,385 | ₩462,148 | ₩463,726 | -1.31% | 18만 |
|---|
| 2026.07.10 | ₩465,906 | ₩474,423 | ₩464,729 | ₩471,133 | +1.12% | 17.5만 |
|---|
| 2026.07.09 | ₩470,104 | ₩472,551 | ₩464,261 | ₩465,304 | -1.02% | 26.9만 |
|---|
| 2026.07.08 | ₩473,152 | ₩475,746 | ₩464,114 | ₩465,371 | -1.64% | 33.2만 |
|---|
| 2026.07.07 | ₩490,214 | ₩492,981 | ₩472,497 | ₩477,725 | -2.55% | 30.2만 |
|---|
| 2026.07.06 | ₩494,212 | ₩496,739 | ₩489,746 | ₩494,131 | -0.02% | 24.3만 |
|---|
| 2026.07.02 | ₩514,776 | ₩514,789 | ₩487,232 | ₩492,781 | -4.27% | 42.1만 |
|---|
| 2026.07.01 | ₩520,138 | ₩522,290 | ₩506,874 | ₩509,695 | -2.01% | 41.4만 |
|---|
| 2026.06.30 | ₩493,917 | ₩527,532 | ₩493,128 | ₩523,400 | +5.97% | 64.7만 |
|---|
| 2026.06.29 | ₩480,359 | ₩484,264 | ₩475,653 | ₩479,918 | -0.09% | 40.9만 |
|---|
| 2026.06.26 | ₩500,723 | ₩502,595 | ₩478,621 | ₩480,359 | -4.07% | 389.8만 |
|---|
| 2026.06.25 | ₩480,426 | ₩501,819 | ₩476,308 | ₩501,525 | +4.39% | 37만 |
|---|
| 2026.06.24 | ₩455,784 | ₩475,118 | ₩455,730 | ₩474,704 | +4.15% | 44.7만 |
|---|
| 2026.06.23 | ₩462,563 | ₩469,649 | ₩456,025 | ₩456,519 | -1.31% | 40.1만 |
|---|
| 2026.06.22 | ₩459,193 | ₩470,077 | ₩458,699 | ₩467,978 | +1.91% | 33.3만 |
|---|
| 2026.06.18 | ₩454,433 | ₩463,753 | ₩454,433 | ₩459,808 | +1.18% | 47.4만 |
|---|
| 2026.06.17 | ₩453,471 | ₩465,424 | ₩449,446 | ₩449,687 | -0.83% | 55.2만 |
|---|
| 2026.06.16 | ₩449,687 | ₩454,059 | ₩446,625 | ₩453,270 | +0.80% | 36.8만 |
|---|
| 2026.06.15 | ₩451,692 | ₩453,257 | ₩444,472 | ₩445,622 | -1.34% | 31만 |
|---|
| 2026.06.12 | ₩427,825 | ₩446,010 | ₩427,825 | ₩445,395 | +4.11% | 101.1만 |
|---|
| 2026.06.11 | ₩423,039 | ₩431,088 | ₩421,180 | ₩429,056 | +1.42% | 33.5만 |
|---|
| 2026.06.10 | ₩427,919 | ₩431,436 | ₩415,979 | ₩418,987 | -2.09% | 36.2만 |
|---|
| 2026.06.09 | ₩425,873 | ₩431,944 | ₩419,923 | ₩427,638 | +0.41% | 39.7만 |
|---|
| 2026.06.08 | ₩421,541 | ₩428,106 | ₩417,370 | ₩421,835 | +0.07% | 25만 |
|---|
| 2026.06.05 | ₩421,260 | ₩424,710 | ₩417,771 | ₩420,124 | -0.27% | 29.5만 |
|---|
| 2026.06.04 | ₩424,229 | ₩425,619 | ₩418,961 | ₩421,274 | -0.70% | 20.7만 |
|---|
| 2026.06.03 | ₩414,428 | ₩421,434 | ₩413,586 | ₩420,712 | +1.52% | 24.8만 |
|---|
| 2026.06.02 | ₩412,436 | ₩417,838 | ₩407,850 | ₩414,856 | +0.59% | 21.8만 |
|---|
| 2026.06.01 | ₩408,572 | ₩411,620 | ₩396,645 | ₩410,457 | +0.46% | 32.3만 |
|---|
| 2026.05.29 | ₩413,251 | ₩418,961 | ₩411,727 | ₩413,131 | -0.03% | 44.6만 |
|---|
| 2026.05.28 | ₩422,811 | ₩422,811 | ₩408,465 | ₩415,952 | -1.62% | 39.7만 |
|---|
| 2026.05.27 | ₩418,506 | ₩421,662 | ₩413,987 | ₩420,913 | +0.58% | 34.6만 |
|---|
| 2026.05.26 | ₩406,165 | ₩417,583 | ₩406,165 | ₩416,795 | +2.62% | 28.1만 |
|---|
| 2026.05.22 | ₩404,186 | ₩406,619 | ₩393,102 | ₩404,386 | +0.05% | 23.1만 |
|---|
| 2026.05.21 | ₩397,153 | ₩404,788 | ₩393,957 | ₩401,806 | +1.17% | 28.1만 |
|---|
| 2026.05.20 | ₩397,059 | ₩401,686 | ₩389,919 | ₩399,987 | +0.74% | 32만 |
|---|
| 2026.05.19 | ₩400,950 | ₩400,950 | ₩392,968 | ₩395,883 | -1.26% | 29.4만 |
|---|
| 2026.05.18 | ₩397,340 | ₩405,256 | ₩396,297 | ₩403,718 | +1.61% | 35.5만 |
|---|
| 2026.05.15 | ₩401,311 | ₩401,632 | ₩393,650 | ₩396,859 | -1.11% | 33만 |
|---|
| 2026.05.14 | ₩403,718 | ₩407,502 | ₩399,306 | ₩402,956 | -0.19% | 33.1만 |
|---|
| 2026.05.13 | ₩401,057 | ₩404,881 | ₩396,859 | ₩401,124 | +0.02% | 46.5만 |
|---|
| 2026.05.12 | ₩399,426 | ₩401,525 | ₩393,222 | ₩401,057 | +0.41% | 43만 |
|---|
| 2026.05.11 | ₩396,458 | ₩401,432 | ₩393,195 | ₩398,664 | +0.56% | 31.8만 |
|---|
| 2026.05.08 | ₩399,720 | ₩411,567 | ₩394,505 | ₩396,979 | -0.69% | 32.8만 |
|---|
| 2026.05.07 | ₩409,414 | ₩425,178 | ₩392,914 | ₩393,289 | -3.94% | 46.3만 |
|---|
| 2026.05.06 | ₩395,655 | ₩401,017 | ₩390,414 | ₩390,414 | -1.32% | 37.9만 |
|---|
| 2026.05.05 | ₩393,944 | ₩396,685 | ₩386,256 | ₩390,013 | -1.00% | 26.7만 |
|---|
| 2026.05.04 | ₩390,534 | ₩396,778 | ₩385,293 | ₩387,660 | -0.74% | 23.9만 |
|---|
| 2026.05.01 | ₩402,367 | ₩402,782 | ₩392,246 | ₩392,567 | -2.44% | 18.5만 |
|---|
| 2026.04.30 | ₩398,517 | ₩402,354 | ₩395,000 | ₩401,338 | +0.71% | 25.8만 |
|---|
| 2026.04.29 | ₩397,126 | ₩399,453 | ₩393,449 | ₩397,487 | +0.09% | 18.1만 |
|---|
| 2026.04.28 | ₩408,424 | ₩408,424 | ₩397,206 | ₩398,717 | -2.38% | 22.2만 |
|---|
| 2026.04.27 | ₩403,063 | ₩410,390 | ₩402,087 | ₩406,285 | +0.80% | 20.6만 |
|---|
| 2026.04.24 | ₩403,852 | ₩409,748 | ₩396,819 | ₩402,742 | -0.27% | 67.7만 |
|---|
| 2026.04.23 | ₩404,066 | ₩409,267 | ₩399,078 | ₩405,657 | +0.39% | 26.3만 |
|---|
| 2026.04.22 | ₩399,840 | ₩403,210 | ₩395,401 | ₩401,846 | +0.50% | 31만 |
|---|
| 2026.04.21 | ₩391,016 | ₩401,057 | ₩391,016 | ₩396,845 | +1.49% | 26.4만 |
|---|
| 2026.04.20 | ₩400,282 | ₩404,386 | ₩385,868 | ₩392,874 | -1.85% | 41.4만 |
|---|
| 2026.04.17 | ₩405,590 | ₩417,704 | ₩403,758 | ₩404,400 | -0.29% | 61.2만 |
|---|
| 2026.04.16 | ₩404,788 | ₩411,807 | ₩399,921 | ₩400,790 | -0.99% | 25만 |
|---|
| 2026.04.15 | ₩411,018 | ₩411,045 | ₩400,576 | ₩406,018 | -1.22% | 36.9만 |
|---|
| 2026.04.14 | ₩413,452 | ₩415,979 | ₩410,082 | ₩412,810 | -0.16% | 19.4만 |
|---|
| 2026.04.13 | ₩405,470 | ₩415,217 | ₩404,574 | ₩413,813 | +2.06% | 22.9만 |
|---|
| 2026.04.10 | ₩407,074 | ₩407,074 | ₩402,394 | ₩404,774 | -0.56% | 13.2만 |
|---|
| 2026.04.09 | ₩401,057 | ₩407,702 | ₩397,246 | ₩406,726 | +1.41% | 17.7만 |
|---|
| 2026.04.08 | ₩398,691 | ₩405,871 | ₩393,342 | ₩402,662 | +1.00% | 18.2만 |
|---|
| 2026.04.07 | ₩384,210 | ₩390,869 | ₩381,095 | ₩387,887 | +0.96% | 17.5만 |
|---|
| 2026.04.06 | ₩384,691 | ₩386,804 | ₩381,883 | ₩385,012 | +0.08% | 11.6만 |
|---|
| 2026.04.02 | ₩384,865 | ₩394,840 | ₩381,790 | ₩386,309 | +0.38% | 16.5만 |
|---|
| 2026.04.01 | ₩389,598 | ₩397,073 | ₩389,090 | ₩391,778 | +0.56% | 17.6만 |
|---|
| 2026.03.31 | ₩384,076 | ₩391,551 | ₩380,533 | ₩388,141 | +1.06% | 22.8만 |
|---|
| 2026.03.30 | ₩387,700 | ₩388,288 | ₩378,233 | ₩379,450 | -2.13% | 17.1만 |
|---|
| 2026.03.27 | ₩386,430 | ₩388,930 | ₩379,370 | ₩383,755 | -0.69% | 21.7만 |
|---|
| 2026.03.26 | ₩394,639 | ₩396,458 | ₩387,780 | ₩388,154 | -1.64% | 14.6만 |
|---|
| 2026.03.25 | ₩402,969 | ₩404,079 | ₩395,241 | ₩398,169 | -1.19% | 14.8만 |
|---|
| 2026.03.24 | ₩389,585 | ₩401,686 | ₩387,686 | ₩399,052 | +2.43% | 13.5만 |
|---|
| 2026.03.23 | ₩394,679 | ₩405,149 | ₩386,430 | ₩393,837 | -0.21% | 24.7만 |
|---|
| 2026.03.20 | ₩390,441 | ₩394,439 | ₩384,878 | ₩387,165 | -0.84% | 46.6만 |
|---|
| 2026.03.19 | ₩390,601 | ₩396,912 | ₩387,004 | ₩392,299 | +0.43% | 14.5만 |
|---|
| 2026.03.18 | ₩401,164 | ₩402,287 | ₩395,829 | ₩396,471 | -1.17% | 15.8만 |
|---|
| 2026.03.17 | ₩405,202 | ₩406,606 | ₩397,086 | ₩402,795 | -0.59% | 15.3만 |
|---|
| 2026.03.16 | ₩404,694 | ₩407,341 | ₩401,044 | ₩402,180 | -0.62% | 18.8만 |
|---|
| 2026.03.13 | ₩408,478 | ₩414,548 | ₩395,254 | ₩398,182 | -2.52% | 24만 |
|---|
| 2026.03.12 | ₩406,646 | ₩410,136 | ₩401,124 | ₩405,510 | -0.28% | 18.4만 |
|---|
| 2026.03.11 | ₩405,429 | ₩412,369 | ₩402,488 | ₩411,941 | +1.61% | 13.5만 |
|---|
| 2026.03.10 | ₩408,491 | ₩420,338 | ₩408,491 | ₩409,909 | +0.35% | 16.5만 |
|---|
| 2026.03.09 | ₩406,900 | ₩413,866 | ₩398,330 | ₩412,837 | +1.46% | 15.2만 |
|---|
| 2026.03.06 | ₩412,115 | ₩414,441 | ₩404,239 | ₩409,360 | -0.67% | 17.7만 |
|---|
| 2026.03.05 | ₩421,528 | ₩426,502 | ₩412,877 | ₩418,733 | -0.66% | 16.7만 |
|---|
| 2026.03.04 | ₩430,326 | ₩430,473 | ₩420,913 | ₩427,344 | -0.69% | 12.3만 |
|---|
| 2026.03.03 | ₩425,820 | ₩429,136 | ₩415,939 | ₩429,029 | +0.75% | 17.7만 |
|---|
| 2026.03.02 | ₩434,604 | ₩439,632 | ₩431,890 | ₩435,500 | +0.21% | 20만 |
|---|
| 2026.02.27 | ₩436,490 | ₩440,167 | ₩432,184 | ₩439,552 | +0.70% | 16.5만 |
|---|
| 2026.02.26 | ₩443,269 | ₩444,124 | ₩435,393 | ₩441,317 | -0.44% | 17.1만 |
|---|
| 2026.02.25 | ₩442,881 | ₩443,844 | ₩430,968 | ₩441,410 | -0.33% | 15.2만 |
|---|
| 2026.02.24 | ₩435,888 | ₩443,830 | ₩435,888 | ₩442,266 | +1.46% | 15.4만 |
|---|
| 2026.02.23 | ₩435,367 | ₩439,619 | ₩426,127 | ₩433,227 | -0.49% | 14.8만 |
|---|
| 2026.02.20 | ₩441,236 | ₩445,194 | ₩433,802 | ₩436,811 | -1.00% | 17.6만 |
|---|
| 2026.02.19 | ₩439,044 | ₩442,854 | ₩432,906 | ₩440,314 | +0.29% | 18.4만 |
|---|
| 2026.02.18 | ₩439,712 | ₩446,197 | ₩439,311 | ₩441,116 | +0.32% | 27.5만 |
|---|
| 2026.02.17 | ₩435,808 | ₩443,389 | ₩429,310 | ₩440,541 | +1.09% | 33.5만 |
|---|
| 2026.02.13 | ₩450,756 | ₩453,377 | ₩433,388 | ₩439,271 | -2.55% | 49.7만 |
|---|
| 2026.02.12 | ₩437,065 | ₩461,520 | ₩428,668 | ₩449,500 | +2.85% | 34.7만 |
|---|
| 2026.02.11 | ₩427,892 | ₩428,146 | ₩417,570 | ₩420,846 | -1.65% | 18.2만 |
|---|
| 2026.02.10 | ₩427,799 | ₩428,842 | ₩417,463 | ₩421,207 | -1.54% | 17만 |
|---|
| 2026.02.09 | ₩426,248 | ₩430,366 | ₩425,232 | ₩427,545 | +0.30% | 17만 |
|---|
| 2026.02.06 | ₩418,292 | ₩427,665 | ₩416,647 | ₩426,823 | +2.04% | 39.7만 |
|---|
| 2026.02.05 | ₩410,831 | ₩417,169 | ₩410,417 | ₩412,890 | +0.50% | 30.8만 |
|---|
| 2026.02.04 | ₩407,997 | ₩416,728 | ₩407,997 | ₩410,363 | +0.58% | 21.3만 |
|---|
| 2026.02.03 | ₩407,769 | ₩412,275 | ₩400,442 | ₩406,686 | -0.27% | 18.6만 |
|---|
| 2026.02.02 | ₩401,124 | ₩409,240 | ₩396,471 | ₩408,451 | +1.83% | 14.4만 |
|---|
| 2026.01.30 | ₩395,816 | ₩402,113 | ₩392,901 | ₩400,201 | +1.11% | 20.9만 |
|---|
| 2026.01.29 | ₩393,235 | ₩399,038 | ₩391,029 | ₩397,928 | +1.19% | 14.4만 |
|---|
| 2026.01.28 | ₩395,161 | ₩397,139 | ₩383,769 | ₩392,527 | -0.67% | 21만 |
|---|
| 2026.01.27 | ₩401,004 | ₩402,555 | ₩396,431 | ₩397,955 | -0.76% | 12.2만 |
|---|
| 2026.01.26 | ₩401,084 | ₩401,124 | ₩393,757 | ₩398,998 | -0.52% | 10.6만 |
|---|
| 2026.01.23 | ₩404,841 | ₩404,841 | ₩392,125 | ₩400,522 | -1.07% | 21.8만 |
|---|
| 2026.01.22 | ₩405,028 | ₩409,160 | ₩400,897 | ₩405,831 | +0.20% | 14.9만 |
|---|
| 2026.01.21 | ₩395,508 | ₩407,034 | ₩393,035 | ₩402,595 | +1.79% | 19.4만 |
|---|
| 2026.01.20 | ₩391,163 | ₩395,401 | ₩386,643 | ₩386,831 | -1.11% | 13.2만 |
|---|
| 2026.01.16 | ₩396,845 | ₩400,455 | ₩393,409 | ₩397,501 | +0.17% | 15만 |
|---|
| 2026.01.15 | ₩390,788 | ₩398,075 | ₩388,823 | ₩396,845 | +1.55% | 18.8만 |
|---|
| 2026.01.14 | ₩386,831 | ₩391,751 | ₩386,242 | ₩388,248 | +0.37% | 11.4만 |
|---|
| 2026.01.13 | ₩386,109 | ₩390,066 | ₩384,544 | ₩387,793 | +0.44% | 13.2만 |
|---|
| 2026.01.12 | ₩383,488 | ₩387,753 | ₩381,429 | ₩384,731 | +0.32% | 10만 |
|---|
| 2026.01.09 | ₩384,852 | ₩388,823 | ₩382,819 | ₩384,330 | -0.14% | 15.9만 |
|---|
| 2026.01.08 | ₩374,944 | ₩383,073 | ₩372,016 | ₩382,846 | +2.11% | 27.9만 |
|---|
| 2026.01.07 | ₩381,616 | ₩381,670 | ₩373,727 | ₩376,562 | -1.32% | 21.7만 |
|---|
| 2026.01.06 | ₩373,874 | ₩380,252 | ₩368,045 | ₩380,252 | +1.71% | 17.6만 |
|---|
| 2026.01.05 | ₩372,484 | ₩380,479 | ₩371,548 | ₩376,335 | +1.03% | 14.8만 |
|---|
| 2026.01.02 | ₩368,432 | ₩374,142 | ₩368,085 | ₩372,484 | +1.10% | 16만 |
|---|
| 2025.12.31 | ₩373,059 | ₩374,356 | ₩367,871 | ₩369,061 | -1.07% | 11.7만 |
|---|
| 2025.12.30 | ₩377,752 | ₩377,979 | ₩373,901 | ₩374,436 | -0.88% | 15.6만 |
|---|
| 2025.12.29 | ₩380,988 | ₩381,482 | ₩376,428 | ₩377,886 | -0.81% | 13.5만 |
|---|
| 2025.12.26 | ₩380,386 | ₩381,696 | ₩370,906 | ₩380,078 | -0.08% | 7.1만 |
|---|
| 2025.12.24 | ₩381,683 | ₩381,683 | ₩379,396 | ₩379,396 | -0.60% | 5.9만 |
|---|
| 2025.12.23 | ₩378,621 | ₩382,285 | ₩376,107 | ₩381,389 | +0.73% | 8.6만 |
|---|
| 2025.12.22 | ₩374,824 | ₩380,774 | ₩371,401 | ₩378,755 | +1.05% | 18.6만 |
|---|
| 2025.12.19 | ₩374,570 | ₩378,206 | ₩371,320 | ₩374,182 | -0.10% | 50.3만 |
|---|
| 2025.12.18 | ₩374,048 | ₩381,268 | ₩371,147 | ₩375,800 | +0.47% | 22.6만 |
|---|
| 2025.12.17 | ₩371,895 | ₩377,391 | ₩368,192 | ₩371,227 | -0.18% | 15.7만 |
|---|
| 2025.12.16 | ₩377,097 | ₩378,113 | ₩370,211 | ₩373,380 | -0.99% | 25.3만 |
|---|
| 2025.12.15 | ₩375,145 | ₩376,990 | ₩369,235 | ₩376,067 | +0.25% | 23.8만 |
|---|
| 2025.12.12 | ₩372,123 | ₩375,746 | ₩369,408 | ₩373,192 | +0.29% | 21.5만 |
|---|
| 2025.12.11 | ₩371,695 | ₩376,522 | ₩370,318 | ₩371,601 | -0.03% | 18.7만 |
|---|
| 2025.12.10 | ₩358,164 | ₩369,970 | ₩356,332 | ₩367,617 | +2.64% | 20.2만 |
|---|
| 2025.12.09 | ₩362,830 | ₩366,280 | ₩356,679 | ₩357,428 | -1.49% | 15.5만 |
|---|
| 2025.12.08 | ₩365,050 | ₩366,788 | ₩360,971 | ₩362,509 | -0.70% | 12.1만 |
|---|
| 2025.12.05 | ₩365,638 | ₩368,700 | ₩361,653 | ₩364,568 | -0.29% | 20.1만 |
|---|
| 2025.12.04 | ₩367,296 | ₩368,954 | ₩364,608 | ₩366,253 | -0.28% | 10.5만 |
|---|
| 2025.12.03 | ₩365,518 | ₩370,304 | ₩363,659 | ₩367,657 | +0.59% | 17.6만 |
|---|
| 2025.12.02 | ₩366,908 | ₩367,737 | ₩362,202 | ₩362,509 | -1.20% | 18만 |
|---|
| 2025.12.01 | ₩365,598 | ₩368,874 | ₩363,418 | ₩364,876 | -0.20% | 20.8만 |
|---|
| 2025.11.28 | ₩370,291 | ₩373,848 | ₩368,299 | ₩368,874 | -0.38% | 6.9만 |
|---|
| 2025.11.26 | ₩369,649 | ₩374,503 | ₩369,649 | ₩371,361 | +0.46% | 14.7만 |
|---|
| 2025.11.25 | ₩362,536 | ₩372,738 | ₩358,498 | ₩371,454 | +2.46% | 22.9만 |
|---|
| 2025.11.24 | ₩363,285 | ₩366,962 | ₩361,145 | ₩361,520 | -0.49% | 17.5만 |
|---|
| 2025.11.21 | ₩359,113 | ₩368,579 | ₩358,511 | ₩364,341 | +1.46% | 25.2만 |
|---|
| 2025.11.20 | ₩361,466 | ₩364,849 | ₩355,155 | ₩356,131 | -1.48% | 13.6만 |
|---|
| 2025.11.19 | ₩356,532 | ₩362,001 | ₩354,915 | ₩356,653 | +0.03% | 12.9만 |
|---|
| 2025.11.18 | ₩354,273 | ₩359,207 | ₩351,599 | ₩356,827 | +0.72% | 11.7만 |
|---|
| 2025.11.17 | ₩360,570 | ₩360,610 | ₩353,176 | ₩354,781 | -1.61% | 18만 |
|---|
| 2025.11.14 | ₩360,249 | ₩363,285 | ₩359,367 | ₩360,798 | +0.15% | 18.4만 |
|---|
| 2025.11.13 | ₩368,753 | ₩371,708 | ₩362,442 | ₩363,646 | -1.39% | 15.7만 |
|---|
| 2025.11.12 | ₩368,499 | ₩374,262 | ₩368,499 | ₩369,609 | +0.30% | 12.9만 |
|---|
| 2025.11.11 | ₩368,499 | ₩371,895 | ₩364,916 | ₩368,499 | 0.00% | 10.4만 |
|---|
| 2025.11.10 | ₩367,697 | ₩371,494 | ₩365,290 | ₩368,834 | +0.31% | 15.1만 |
|---|
| 2025.11.07 | ₩353,190 | ₩367,416 | ₩351,184 | ₩365,304 | +3.43% | 25.2만 |
|---|
| 2025.11.06 | ₩374,342 | ₩377,364 | ₩347,641 | ₩352,387 | -5.86% | 41.2만 |
|---|
| 2025.11.05 | ₩368,138 | ₩379,410 | ₩362,482 | ₩377,377 | +2.51% | 29.8만 |
|---|
| 2025.11.04 | ₩361,266 | ₩368,981 | ₩360,504 | ₩367,283 | +1.67% | 12.5만 |
|---|
| 2025.11.03 | ₩365,223 | ₩365,223 | ₩358,458 | ₩363,418 | -0.49% | 14.2만 |
|---|
| 2025.10.31 | ₩363,245 | ₩367,256 | ₩363,151 | ₩364,488 | +0.34% | 13.6만 |
|---|
| 2025.10.30 | ₩363,485 | ₩373,032 | ₩363,485 | ₩365,116 | +0.45% | 16만 |
|---|
| 2025.10.29 | ₩368,486 | ₩373,299 | ₩362,242 | ₩365,223 | -0.89% | 15.9만 |
|---|
| 2025.10.28 | ₩369,248 | ₩369,435 | ₩366,734 | ₩368,339 | -0.25% | 10.6만 |
|---|
| 2025.10.27 | ₩373,380 | ₩373,380 | ₩368,553 | ₩369,556 | -1.02% | 12만 |
|---|
| 2025.10.24 | ₩376,174 | ₩376,174 | ₩369,582 | ₩372,444 | -0.99% | 11.1만 |
|---|
| 2025.10.23 | ₩378,420 | ₩379,838 | ₩371,855 | ₩372,404 | -1.59% | 19.7만 |
|---|
| 2025.10.22 | ₩377,043 | ₩383,822 | ₩375,292 | ₩376,415 | -0.17% | 17.7만 |
|---|
| 2025.10.21 | ₩374,543 | ₩379,570 | ₩369,382 | ₩376,535 | +0.53% | 9.3만 |
|---|
| 2025.10.20 | ₩370,318 | ₩376,642 | ₩369,475 | ₩376,589 | +1.69% | 13.3만 |
|---|
| 2025.10.17 | ₩368,860 | ₩370,371 | ₩366,574 | ₩368,606 | -0.07% | 11.4만 |
|---|
| 2025.10.16 | ₩373,807 | ₩374,382 | ₩365,798 | ₩369,128 | -1.25% | 10.1만 |
|---|
| 2025.10.15 | ₩369,208 | ₩372,617 | ₩359,808 | ₩371,401 | +0.59% | 10.2만 |
|---|
| 2025.10.14 | ₩357,829 | ₩367,844 | ₩357,829 | ₩367,082 | +2.59% | 10.5만 |
|---|
| 2025.10.13 | ₩361,252 | ₩366,213 | ₩358,391 | ₩362,670 | +0.39% | 16.5만 |
|---|
| 2025.10.10 | ₩366,868 | ₩369,034 | ₩355,637 | ₩357,428 | -2.57% | 20.8만 |
|---|