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 | ₩467,071 | ₩475,303 | ₩461,409 | ₩472,144 | +1.09% | 19.3만 |
| 2026.10.08 | ₩462,653 | ₩468,168 | ₩455,653 | ₩464,675 | +0.44% | 26.2만 |
| 2026.10.07 | ₩480,015 | ₩482,049 | ₩459,427 | ₩466,174 | -2.88% | 25.9만 |
| 2026.10.06 | ₩488,983 | ₩490,175 | ₩482,665 | ₩485,168 | -0.78% | 14.8만 |
| 2026.10.05 | ₩485,905 | ₩493,802 | ₩482,049 | ₩485,570 | -0.07% | 21.5만 |
| 2026.10.02 | ₩485,717 | ₩492,812 | ₩484,767 | ₩485,998 | +0.06% | 23.9만 |
| 2026.10.01 | ₩472,934 | ₩483,749 | ₩468,597 | ₩481,206 | +1.75% | 27.1만 |
| 2026.09.30 | ₩479,372 | ₩480,537 | ₩473,964 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩474,098 |
| -1.10% |
| 17만 |
| 2026.09.29 | ₩479,038 | ₩483,897 | ₩476,120 | ₩478,797 | -0.05% | 11.9만 |
|---|
| 2026.09.28 | ₩476,588 | ₩482,344 | ₩475,357 | ₩479,225 | +0.55% | 11.5만 |
|---|
| 2026.09.25 | ₩475,464 | ₩482,371 | ₩475,464 | ₩478,931 | +0.73% | 16.2만 |
|---|
| 2026.09.24 | ₩473,041 | ₩479,158 | ₩472,264 | ₩474,393 | +0.29% | 12.5만 |
|---|
| 2026.09.23 | ₩472,907 | ₩483,107 | ₩470,792 | ₩478,261 | +1.13% | 17.5만 |
|---|
| 2026.09.22 | ₩473,938 | ₩475,664 | ₩469,681 | ₩474,246 | +0.06% | 16.8만 |
|---|
| 2026.09.21 | ₩471,943 | ₩472,412 | ₩466,763 | ₩469,333 | -0.55% | 15만 |
|---|
| 2026.09.18 | ₩470,377 | ₩471,086 | ₩464,581 | ₩469,386 | -0.21% | 60만 |
|---|
| 2026.09.17 | ₩474,660 | ₩475,718 | ₩468,811 | ₩469,159 | -1.16% | 24.6만 |
|---|
| 2026.09.16 | ₩472,157 | ₩476,454 | ₩462,774 | ₩466,870 | -1.12% | 21.9만 |
|---|
| 2026.09.15 | ₩472,425 | ₩474,500 | ₩465,879 | ₩469,132 | -0.70% | 12만 |
|---|
| 2026.09.14 | ₩470,042 | ₩472,452 | ₩462,613 | ₩471,086 | +0.22% | 19.7만 |
|---|
| 2026.09.11 | ₩474,821 | ₩477,699 | ₩472,599 | ₩476,561 | +0.37% | 16.7만 |
|---|
| 2026.09.10 | ₩471,341 | ₩472,559 | ₩464,634 | ₩468,851 | -0.53% | 16.5만 |
|---|
| 2026.09.09 | ₩479,198 | ₩483,602 | ₩475,959 | ₩476,923 | -0.47% | 13.8만 |
|---|
| 2026.09.08 | ₩490,161 | ₩496,680 | ₩481,648 | ₩483,201 | -1.42% | 15.9만 |
|---|
| 2026.09.04 | ₩472,064 | ₩487,270 | ₩472,064 | ₩486,079 | +2.97% | 26.5만 |
|---|
| 2026.09.03 | ₩474,968 | ₩479,506 | ₩467,660 | ₩475,905 | +0.20% | 18.2만 |
|---|
| 2026.09.02 | ₩475,946 | ₩477,190 | ₩469,346 | ₩470,966 | -1.05% | 24.7만 |
|---|
| 2026.09.01 | ₩485,262 | ₩487,471 | ₩471,475 | ₩476,186 | -1.87% | 20.8만 |
|---|
| 2026.08.31 | ₩488,622 | ₩492,597 | ₩485,356 | ₩489,586 | +0.20% | 20.8만 |
|---|
| 2026.08.28 | ₩503,279 | ₩503,279 | ₩486,239 | ₩490,375 | -2.56% | 22.8만 |
|---|
| 2026.08.27 | ₩503,949 | ₩508,031 | ₩494,913 | ₩498,447 | -1.09% | 19.7만 |
|---|
| 2026.08.26 | ₩500,214 | ₩506,840 | ₩500,080 | ₩506,171 | +1.19% | 15.7만 |
|---|
| 2026.08.25 | ₩505,113 | ₩505,113 | ₩495,408 | ₩497,336 | -1.54% | 14.8만 |
|---|
| 2026.08.24 | ₩503,587 | ₩507,563 | ₩498,835 | ₩499,023 | -0.91% | 14.3만 |
|---|
| 2026.08.21 | ₩499,197 | ₩503,239 | ₩487,912 | ₩502,731 | +0.71% | 18.6만 |
|---|
| 2026.08.20 | ₩497,952 | ₩502,329 | ₩493,133 | ₩495,141 | -0.56% | 16.9만 |
|---|
| 2026.08.19 | ₩504,323 | ₩505,073 | ₩499,933 | ₩501,593 | -0.54% | 14.7만 |
|---|
| 2026.08.18 | ₩512,730 | ₩513,613 | ₩501,633 | ₩503,038 | -1.89% | 19.1만 |
|---|
| 2026.08.17 | ₩513,586 | ₩518,553 | ₩509,825 | ₩515,594 | +0.39% | 13.4만 |
|---|
| 2026.08.14 | ₩511,097 | ₩517,160 | ₩506,786 | ₩514,577 | +0.68% | 12.2만 |
|---|
| 2026.08.13 | ₩521,082 | ₩521,082 | ₩510,360 | ₩512,743 | -1.60% | 10.9만 |
|---|
| 2026.08.12 | ₩517,187 | ₩520,761 | ₩509,986 | ₩517,187 | 0.00% | 15.2만 |
|---|
| 2026.08.11 | ₩516,023 | ₩520,453 | ₩513,452 | ₩515,032 | -0.19% | 20.6만 |
|---|
| 2026.08.10 | ₩523,840 | ₩526,812 | ₩513,279 | ₩514,149 | -1.85% | 20.7만 |
|---|
| 2026.08.07 | ₩503,360 | ₩526,825 | ₩503,360 | ₩525,031 | +4.31% | 23만 |
|---|
| 2026.08.06 | ₩514,403 | ₩520,440 | ₩497,042 | ₩504,805 | -1.87% | 41.1만 |
|---|
| 2026.08.05 | ₩481,420 | ₩488,782 | ₩476,173 | ₩487,029 | +1.17% | 29.5만 |
|---|
| 2026.08.04 | ₩473,001 | ₩481,072 | ₩469,079 | ₩479,332 | +1.34% | 18.8만 |
|---|
| 2026.08.03 | ₩465,116 | ₩472,853 | ₩465,023 | ₩469,199 | +0.88% | 18.5만 |
|---|
| 2026.07.31 | ₩466,013 | ₩468,463 | ₩459,601 | ₩462,868 | -0.68% | 18.9만 |
|---|
| 2026.07.30 | ₩456,068 | ₩461,810 | ₩453,524 | ₩460,632 | +1.00% | 18.1만 |
|---|
| 2026.07.29 | ₩460,605 | ₩468,262 | ₩447,246 | ₩449,964 | -2.31% | 26.1만 |
|---|
| 2026.07.28 | ₩465,973 | ₩471,167 | ₩461,261 | ₩463,938 | -0.44% | 17.7만 |
|---|
| 2026.07.27 | ₩463,684 | ₩469,534 | ₩454,622 | ₩462,747 | -0.20% | 28.7만 |
|---|
| 2026.07.24 | ₩460,766 | ₩466,602 | ₩456,375 | ₩461,074 | +0.07% | 15만 |
|---|
| 2026.07.23 | ₩453,939 | ₩460,364 | ₩451,918 | ₩460,030 | +1.34% | 16.4만 |
|---|
| 2026.07.22 | ₩457,138 | ₩463,550 | ₩454,247 | ₩457,179 | +0.01% | 12.7만 |
|---|
| 2026.07.21 | ₩459,561 | ₩466,656 | ₩451,690 | ₩456,991 | -0.56% | 14.7만 |
|---|
| 2026.07.20 | ₩467,151 | ₩468,235 | ₩452,453 | ₩455,800 | -2.43% | 16.2만 |
|---|
| 2026.07.17 | ₩465,960 | ₩476,039 | ₩463,028 | ₩463,724 | -0.48% | 24.5만 |
|---|
| 2026.07.16 | ₩465,826 | ₩480,711 | ₩463,831 | ₩473,054 | +1.55% | 17.1만 |
|---|
| 2026.07.15 | ₩463,135 | ₩470,404 | ₩460,338 | ₩467,446 | +0.93% | 16.6만 |
|---|
| 2026.07.14 | ₩468,717 | ₩473,242 | ₩464,969 | ₩468,503 | -0.05% | 23.9만 |
|---|
| 2026.07.13 | ₩470,404 | ₩475,919 | ₩462,667 | ₩464,246 | -1.31% | 18만 |
|---|
| 2026.07.10 | ₩466,428 | ₩474,955 | ₩465,250 | ₩471,662 | +1.12% | 17.5만 |
|---|
| 2026.07.09 | ₩470,631 | ₩473,081 | ₩464,782 | ₩465,826 | -1.02% | 26.9만 |
|---|
| 2026.07.08 | ₩473,683 | ₩476,280 | ₩464,634 | ₩465,893 | -1.64% | 33.2만 |
|---|
| 2026.07.07 | ₩490,764 | ₩493,534 | ₩473,027 | ₩478,261 | -2.55% | 30.2만 |
|---|
| 2026.07.06 | ₩494,766 | ₩497,296 | ₩490,295 | ₩494,686 | -0.02% | 24.3만 |
|---|
| 2026.07.02 | ₩515,353 | ₩515,367 | ₩487,779 | ₩493,334 | -4.27% | 42.1만 |
|---|
| 2026.07.01 | ₩520,721 | ₩522,876 | ₩507,442 | ₩510,267 | -2.01% | 41.4만 |
|---|
| 2026.06.30 | ₩494,471 | ₩528,123 | ₩493,682 | ₩523,987 | +5.97% | 64.7만 |
|---|
| 2026.06.29 | ₩480,898 | ₩484,807 | ₩476,186 | ₩480,457 | -0.09% | 40.9만 |
|---|
| 2026.06.26 | ₩501,285 | ₩503,159 | ₩479,158 | ₩480,898 | -4.07% | 389.8만 |
|---|
| 2026.06.25 | ₩480,965 | ₩502,382 | ₩476,842 | ₩502,088 | +4.39% | 37만 |
|---|
| 2026.06.24 | ₩456,295 | ₩475,651 | ₩456,242 | ₩475,236 | +4.15% | 44.7만 |
|---|
| 2026.06.23 | ₩463,082 | ₩470,176 | ₩456,536 | ₩457,031 | -1.31% | 40.1만 |
|---|
| 2026.06.22 | ₩459,709 | ₩470,605 | ₩459,213 | ₩468,503 | +1.91% | 33.3만 |
|---|
| 2026.06.18 | ₩454,943 | ₩464,273 | ₩454,943 | ₩460,324 | +1.18% | 47.4만 |
|---|
| 2026.06.17 | ₩453,979 | ₩465,946 | ₩449,950 | ₩450,191 | -0.83% | 55.2만 |
|---|
| 2026.06.16 | ₩450,191 | ₩454,568 | ₩447,126 | ₩453,779 | +0.80% | 36.8만 |
|---|
| 2026.06.15 | ₩452,199 | ₩453,765 | ₩444,971 | ₩446,122 | -1.34% | 31만 |
|---|
| 2026.06.12 | ₩428,305 | ₩446,510 | ₩428,305 | ₩445,894 | +4.11% | 101.1만 |
|---|
| 2026.06.11 | ₩423,513 | ₩431,572 | ₩421,653 | ₩429,537 | +1.42% | 33.5만 |
|---|
| 2026.06.10 | ₩428,399 | ₩431,920 | ₩416,446 | ₩419,457 | -2.09% | 36.2만 |
|---|
| 2026.06.09 | ₩426,351 | ₩432,428 | ₩420,394 | ₩428,118 | +0.41% | 39.7만 |
|---|
| 2026.06.08 | ₩422,014 | ₩428,587 | ₩417,838 | ₩422,309 | +0.07% | 25만 |
|---|
| 2026.06.05 | ₩421,733 | ₩425,187 | ₩418,239 | ₩420,595 | -0.27% | 29.5만 |
|---|
| 2026.06.04 | ₩424,705 | ₩426,097 | ₩419,431 | ₩421,746 | -0.70% | 20.7만 |
|---|
| 2026.06.03 | ₩414,893 | ₩421,907 | ₩414,050 | ₩421,184 | +1.52% | 24.8만 |
|---|
| 2026.06.02 | ₩412,898 | ₩418,306 | ₩408,307 | ₩415,321 | +0.59% | 21.8만 |
|---|
| 2026.06.01 | ₩409,030 | ₩412,082 | ₩397,090 | ₩410,917 | +0.46% | 32.3만 |
|---|
| 2026.05.29 | ₩413,715 | ₩419,431 | ₩412,189 | ₩413,594 | -0.03% | 44.6만 |
|---|
| 2026.05.28 | ₩423,286 | ₩423,286 | ₩408,923 | ₩416,419 | -1.62% | 39.7만 |
|---|
| 2026.05.27 | ₩418,976 | ₩422,135 | ₩414,451 | ₩421,385 | +0.58% | 34.6만 |
|---|
| 2026.05.26 | ₩406,620 | ₩418,052 | ₩406,620 | ₩417,262 | +2.62% | 28.1만 |
|---|
| 2026.05.22 | ₩404,639 | ₩407,076 | ₩393,543 | ₩404,840 | +0.05% | 23.1만 |
|---|
| 2026.05.21 | ₩397,598 | ₩405,242 | ₩394,399 | ₩402,257 | +1.17% | 28.1만 |
|---|
| 2026.05.20 | ₩397,505 | ₩402,136 | ₩390,357 | ₩400,436 | +0.74% | 32만 |
|---|
| 2026.05.19 | ₩401,400 | ₩401,400 | ₩393,409 | ₩396,327 | -1.26% | 29.4만 |
|---|
| 2026.05.18 | ₩397,786 | ₩405,710 | ₩396,742 | ₩404,171 | +1.61% | 35.5만 |
|---|
| 2026.05.15 | ₩401,761 | ₩402,083 | ₩394,091 | ₩397,304 | -1.11% | 33만 |
|---|
| 2026.05.14 | ₩404,171 | ₩407,959 | ₩399,754 | ₩403,408 | -0.19% | 33.1만 |
|---|
| 2026.05.13 | ₩401,507 | ₩405,335 | ₩397,304 | ₩401,574 | +0.02% | 46.5만 |
|---|
| 2026.05.12 | ₩399,874 | ₩401,976 | ₩393,663 | ₩401,507 | +0.41% | 43만 |
|---|
| 2026.05.11 | ₩396,902 | ₩401,882 | ₩393,636 | ₩399,111 | +0.56% | 31.8만 |
|---|
| 2026.05.08 | ₩400,169 | ₩412,028 | ₩394,948 | ₩397,424 | -0.69% | 32.8만 |
|---|
| 2026.05.07 | ₩409,873 | ₩425,655 | ₩393,355 | ₩393,730 | -3.94% | 46.3만 |
|---|
| 2026.05.06 | ₩396,099 | ₩401,467 | ₩390,852 | ₩390,852 | -1.32% | 37.9만 |
|---|
| 2026.05.05 | ₩394,386 | ₩397,130 | ₩386,689 | ₩390,450 | -1.00% | 26.7만 |
|---|
| 2026.05.04 | ₩390,972 | ₩397,224 | ₩385,725 | ₩388,094 | -0.74% | 23.9만 |
|---|
| 2026.05.01 | ₩402,819 | ₩403,234 | ₩392,686 | ₩393,007 | -2.44% | 18.5만 |
|---|
| 2026.04.30 | ₩398,964 | ₩402,806 | ₩395,443 | ₩401,788 | +0.71% | 25.8만 |
|---|
| 2026.04.29 | ₩397,572 | ₩399,901 | ₩393,891 | ₩397,933 | +0.09% | 18.1만 |
|---|
| 2026.04.28 | ₩408,883 | ₩408,883 | ₩397,652 | ₩399,165 | -2.38% | 22.2만 |
|---|
| 2026.04.27 | ₩403,515 | ₩410,850 | ₩402,538 | ₩406,741 | +0.80% | 20.6만 |
|---|
| 2026.04.24 | ₩404,305 | ₩410,208 | ₩397,264 | ₩403,194 | -0.27% | 67.7만 |
|---|
| 2026.04.23 | ₩404,519 | ₩409,726 | ₩399,526 | ₩406,112 | +0.39% | 26.3만 |
|---|
| 2026.04.22 | ₩400,289 | ₩403,662 | ₩395,845 | ₩402,297 | +0.50% | 31만 |
|---|
| 2026.04.21 | ₩391,454 | ₩401,507 | ₩391,454 | ₩397,291 | +1.49% | 26.4만 |
|---|
| 2026.04.20 | ₩400,731 | ₩404,840 | ₩386,301 | ₩393,315 | -1.85% | 41.4만 |
|---|
| 2026.04.17 | ₩406,045 | ₩418,172 | ₩404,211 | ₩404,854 | -0.29% | 61.2만 |
|---|
| 2026.04.16 | ₩405,242 | ₩412,269 | ₩400,369 | ₩401,239 | -0.99% | 25만 |
|---|
| 2026.04.15 | ₩411,479 | ₩411,506 | ₩401,025 | ₩406,473 | -1.22% | 36.9만 |
|---|
| 2026.04.14 | ₩413,916 | ₩416,446 | ₩410,543 | ₩413,273 | -0.16% | 19.4만 |
|---|
| 2026.04.13 | ₩405,924 | ₩415,683 | ₩405,028 | ₩414,277 | +2.06% | 22.9만 |
|---|
| 2026.04.10 | ₩407,531 | ₩407,531 | ₩402,846 | ₩405,228 | -0.56% | 13.2만 |
|---|
| 2026.04.09 | ₩401,507 | ₩408,160 | ₩397,692 | ₩407,183 | +1.41% | 17.7만 |
|---|
| 2026.04.08 | ₩399,138 | ₩406,326 | ₩393,783 | ₩403,113 | +1.00% | 18.2만 |
|---|
| 2026.04.07 | ₩384,641 | ₩391,307 | ₩381,522 | ₩388,322 | +0.96% | 17.5만 |
|---|
| 2026.04.06 | ₩385,123 | ₩387,238 | ₩382,312 | ₩385,444 | +0.08% | 11.6만 |
|---|
| 2026.04.02 | ₩385,297 | ₩395,283 | ₩382,218 | ₩386,743 | +0.38% | 16.5만 |
|---|
| 2026.04.01 | ₩390,035 | ₩397,518 | ₩389,527 | ₩392,217 | +0.56% | 17.6만 |
|---|
| 2026.03.31 | ₩384,507 | ₩391,990 | ₩380,960 | ₩388,576 | +1.06% | 22.8만 |
|---|
| 2026.03.30 | ₩388,135 | ₩388,724 | ₩378,658 | ₩379,876 | -2.13% | 17.1만 |
|---|
| 2026.03.27 | ₩386,863 | ₩389,366 | ₩379,795 | ₩384,186 | -0.69% | 21.7만 |
|---|
| 2026.03.26 | ₩395,082 | ₩396,902 | ₩388,215 | ₩388,590 | -1.64% | 14.6만 |
|---|
| 2026.03.25 | ₩403,421 | ₩404,532 | ₩395,684 | ₩398,616 | -1.19% | 14.8만 |
|---|
| 2026.03.24 | ₩390,022 | ₩402,136 | ₩388,121 | ₩399,499 | +2.43% | 13.5만 |
|---|
| 2026.03.23 | ₩395,122 | ₩405,603 | ₩386,863 | ₩394,279 | -0.21% | 24.7만 |
|---|
| 2026.03.20 | ₩390,879 | ₩394,881 | ₩385,310 | ₩387,599 | -0.84% | 46.6만 |
|---|
| 2026.03.19 | ₩391,039 | ₩397,357 | ₩387,439 | ₩392,739 | +0.43% | 14.5만 |
|---|
| 2026.03.18 | ₩401,614 | ₩402,739 | ₩396,273 | ₩396,916 | -1.17% | 15.8만 |
|---|
| 2026.03.17 | ₩405,657 | ₩407,062 | ₩397,532 | ₩403,247 | -0.59% | 15.3만 |
|---|
| 2026.03.16 | ₩405,148 | ₩407,798 | ₩401,494 | ₩402,631 | -0.62% | 18.8만 |
|---|
| 2026.03.13 | ₩408,936 | ₩415,013 | ₩395,698 | ₩398,629 | -2.52% | 24만 |
|---|
| 2026.03.12 | ₩407,102 | ₩410,596 | ₩401,574 | ₩405,965 | -0.28% | 18.4만 |
|---|
| 2026.03.11 | ₩405,884 | ₩412,831 | ₩402,939 | ₩412,403 | +1.61% | 13.5만 |
|---|
| 2026.03.10 | ₩408,950 | ₩420,809 | ₩408,950 | ₩410,368 | +0.35% | 16.5만 |
|---|
| 2026.03.09 | ₩407,357 | ₩414,331 | ₩398,776 | ₩413,300 | +1.46% | 15.2만 |
|---|
| 2026.03.06 | ₩412,577 | ₩414,906 | ₩404,693 | ₩409,820 | -0.67% | 17.7만 |
|---|
| 2026.03.05 | ₩422,001 | ₩426,980 | ₩413,340 | ₩419,203 | -0.66% | 16.7만 |
|---|
| 2026.03.04 | ₩430,809 | ₩430,956 | ₩421,385 | ₩427,824 | -0.69% | 12.3만 |
|---|
| 2026.03.03 | ₩426,298 | ₩429,617 | ₩416,405 | ₩429,510 | +0.75% | 17.7만 |
|---|
| 2026.03.02 | ₩435,092 | ₩440,125 | ₩432,375 | ₩435,989 | +0.21% | 20만 |
|---|
| 2026.02.27 | ₩436,979 | ₩440,661 | ₩432,669 | ₩440,045 | +0.70% | 16.5만 |
|---|
| 2026.02.26 | ₩443,766 | ₩444,623 | ₩435,882 | ₩441,812 | -0.44% | 17.1만 |
|---|
| 2026.02.25 | ₩443,378 | ₩444,342 | ₩431,451 | ₩441,905 | -0.33% | 15.2만 |
|---|
| 2026.02.24 | ₩436,377 | ₩444,328 | ₩436,377 | ₩442,762 | +1.46% | 15.4만 |
|---|
| 2026.02.23 | ₩435,855 | ₩440,112 | ₩426,605 | ₩433,713 | -0.49% | 14.8만 |
|---|
| 2026.02.20 | ₩441,731 | ₩445,694 | ₩434,289 | ₩437,301 | -1.00% | 17.6만 |
|---|
| 2026.02.19 | ₩439,536 | ₩443,351 | ₩433,392 | ₩440,808 | +0.29% | 18.4만 |
|---|
| 2026.02.18 | ₩440,205 | ₩446,698 | ₩439,804 | ₩441,611 | +0.32% | 27.5만 |
|---|
| 2026.02.17 | ₩436,297 | ₩443,886 | ₩429,791 | ₩441,035 | +1.09% | 33.5만 |
|---|
| 2026.02.13 | ₩451,262 | ₩453,886 | ₩433,874 | ₩439,764 | -2.55% | 49.7만 |
|---|
| 2026.02.12 | ₩437,555 | ₩462,038 | ₩429,149 | ₩450,004 | +2.85% | 34.7만 |
|---|
| 2026.02.11 | ₩428,372 | ₩428,627 | ₩418,039 | ₩421,318 | -1.65% | 18.2만 |
|---|
| 2026.02.10 | ₩428,279 | ₩429,323 | ₩417,931 | ₩421,679 | -1.54% | 17만 |
|---|
| 2026.02.09 | ₩426,726 | ₩430,849 | ₩425,709 | ₩428,024 | +0.30% | 17만 |
|---|
| 2026.02.06 | ₩418,761 | ₩428,145 | ₩417,115 | ₩427,302 | +2.04% | 39.7만 |
|---|
| 2026.02.05 | ₩411,292 | ₩417,637 | ₩410,877 | ₩413,353 | +0.50% | 30.8만 |
|---|
| 2026.02.04 | ₩408,454 | ₩417,195 | ₩408,454 | ₩410,824 | +0.58% | 21.3만 |
|---|
| 2026.02.03 | ₩408,227 | ₩412,738 | ₩400,891 | ₩407,142 | -0.27% | 18.6만 |
|---|
| 2026.02.02 | ₩401,574 | ₩409,699 | ₩396,916 | ₩408,909 | +1.83% | 14.4만 |
|---|
| 2026.01.30 | ₩396,260 | ₩402,565 | ₩393,342 | ₩400,650 | +1.11% | 20.9만 |
|---|
| 2026.01.29 | ₩393,676 | ₩399,486 | ₩391,468 | ₩398,375 | +1.19% | 14.4만 |
|---|
| 2026.01.28 | ₩395,604 | ₩397,585 | ₩384,199 | ₩392,967 | -0.67% | 21만 |
|---|
| 2026.01.27 | ₩401,454 | ₩403,006 | ₩396,876 | ₩398,402 | -0.76% | 12.2만 |
|---|
| 2026.01.26 | ₩401,534 | ₩401,574 | ₩394,198 | ₩399,446 | -0.52% | 10.6만 |
|---|
| 2026.01.23 | ₩405,295 | ₩405,295 | ₩392,565 | ₩400,972 | -1.07% | 21.8만 |
|---|
| 2026.01.22 | ₩405,483 | ₩409,619 | ₩401,346 | ₩406,286 | +0.20% | 14.9만 |
|---|
| 2026.01.21 | ₩395,952 | ₩407,491 | ₩393,476 | ₩403,046 | +1.79% | 19.4만 |
|---|
| 2026.01.20 | ₩391,602 | ₩395,845 | ₩387,077 | ₩387,265 | -1.11% | 13.2만 |
|---|
| 2026.01.16 | ₩397,291 | ₩400,905 | ₩393,850 | ₩397,946 | +0.17% | 15만 |
|---|
| 2026.01.15 | ₩391,227 | ₩398,522 | ₩389,259 | ₩397,291 | +1.55% | 18.8만 |
|---|
| 2026.01.14 | ₩387,265 | ₩392,191 | ₩386,676 | ₩388,683 | +0.37% | 11.4만 |
|---|
| 2026.01.13 | ₩386,542 | ₩390,504 | ₩384,976 | ₩388,228 | +0.44% | 13.2만 |
|---|
| 2026.01.12 | ₩383,918 | ₩388,188 | ₩381,857 | ₩385,163 | +0.32% | 10만 |
|---|
| 2026.01.09 | ₩385,283 | ₩389,259 | ₩383,249 | ₩384,761 | -0.14% | 15.9만 |
|---|
| 2026.01.08 | ₩375,365 | ₩383,503 | ₩372,433 | ₩383,276 | +2.11% | 27.9만 |
|---|
| 2026.01.07 | ₩382,044 | ₩382,098 | ₩374,147 | ₩376,984 | -1.32% | 21.7만 |
|---|
| 2026.01.06 | ₩374,294 | ₩380,679 | ₩368,458 | ₩380,679 | +1.71% | 17.6만 |
|---|
| 2026.01.05 | ₩372,902 | ₩380,906 | ₩371,965 | ₩376,757 | +1.03% | 14.8만 |
|---|
| 2026.01.02 | ₩368,846 | ₩374,561 | ₩368,498 | ₩372,902 | +1.10% | 16만 |
|---|
| 2025.12.31 | ₩373,477 | ₩374,776 | ₩368,284 | ₩369,475 | -1.07% | 11.7만 |
|---|
| 2025.12.30 | ₩378,176 | ₩378,403 | ₩374,321 | ₩374,856 | -0.88% | 15.6만 |
|---|
| 2025.12.29 | ₩381,415 | ₩381,910 | ₩376,850 | ₩378,309 | -0.81% | 13.5만 |
|---|
| 2025.12.26 | ₩380,813 | ₩382,124 | ₩371,322 | ₩380,505 | -0.08% | 7.1만 |
|---|
| 2025.12.24 | ₩382,111 | ₩382,111 | ₩379,822 | ₩379,822 | -0.60% | 5.9만 |
|---|
| 2025.12.23 | ₩379,046 | ₩382,713 | ₩376,529 | ₩381,817 | +0.73% | 8.6만 |
|---|
| 2025.12.22 | ₩375,244 | ₩381,201 | ₩371,817 | ₩379,180 | +1.05% | 18.6만 |
|---|
| 2025.12.19 | ₩374,990 | ₩378,631 | ₩371,737 | ₩374,602 | -0.10% | 50.3만 |
|---|
| 2025.12.18 | ₩374,468 | ₩381,696 | ₩371,563 | ₩376,221 | +0.47% | 22.6만 |
|---|
| 2025.12.17 | ₩372,313 | ₩377,814 | ₩368,605 | ₩371,643 | -0.18% | 15.7만 |
|---|
| 2025.12.16 | ₩377,520 | ₩378,537 | ₩370,626 | ₩373,798 | -0.99% | 25.3만 |
|---|
| 2025.12.15 | ₩375,565 | ₩377,413 | ₩369,649 | ₩376,489 | +0.25% | 23.8만 |
|---|
| 2025.12.12 | ₩372,540 | ₩376,168 | ₩369,823 | ₩373,611 | +0.29% | 21.5만 |
|---|
| 2025.12.11 | ₩372,112 | ₩376,944 | ₩370,733 | ₩372,018 | -0.03% | 18.7만 |
|---|
| 2025.12.10 | ₩358,565 | ₩370,385 | ₩356,732 | ₩368,029 | +2.64% | 20.2만 |
|---|
| 2025.12.09 | ₩363,237 | ₩366,691 | ₩357,080 | ₩357,829 | -1.49% | 15.5만 |
|---|
| 2025.12.08 | ₩365,459 | ₩367,199 | ₩361,376 | ₩362,916 | -0.70% | 12.1만 |
|---|
| 2025.12.05 | ₩366,048 | ₩369,113 | ₩362,059 | ₩364,977 | -0.29% | 20.1만 |
|---|
| 2025.12.04 | ₩367,708 | ₩369,368 | ₩365,017 | ₩366,664 | -0.28% | 10.5만 |
|---|
| 2025.12.03 | ₩365,928 | ₩370,720 | ₩364,067 | ₩368,069 | +0.59% | 17.6만 |
|---|
| 2025.12.02 | ₩367,320 | ₩368,150 | ₩362,608 | ₩362,916 | -1.20% | 18만 |
|---|
| 2025.12.01 | ₩366,008 | ₩369,287 | ₩363,826 | ₩365,285 | -0.20% | 20.8만 |
|---|
| 2025.11.28 | ₩370,706 | ₩374,267 | ₩368,712 | ₩369,287 | -0.38% | 6.9만 |
|---|
| 2025.11.26 | ₩370,064 | ₩374,923 | ₩370,064 | ₩371,777 | +0.46% | 14.7만 |
|---|
| 2025.11.25 | ₩362,943 | ₩373,156 | ₩358,900 | ₩371,871 | +2.46% | 22.9만 |
|---|
| 2025.11.24 | ₩363,692 | ₩367,373 | ₩361,550 | ₩361,925 | -0.49% | 17.5만 |
|---|
| 2025.11.21 | ₩359,516 | ₩368,993 | ₩358,913 | ₩364,750 | +1.46% | 25.2만 |
|---|
| 2025.11.20 | ₩361,872 | ₩365,258 | ₩355,554 | ₩356,531 | -1.48% | 13.6만 |
|---|
| 2025.11.19 | ₩356,932 | ₩362,407 | ₩355,313 | ₩357,053 | +0.03% | 12.9만 |
|---|
| 2025.11.18 | ₩354,670 | ₩359,610 | ₩351,993 | ₩357,227 | +0.72% | 11.7만 |
|---|
| 2025.11.17 | ₩360,975 | ₩361,015 | ₩353,573 | ₩355,179 | -1.61% | 18만 |
|---|
| 2025.11.14 | ₩360,654 | ₩363,692 | ₩359,770 | ₩361,202 | +0.15% | 18.4만 |
|---|
| 2025.11.13 | ₩369,167 | ₩372,125 | ₩362,849 | ₩364,054 | -1.39% | 15.7만 |
|---|
| 2025.11.12 | ₩368,913 | ₩374,682 | ₩368,913 | ₩370,024 | +0.30% | 12.9만 |
|---|
| 2025.11.11 | ₩368,913 | ₩372,313 | ₩365,325 | ₩368,913 | 0.00% | 10.4만 |
|---|
| 2025.11.10 | ₩368,110 | ₩371,911 | ₩365,700 | ₩369,247 | +0.31% | 15.1만 |
|---|
| 2025.11.07 | ₩353,586 | ₩367,828 | ₩351,578 | ₩365,713 | +3.43% | 25.2만 |
|---|
| 2025.11.06 | ₩374,762 | ₩377,787 | ₩348,031 | ₩352,783 | -5.86% | 41.2만 |
|---|
| 2025.11.05 | ₩368,551 | ₩379,835 | ₩362,889 | ₩377,801 | +2.51% | 29.8만 |
|---|
| 2025.11.04 | ₩361,671 | ₩369,395 | ₩360,908 | ₩367,695 | +1.67% | 12.5만 |
|---|
| 2025.11.03 | ₩365,633 | ₩365,633 | ₩358,860 | ₩363,826 | -0.49% | 14.2만 |
|---|
| 2025.10.31 | ₩363,652 | ₩367,668 | ₩363,558 | ₩364,897 | +0.34% | 13.6만 |
|---|
| 2025.10.30 | ₩363,893 | ₩373,450 | ₩363,893 | ₩365,526 | +0.45% | 16만 |
|---|
| 2025.10.29 | ₩368,899 | ₩373,718 | ₩362,648 | ₩365,633 | -0.89% | 15.9만 |
|---|
| 2025.10.28 | ₩369,662 | ₩369,850 | ₩367,146 | ₩368,752 | -0.25% | 10.6만 |
|---|
| 2025.10.27 | ₩373,798 | ₩373,798 | ₩368,966 | ₩369,970 | -1.02% | 12만 |
|---|
| 2025.10.24 | ₩376,596 | ₩376,596 | ₩369,997 | ₩372,861 | -0.99% | 11.1만 |
|---|
| 2025.10.23 | ₩378,845 | ₩380,264 | ₩372,272 | ₩372,821 | -1.59% | 19.7만 |
|---|
| 2025.10.22 | ₩377,466 | ₩384,253 | ₩375,713 | ₩376,837 | -0.17% | 17.7만 |
|---|
| 2025.10.21 | ₩374,963 | ₩379,996 | ₩369,796 | ₩376,957 | +0.53% | 9.3만 |
|---|
| 2025.10.20 | ₩370,733 | ₩377,065 | ₩369,890 | ₩377,011 | +1.69% | 13.3만 |
|---|
| 2025.10.17 | ₩369,274 | ₩370,787 | ₩366,985 | ₩369,020 | -0.07% | 11.4만 |
|---|
| 2025.10.16 | ₩374,227 | ₩374,802 | ₩366,209 | ₩369,542 | -1.25% | 10.1만 |
|---|
| 2025.10.15 | ₩369,622 | ₩373,035 | ₩360,212 | ₩371,817 | +0.59% | 10.2만 |
|---|
| 2025.10.14 | ₩358,231 | ₩368,257 | ₩358,231 | ₩367,494 | +2.59% | 10.5만 |
|---|
| 2025.10.13 | ₩361,658 | ₩366,624 | ₩358,793 | ₩363,076 | +0.39% | 16.5만 |
|---|
| 2025.10.10 | ₩367,280 | ₩369,448 | ₩356,036 | ₩357,829 | -2.57% | 20.8만 |
|---|