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 | ₩468,072 | ₩476,322 | ₩462,398 | ₩473,156 | +1.09% | 19.3만 |
| 2026.10.08 | ₩463,645 | ₩469,172 | ₩456,630 | ₩465,671 | +0.44% | 26.2만 |
| 2026.10.07 | ₩481,044 | ₩483,083 | ₩460,412 | ₩467,173 | -2.88% | 25.9만 |
| 2026.10.06 | ₩490,032 | ₩491,226 | ₩483,700 | ₩486,209 | -0.78% | 14.8만 |
| 2026.10.05 | ₩486,946 | ₩494,861 | ₩483,083 | ₩486,611 | -0.07% | 21.5만 |
| 2026.10.02 | ₩486,759 | ₩493,868 | ₩485,806 | ₩487,040 | +0.06% | 23.9만 |
| 2026.10.01 | ₩473,948 | ₩484,787 | ₩469,601 | ₩482,238 | +1.75% | 27.1만 |
| 2026.09.30 | ₩480,400 | ₩481,567 | ₩474,981 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩475,115 |
| -1.10% |
| 17만 |
| 2026.09.29 | ₩480,065 | ₩484,934 | ₩477,140 | ₩479,823 | -0.05% | 11.9만 |
|---|
| 2026.09.28 | ₩477,610 | ₩483,378 | ₩476,376 | ₩480,253 | +0.55% | 11.5만 |
|---|
| 2026.09.25 | ₩476,483 | ₩483,405 | ₩476,483 | ₩479,957 | +0.73% | 16.2만 |
|---|
| 2026.09.24 | ₩474,055 | ₩480,185 | ₩473,277 | ₩475,410 | +0.29% | 12.5만 |
|---|
| 2026.09.23 | ₩473,921 | ₩484,143 | ₩471,801 | ₩479,287 | +1.13% | 17.5만 |
|---|
| 2026.09.22 | ₩474,954 | ₩476,684 | ₩470,688 | ₩475,262 | +0.06% | 16.8만 |
|---|
| 2026.09.21 | ₩472,955 | ₩473,425 | ₩467,764 | ₩470,339 | -0.55% | 15만 |
|---|
| 2026.09.18 | ₩471,386 | ₩472,096 | ₩465,577 | ₩470,393 | -0.21% | 60만 |
|---|
| 2026.09.17 | ₩475,678 | ₩476,738 | ₩469,816 | ₩470,165 | -1.16% | 24.6만 |
|---|
| 2026.09.16 | ₩473,170 | ₩477,476 | ₩463,766 | ₩467,871 | -1.12% | 21.9만 |
|---|
| 2026.09.15 | ₩473,438 | ₩475,517 | ₩466,878 | ₩470,138 | -0.70% | 12만 |
|---|
| 2026.09.14 | ₩471,050 | ₩473,465 | ₩463,605 | ₩472,096 | +0.22% | 19.7만 |
|---|
| 2026.09.11 | ₩475,839 | ₩478,723 | ₩473,612 | ₩477,583 | +0.37% | 16.7만 |
|---|
| 2026.09.10 | ₩472,351 | ₩473,572 | ₩465,631 | ₩469,856 | -0.53% | 16.5만 |
|---|
| 2026.09.09 | ₩480,226 | ₩484,639 | ₩476,979 | ₩477,945 | -0.47% | 13.8만 |
|---|
| 2026.09.08 | ₩491,212 | ₩497,745 | ₩482,681 | ₩484,237 | -1.42% | 15.9만 |
|---|
| 2026.09.04 | ₩473,076 | ₩488,315 | ₩473,076 | ₩487,121 | +2.97% | 26.5만 |
|---|
| 2026.09.03 | ₩475,987 | ₩480,534 | ₩468,662 | ₩476,926 | +0.20% | 18.2만 |
|---|
| 2026.09.02 | ₩476,966 | ₩478,213 | ₩470,353 | ₩471,976 | -1.05% | 24.7만 |
|---|
| 2026.09.01 | ₩486,302 | ₩488,516 | ₩472,486 | ₩477,207 | -1.87% | 20.8만 |
|---|
| 2026.08.31 | ₩489,669 | ₩493,654 | ₩486,396 | ₩490,635 | +0.20% | 20.8만 |
|---|
| 2026.08.28 | ₩504,358 | ₩504,358 | ₩487,282 | ₩491,427 | -2.56% | 22.8만 |
|---|
| 2026.08.27 | ₩505,029 | ₩509,121 | ₩495,974 | ₩499,516 | -1.09% | 19.7만 |
|---|
| 2026.08.26 | ₩501,286 | ₩507,927 | ₩501,152 | ₩507,256 | +1.19% | 15.7만 |
|---|
| 2026.08.25 | ₩506,196 | ₩506,196 | ₩496,471 | ₩498,402 | -1.54% | 14.8만 |
|---|
| 2026.08.24 | ₩504,667 | ₩508,651 | ₩499,905 | ₩500,093 | -0.91% | 14.3만 |
|---|
| 2026.08.21 | ₩500,267 | ₩504,318 | ₩488,959 | ₩503,808 | +0.71% | 18.6만 |
|---|
| 2026.08.20 | ₩499,019 | ₩503,406 | ₩494,190 | ₩496,202 | -0.56% | 16.9만 |
|---|
| 2026.08.19 | ₩505,405 | ₩506,156 | ₩501,005 | ₩502,668 | -0.54% | 14.7만 |
|---|
| 2026.08.18 | ₩513,829 | ₩514,714 | ₩502,708 | ₩504,117 | -1.89% | 19.1만 |
|---|
| 2026.08.17 | ₩514,688 | ₩519,664 | ₩510,918 | ₩516,700 | +0.39% | 13.4만 |
|---|
| 2026.08.14 | ₩512,192 | ₩518,269 | ₩507,873 | ₩515,680 | +0.68% | 12.2만 |
|---|
| 2026.08.13 | ₩522,200 | ₩522,200 | ₩511,455 | ₩513,842 | -1.60% | 10.9만 |
|---|
| 2026.08.12 | ₩518,296 | ₩521,878 | ₩511,079 | ₩518,296 | 0.00% | 15.2만 |
|---|
| 2026.08.11 | ₩517,129 | ₩521,569 | ₩514,553 | ₩516,136 | -0.19% | 20.6만 |
|---|
| 2026.08.10 | ₩524,963 | ₩527,941 | ₩514,379 | ₩515,251 | -1.85% | 20.7만 |
|---|
| 2026.08.07 | ₩504,439 | ₩527,954 | ₩504,439 | ₩526,157 | +4.31% | 23만 |
|---|
| 2026.08.06 | ₩515,506 | ₩521,556 | ₩498,107 | ₩505,888 | -1.87% | 41.1만 |
|---|
| 2026.08.05 | ₩482,452 | ₩489,830 | ₩477,194 | ₩488,073 | +1.17% | 29.5만 |
|---|
| 2026.08.04 | ₩474,015 | ₩482,104 | ₩470,084 | ₩480,360 | +1.34% | 18.8만 |
|---|
| 2026.08.03 | ₩466,114 | ₩473,867 | ₩466,020 | ₩470,205 | +0.88% | 18.5만 |
|---|
| 2026.07.31 | ₩467,012 | ₩469,467 | ₩460,587 | ₩463,860 | -0.68% | 18.9만 |
|---|
| 2026.07.30 | ₩457,045 | ₩462,800 | ₩454,497 | ₩461,620 | +1.00% | 18.1만 |
|---|
| 2026.07.29 | ₩461,593 | ₩469,266 | ₩448,205 | ₩450,928 | -2.31% | 26.1만 |
|---|
| 2026.07.28 | ₩466,972 | ₩472,177 | ₩462,250 | ₩464,933 | -0.44% | 17.7만 |
|---|
| 2026.07.27 | ₩464,678 | ₩470,540 | ₩455,597 | ₩463,739 | -0.20% | 28.7만 |
|---|
| 2026.07.24 | ₩461,754 | ₩467,603 | ₩457,354 | ₩462,062 | +0.07% | 15만 |
|---|
| 2026.07.23 | ₩454,913 | ₩461,352 | ₩452,887 | ₩461,016 | +1.34% | 16.4만 |
|---|
| 2026.07.22 | ₩458,119 | ₩464,544 | ₩455,221 | ₩458,159 | +0.01% | 12.7만 |
|---|
| 2026.07.21 | ₩460,547 | ₩467,656 | ₩452,659 | ₩457,971 | -0.56% | 14.7만 |
|---|
| 2026.07.20 | ₩468,153 | ₩469,239 | ₩453,424 | ₩456,777 | -2.43% | 16.2만 |
|---|
| 2026.07.17 | ₩466,959 | ₩477,060 | ₩464,021 | ₩464,719 | -0.48% | 24.5만 |
|---|
| 2026.07.16 | ₩466,825 | ₩481,742 | ₩464,826 | ₩474,068 | +1.55% | 17.1만 |
|---|
| 2026.07.15 | ₩464,128 | ₩471,412 | ₩461,325 | ₩468,448 | +0.93% | 16.6만 |
|---|
| 2026.07.14 | ₩469,722 | ₩474,256 | ₩465,966 | ₩469,508 | -0.05% | 23.9만 |
|---|
| 2026.07.13 | ₩471,412 | ₩476,939 | ₩463,659 | ₩465,242 | -1.31% | 18만 |
|---|
| 2026.07.10 | ₩467,428 | ₩475,973 | ₩466,248 | ₩472,673 | +1.12% | 17.5만 |
|---|
| 2026.07.09 | ₩471,640 | ₩474,095 | ₩465,778 | ₩466,825 | -1.02% | 26.9만 |
|---|
| 2026.07.08 | ₩474,699 | ₩477,301 | ₩465,631 | ₩466,892 | -1.64% | 33.2만 |
|---|
| 2026.07.07 | ₩491,816 | ₩494,593 | ₩474,042 | ₩479,287 | -2.55% | 30.2만 |
|---|
| 2026.07.06 | ₩495,827 | ₩498,362 | ₩491,346 | ₩495,746 | -0.02% | 24.3만 |
|---|
| 2026.07.02 | ₩516,458 | ₩516,472 | ₩488,824 | ₩494,391 | -4.27% | 42.1만 |
|---|
| 2026.07.01 | ₩521,837 | ₩523,997 | ₩508,530 | ₩511,361 | -2.01% | 41.4만 |
|---|
| 2026.06.30 | ₩495,532 | ₩529,256 | ₩494,740 | ₩525,111 | +5.97% | 64.7만 |
|---|
| 2026.06.29 | ₩481,929 | ₩485,846 | ₩477,207 | ₩481,487 | -0.09% | 40.9만 |
|---|
| 2026.06.26 | ₩502,360 | ₩504,238 | ₩480,185 | ₩481,929 | -4.07% | 389.8만 |
|---|
| 2026.06.25 | ₩481,996 | ₩503,460 | ₩477,865 | ₩503,164 | +4.39% | 37만 |
|---|
| 2026.06.24 | ₩457,273 | ₩476,671 | ₩457,220 | ₩476,255 | +4.15% | 44.7만 |
|---|
| 2026.06.23 | ₩464,075 | ₩471,184 | ₩457,515 | ₩458,011 | -1.31% | 40.1만 |
|---|
| 2026.06.22 | ₩460,694 | ₩471,614 | ₩460,198 | ₩469,508 | +1.91% | 33.3만 |
|---|
| 2026.06.18 | ₩455,919 | ₩465,269 | ₩455,919 | ₩461,311 | +1.18% | 47.4만 |
|---|
| 2026.06.17 | ₩454,953 | ₩466,945 | ₩450,915 | ₩451,156 | -0.83% | 55.2만 |
|---|
| 2026.06.16 | ₩451,156 | ₩455,543 | ₩448,085 | ₩454,752 | +0.80% | 36.8만 |
|---|
| 2026.06.15 | ₩453,169 | ₩454,738 | ₩445,925 | ₩447,078 | -1.34% | 31만 |
|---|
| 2026.06.12 | ₩429,224 | ₩447,467 | ₩429,224 | ₩446,850 | +4.11% | 101.1만 |
|---|
| 2026.06.11 | ₩424,421 | ₩432,497 | ₩422,557 | ₩430,458 | +1.42% | 33.5만 |
|---|
| 2026.06.10 | ₩429,318 | ₩432,846 | ₩417,338 | ₩420,357 | -2.09% | 36.2만 |
|---|
| 2026.06.09 | ₩427,265 | ₩433,355 | ₩421,296 | ₩429,036 | +0.41% | 39.7만 |
|---|
| 2026.06.08 | ₩422,919 | ₩429,505 | ₩418,734 | ₩423,214 | +0.07% | 25만 |
|---|
| 2026.06.05 | ₩422,637 | ₩426,098 | ₩419,136 | ₩421,497 | -0.27% | 29.5만 |
|---|
| 2026.06.04 | ₩425,615 | ₩427,010 | ₩420,330 | ₩422,651 | -0.70% | 20.7만 |
|---|
| 2026.06.03 | ₩415,782 | ₩422,812 | ₩414,937 | ₩422,087 | +1.52% | 24.8만 |
|---|
| 2026.06.02 | ₩413,784 | ₩419,203 | ₩409,182 | ₩416,212 | +0.59% | 21.8만 |
|---|
| 2026.06.01 | ₩409,907 | ₩412,965 | ₩397,941 | ₩411,798 | +0.46% | 32.3만 |
|---|
| 2026.05.29 | ₩414,602 | ₩420,330 | ₩413,073 | ₩414,481 | -0.03% | 44.6만 |
|---|
| 2026.05.28 | ₩424,193 | ₩424,193 | ₩409,800 | ₩417,312 | -1.62% | 39.7만 |
|---|
| 2026.05.27 | ₩419,874 | ₩423,040 | ₩415,340 | ₩422,288 | +0.58% | 34.6만 |
|---|
| 2026.05.26 | ₩407,492 | ₩418,948 | ₩407,492 | ₩418,157 | +2.62% | 28.1만 |
|---|
| 2026.05.22 | ₩405,507 | ₩407,948 | ₩394,386 | ₩405,708 | +0.05% | 23.1만 |
|---|
| 2026.05.21 | ₩398,451 | ₩406,111 | ₩395,245 | ₩403,119 | +1.17% | 28.1만 |
|---|
| 2026.05.20 | ₩398,357 | ₩402,998 | ₩391,194 | ₩401,295 | +0.74% | 32만 |
|---|
| 2026.05.19 | ₩402,261 | ₩402,261 | ₩394,252 | ₩397,176 | -1.26% | 29.4만 |
|---|
| 2026.05.18 | ₩398,639 | ₩406,580 | ₩397,592 | ₩405,037 | +1.61% | 35.5만 |
|---|
| 2026.05.15 | ₩402,623 | ₩402,945 | ₩394,936 | ₩398,156 | -1.11% | 33만 |
|---|
| 2026.05.14 | ₩405,037 | ₩408,834 | ₩400,611 | ₩404,273 | -0.19% | 33.1만 |
|---|
| 2026.05.13 | ₩402,368 | ₩406,204 | ₩398,156 | ₩402,435 | +0.02% | 46.5만 |
|---|
| 2026.05.12 | ₩400,731 | ₩402,837 | ₩394,507 | ₩402,368 | +0.41% | 43만 |
|---|
| 2026.05.11 | ₩397,753 | ₩402,744 | ₩394,480 | ₩399,967 | +0.56% | 31.8만 |
|---|
| 2026.05.08 | ₩401,026 | ₩412,912 | ₩395,795 | ₩398,276 | -0.69% | 32.8만 |
|---|
| 2026.05.07 | ₩410,752 | ₩426,568 | ₩394,198 | ₩394,574 | -3.94% | 46.3만 |
|---|
| 2026.05.06 | ₩396,948 | ₩402,328 | ₩391,690 | ₩391,690 | -1.32% | 37.9만 |
|---|
| 2026.05.05 | ₩395,231 | ₩397,981 | ₩387,518 | ₩391,288 | -1.00% | 26.7만 |
|---|
| 2026.05.04 | ₩391,811 | ₩398,075 | ₩386,552 | ₩388,927 | -0.74% | 23.9만 |
|---|
| 2026.05.01 | ₩403,683 | ₩404,098 | ₩393,528 | ₩393,850 | -2.44% | 18.5만 |
|---|
| 2026.04.30 | ₩399,819 | ₩403,669 | ₩396,291 | ₩402,650 | +0.71% | 25.8만 |
|---|
| 2026.04.29 | ₩398,424 | ₩400,758 | ₩394,735 | ₩398,786 | +0.09% | 18.1만 |
|---|
| 2026.04.28 | ₩409,759 | ₩409,759 | ₩398,505 | ₩400,020 | -2.38% | 22.2만 |
|---|
| 2026.04.27 | ₩404,380 | ₩411,731 | ₩403,401 | ₩407,613 | +0.80% | 20.6만 |
|---|
| 2026.04.24 | ₩405,172 | ₩411,087 | ₩398,116 | ₩404,058 | -0.27% | 67.7만 |
|---|
| 2026.04.23 | ₩405,386 | ₩410,604 | ₩400,383 | ₩406,983 | +0.39% | 26.3만 |
|---|
| 2026.04.22 | ₩401,147 | ₩404,528 | ₩396,694 | ₩403,159 | +0.50% | 31만 |
|---|
| 2026.04.21 | ₩392,294 | ₩402,368 | ₩392,294 | ₩398,142 | +1.49% | 26.4만 |
|---|
| 2026.04.20 | ₩401,590 | ₩405,708 | ₩387,129 | ₩394,158 | -1.85% | 41.4만 |
|---|
| 2026.04.17 | ₩406,915 | ₩419,069 | ₩405,078 | ₩405,722 | -0.29% | 61.2만 |
|---|
| 2026.04.16 | ₩406,111 | ₩413,153 | ₩401,228 | ₩402,100 | -0.99% | 25만 |
|---|
| 2026.04.15 | ₩412,362 | ₩412,389 | ₩401,885 | ₩407,345 | -1.22% | 36.9만 |
|---|
| 2026.04.14 | ₩414,803 | ₩417,338 | ₩411,423 | ₩414,159 | -0.16% | 19.4만 |
|---|
| 2026.04.13 | ₩406,795 | ₩416,574 | ₩405,896 | ₩415,165 | +2.06% | 22.9만 |
|---|
| 2026.04.10 | ₩408,404 | ₩408,404 | ₩403,709 | ₩406,097 | -0.56% | 13.2만 |
|---|
| 2026.04.09 | ₩402,368 | ₩409,035 | ₩398,545 | ₩408,056 | +1.41% | 17.7만 |
|---|
| 2026.04.08 | ₩399,994 | ₩407,197 | ₩394,628 | ₩403,978 | +1.00% | 18.2만 |
|---|
| 2026.04.07 | ₩385,466 | ₩392,146 | ₩382,340 | ₩389,155 | +0.96% | 17.5만 |
|---|
| 2026.04.06 | ₩385,949 | ₩388,068 | ₩383,132 | ₩386,271 | +0.08% | 11.6만 |
|---|
| 2026.04.02 | ₩386,123 | ₩396,130 | ₩383,038 | ₩387,572 | +0.38% | 16.5만 |
|---|
| 2026.04.01 | ₩390,872 | ₩398,370 | ₩390,362 | ₩393,058 | +0.56% | 17.6만 |
|---|
| 2026.03.31 | ₩385,332 | ₩392,830 | ₩381,777 | ₩389,410 | +1.06% | 22.8만 |
|---|
| 2026.03.30 | ₩388,967 | ₩389,557 | ₩379,469 | ₩380,690 | -2.13% | 17.1만 |
|---|
| 2026.03.27 | ₩387,692 | ₩390,201 | ₩380,610 | ₩385,010 | -0.69% | 21.7만 |
|---|
| 2026.03.26 | ₩395,929 | ₩397,753 | ₩389,047 | ₩389,423 | -1.64% | 14.6만 |
|---|
| 2026.03.25 | ₩404,286 | ₩405,400 | ₩396,533 | ₩399,470 | -1.19% | 14.8만 |
|---|
| 2026.03.24 | ₩390,858 | ₩402,998 | ₩388,953 | ₩400,356 | +2.43% | 13.5만 |
|---|
| 2026.03.23 | ₩395,969 | ₩406,473 | ₩387,692 | ₩395,124 | -0.21% | 24.7만 |
|---|
| 2026.03.20 | ₩391,717 | ₩395,728 | ₩386,136 | ₩388,430 | -0.84% | 46.6만 |
|---|
| 2026.03.19 | ₩391,878 | ₩398,209 | ₩388,269 | ₩393,581 | +0.43% | 14.5만 |
|---|
| 2026.03.18 | ₩402,475 | ₩403,602 | ₩397,123 | ₩397,767 | -1.17% | 15.8만 |
|---|
| 2026.03.17 | ₩406,526 | ₩407,935 | ₩398,384 | ₩404,112 | -0.59% | 15.3만 |
|---|
| 2026.03.16 | ₩406,017 | ₩408,673 | ₩402,355 | ₩403,495 | -0.62% | 18.8만 |
|---|
| 2026.03.13 | ₩409,813 | ₩415,903 | ₩396,546 | ₩399,484 | -2.52% | 24만 |
|---|
| 2026.03.12 | ₩407,975 | ₩411,476 | ₩402,435 | ₩406,835 | -0.28% | 18.4만 |
|---|
| 2026.03.11 | ₩406,754 | ₩413,717 | ₩403,803 | ₩413,287 | +1.61% | 13.5만 |
|---|
| 2026.03.10 | ₩409,826 | ₩421,712 | ₩409,826 | ₩411,248 | +0.35% | 16.5만 |
|---|
| 2026.03.09 | ₩408,230 | ₩415,219 | ₩399,631 | ₩414,186 | +1.46% | 15.2만 |
|---|
| 2026.03.06 | ₩413,462 | ₩415,796 | ₩405,561 | ₩410,698 | -0.67% | 17.7만 |
|---|
| 2026.03.05 | ₩422,906 | ₩427,896 | ₩414,226 | ₩420,102 | -0.66% | 16.7만 |
|---|
| 2026.03.04 | ₩431,732 | ₩431,880 | ₩422,288 | ₩428,741 | -0.69% | 12.3만 |
|---|
| 2026.03.03 | ₩427,212 | ₩430,538 | ₩417,298 | ₩430,431 | +0.75% | 17.7만 |
|---|
| 2026.03.02 | ₩436,025 | ₩441,069 | ₩433,302 | ₩436,924 | +0.21% | 20만 |
|---|
| 2026.02.27 | ₩437,916 | ₩441,605 | ₩433,597 | ₩440,988 | +0.70% | 16.5만 |
|---|
| 2026.02.26 | ₩444,717 | ₩445,576 | ₩436,816 | ₩442,759 | -0.44% | 17.1만 |
|---|
| 2026.02.25 | ₩444,328 | ₩445,294 | ₩432,376 | ₩442,853 | -0.33% | 15.2만 |
|---|
| 2026.02.24 | ₩437,313 | ₩445,281 | ₩437,313 | ₩443,711 | +1.46% | 15.4만 |
|---|
| 2026.02.23 | ₩436,790 | ₩441,055 | ₩427,520 | ₩434,643 | -0.49% | 14.8만 |
|---|
| 2026.02.20 | ₩442,679 | ₩446,649 | ₩435,220 | ₩438,238 | -1.00% | 17.6만 |
|---|
| 2026.02.19 | ₩440,479 | ₩444,302 | ₩434,321 | ₩441,753 | +0.29% | 18.4만 |
|---|
| 2026.02.18 | ₩441,149 | ₩447,655 | ₩440,747 | ₩442,558 | +0.32% | 27.5만 |
|---|
| 2026.02.17 | ₩437,232 | ₩444,838 | ₩430,713 | ₩441,981 | +1.09% | 33.5만 |
|---|
| 2026.02.13 | ₩452,230 | ₩454,859 | ₩434,804 | ₩440,707 | -2.55% | 49.7만 |
|---|
| 2026.02.12 | ₩438,493 | ₩463,028 | ₩430,069 | ₩450,969 | +2.85% | 34.7만 |
|---|
| 2026.02.11 | ₩429,291 | ₩429,546 | ₩418,935 | ₩422,221 | -1.65% | 18.2만 |
|---|
| 2026.02.10 | ₩429,197 | ₩430,243 | ₩418,828 | ₩422,584 | -1.54% | 17만 |
|---|
| 2026.02.09 | ₩427,641 | ₩431,773 | ₩426,621 | ₩428,942 | +0.30% | 17만 |
|---|
| 2026.02.06 | ₩419,659 | ₩429,063 | ₩418,009 | ₩428,218 | +2.04% | 39.7만 |
|---|
| 2026.02.05 | ₩412,174 | ₩418,532 | ₩411,758 | ₩414,240 | +0.50% | 30.8만 |
|---|
| 2026.02.04 | ₩409,330 | ₩418,090 | ₩409,330 | ₩411,704 | +0.58% | 21.3만 |
|---|
| 2026.02.03 | ₩409,102 | ₩413,623 | ₩401,751 | ₩408,015 | -0.27% | 18.6만 |
|---|
| 2026.02.02 | ₩402,435 | ₩410,578 | ₩397,767 | ₩409,786 | +1.83% | 14.4만 |
|---|
| 2026.01.30 | ₩397,109 | ₩403,428 | ₩394,185 | ₩401,509 | +1.11% | 20.9만 |
|---|
| 2026.01.29 | ₩394,520 | ₩400,342 | ₩392,307 | ₩399,229 | +1.19% | 14.4만 |
|---|
| 2026.01.28 | ₩396,452 | ₩398,437 | ₩385,023 | ₩393,809 | -0.67% | 21만 |
|---|
| 2026.01.27 | ₩402,314 | ₩403,870 | ₩397,726 | ₩399,256 | -0.76% | 12.2만 |
|---|
| 2026.01.26 | ₩402,395 | ₩402,435 | ₩395,044 | ₩400,302 | -0.52% | 10.6만 |
|---|
| 2026.01.23 | ₩406,164 | ₩406,164 | ₩393,407 | ₩401,831 | -1.07% | 21.8만 |
|---|
| 2026.01.22 | ₩406,352 | ₩410,497 | ₩402,207 | ₩407,157 | +0.20% | 14.9만 |
|---|
| 2026.01.21 | ₩396,801 | ₩408,364 | ₩394,319 | ₩403,911 | +1.79% | 19.4만 |
|---|
| 2026.01.20 | ₩392,441 | ₩396,694 | ₩387,907 | ₩388,095 | -1.11% | 13.2만 |
|---|
| 2026.01.16 | ₩398,142 | ₩401,764 | ₩394,695 | ₩398,800 | +0.17% | 15만 |
|---|
| 2026.01.15 | ₩392,066 | ₩399,376 | ₩390,094 | ₩398,142 | +1.55% | 18.8만 |
|---|
| 2026.01.14 | ₩388,095 | ₩393,031 | ₩387,505 | ₩389,517 | +0.37% | 11.4만 |
|---|
| 2026.01.13 | ₩387,371 | ₩391,341 | ₩385,801 | ₩389,061 | +0.44% | 13.2만 |
|---|
| 2026.01.12 | ₩384,741 | ₩389,021 | ₩382,675 | ₩385,989 | +0.32% | 10만 |
|---|
| 2026.01.09 | ₩386,110 | ₩390,094 | ₩384,071 | ₩385,586 | -0.14% | 15.9만 |
|---|
| 2026.01.08 | ₩376,169 | ₩384,325 | ₩373,232 | ₩384,097 | +2.11% | 27.9만 |
|---|
| 2026.01.07 | ₩382,863 | ₩382,917 | ₩374,949 | ₩377,793 | -1.32% | 21.7만 |
|---|
| 2026.01.06 | ₩375,096 | ₩381,495 | ₩369,248 | ₩381,495 | +1.71% | 17.6만 |
|---|
| 2026.01.05 | ₩373,701 | ₩381,723 | ₩372,762 | ₩377,565 | +1.03% | 14.8만 |
|---|
| 2026.01.02 | ₩369,637 | ₩375,365 | ₩369,288 | ₩373,701 | +1.10% | 16만 |
|---|
| 2025.12.31 | ₩374,278 | ₩375,579 | ₩369,073 | ₩370,267 | -1.07% | 11.7만 |
|---|
| 2025.12.30 | ₩378,986 | ₩379,215 | ₩375,123 | ₩375,660 | -0.88% | 15.6만 |
|---|
| 2025.12.29 | ₩382,233 | ₩382,729 | ₩377,658 | ₩379,121 | -0.81% | 13.5만 |
|---|
| 2025.12.26 | ₩381,629 | ₩382,944 | ₩372,118 | ₩381,321 | -0.08% | 7.1만 |
|---|
| 2025.12.24 | ₩382,930 | ₩382,930 | ₩380,636 | ₩380,636 | -0.60% | 5.9만 |
|---|
| 2025.12.23 | ₩379,858 | ₩383,534 | ₩377,336 | ₩382,635 | +0.73% | 8.6만 |
|---|
| 2025.12.22 | ₩376,049 | ₩382,018 | ₩372,615 | ₩379,993 | +1.05% | 18.6만 |
|---|
| 2025.12.19 | ₩375,794 | ₩379,443 | ₩372,534 | ₩375,405 | -0.10% | 50.3만 |
|---|
| 2025.12.18 | ₩375,271 | ₩382,514 | ₩372,360 | ₩377,028 | +0.47% | 22.6만 |
|---|
| 2025.12.17 | ₩373,111 | ₩378,624 | ₩369,395 | ₩372,440 | -0.18% | 15.7만 |
|---|
| 2025.12.16 | ₩378,329 | ₩379,349 | ₩371,421 | ₩374,600 | -0.99% | 25.3만 |
|---|
| 2025.12.15 | ₩376,371 | ₩378,222 | ₩370,441 | ₩377,296 | +0.25% | 23.8만 |
|---|
| 2025.12.12 | ₩373,339 | ₩376,974 | ₩370,616 | ₩374,412 | +0.29% | 21.5만 |
|---|
| 2025.12.11 | ₩372,910 | ₩377,752 | ₩371,528 | ₩372,816 | -0.03% | 18.7만 |
|---|
| 2025.12.10 | ₩359,334 | ₩371,179 | ₩357,496 | ₩368,818 | +2.64% | 20.2만 |
|---|
| 2025.12.09 | ₩364,016 | ₩367,477 | ₩357,845 | ₩358,596 | -1.49% | 15.5만 |
|---|
| 2025.12.08 | ₩366,243 | ₩367,987 | ₩362,151 | ₩363,694 | -0.70% | 12.1만 |
|---|
| 2025.12.05 | ₩366,833 | ₩369,905 | ₩362,835 | ₩365,760 | -0.29% | 20.1만 |
|---|
| 2025.12.04 | ₩368,496 | ₩370,160 | ₩365,800 | ₩367,450 | -0.28% | 10.5만 |
|---|
| 2025.12.03 | ₩366,712 | ₩371,515 | ₩364,848 | ₩368,859 | +0.59% | 17.6만 |
|---|
| 2025.12.02 | ₩368,107 | ₩368,939 | ₩363,385 | ₩363,694 | -1.20% | 18만 |
|---|
| 2025.12.01 | ₩366,793 | ₩370,079 | ₩364,606 | ₩366,068 | -0.20% | 20.8만 |
|---|
| 2025.11.28 | ₩371,501 | ₩375,069 | ₩369,502 | ₩370,079 | -0.38% | 6.9만 |
|---|
| 2025.11.26 | ₩370,857 | ₩375,727 | ₩370,857 | ₩372,574 | +0.46% | 14.7만 |
|---|
| 2025.11.25 | ₩363,721 | ₩373,956 | ₩359,670 | ₩372,668 | +2.46% | 22.9만 |
|---|
| 2025.11.24 | ₩364,472 | ₩368,161 | ₩362,326 | ₩362,701 | -0.49% | 17.5만 |
|---|
| 2025.11.21 | ₩360,287 | ₩369,784 | ₩359,683 | ₩365,532 | +1.46% | 25.2만 |
|---|
| 2025.11.20 | ₩362,648 | ₩366,041 | ₩356,316 | ₩357,295 | -1.48% | 13.6만 |
|---|
| 2025.11.19 | ₩357,698 | ₩363,184 | ₩356,074 | ₩357,818 | +0.03% | 12.9만 |
|---|
| 2025.11.18 | ₩355,431 | ₩360,381 | ₩352,748 | ₩357,993 | +0.72% | 11.7만 |
|---|
| 2025.11.17 | ₩361,749 | ₩361,789 | ₩354,331 | ₩355,940 | -1.61% | 18만 |
|---|
| 2025.11.14 | ₩361,427 | ₩364,472 | ₩360,542 | ₩361,977 | +0.15% | 18.4만 |
|---|
| 2025.11.13 | ₩369,959 | ₩372,923 | ₩363,627 | ₩364,834 | -1.39% | 15.7만 |
|---|
| 2025.11.12 | ₩369,704 | ₩375,485 | ₩369,704 | ₩370,817 | +0.30% | 12.9만 |
|---|
| 2025.11.11 | ₩369,704 | ₩373,111 | ₩366,109 | ₩369,704 | 0.00% | 10.4만 |
|---|
| 2025.11.10 | ₩368,899 | ₩372,708 | ₩366,484 | ₩370,039 | +0.31% | 15.1만 |
|---|
| 2025.11.07 | ₩354,344 | ₩368,617 | ₩352,332 | ₩366,498 | +3.43% | 25.2만 |
|---|
| 2025.11.06 | ₩375,566 | ₩378,597 | ₩348,777 | ₩353,539 | -5.86% | 41.2만 |
|---|
| 2025.11.05 | ₩369,341 | ₩380,650 | ₩363,667 | ₩378,611 | +2.51% | 29.8만 |
|---|
| 2025.11.04 | ₩362,446 | ₩370,187 | ₩361,682 | ₩368,483 | +1.67% | 12.5만 |
|---|
| 2025.11.03 | ₩366,417 | ₩366,417 | ₩359,629 | ₩364,606 | -0.49% | 14.2만 |
|---|
| 2025.10.31 | ₩364,432 | ₩368,456 | ₩364,338 | ₩365,679 | +0.34% | 13.6만 |
|---|
| 2025.10.30 | ₩364,673 | ₩374,251 | ₩364,673 | ₩366,310 | +0.45% | 16만 |
|---|
| 2025.10.29 | ₩369,690 | ₩374,519 | ₩363,426 | ₩366,417 | -0.89% | 15.9만 |
|---|
| 2025.10.28 | ₩370,455 | ₩370,643 | ₩367,933 | ₩369,543 | -0.25% | 10.6만 |
|---|
| 2025.10.27 | ₩374,600 | ₩374,600 | ₩369,757 | ₩370,763 | -1.02% | 12만 |
|---|
| 2025.10.24 | ₩377,404 | ₩377,404 | ₩370,790 | ₩373,661 | -0.99% | 11.1만 |
|---|
| 2025.10.23 | ₩379,657 | ₩381,079 | ₩373,071 | ₩373,621 | -1.59% | 19.7만 |
|---|
| 2025.10.22 | ₩378,275 | ₩385,077 | ₩376,518 | ₩377,645 | -0.17% | 17.7만 |
|---|
| 2025.10.21 | ₩375,767 | ₩380,811 | ₩370,589 | ₩377,766 | +0.53% | 9.3만 |
|---|
| 2025.10.20 | ₩371,528 | ₩377,873 | ₩370,683 | ₩377,819 | +1.69% | 13.3만 |
|---|
| 2025.10.17 | ₩370,066 | ₩371,582 | ₩367,772 | ₩369,811 | -0.07% | 11.4만 |
|---|
| 2025.10.16 | ₩375,029 | ₩375,606 | ₩366,994 | ₩370,334 | -1.25% | 10.1만 |
|---|
| 2025.10.15 | ₩370,415 | ₩373,835 | ₩360,984 | ₩372,615 | +0.59% | 10.2만 |
|---|
| 2025.10.14 | ₩358,999 | ₩369,046 | ₩358,999 | ₩368,282 | +2.59% | 10.5만 |
|---|
| 2025.10.13 | ₩362,433 | ₩367,410 | ₩359,562 | ₩363,855 | +0.39% | 16.5만 |
|---|
| 2025.10.10 | ₩368,067 | ₩370,240 | ₩356,799 | ₩358,596 | -2.57% | 20.8만 |
|---|