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 | ₩466,757 | ₩474,983 | ₩461,098 | ₩471,826 | +1.09% | 19.3만 |
| 2026.10.08 | ₩462,342 | ₩467,854 | ₩455,346 | ₩464,362 | +0.44% | 26.2만 |
| 2026.10.07 | ₩479,692 | ₩481,725 | ₩459,119 | ₩465,860 | -2.88% | 25.9만 |
| 2026.10.06 | ₩488,654 | ₩489,845 | ₩482,341 | ₩484,842 | -0.78% | 14.8만 |
| 2026.10.05 | ₩485,578 | ₩493,470 | ₩481,725 | ₩485,243 | -0.07% | 21.5만 |
| 2026.10.02 | ₩485,391 | ₩492,480 | ₩484,441 | ₩485,671 | +0.06% | 23.9만 |
| 2026.10.01 | ₩472,616 | ₩483,424 | ₩468,282 | ₩480,883 | +1.75% | 27.1만 |
| 2026.09.30 | ₩479,050 | ₩480,214 | ₩473,646 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩473,779 |
| -1.10% |
| 17만 |
| 2026.09.29 | ₩478,716 | ₩483,571 | ₩475,799 | ₩478,475 | -0.05% | 11.9만 |
|---|
| 2026.09.28 | ₩476,268 | ₩482,020 | ₩475,037 | ₩478,903 | +0.55% | 11.5만 |
|---|
| 2026.09.25 | ₩475,144 | ₩482,046 | ₩475,144 | ₩478,609 | +0.73% | 16.2만 |
|---|
| 2026.09.24 | ₩472,723 | ₩478,836 | ₩471,947 | ₩474,074 | +0.29% | 12.5만 |
|---|
| 2026.09.23 | ₩472,589 | ₩482,782 | ₩470,475 | ₩477,940 | +1.13% | 17.5만 |
|---|
| 2026.09.22 | ₩473,619 | ₩475,345 | ₩469,365 | ₩473,927 | +0.06% | 16.8만 |
|---|
| 2026.09.21 | ₩471,626 | ₩472,094 | ₩466,449 | ₩469,017 | -0.55% | 15만 |
|---|
| 2026.09.18 | ₩470,061 | ₩470,770 | ₩464,269 | ₩469,071 | -0.21% | 60만 |
|---|
| 2026.09.17 | ₩474,341 | ₩475,398 | ₩468,496 | ₩468,843 | -1.16% | 24.6만 |
|---|
| 2026.09.16 | ₩471,840 | ₩476,134 | ₩462,463 | ₩466,556 | -1.12% | 21.9만 |
|---|
| 2026.09.15 | ₩472,107 | ₩474,181 | ₩465,566 | ₩468,817 | -0.70% | 12만 |
|---|
| 2026.09.14 | ₩469,726 | ₩472,134 | ₩462,302 | ₩470,770 | +0.22% | 19.7만 |
|---|
| 2026.09.11 | ₩474,502 | ₩477,378 | ₩472,281 | ₩476,241 | +0.37% | 16.7만 |
|---|
| 2026.09.10 | ₩471,024 | ₩472,241 | ₩464,322 | ₩468,536 | -0.53% | 16.5만 |
|---|
| 2026.09.09 | ₩478,876 | ₩483,277 | ₩475,639 | ₩476,602 | -0.47% | 13.8만 |
|---|
| 2026.09.08 | ₩489,832 | ₩496,346 | ₩481,324 | ₩482,876 | -1.42% | 15.9만 |
|---|
| 2026.09.04 | ₩471,746 | ₩486,942 | ₩471,746 | ₩485,752 | +2.97% | 26.5만 |
|---|
| 2026.09.03 | ₩474,649 | ₩479,184 | ₩467,345 | ₩475,585 | +0.20% | 18.2만 |
|---|
| 2026.09.02 | ₩475,625 | ₩476,870 | ₩469,031 | ₩470,649 | -1.05% | 24.7만 |
|---|
| 2026.09.01 | ₩484,936 | ₩487,143 | ₩471,158 | ₩475,866 | -1.87% | 20.8만 |
|---|
| 2026.08.31 | ₩488,293 | ₩492,266 | ₩485,029 | ₩489,256 | +0.20% | 20.8만 |
|---|
| 2026.08.28 | ₩502,941 | ₩502,941 | ₩485,912 | ₩490,046 | -2.56% | 22.8만 |
|---|
| 2026.08.27 | ₩503,610 | ₩507,690 | ₩494,580 | ₩498,112 | -1.09% | 19.7만 |
|---|
| 2026.08.26 | ₩499,878 | ₩506,499 | ₩499,744 | ₩505,830 | +1.19% | 15.7만 |
|---|
| 2026.08.25 | ₩504,774 | ₩504,774 | ₩495,075 | ₩497,002 | -1.54% | 14.8만 |
|---|
| 2026.08.24 | ₩503,249 | ₩507,221 | ₩498,500 | ₩498,687 | -0.91% | 14.3만 |
|---|
| 2026.08.21 | ₩498,861 | ₩502,901 | ₩487,584 | ₩502,392 | +0.71% | 18.6만 |
|---|
| 2026.08.20 | ₩497,617 | ₩501,991 | ₩492,801 | ₩494,808 | -0.56% | 16.9만 |
|---|
| 2026.08.19 | ₩503,984 | ₩504,733 | ₩499,597 | ₩501,255 | -0.54% | 14.7만 |
|---|
| 2026.08.18 | ₩512,385 | ₩513,268 | ₩501,296 | ₩502,700 | -1.89% | 19.1만 |
|---|
| 2026.08.17 | ₩513,241 | ₩518,204 | ₩509,482 | ₩515,248 | +0.39% | 13.4만 |
|---|
| 2026.08.14 | ₩510,753 | ₩516,813 | ₩506,446 | ₩514,231 | +0.68% | 12.2만 |
|---|
| 2026.08.13 | ₩520,732 | ₩520,732 | ₩510,017 | ₩512,398 | -1.60% | 10.9만 |
|---|
| 2026.08.12 | ₩516,839 | ₩520,411 | ₩509,643 | ₩516,839 | 0.00% | 15.2만 |
|---|
| 2026.08.11 | ₩515,676 | ₩520,103 | ₩513,107 | ₩514,686 | -0.19% | 20.6만 |
|---|
| 2026.08.10 | ₩523,488 | ₩526,457 | ₩512,933 | ₩513,803 | -1.85% | 20.7만 |
|---|
| 2026.08.07 | ₩503,021 | ₩526,471 | ₩503,021 | ₩524,678 | +4.31% | 23만 |
|---|
| 2026.08.06 | ₩514,057 | ₩520,090 | ₩496,707 | ₩504,466 | -1.87% | 41.1만 |
|---|
| 2026.08.05 | ₩481,097 | ₩488,454 | ₩475,853 | ₩486,701 | +1.17% | 29.5만 |
|---|
| 2026.08.04 | ₩472,683 | ₩480,749 | ₩468,763 | ₩479,010 | +1.34% | 18.8만 |
|---|
| 2026.08.03 | ₩464,804 | ₩472,535 | ₩464,710 | ₩468,884 | +0.88% | 18.5만 |
|---|
| 2026.07.31 | ₩465,700 | ₩468,148 | ₩459,292 | ₩462,556 | -0.68% | 18.9만 |
|---|
| 2026.07.30 | ₩455,761 | ₩461,500 | ₩453,219 | ₩460,322 | +1.00% | 18.1만 |
|---|
| 2026.07.29 | ₩460,296 | ₩467,947 | ₩446,946 | ₩449,661 | -2.31% | 26.1만 |
|---|
| 2026.07.28 | ₩465,660 | ₩470,850 | ₩460,951 | ₩463,627 | -0.44% | 17.7만 |
|---|
| 2026.07.27 | ₩463,372 | ₩469,218 | ₩454,316 | ₩462,436 | -0.20% | 28.7만 |
|---|
| 2026.07.24 | ₩460,456 | ₩466,288 | ₩456,069 | ₩460,764 | +0.07% | 15만 |
|---|
| 2026.07.23 | ₩453,634 | ₩460,055 | ₩451,614 | ₩459,721 | +1.34% | 16.4만 |
|---|
| 2026.07.22 | ₩456,831 | ₩463,239 | ₩453,942 | ₩456,871 | +0.01% | 12.7만 |
|---|
| 2026.07.21 | ₩459,252 | ₩466,342 | ₩451,387 | ₩456,684 | -0.56% | 14.7만 |
|---|
| 2026.07.20 | ₩466,837 | ₩467,920 | ₩452,149 | ₩455,493 | -2.43% | 16.2만 |
|---|
| 2026.07.17 | ₩465,646 | ₩475,719 | ₩462,717 | ₩463,412 | -0.48% | 24.5만 |
|---|
| 2026.07.16 | ₩465,513 | ₩480,388 | ₩463,520 | ₩472,736 | +1.55% | 17.1만 |
|---|
| 2026.07.15 | ₩462,824 | ₩470,088 | ₩460,028 | ₩467,131 | +0.93% | 16.6만 |
|---|
| 2026.07.14 | ₩468,402 | ₩472,923 | ₩464,657 | ₩468,188 | -0.05% | 23.9만 |
|---|
| 2026.07.13 | ₩470,088 | ₩475,599 | ₩462,356 | ₩463,934 | -1.31% | 18만 |
|---|
| 2026.07.10 | ₩466,115 | ₩474,636 | ₩464,937 | ₩471,345 | +1.12% | 17.5만 |
|---|
| 2026.07.09 | ₩470,315 | ₩472,763 | ₩464,469 | ₩465,513 | -1.02% | 26.9만 |
|---|
| 2026.07.08 | ₩473,365 | ₩475,960 | ₩464,322 | ₩465,580 | -1.64% | 33.2만 |
|---|
| 2026.07.07 | ₩490,434 | ₩493,203 | ₩472,709 | ₩477,940 | -2.55% | 30.2만 |
|---|
| 2026.07.06 | ₩494,433 | ₩496,962 | ₩489,965 | ₩494,353 | -0.02% | 24.3만 |
|---|
| 2026.07.02 | ₩515,007 | ₩515,020 | ₩487,451 | ₩493,002 | -4.27% | 42.1만 |
|---|
| 2026.07.01 | ₩520,371 | ₩522,525 | ₩507,101 | ₩509,924 | -2.01% | 41.4만 |
|---|
| 2026.06.30 | ₩494,139 | ₩527,768 | ₩493,350 | ₩523,635 | +5.97% | 64.7만 |
|---|
| 2026.06.29 | ₩480,575 | ₩484,481 | ₩475,866 | ₩480,133 | -0.09% | 40.9만 |
|---|
| 2026.06.26 | ₩500,948 | ₩502,821 | ₩478,836 | ₩480,575 | -4.07% | 389.8만 |
|---|
| 2026.06.25 | ₩480,642 | ₩502,045 | ₩476,522 | ₩501,750 | +4.39% | 37만 |
|---|
| 2026.06.24 | ₩455,988 | ₩475,331 | ₩455,935 | ₩474,917 | +4.15% | 44.7만 |
|---|
| 2026.06.23 | ₩462,770 | ₩469,860 | ₩456,229 | ₩456,724 | -1.31% | 40.1만 |
|---|
| 2026.06.22 | ₩459,399 | ₩470,288 | ₩458,904 | ₩468,188 | +1.91% | 33.3만 |
|---|
| 2026.06.18 | ₩454,637 | ₩463,961 | ₩454,637 | ₩460,015 | +1.18% | 47.4만 |
|---|
| 2026.06.17 | ₩453,674 | ₩465,633 | ₩449,648 | ₩449,889 | -0.83% | 55.2만 |
|---|
| 2026.06.16 | ₩449,889 | ₩454,263 | ₩446,825 | ₩453,474 | +0.80% | 36.8만 |
|---|
| 2026.06.15 | ₩451,895 | ₩453,460 | ₩444,672 | ₩445,822 | -1.34% | 31만 |
|---|
| 2026.06.12 | ₩428,017 | ₩446,210 | ₩428,017 | ₩445,595 | +4.11% | 101.1만 |
|---|
| 2026.06.11 | ₩423,229 | ₩431,281 | ₩421,369 | ₩429,248 | +1.42% | 33.5만 |
|---|
| 2026.06.10 | ₩428,111 | ₩431,629 | ₩416,166 | ₩419,175 | -2.09% | 36.2만 |
|---|
| 2026.06.09 | ₩426,064 | ₩432,138 | ₩420,112 | ₩427,830 | +0.41% | 39.7만 |
|---|
| 2026.06.08 | ₩421,730 | ₩428,298 | ₩417,557 | ₩422,025 | +0.07% | 25만 |
|---|
| 2026.06.05 | ₩421,449 | ₩424,901 | ₩417,958 | ₩420,312 | -0.27% | 29.5만 |
|---|
| 2026.06.04 | ₩424,419 | ₩425,810 | ₩419,149 | ₩421,463 | -0.70% | 20.7만 |
|---|
| 2026.06.03 | ₩414,614 | ₩421,623 | ₩413,771 | ₩420,901 | +1.52% | 24.8만 |
|---|
| 2026.06.02 | ₩412,621 | ₩418,025 | ₩408,033 | ₩415,042 | +0.59% | 21.8만 |
|---|
| 2026.06.01 | ₩408,755 | ₩411,805 | ₩396,823 | ₩410,641 | +0.46% | 32.3만 |
|---|
| 2026.05.29 | ₩413,437 | ₩419,149 | ₩411,912 | ₩413,316 | -0.03% | 44.6만 |
|---|
| 2026.05.28 | ₩423,001 | ₩423,001 | ₩408,648 | ₩416,139 | -1.62% | 39.7만 |
|---|
| 2026.05.27 | ₩418,694 | ₩421,851 | ₩414,172 | ₩421,102 | +0.58% | 34.6만 |
|---|
| 2026.05.26 | ₩406,347 | ₩417,771 | ₩406,347 | ₩416,982 | +2.62% | 28.1만 |
|---|
| 2026.05.22 | ₩404,367 | ₩406,802 | ₩393,278 | ₩404,568 | +0.05% | 23.1만 |
|---|
| 2026.05.21 | ₩397,331 | ₩404,969 | ₩394,134 | ₩401,986 | +1.17% | 28.1만 |
|---|
| 2026.05.20 | ₩397,237 | ₩401,866 | ₩390,094 | ₩400,167 | +0.74% | 32만 |
|---|
| 2026.05.19 | ₩401,130 | ₩401,130 | ₩393,144 | ₩396,060 | -1.26% | 29.4만 |
|---|
| 2026.05.18 | ₩397,518 | ₩405,437 | ₩396,475 | ₩403,899 | +1.61% | 35.5만 |
|---|
| 2026.05.15 | ₩401,491 | ₩401,812 | ₩393,826 | ₩397,037 | -1.11% | 33만 |
|---|
| 2026.05.14 | ₩403,899 | ₩407,685 | ₩399,485 | ₩403,137 | -0.19% | 33.1만 |
|---|
| 2026.05.13 | ₩401,237 | ₩405,063 | ₩397,037 | ₩401,304 | +0.02% | 46.5만 |
|---|
| 2026.05.12 | ₩399,605 | ₩401,705 | ₩393,398 | ₩401,237 | +0.41% | 43만 |
|---|
| 2026.05.11 | ₩396,636 | ₩401,612 | ₩393,372 | ₩398,843 | +0.56% | 31.8만 |
|---|
| 2026.05.08 | ₩399,899 | ₩411,751 | ₩394,682 | ₩397,157 | -0.69% | 32.8만 |
|---|
| 2026.05.07 | ₩409,598 | ₩425,369 | ₩393,091 | ₩393,465 | -3.94% | 46.3만 |
|---|
| 2026.05.06 | ₩395,833 | ₩401,197 | ₩390,589 | ₩390,589 | -1.32% | 37.9만 |
|---|
| 2026.05.05 | ₩394,121 | ₩396,863 | ₩386,429 | ₩390,188 | -1.00% | 26.7만 |
|---|
| 2026.05.04 | ₩390,710 | ₩396,957 | ₩385,466 | ₩387,834 | -0.74% | 23.9만 |
|---|
| 2026.05.01 | ₩402,548 | ₩402,963 | ₩392,422 | ₩392,743 | -2.44% | 18.5만 |
|---|
| 2026.04.30 | ₩398,696 | ₩402,535 | ₩395,177 | ₩401,518 | +0.71% | 25.8만 |
|---|
| 2026.04.29 | ₩397,304 | ₩399,632 | ₩393,626 | ₩397,666 | +0.09% | 18.1만 |
|---|
| 2026.04.28 | ₩408,608 | ₩408,608 | ₩397,385 | ₩398,896 | -2.38% | 22.2만 |
|---|
| 2026.04.27 | ₩403,244 | ₩410,574 | ₩402,267 | ₩406,467 | +0.80% | 20.6만 |
|---|
| 2026.04.24 | ₩404,033 | ₩409,932 | ₩396,997 | ₩402,923 | -0.27% | 67.7만 |
|---|
| 2026.04.23 | ₩404,247 | ₩409,450 | ₩399,257 | ₩405,839 | +0.39% | 26.3만 |
|---|
| 2026.04.22 | ₩400,020 | ₩403,391 | ₩395,579 | ₩402,026 | +0.50% | 31만 |
|---|
| 2026.04.21 | ₩391,191 | ₩401,237 | ₩391,191 | ₩397,023 | +1.49% | 26.4만 |
|---|
| 2026.04.20 | ₩400,461 | ₩404,568 | ₩386,041 | ₩393,050 | -1.85% | 41.4만 |
|---|
| 2026.04.17 | ₩405,772 | ₩417,891 | ₩403,939 | ₩404,581 | -0.29% | 61.2만 |
|---|
| 2026.04.16 | ₩404,969 | ₩411,992 | ₩400,100 | ₩400,970 | -0.99% | 25만 |
|---|
| 2026.04.15 | ₩411,203 | ₩411,230 | ₩400,756 | ₩406,200 | -1.22% | 36.9만 |
|---|
| 2026.04.14 | ₩413,637 | ₩416,166 | ₩410,266 | ₩412,995 | -0.16% | 19.4만 |
|---|
| 2026.04.13 | ₩405,651 | ₩415,403 | ₩404,755 | ₩413,999 | +2.06% | 22.9만 |
|---|
| 2026.04.10 | ₩407,257 | ₩407,257 | ₩402,575 | ₩404,956 | -0.56% | 13.2만 |
|---|
| 2026.04.09 | ₩401,237 | ₩407,885 | ₩397,425 | ₩406,909 | +1.41% | 17.7만 |
|---|
| 2026.04.08 | ₩398,869 | ₩406,053 | ₩393,519 | ₩402,842 | +1.00% | 18.2만 |
|---|
| 2026.04.07 | ₩384,382 | ₩391,044 | ₩381,266 | ₩388,061 | +0.96% | 17.5만 |
|---|
| 2026.04.06 | ₩384,864 | ₩386,977 | ₩382,055 | ₩385,185 | +0.08% | 11.6만 |
|---|
| 2026.04.02 | ₩385,038 | ₩395,017 | ₩381,961 | ₩386,483 | +0.38% | 16.5만 |
|---|
| 2026.04.01 | ₩389,773 | ₩397,251 | ₩389,265 | ₩391,954 | +0.56% | 17.6만 |
|---|
| 2026.03.31 | ₩384,249 | ₩391,726 | ₩380,704 | ₩388,315 | +1.06% | 22.8만 |
|---|
| 2026.03.30 | ₩387,874 | ₩388,462 | ₩378,403 | ₩379,620 | -2.13% | 17.1만 |
|---|
| 2026.03.27 | ₩386,603 | ₩389,104 | ₩379,540 | ₩383,928 | -0.69% | 21.7만 |
|---|
| 2026.03.26 | ₩394,816 | ₩396,636 | ₩387,954 | ₩388,328 | -1.64% | 14.6만 |
|---|
| 2026.03.25 | ₩403,150 | ₩404,260 | ₩395,418 | ₩398,348 | -1.19% | 14.8만 |
|---|
| 2026.03.24 | ₩389,760 | ₩401,866 | ₩387,860 | ₩399,231 | +2.43% | 13.5만 |
|---|
| 2026.03.23 | ₩394,856 | ₩405,330 | ₩386,603 | ₩394,014 | -0.21% | 24.7만 |
|---|
| 2026.03.20 | ₩390,616 | ₩394,616 | ₩385,051 | ₩387,339 | -0.84% | 46.6만 |
|---|
| 2026.03.19 | ₩390,776 | ₩397,090 | ₩387,178 | ₩392,475 | +0.43% | 14.5만 |
|---|
| 2026.03.18 | ₩401,344 | ₩402,468 | ₩396,007 | ₩396,649 | -1.17% | 15.8만 |
|---|
| 2026.03.17 | ₩405,384 | ₩406,788 | ₩397,264 | ₩402,976 | -0.59% | 15.3만 |
|---|
| 2026.03.16 | ₩404,876 | ₩407,524 | ₩401,224 | ₩402,361 | -0.62% | 18.8만 |
|---|
| 2026.03.13 | ₩408,661 | ₩414,734 | ₩395,432 | ₩398,361 | -2.52% | 24만 |
|---|
| 2026.03.12 | ₩406,829 | ₩410,320 | ₩401,304 | ₩405,692 | -0.28% | 18.4만 |
|---|
| 2026.03.11 | ₩405,611 | ₩412,554 | ₩402,668 | ₩412,126 | +1.61% | 13.5만 |
|---|
| 2026.03.10 | ₩408,675 | ₩420,526 | ₩408,675 | ₩410,093 | +0.35% | 16.5만 |
|---|
| 2026.03.09 | ₩407,083 | ₩414,052 | ₩398,508 | ₩413,022 | +1.46% | 15.2만 |
|---|
| 2026.03.06 | ₩412,300 | ₩414,627 | ₩404,421 | ₩409,544 | -0.67% | 17.7만 |
|---|
| 2026.03.05 | ₩421,717 | ₩426,693 | ₩413,062 | ₩418,921 | -0.66% | 16.7만 |
|---|
| 2026.03.04 | ₩430,519 | ₩430,666 | ₩421,102 | ₩427,536 | -0.69% | 12.3만 |
|---|
| 2026.03.03 | ₩426,011 | ₩429,328 | ₩416,125 | ₩429,221 | +0.75% | 17.7만 |
|---|
| 2026.03.02 | ₩434,800 | ₩439,829 | ₩432,084 | ₩435,696 | +0.21% | 20만 |
|---|
| 2026.02.27 | ₩436,686 | ₩440,364 | ₩432,378 | ₩439,749 | +0.70% | 16.5만 |
|---|
| 2026.02.26 | ₩443,468 | ₩444,324 | ₩435,589 | ₩441,515 | -0.44% | 17.1만 |
|---|
| 2026.02.25 | ₩443,080 | ₩444,043 | ₩431,161 | ₩441,608 | -0.33% | 15.2만 |
|---|
| 2026.02.24 | ₩436,084 | ₩444,030 | ₩436,084 | ₩442,464 | +1.46% | 15.4만 |
|---|
| 2026.02.23 | ₩435,562 | ₩439,816 | ₩426,319 | ₩433,422 | -0.49% | 14.8만 |
|---|
| 2026.02.20 | ₩441,434 | ₩445,394 | ₩433,997 | ₩437,007 | -1.00% | 17.6만 |
|---|
| 2026.02.19 | ₩439,241 | ₩443,053 | ₩433,101 | ₩440,511 | +0.29% | 18.4만 |
|---|
| 2026.02.18 | ₩439,909 | ₩446,397 | ₩439,508 | ₩441,314 | +0.32% | 27.5만 |
|---|
| 2026.02.17 | ₩436,003 | ₩443,588 | ₩429,502 | ₩440,739 | +1.09% | 33.5만 |
|---|
| 2026.02.13 | ₩450,959 | ₩453,581 | ₩433,582 | ₩439,468 | -2.55% | 49.7만 |
|---|
| 2026.02.12 | ₩437,261 | ₩461,727 | ₩428,860 | ₩449,701 | +2.85% | 34.7만 |
|---|
| 2026.02.11 | ₩428,084 | ₩428,339 | ₩417,757 | ₩421,035 | -1.65% | 18.2만 |
|---|
| 2026.02.10 | ₩427,991 | ₩429,034 | ₩417,650 | ₩421,396 | -1.54% | 17만 |
|---|
| 2026.02.09 | ₩426,439 | ₩430,559 | ₩425,422 | ₩427,737 | +0.30% | 17만 |
|---|
| 2026.02.06 | ₩418,480 | ₩427,857 | ₩416,834 | ₩427,014 | +2.04% | 39.7만 |
|---|
| 2026.02.05 | ₩411,016 | ₩417,356 | ₩410,601 | ₩413,076 | +0.50% | 30.8만 |
|---|
| 2026.02.04 | ₩408,180 | ₩416,915 | ₩408,180 | ₩410,547 | +0.58% | 21.3만 |
|---|
| 2026.02.03 | ₩407,952 | ₩412,460 | ₩400,622 | ₩406,869 | -0.27% | 18.6만 |
|---|
| 2026.02.02 | ₩401,304 | ₩409,424 | ₩396,649 | ₩408,635 | +1.83% | 14.4만 |
|---|
| 2026.01.30 | ₩395,993 | ₩402,294 | ₩393,077 | ₩400,381 | +1.11% | 20.9만 |
|---|
| 2026.01.29 | ₩393,412 | ₩399,217 | ₩391,205 | ₩398,107 | +1.19% | 14.4만 |
|---|
| 2026.01.28 | ₩395,338 | ₩397,318 | ₩383,941 | ₩392,703 | -0.67% | 21만 |
|---|
| 2026.01.27 | ₩401,184 | ₩402,735 | ₩396,609 | ₩398,134 | -0.76% | 12.2만 |
|---|
| 2026.01.26 | ₩401,264 | ₩401,304 | ₩393,933 | ₩399,177 | -0.52% | 10.6만 |
|---|
| 2026.01.23 | ₩405,023 | ₩405,023 | ₩392,301 | ₩400,702 | -1.07% | 21.8만 |
|---|
| 2026.01.22 | ₩405,210 | ₩409,343 | ₩401,077 | ₩406,013 | +0.20% | 14.9만 |
|---|
| 2026.01.21 | ₩395,686 | ₩407,217 | ₩393,211 | ₩402,775 | +1.79% | 19.4만 |
|---|
| 2026.01.20 | ₩391,338 | ₩395,579 | ₩386,817 | ₩387,004 | -1.11% | 13.2만 |
|---|
| 2026.01.16 | ₩397,023 | ₩400,635 | ₩393,586 | ₩397,679 | +0.17% | 15만 |
|---|
| 2026.01.15 | ₩390,964 | ₩398,254 | ₩388,997 | ₩397,023 | +1.55% | 18.8만 |
|---|
| 2026.01.14 | ₩387,004 | ₩391,927 | ₩386,416 | ₩388,422 | +0.37% | 11.4만 |
|---|
| 2026.01.13 | ₩386,282 | ₩390,241 | ₩384,717 | ₩387,967 | +0.44% | 13.2만 |
|---|
| 2026.01.12 | ₩383,660 | ₩387,927 | ₩381,600 | ₩384,904 | +0.32% | 10만 |
|---|
| 2026.01.09 | ₩385,024 | ₩388,997 | ₩382,991 | ₩384,503 | -0.14% | 15.9만 |
|---|
| 2026.01.08 | ₩375,112 | ₩383,245 | ₩372,183 | ₩383,018 | +2.11% | 27.9만 |
|---|
| 2026.01.07 | ₩381,787 | ₩381,841 | ₩373,895 | ₩376,731 | -1.32% | 21.7만 |
|---|
| 2026.01.06 | ₩374,042 | ₩380,423 | ₩368,210 | ₩380,423 | +1.71% | 17.6만 |
|---|
| 2026.01.05 | ₩372,651 | ₩380,650 | ₩371,715 | ₩376,503 | +1.03% | 14.8만 |
|---|
| 2026.01.02 | ₩368,598 | ₩374,310 | ₩368,250 | ₩372,651 | +1.10% | 16만 |
|---|
| 2025.12.31 | ₩373,226 | ₩374,524 | ₩368,036 | ₩369,226 | -1.07% | 11.7만 |
|---|
| 2025.12.30 | ₩377,921 | ₩378,149 | ₩374,069 | ₩374,604 | -0.88% | 15.6만 |
|---|
| 2025.12.29 | ₩381,159 | ₩381,653 | ₩376,597 | ₩378,055 | -0.81% | 13.5만 |
|---|
| 2025.12.26 | ₩380,557 | ₩381,868 | ₩371,072 | ₩380,249 | -0.08% | 7.1만 |
|---|
| 2025.12.24 | ₩381,854 | ₩381,854 | ₩379,567 | ₩379,567 | -0.60% | 5.9만 |
|---|
| 2025.12.23 | ₩378,791 | ₩382,456 | ₩376,276 | ₩381,560 | +0.73% | 8.6만 |
|---|
| 2025.12.22 | ₩374,992 | ₩380,945 | ₩371,567 | ₩378,925 | +1.05% | 18.6만 |
|---|
| 2025.12.19 | ₩374,738 | ₩378,376 | ₩371,487 | ₩374,350 | -0.10% | 50.3만 |
|---|
| 2025.12.18 | ₩374,216 | ₩381,439 | ₩371,313 | ₩375,968 | +0.47% | 22.6만 |
|---|
| 2025.12.17 | ₩372,062 | ₩377,560 | ₩368,357 | ₩371,393 | -0.18% | 15.7만 |
|---|
| 2025.12.16 | ₩377,266 | ₩378,283 | ₩370,377 | ₩373,547 | -0.99% | 25.3만 |
|---|
| 2025.12.15 | ₩375,313 | ₩377,159 | ₩369,400 | ₩376,236 | +0.25% | 23.8만 |
|---|
| 2025.12.12 | ₩372,290 | ₩375,915 | ₩369,574 | ₩373,360 | +0.29% | 21.5만 |
|---|
| 2025.12.11 | ₩371,862 | ₩376,691 | ₩370,484 | ₩371,768 | -0.03% | 18.7만 |
|---|
| 2025.12.10 | ₩358,324 | ₩370,136 | ₩356,492 | ₩367,782 | +2.64% | 20.2만 |
|---|
| 2025.12.09 | ₩362,993 | ₩366,444 | ₩356,840 | ₩357,589 | -1.49% | 15.5만 |
|---|
| 2025.12.08 | ₩365,213 | ₩366,952 | ₩361,133 | ₩362,672 | -0.70% | 12.1만 |
|---|
| 2025.12.05 | ₩365,802 | ₩368,865 | ₩361,816 | ₩364,732 | -0.29% | 20.1만 |
|---|
| 2025.12.04 | ₩367,461 | ₩369,119 | ₩364,772 | ₩366,417 | -0.28% | 10.5만 |
|---|
| 2025.12.03 | ₩365,682 | ₩370,470 | ₩363,822 | ₩367,822 | +0.59% | 17.6만 |
|---|
| 2025.12.02 | ₩367,073 | ₩367,902 | ₩362,364 | ₩362,672 | -1.20% | 18만 |
|---|
| 2025.12.01 | ₩365,762 | ₩369,039 | ₩363,581 | ₩365,040 | -0.20% | 20.8만 |
|---|
| 2025.11.28 | ₩370,457 | ₩374,015 | ₩368,464 | ₩369,039 | -0.38% | 6.9만 |
|---|
| 2025.11.26 | ₩369,815 | ₩374,671 | ₩369,815 | ₩371,527 | +0.46% | 14.7만 |
|---|
| 2025.11.25 | ₩362,699 | ₩372,905 | ₩358,659 | ₩371,621 | +2.46% | 22.9만 |
|---|
| 2025.11.24 | ₩363,448 | ₩367,126 | ₩361,307 | ₩361,682 | -0.49% | 17.5만 |
|---|
| 2025.11.21 | ₩359,274 | ₩368,745 | ₩358,672 | ₩364,504 | +1.46% | 25.2만 |
|---|
| 2025.11.20 | ₩361,628 | ₩365,013 | ₩355,315 | ₩356,291 | -1.48% | 13.6만 |
|---|
| 2025.11.19 | ₩356,692 | ₩362,163 | ₩355,074 | ₩356,813 | +0.03% | 12.9만 |
|---|
| 2025.11.18 | ₩354,432 | ₩359,368 | ₩351,756 | ₩356,987 | +0.72% | 11.7만 |
|---|
| 2025.11.17 | ₩360,732 | ₩360,772 | ₩353,335 | ₩354,940 | -1.61% | 18만 |
|---|
| 2025.11.14 | ₩360,411 | ₩363,448 | ₩359,528 | ₩360,960 | +0.15% | 18.4만 |
|---|
| 2025.11.13 | ₩368,919 | ₩371,875 | ₩362,605 | ₩363,809 | -1.39% | 15.7만 |
|---|
| 2025.11.12 | ₩368,665 | ₩374,430 | ₩368,665 | ₩369,775 | +0.30% | 12.9만 |
|---|
| 2025.11.11 | ₩368,665 | ₩372,062 | ₩365,080 | ₩368,665 | 0.00% | 10.4만 |
|---|
| 2025.11.10 | ₩367,862 | ₩371,661 | ₩365,454 | ₩368,999 | +0.31% | 15.1만 |
|---|
| 2025.11.07 | ₩353,348 | ₩367,581 | ₩351,342 | ₩365,468 | +3.43% | 25.2만 |
|---|
| 2025.11.06 | ₩374,510 | ₩377,533 | ₩347,797 | ₩352,546 | -5.86% | 41.2만 |
|---|
| 2025.11.05 | ₩368,303 | ₩379,580 | ₩362,645 | ₩377,547 | +2.51% | 29.8만 |
|---|
| 2025.11.04 | ₩361,428 | ₩369,146 | ₩360,665 | ₩367,447 | +1.67% | 12.5만 |
|---|
| 2025.11.03 | ₩365,387 | ₩365,387 | ₩358,619 | ₩363,581 | -0.49% | 14.2만 |
|---|
| 2025.10.31 | ₩363,408 | ₩367,421 | ₩363,314 | ₩364,652 | +0.34% | 13.6만 |
|---|
| 2025.10.30 | ₩363,648 | ₩373,199 | ₩363,648 | ₩365,280 | +0.45% | 16만 |
|---|
| 2025.10.29 | ₩368,651 | ₩373,467 | ₩362,404 | ₩365,387 | -0.89% | 15.9만 |
|---|
| 2025.10.28 | ₩369,414 | ₩369,601 | ₩366,899 | ₩368,504 | -0.25% | 10.6만 |
|---|
| 2025.10.27 | ₩373,547 | ₩373,547 | ₩368,718 | ₩369,721 | -1.02% | 12만 |
|---|
| 2025.10.24 | ₩376,343 | ₩376,343 | ₩369,748 | ₩372,611 | -0.99% | 11.1만 |
|---|
| 2025.10.23 | ₩378,590 | ₩380,008 | ₩372,022 | ₩372,571 | -1.59% | 19.7만 |
|---|
| 2025.10.22 | ₩377,212 | ₩383,994 | ₩375,460 | ₩376,584 | -0.17% | 17.7만 |
|---|
| 2025.10.21 | ₩374,711 | ₩379,741 | ₩369,547 | ₩376,704 | +0.53% | 9.3만 |
|---|
| 2025.10.20 | ₩370,484 | ₩376,811 | ₩369,641 | ₩376,758 | +1.69% | 13.3만 |
|---|
| 2025.10.17 | ₩369,026 | ₩370,537 | ₩366,738 | ₩368,772 | -0.07% | 11.4만 |
|---|
| 2025.10.16 | ₩373,975 | ₩374,550 | ₩365,962 | ₩369,293 | -1.25% | 10.1만 |
|---|
| 2025.10.15 | ₩369,374 | ₩372,785 | ₩359,970 | ₩371,567 | +0.59% | 10.2만 |
|---|
| 2025.10.14 | ₩357,990 | ₩368,009 | ₩357,990 | ₩367,247 | +2.59% | 10.5만 |
|---|
| 2025.10.13 | ₩361,414 | ₩366,377 | ₩358,552 | ₩362,832 | +0.39% | 16.5만 |
|---|
| 2025.10.10 | ₩367,033 | ₩369,200 | ₩355,796 | ₩357,589 | -2.57% | 20.8만 |
|---|