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 | ₩467,988 | ₩476,237 | ₩462,315 | ₩473,072 | +1.09% | 19.3만 |
| 2026.10.08 | ₩463,562 | ₩469,088 | ₩456,548 | ₩465,588 | +0.44% | 26.2만 |
| 2026.10.07 | ₩480,958 | ₩482,997 | ₩460,330 | ₩467,090 | -2.88% | 25.9만 |
| 2026.10.06 | ₩489,944 | ₩491,138 | ₩483,613 | ₩486,122 | -0.78% | 14.8만 |
| 2026.10.05 | ₩486,859 | ₩494,772 | ₩482,997 | ₩486,524 | -0.07% | 21.5만 |
| 2026.10.02 | ₩486,671 | ₩493,780 | ₩485,719 | ₩486,953 | +0.06% | 23.9만 |
| 2026.10.01 | ₩473,863 | ₩484,700 | ₩469,517 | ₩482,152 | +1.75% | 27.1만 |
| 2026.09.30 | ₩480,314 | ₩481,481 | ₩474,896 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩475,030 |
| -1.10% |
| 17만 |
| 2026.09.29 | ₩479,979 | ₩484,847 | ₩477,055 | ₩479,737 | -0.05% | 11.9만 |
|---|
| 2026.09.28 | ₩477,524 | ₩483,292 | ₩476,290 | ₩480,167 | +0.55% | 11.5만 |
|---|
| 2026.09.25 | ₩476,398 | ₩483,318 | ₩476,398 | ₩479,872 | +0.73% | 16.2만 |
|---|
| 2026.09.24 | ₩473,970 | ₩480,100 | ₩473,192 | ₩475,325 | +0.29% | 12.5만 |
|---|
| 2026.09.23 | ₩473,836 | ₩484,056 | ₩471,717 | ₩479,201 | +1.13% | 17.5만 |
|---|
| 2026.09.22 | ₩474,869 | ₩476,599 | ₩470,604 | ₩475,177 | +0.06% | 16.8만 |
|---|
| 2026.09.21 | ₩472,870 | ₩473,340 | ₩467,680 | ₩470,255 | -0.55% | 15만 |
|---|
| 2026.09.18 | ₩471,301 | ₩472,012 | ₩465,494 | ₩470,309 | -0.21% | 60만 |
|---|
| 2026.09.17 | ₩475,593 | ₩476,653 | ₩469,732 | ₩470,081 | -1.16% | 24.6만 |
|---|
| 2026.09.16 | ₩473,085 | ₩477,390 | ₩463,683 | ₩467,787 | -1.12% | 21.9만 |
|---|
| 2026.09.15 | ₩473,353 | ₩475,432 | ₩466,795 | ₩470,054 | -0.70% | 12만 |
|---|
| 2026.09.14 | ₩470,966 | ₩473,380 | ₩463,522 | ₩472,012 | +0.22% | 19.7만 |
|---|
| 2026.09.11 | ₩475,754 | ₩478,638 | ₩473,528 | ₩477,498 | +0.37% | 16.7만 |
|---|
| 2026.09.10 | ₩472,267 | ₩473,487 | ₩465,547 | ₩469,772 | -0.53% | 16.5만 |
|---|
| 2026.09.09 | ₩480,140 | ₩484,552 | ₩476,894 | ₩477,860 | -0.47% | 13.8만 |
|---|
| 2026.09.08 | ₩491,124 | ₩497,656 | ₩482,594 | ₩484,150 | -1.42% | 15.9만 |
|---|
| 2026.09.04 | ₩472,991 | ₩488,227 | ₩472,991 | ₩487,034 | +2.97% | 26.5만 |
|---|
| 2026.09.03 | ₩475,902 | ₩480,448 | ₩468,579 | ₩476,840 | +0.20% | 18.2만 |
|---|
| 2026.09.02 | ₩476,881 | ₩478,128 | ₩470,268 | ₩471,891 | -1.05% | 24.7만 |
|---|
| 2026.09.01 | ₩486,215 | ₩488,428 | ₩472,401 | ₩477,122 | -1.87% | 20.8만 |
|---|
| 2026.08.31 | ₩489,582 | ₩493,565 | ₩486,309 | ₩490,548 | +0.20% | 20.8만 |
|---|
| 2026.08.28 | ₩504,268 | ₩504,268 | ₩487,195 | ₩491,339 | -2.56% | 22.8만 |
|---|
| 2026.08.27 | ₩504,939 | ₩509,029 | ₩495,886 | ₩499,426 | -1.09% | 19.7만 |
|---|
| 2026.08.26 | ₩501,197 | ₩507,836 | ₩501,063 | ₩507,165 | +1.19% | 15.7만 |
|---|
| 2026.08.25 | ₩506,106 | ₩506,106 | ₩496,382 | ₩498,313 | -1.54% | 14.8만 |
|---|
| 2026.08.24 | ₩504,577 | ₩508,560 | ₩499,815 | ₩500,003 | -0.91% | 14.3만 |
|---|
| 2026.08.21 | ₩500,177 | ₩504,228 | ₩488,871 | ₩503,718 | +0.71% | 18.6만 |
|---|
| 2026.08.20 | ₩498,930 | ₩503,316 | ₩494,102 | ₩496,114 | -0.56% | 16.9만 |
|---|
| 2026.08.19 | ₩505,314 | ₩506,065 | ₩500,915 | ₩502,578 | -0.54% | 14.7만 |
|---|
| 2026.08.18 | ₩513,737 | ₩514,622 | ₩502,618 | ₩504,027 | -1.89% | 19.1만 |
|---|
| 2026.08.17 | ₩514,595 | ₩519,571 | ₩510,827 | ₩516,607 | +0.39% | 13.4만 |
|---|
| 2026.08.14 | ₩512,101 | ₩518,176 | ₩507,782 | ₩515,588 | +0.68% | 12.2만 |
|---|
| 2026.08.13 | ₩522,106 | ₩522,106 | ₩511,363 | ₩513,750 | -1.60% | 10.9만 |
|---|
| 2026.08.12 | ₩518,203 | ₩521,784 | ₩510,988 | ₩518,203 | 0.00% | 15.2만 |
|---|
| 2026.08.11 | ₩517,036 | ₩521,476 | ₩514,461 | ₩516,044 | -0.19% | 20.6만 |
|---|
| 2026.08.10 | ₩524,869 | ₩527,847 | ₩514,287 | ₩515,159 | -1.85% | 20.7만 |
|---|
| 2026.08.07 | ₩504,349 | ₩527,860 | ₩504,349 | ₩526,063 | +4.31% | 23만 |
|---|
| 2026.08.06 | ₩515,414 | ₩521,462 | ₩498,018 | ₩505,797 | -1.87% | 41.1만 |
|---|
| 2026.08.05 | ₩482,366 | ₩489,743 | ₩477,109 | ₩487,986 | +1.17% | 29.5만 |
|---|
| 2026.08.04 | ₩473,930 | ₩482,017 | ₩470,000 | ₩480,274 | +1.34% | 18.8만 |
|---|
| 2026.08.03 | ₩466,030 | ₩473,782 | ₩465,936 | ₩470,121 | +0.88% | 18.5만 |
|---|
| 2026.07.31 | ₩466,929 | ₩469,383 | ₩460,504 | ₩463,777 | -0.68% | 18.9만 |
|---|
| 2026.07.30 | ₩456,964 | ₩462,717 | ₩454,415 | ₩461,537 | +1.00% | 18.1만 |
|---|
| 2026.07.29 | ₩461,510 | ₩469,182 | ₩448,125 | ₩450,848 | -2.31% | 26.1만 |
|---|
| 2026.07.28 | ₩466,889 | ₩472,092 | ₩462,168 | ₩464,850 | -0.44% | 17.7만 |
|---|
| 2026.07.27 | ₩464,595 | ₩470,456 | ₩455,515 | ₩463,656 | -0.20% | 28.7만 |
|---|
| 2026.07.24 | ₩461,671 | ₩467,519 | ₩457,272 | ₩461,980 | +0.07% | 15만 |
|---|
| 2026.07.23 | ₩454,831 | ₩461,269 | ₩452,806 | ₩460,934 | +1.34% | 16.4만 |
|---|
| 2026.07.22 | ₩458,037 | ₩464,461 | ₩455,140 | ₩458,077 | +0.01% | 12.7만 |
|---|
| 2026.07.21 | ₩460,464 | ₩467,573 | ₩452,578 | ₩457,889 | -0.56% | 14.7만 |
|---|
| 2026.07.20 | ₩468,069 | ₩469,155 | ₩453,342 | ₩456,695 | -2.43% | 16.2만 |
|---|
| 2026.07.17 | ₩466,875 | ₩476,975 | ₩463,938 | ₩464,635 | -0.48% | 24.5만 |
|---|
| 2026.07.16 | ₩466,741 | ₩481,655 | ₩464,743 | ₩473,984 | +1.55% | 17.1만 |
|---|
| 2026.07.15 | ₩464,045 | ₩471,328 | ₩461,242 | ₩468,364 | +0.93% | 16.6만 |
|---|
| 2026.07.14 | ₩469,638 | ₩474,171 | ₩465,883 | ₩469,424 | -0.05% | 23.9만 |
|---|
| 2026.07.13 | ₩471,328 | ₩476,854 | ₩463,576 | ₩465,158 | -1.31% | 18만 |
|---|
| 2026.07.10 | ₩467,345 | ₩475,888 | ₩466,164 | ₩472,589 | +1.12% | 17.5만 |
|---|
| 2026.07.09 | ₩471,556 | ₩474,010 | ₩465,695 | ₩466,741 | -1.02% | 26.9만 |
|---|
| 2026.07.08 | ₩474,614 | ₩477,216 | ₩465,547 | ₩466,808 | -1.64% | 33.2만 |
|---|
| 2026.07.07 | ₩491,728 | ₩494,504 | ₩473,957 | ₩479,201 | -2.55% | 30.2만 |
|---|
| 2026.07.06 | ₩495,738 | ₩498,273 | ₩491,258 | ₩495,658 | -0.02% | 24.3만 |
|---|
| 2026.07.02 | ₩516,366 | ₩516,379 | ₩488,737 | ₩494,303 | -4.27% | 42.1만 |
|---|
| 2026.07.01 | ₩521,744 | ₩523,903 | ₩508,439 | ₩511,269 | -2.01% | 41.4만 |
|---|
| 2026.06.30 | ₩495,443 | ₩529,161 | ₩494,652 | ₩525,017 | +5.97% | 64.7만 |
|---|
| 2026.06.29 | ₩481,843 | ₩485,759 | ₩477,122 | ₩481,400 | -0.09% | 40.9만 |
|---|
| 2026.06.26 | ₩502,270 | ₩504,147 | ₩480,100 | ₩481,843 | -4.07% | 389.8만 |
|---|
| 2026.06.25 | ₩481,910 | ₩503,370 | ₩477,779 | ₩503,074 | +4.39% | 37만 |
|---|
| 2026.06.24 | ₩457,192 | ₩476,586 | ₩457,138 | ₩476,170 | +4.15% | 44.7만 |
|---|
| 2026.06.23 | ₩463,992 | ₩471,100 | ₩457,433 | ₩457,929 | -1.31% | 40.1만 |
|---|
| 2026.06.22 | ₩460,612 | ₩471,529 | ₩460,115 | ₩469,424 | +1.91% | 33.3만 |
|---|
| 2026.06.18 | ₩455,837 | ₩465,185 | ₩455,837 | ₩461,229 | +1.18% | 47.4만 |
|---|
| 2026.06.17 | ₩454,871 | ₩466,862 | ₩450,834 | ₩451,076 | -0.83% | 55.2만 |
|---|
| 2026.06.16 | ₩451,076 | ₩455,461 | ₩448,004 | ₩454,670 | +0.80% | 36.8만 |
|---|
| 2026.06.15 | ₩453,088 | ₩454,657 | ₩445,845 | ₩446,998 | -1.34% | 31만 |
|---|
| 2026.06.12 | ₩429,147 | ₩447,387 | ₩429,147 | ₩446,770 | +4.11% | 101.1만 |
|---|
| 2026.06.11 | ₩424,345 | ₩432,420 | ₩422,481 | ₩430,381 | +1.42% | 33.5만 |
|---|
| 2026.06.10 | ₩429,241 | ₩432,768 | ₩417,264 | ₩420,282 | -2.09% | 36.2만 |
|---|
| 2026.06.09 | ₩427,189 | ₩433,278 | ₩421,220 | ₩428,959 | +0.41% | 39.7만 |
|---|
| 2026.06.08 | ₩422,843 | ₩429,429 | ₩418,659 | ₩423,138 | +0.07% | 25만 |
|---|
| 2026.06.05 | ₩422,562 | ₩426,022 | ₩419,061 | ₩421,422 | -0.27% | 29.5만 |
|---|
| 2026.06.04 | ₩425,539 | ₩426,934 | ₩420,255 | ₩422,575 | -0.70% | 20.7만 |
|---|
| 2026.06.03 | ₩415,708 | ₩422,736 | ₩414,863 | ₩422,012 | +1.52% | 24.8만 |
|---|
| 2026.06.02 | ₩413,710 | ₩419,128 | ₩409,109 | ₩416,137 | +0.59% | 21.8만 |
|---|
| 2026.06.01 | ₩409,834 | ₩412,892 | ₩397,870 | ₩411,725 | +0.46% | 32.3만 |
|---|
| 2026.05.29 | ₩414,528 | ₩420,255 | ₩412,999 | ₩414,407 | -0.03% | 44.6만 |
|---|
| 2026.05.28 | ₩424,117 | ₩424,117 | ₩409,726 | ₩417,237 | -1.62% | 39.7만 |
|---|
| 2026.05.27 | ₩419,799 | ₩422,964 | ₩415,265 | ₩422,213 | +0.58% | 34.6만 |
|---|
| 2026.05.26 | ₩407,419 | ₩418,873 | ₩407,419 | ₩418,082 | +2.62% | 28.1만 |
|---|
| 2026.05.22 | ₩405,434 | ₩407,875 | ₩394,316 | ₩405,636 | +0.05% | 23.1만 |
|---|
| 2026.05.21 | ₩398,380 | ₩406,038 | ₩395,174 | ₩403,047 | +1.17% | 28.1만 |
|---|
| 2026.05.20 | ₩398,286 | ₩402,926 | ₩391,124 | ₩401,223 | +0.74% | 32만 |
|---|
| 2026.05.19 | ₩402,189 | ₩402,189 | ₩394,182 | ₩397,105 | -1.26% | 29.4만 |
|---|
| 2026.05.18 | ₩398,567 | ₩406,507 | ₩397,521 | ₩404,965 | +1.61% | 35.5만 |
|---|
| 2026.05.15 | ₩402,551 | ₩402,873 | ₩394,866 | ₩398,085 | -1.11% | 33만 |
|---|
| 2026.05.14 | ₩404,965 | ₩408,761 | ₩400,539 | ₩404,200 | -0.19% | 33.1만 |
|---|
| 2026.05.13 | ₩402,296 | ₩406,132 | ₩398,085 | ₩402,363 | +0.02% | 46.5만 |
|---|
| 2026.05.12 | ₩400,660 | ₩402,765 | ₩394,436 | ₩402,296 | +0.41% | 43만 |
|---|
| 2026.05.11 | ₩397,682 | ₩402,671 | ₩394,410 | ₩399,895 | +0.56% | 31.8만 |
|---|
| 2026.05.08 | ₩400,955 | ₩412,838 | ₩395,724 | ₩398,205 | -0.69% | 32.8만 |
|---|
| 2026.05.07 | ₩410,679 | ₩426,491 | ₩394,128 | ₩394,504 | -3.94% | 46.3만 |
|---|
| 2026.05.06 | ₩396,877 | ₩402,256 | ₩391,620 | ₩391,620 | -1.32% | 37.9만 |
|---|
| 2026.05.05 | ₩395,161 | ₩397,910 | ₩387,449 | ₩391,218 | -1.00% | 26.7만 |
|---|
| 2026.05.04 | ₩391,741 | ₩398,004 | ₩386,483 | ₩388,857 | -0.74% | 23.9만 |
|---|
| 2026.05.01 | ₩403,610 | ₩404,026 | ₩393,457 | ₩393,779 | -2.44% | 18.5만 |
|---|
| 2026.04.30 | ₩399,748 | ₩403,597 | ₩396,220 | ₩402,578 | +0.71% | 25.8만 |
|---|
| 2026.04.29 | ₩398,353 | ₩400,686 | ₩394,664 | ₩398,715 | +0.09% | 18.1만 |
|---|
| 2026.04.28 | ₩409,686 | ₩409,686 | ₩398,433 | ₩399,949 | -2.38% | 22.2만 |
|---|
| 2026.04.27 | ₩404,308 | ₩411,658 | ₩403,329 | ₩407,540 | +0.80% | 20.6만 |
|---|
| 2026.04.24 | ₩405,099 | ₩411,014 | ₩398,044 | ₩403,986 | -0.27% | 67.7만 |
|---|
| 2026.04.23 | ₩405,314 | ₩410,531 | ₩400,311 | ₩406,910 | +0.39% | 26.3만 |
|---|
| 2026.04.22 | ₩401,075 | ₩404,455 | ₩396,623 | ₩403,087 | +0.50% | 31만 |
|---|
| 2026.04.21 | ₩392,223 | ₩402,296 | ₩392,223 | ₩398,071 | +1.49% | 26.4만 |
|---|
| 2026.04.20 | ₩401,518 | ₩405,636 | ₩387,060 | ₩394,088 | -1.85% | 41.4만 |
|---|
| 2026.04.17 | ₩406,843 | ₩418,994 | ₩405,005 | ₩405,649 | -0.29% | 61.2만 |
|---|
| 2026.04.16 | ₩406,038 | ₩413,079 | ₩401,156 | ₩402,028 | -0.99% | 25만 |
|---|
| 2026.04.15 | ₩412,288 | ₩412,315 | ₩401,813 | ₩407,272 | -1.22% | 36.9만 |
|---|
| 2026.04.14 | ₩414,729 | ₩417,264 | ₩411,349 | ₩414,085 | -0.16% | 19.4만 |
|---|
| 2026.04.13 | ₩406,722 | ₩416,499 | ₩405,823 | ₩415,091 | +2.06% | 22.9만 |
|---|
| 2026.04.10 | ₩408,331 | ₩408,331 | ₩403,637 | ₩406,025 | -0.56% | 13.2만 |
|---|
| 2026.04.09 | ₩402,296 | ₩408,962 | ₩398,473 | ₩407,983 | +1.41% | 17.7만 |
|---|
| 2026.04.08 | ₩399,922 | ₩407,124 | ₩394,557 | ₩403,905 | +1.00% | 18.2만 |
|---|
| 2026.04.07 | ₩385,397 | ₩392,076 | ₩382,272 | ₩389,085 | +0.96% | 17.5만 |
|---|
| 2026.04.06 | ₩385,880 | ₩387,999 | ₩383,063 | ₩386,201 | +0.08% | 11.6만 |
|---|
| 2026.04.02 | ₩386,054 | ₩396,059 | ₩382,969 | ₩387,502 | +0.38% | 16.5만 |
|---|
| 2026.04.01 | ₩390,802 | ₩398,299 | ₩390,292 | ₩392,988 | +0.56% | 17.6만 |
|---|
| 2026.03.31 | ₩385,263 | ₩392,760 | ₩381,708 | ₩389,340 | +1.06% | 22.8만 |
|---|
| 2026.03.30 | ₩388,897 | ₩389,487 | ₩379,401 | ₩380,622 | -2.13% | 17.1만 |
|---|
| 2026.03.27 | ₩387,623 | ₩390,131 | ₩380,542 | ₩384,941 | -0.69% | 21.7만 |
|---|
| 2026.03.26 | ₩395,858 | ₩397,682 | ₩388,978 | ₩389,353 | -1.64% | 14.6만 |
|---|
| 2026.03.25 | ₩404,214 | ₩405,327 | ₩396,462 | ₩399,399 | -1.19% | 14.8만 |
|---|
| 2026.03.24 | ₩390,788 | ₩402,926 | ₩388,884 | ₩400,284 | +2.43% | 13.5만 |
|---|
| 2026.03.23 | ₩395,898 | ₩406,400 | ₩387,623 | ₩395,053 | -0.21% | 24.7만 |
|---|
| 2026.03.20 | ₩391,647 | ₩395,657 | ₩386,067 | ₩388,361 | -0.84% | 46.6만 |
|---|
| 2026.03.19 | ₩391,808 | ₩398,138 | ₩388,200 | ₩393,511 | +0.43% | 14.5만 |
|---|
| 2026.03.18 | ₩402,403 | ₩403,530 | ₩397,052 | ₩397,696 | -1.17% | 15.8만 |
|---|
| 2026.03.17 | ₩406,454 | ₩407,862 | ₩398,313 | ₩404,040 | -0.59% | 15.3만 |
|---|
| 2026.03.16 | ₩405,944 | ₩408,600 | ₩402,283 | ₩403,423 | -0.62% | 18.8만 |
|---|
| 2026.03.13 | ₩409,740 | ₩415,829 | ₩396,475 | ₩399,412 | -2.52% | 24만 |
|---|
| 2026.03.12 | ₩407,902 | ₩411,403 | ₩402,363 | ₩406,762 | -0.28% | 18.4만 |
|---|
| 2026.03.11 | ₩406,682 | ₩413,643 | ₩403,731 | ₩413,213 | +1.61% | 13.5만 |
|---|
| 2026.03.10 | ₩409,753 | ₩421,636 | ₩409,753 | ₩411,175 | +0.35% | 16.5만 |
|---|
| 2026.03.09 | ₩408,157 | ₩415,145 | ₩399,560 | ₩414,112 | +1.46% | 15.2만 |
|---|
| 2026.03.06 | ₩413,388 | ₩415,721 | ₩405,488 | ₩410,625 | -0.67% | 17.7만 |
|---|
| 2026.03.05 | ₩422,830 | ₩427,819 | ₩414,152 | ₩420,027 | -0.66% | 16.7만 |
|---|
| 2026.03.04 | ₩431,655 | ₩431,803 | ₩422,213 | ₩428,664 | -0.69% | 12.3만 |
|---|
| 2026.03.03 | ₩427,135 | ₩430,461 | ₩417,224 | ₩430,354 | +0.75% | 17.7만 |
|---|
| 2026.03.02 | ₩435,947 | ₩440,990 | ₩433,224 | ₩436,845 | +0.21% | 20만 |
|---|
| 2026.02.27 | ₩437,838 | ₩441,526 | ₩433,519 | ₩440,909 | +0.70% | 16.5만 |
|---|
| 2026.02.26 | ₩444,638 | ₩445,496 | ₩436,738 | ₩442,680 | -0.44% | 17.1만 |
|---|
| 2026.02.25 | ₩444,249 | ₩445,215 | ₩432,299 | ₩442,774 | -0.33% | 15.2만 |
|---|
| 2026.02.24 | ₩437,234 | ₩445,201 | ₩437,234 | ₩443,632 | +1.46% | 15.4만 |
|---|
| 2026.02.23 | ₩436,711 | ₩440,976 | ₩427,444 | ₩434,565 | -0.49% | 14.8만 |
|---|
| 2026.02.20 | ₩442,599 | ₩446,569 | ₩435,142 | ₩438,160 | -1.00% | 17.6만 |
|---|
| 2026.02.19 | ₩440,400 | ₩444,222 | ₩434,244 | ₩441,674 | +0.29% | 18.4만 |
|---|
| 2026.02.18 | ₩441,070 | ₩447,575 | ₩440,668 | ₩442,479 | +0.32% | 27.5만 |
|---|
| 2026.02.17 | ₩437,154 | ₩444,759 | ₩430,636 | ₩441,902 | +1.09% | 33.5만 |
|---|
| 2026.02.13 | ₩452,149 | ₩454,777 | ₩434,726 | ₩440,628 | -2.55% | 49.7만 |
|---|
| 2026.02.12 | ₩438,415 | ₩462,945 | ₩429,992 | ₩450,888 | +2.85% | 34.7만 |
|---|
| 2026.02.11 | ₩429,214 | ₩429,469 | ₩418,860 | ₩422,146 | -1.65% | 18.2만 |
|---|
| 2026.02.10 | ₩429,120 | ₩430,166 | ₩418,753 | ₩422,508 | -1.54% | 17만 |
|---|
| 2026.02.09 | ₩427,564 | ₩431,695 | ₩426,545 | ₩428,865 | +0.30% | 17만 |
|---|
| 2026.02.06 | ₩419,584 | ₩428,986 | ₩417,934 | ₩428,141 | +2.04% | 39.7만 |
|---|
| 2026.02.05 | ₩412,100 | ₩418,458 | ₩411,684 | ₩414,166 | +0.50% | 30.8만 |
|---|
| 2026.02.04 | ₩409,257 | ₩418,015 | ₩409,257 | ₩411,631 | +0.58% | 21.3만 |
|---|
| 2026.02.03 | ₩409,029 | ₩413,549 | ₩401,679 | ₩407,942 | -0.27% | 18.6만 |
|---|
| 2026.02.02 | ₩402,363 | ₩410,504 | ₩397,696 | ₩409,713 | +1.83% | 14.4만 |
|---|
| 2026.01.30 | ₩397,038 | ₩403,355 | ₩394,115 | ₩401,438 | +1.11% | 20.9만 |
|---|
| 2026.01.29 | ₩394,450 | ₩400,271 | ₩392,237 | ₩399,157 | +1.19% | 14.4만 |
|---|
| 2026.01.28 | ₩396,381 | ₩398,366 | ₩384,954 | ₩393,739 | -0.67% | 21만 |
|---|
| 2026.01.27 | ₩402,242 | ₩403,798 | ₩397,655 | ₩399,184 | -0.76% | 12.2만 |
|---|
| 2026.01.26 | ₩402,323 | ₩402,363 | ₩394,973 | ₩400,230 | -0.52% | 10.6만 |
|---|
| 2026.01.23 | ₩406,092 | ₩406,092 | ₩393,337 | ₩401,759 | -1.07% | 21.8만 |
|---|
| 2026.01.22 | ₩406,279 | ₩410,424 | ₩402,135 | ₩407,084 | +0.20% | 14.9만 |
|---|
| 2026.01.21 | ₩396,730 | ₩408,291 | ₩394,249 | ₩403,838 | +1.79% | 19.4만 |
|---|
| 2026.01.20 | ₩392,371 | ₩396,623 | ₩387,838 | ₩388,025 | -1.11% | 13.2만 |
|---|
| 2026.01.16 | ₩398,071 | ₩401,692 | ₩394,624 | ₩398,728 | +0.17% | 15만 |
|---|
| 2026.01.15 | ₩391,995 | ₩399,305 | ₩390,024 | ₩398,071 | +1.55% | 18.8만 |
|---|
| 2026.01.14 | ₩388,025 | ₩392,961 | ₩387,435 | ₩389,447 | +0.37% | 11.4만 |
|---|
| 2026.01.13 | ₩387,301 | ₩391,271 | ₩385,732 | ₩388,991 | +0.44% | 13.2만 |
|---|
| 2026.01.12 | ₩384,672 | ₩388,951 | ₩382,607 | ₩385,920 | +0.32% | 10만 |
|---|
| 2026.01.09 | ₩386,040 | ₩390,024 | ₩384,002 | ₩385,517 | -0.14% | 15.9만 |
|---|
| 2026.01.08 | ₩376,102 | ₩384,257 | ₩373,165 | ₩384,029 | +2.11% | 27.9만 |
|---|
| 2026.01.07 | ₩382,795 | ₩382,848 | ₩374,882 | ₩377,725 | -1.32% | 21.7만 |
|---|
| 2026.01.06 | ₩375,029 | ₩381,427 | ₩369,181 | ₩381,427 | +1.71% | 17.6만 |
|---|
| 2026.01.05 | ₩373,634 | ₩381,655 | ₩372,695 | ₩377,497 | +1.03% | 14.8만 |
|---|
| 2026.01.02 | ₩369,570 | ₩375,297 | ₩369,222 | ₩373,634 | +1.10% | 16만 |
|---|
| 2025.12.31 | ₩374,211 | ₩375,512 | ₩369,007 | ₩370,201 | -1.07% | 11.7만 |
|---|
| 2025.12.30 | ₩378,919 | ₩379,147 | ₩375,056 | ₩375,592 | -0.88% | 15.6만 |
|---|
| 2025.12.29 | ₩382,164 | ₩382,661 | ₩377,591 | ₩379,053 | -0.81% | 13.5만 |
|---|
| 2025.12.26 | ₩381,561 | ₩382,875 | ₩372,052 | ₩381,252 | -0.08% | 7.1만 |
|---|
| 2025.12.24 | ₩382,862 | ₩382,862 | ₩380,568 | ₩380,568 | -0.60% | 5.9만 |
|---|
| 2025.12.23 | ₩379,790 | ₩383,465 | ₩377,269 | ₩382,567 | +0.73% | 8.6만 |
|---|
| 2025.12.22 | ₩375,981 | ₩381,950 | ₩372,548 | ₩379,925 | +1.05% | 18.6만 |
|---|
| 2025.12.19 | ₩375,727 | ₩379,375 | ₩372,467 | ₩375,338 | -0.10% | 50.3만 |
|---|
| 2025.12.18 | ₩375,203 | ₩382,446 | ₩372,293 | ₩376,960 | +0.47% | 22.6만 |
|---|
| 2025.12.17 | ₩373,044 | ₩378,557 | ₩369,329 | ₩372,374 | -0.18% | 15.7만 |
|---|
| 2025.12.16 | ₩378,261 | ₩379,281 | ₩371,354 | ₩374,533 | -0.99% | 25.3만 |
|---|
| 2025.12.15 | ₩376,303 | ₩378,154 | ₩370,375 | ₩377,229 | +0.25% | 23.8만 |
|---|
| 2025.12.12 | ₩373,272 | ₩376,907 | ₩370,549 | ₩374,345 | +0.29% | 21.5만 |
|---|
| 2025.12.11 | ₩372,843 | ₩377,685 | ₩371,462 | ₩372,749 | -0.03% | 18.7만 |
|---|
| 2025.12.10 | ₩359,270 | ₩371,113 | ₩357,432 | ₩368,752 | +2.64% | 20.2만 |
|---|
| 2025.12.09 | ₩363,951 | ₩367,411 | ₩357,781 | ₩358,532 | -1.49% | 15.5만 |
|---|
| 2025.12.08 | ₩366,177 | ₩367,921 | ₩362,086 | ₩363,629 | -0.70% | 12.1만 |
|---|
| 2025.12.05 | ₩366,767 | ₩369,839 | ₩362,770 | ₩365,694 | -0.29% | 20.1만 |
|---|
| 2025.12.04 | ₩368,430 | ₩370,093 | ₩365,735 | ₩367,384 | -0.28% | 10.5만 |
|---|
| 2025.12.03 | ₩366,647 | ₩371,448 | ₩364,782 | ₩368,793 | +0.59% | 17.6만 |
|---|
| 2025.12.02 | ₩368,041 | ₩368,873 | ₩363,320 | ₩363,629 | -1.20% | 18만 |
|---|
| 2025.12.01 | ₩366,727 | ₩370,013 | ₩364,541 | ₩366,003 | -0.20% | 20.8만 |
|---|
| 2025.11.28 | ₩371,435 | ₩375,002 | ₩369,436 | ₩370,013 | -0.38% | 6.9만 |
|---|
| 2025.11.26 | ₩370,791 | ₩375,660 | ₩370,791 | ₩372,508 | +0.46% | 14.7만 |
|---|
| 2025.11.25 | ₩363,656 | ₩373,889 | ₩359,605 | ₩372,602 | +2.46% | 22.9만 |
|---|
| 2025.11.24 | ₩364,407 | ₩368,095 | ₩362,261 | ₩362,636 | -0.49% | 17.5만 |
|---|
| 2025.11.21 | ₩360,222 | ₩369,718 | ₩359,619 | ₩365,466 | +1.46% | 25.2만 |
|---|
| 2025.11.20 | ₩362,583 | ₩365,976 | ₩356,252 | ₩357,231 | -1.48% | 13.6만 |
|---|
| 2025.11.19 | ₩357,634 | ₩363,119 | ₩356,011 | ₩357,754 | +0.03% | 12.9만 |
|---|
| 2025.11.18 | ₩355,367 | ₩360,316 | ₩352,685 | ₩357,929 | +0.72% | 11.7만 |
|---|
| 2025.11.17 | ₩361,684 | ₩361,724 | ₩354,267 | ₩355,877 | -1.61% | 18만 |
|---|
| 2025.11.14 | ₩361,362 | ₩364,407 | ₩360,477 | ₩361,912 | +0.15% | 18.4만 |
|---|
| 2025.11.13 | ₩369,892 | ₩372,856 | ₩363,562 | ₩364,769 | -1.39% | 15.7만 |
|---|
| 2025.11.12 | ₩369,637 | ₩375,418 | ₩369,637 | ₩370,751 | +0.30% | 12.9만 |
|---|
| 2025.11.11 | ₩369,637 | ₩373,044 | ₩366,043 | ₩369,637 | 0.00% | 10.4만 |
|---|
| 2025.11.10 | ₩368,833 | ₩372,642 | ₩366,419 | ₩369,973 | +0.31% | 15.1만 |
|---|
| 2025.11.07 | ₩354,281 | ₩368,551 | ₩352,269 | ₩366,432 | +3.43% | 25.2만 |
|---|
| 2025.11.06 | ₩375,499 | ₩378,530 | ₩348,715 | ₩353,476 | -5.86% | 41.2만 |
|---|
| 2025.11.05 | ₩369,275 | ₩380,582 | ₩363,602 | ₩378,543 | +2.51% | 29.8만 |
|---|
| 2025.11.04 | ₩362,382 | ₩370,120 | ₩361,617 | ₩368,417 | +1.67% | 12.5만 |
|---|
| 2025.11.03 | ₩366,352 | ₩366,352 | ₩359,565 | ₩364,541 | -0.49% | 14.2만 |
|---|
| 2025.10.31 | ₩364,367 | ₩368,390 | ₩364,273 | ₩365,614 | +0.34% | 13.6만 |
|---|
| 2025.10.30 | ₩364,608 | ₩374,184 | ₩364,608 | ₩366,244 | +0.45% | 16만 |
|---|
| 2025.10.29 | ₩369,624 | ₩374,452 | ₩363,361 | ₩366,352 | -0.89% | 15.9만 |
|---|
| 2025.10.28 | ₩370,389 | ₩370,576 | ₩367,867 | ₩369,477 | -0.25% | 10.6만 |
|---|
| 2025.10.27 | ₩374,533 | ₩374,533 | ₩369,691 | ₩370,697 | -1.02% | 12만 |
|---|
| 2025.10.24 | ₩377,336 | ₩377,336 | ₩370,724 | ₩373,594 | -0.99% | 11.1만 |
|---|
| 2025.10.23 | ₩379,589 | ₩381,011 | ₩373,004 | ₩373,554 | -1.59% | 19.7만 |
|---|
| 2025.10.22 | ₩378,208 | ₩385,008 | ₩376,451 | ₩377,577 | -0.17% | 17.7만 |
|---|
| 2025.10.21 | ₩375,700 | ₩380,743 | ₩370,523 | ₩377,698 | +0.53% | 9.3만 |
|---|
| 2025.10.20 | ₩371,462 | ₩377,805 | ₩370,617 | ₩377,752 | +1.69% | 13.3만 |
|---|
| 2025.10.17 | ₩370,000 | ₩371,515 | ₩367,706 | ₩369,745 | -0.07% | 11.4만 |
|---|
| 2025.10.16 | ₩374,962 | ₩375,539 | ₩366,928 | ₩370,268 | -1.25% | 10.1만 |
|---|
| 2025.10.15 | ₩370,348 | ₩373,768 | ₩360,920 | ₩372,548 | +0.59% | 10.2만 |
|---|
| 2025.10.14 | ₩358,935 | ₩368,980 | ₩358,935 | ₩368,216 | +2.59% | 10.5만 |
|---|
| 2025.10.13 | ₩362,368 | ₩367,344 | ₩359,498 | ₩363,790 | +0.39% | 16.5만 |
|---|
| 2025.10.10 | ₩368,001 | ₩370,174 | ₩356,735 | ₩358,532 | -2.57% | 20.8만 |
|---|