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 | ₩468,086 | ₩476,336 | ₩462,412 | ₩473,170 | +1.09% | 19.3만 |
| 2026.10.08 | ₩463,659 | ₩469,186 | ₩456,643 | ₩465,685 | +0.44% | 26.2만 |
| 2026.10.07 | ₩481,058 | ₩483,097 | ₩460,426 | ₩467,187 | -2.88% | 25.9만 |
| 2026.10.06 | ₩490,046 | ₩491,240 | ₩483,714 | ₩486,223 | -0.78% | 14.8만 |
| 2026.10.05 | ₩486,961 | ₩494,876 | ₩483,097 | ₩486,625 | -0.07% | 21.5만 |
| 2026.10.02 | ₩486,773 | ₩493,883 | ₩485,821 | ₩487,055 | +0.06% | 23.9만 |
| 2026.10.01 | ₩473,962 | ₩484,801 | ₩469,615 | ₩482,252 | +1.75% | 27.1만 |
| 2026.09.30 | ₩480,414 | ₩481,581 | ₩474,995 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩475,129 |
| -1.10% |
| 17만 |
| 2026.09.29 | ₩480,079 | ₩484,949 | ₩477,155 | ₩479,838 | -0.05% | 11.9만 |
|---|
| 2026.09.28 | ₩477,624 | ₩483,393 | ₩476,390 | ₩480,267 | +0.55% | 11.5만 |
|---|
| 2026.09.25 | ₩476,497 | ₩483,419 | ₩476,497 | ₩479,972 | +0.73% | 16.2만 |
|---|
| 2026.09.24 | ₩474,069 | ₩480,200 | ₩473,291 | ₩475,424 | +0.29% | 12.5만 |
|---|
| 2026.09.23 | ₩473,935 | ₩484,157 | ₩471,815 | ₩479,301 | +1.13% | 17.5만 |
|---|
| 2026.09.22 | ₩474,968 | ₩476,698 | ₩470,702 | ₩475,277 | +0.06% | 16.8만 |
|---|
| 2026.09.21 | ₩472,969 | ₩473,439 | ₩467,778 | ₩470,353 | -0.55% | 15만 |
|---|
| 2026.09.18 | ₩471,400 | ₩472,111 | ₩465,591 | ₩470,407 | -0.21% | 60만 |
|---|
| 2026.09.17 | ₩475,692 | ₩476,752 | ₩469,830 | ₩470,179 | -1.16% | 24.6만 |
|---|
| 2026.09.16 | ₩473,184 | ₩477,490 | ₩463,780 | ₩467,885 | -1.12% | 21.9만 |
|---|
| 2026.09.15 | ₩473,452 | ₩475,531 | ₩466,892 | ₩470,152 | -0.70% | 12만 |
|---|
| 2026.09.14 | ₩471,064 | ₩473,479 | ₩463,619 | ₩472,111 | +0.22% | 19.7만 |
|---|
| 2026.09.11 | ₩475,853 | ₩478,738 | ₩473,626 | ₩477,597 | +0.37% | 16.7만 |
|---|
| 2026.09.10 | ₩472,365 | ₩473,586 | ₩465,645 | ₩469,870 | -0.53% | 16.5만 |
|---|
| 2026.09.09 | ₩480,240 | ₩484,654 | ₩476,994 | ₩477,959 | -0.47% | 13.8만 |
|---|
| 2026.09.08 | ₩491,227 | ₩497,760 | ₩482,695 | ₩484,251 | -1.42% | 15.9만 |
|---|
| 2026.09.04 | ₩473,090 | ₩488,329 | ₩473,090 | ₩487,135 | +2.97% | 26.5만 |
|---|
| 2026.09.03 | ₩476,001 | ₩480,549 | ₩468,676 | ₩476,940 | +0.20% | 18.2만 |
|---|
| 2026.09.02 | ₩476,980 | ₩478,228 | ₩470,367 | ₩471,990 | -1.05% | 24.7만 |
|---|
| 2026.09.01 | ₩486,317 | ₩488,530 | ₩472,500 | ₩477,222 | -1.87% | 20.8만 |
|---|
| 2026.08.31 | ₩489,684 | ₩493,668 | ₩486,411 | ₩490,650 | +0.20% | 20.8만 |
|---|
| 2026.08.28 | ₩504,373 | ₩504,373 | ₩487,296 | ₩491,441 | -2.56% | 22.8만 |
|---|
| 2026.08.27 | ₩505,044 | ₩509,136 | ₩495,989 | ₩499,531 | -1.09% | 19.7만 |
|---|
| 2026.08.26 | ₩501,301 | ₩507,942 | ₩501,167 | ₩507,271 | +1.19% | 15.7만 |
|---|
| 2026.08.25 | ₩506,211 | ₩506,211 | ₩496,485 | ₩498,417 | -1.54% | 14.8만 |
|---|
| 2026.08.24 | ₩504,682 | ₩508,666 | ₩499,920 | ₩500,107 | -0.91% | 14.3만 |
|---|
| 2026.08.21 | ₩500,282 | ₩504,333 | ₩488,973 | ₩503,823 | +0.71% | 18.6만 |
|---|
| 2026.08.20 | ₩499,034 | ₩503,421 | ₩494,205 | ₩496,217 | -0.56% | 16.9만 |
|---|
| 2026.08.19 | ₩505,420 | ₩506,171 | ₩501,020 | ₩502,683 | -0.54% | 14.7만 |
|---|
| 2026.08.18 | ₩513,844 | ₩514,730 | ₩502,723 | ₩504,132 | -1.89% | 19.1만 |
|---|
| 2026.08.17 | ₩514,703 | ₩519,680 | ₩510,933 | ₩516,715 | +0.39% | 13.4만 |
|---|
| 2026.08.14 | ₩512,208 | ₩518,285 | ₩507,888 | ₩515,696 | +0.68% | 12.2만 |
|---|
| 2026.08.13 | ₩522,215 | ₩522,215 | ₩511,470 | ₩513,858 | -1.60% | 10.9만 |
|---|
| 2026.08.12 | ₩518,311 | ₩521,893 | ₩511,094 | ₩518,311 | 0.00% | 15.2만 |
|---|
| 2026.08.11 | ₩517,144 | ₩521,585 | ₩514,569 | ₩516,152 | -0.19% | 20.6만 |
|---|
| 2026.08.10 | ₩524,979 | ₩527,957 | ₩514,394 | ₩515,266 | -1.85% | 20.7만 |
|---|
| 2026.08.07 | ₩504,454 | ₩527,970 | ₩504,454 | ₩526,173 | +4.31% | 23만 |
|---|
| 2026.08.06 | ₩515,521 | ₩521,571 | ₩498,122 | ₩505,903 | -1.87% | 41.1만 |
|---|
| 2026.08.05 | ₩482,467 | ₩489,845 | ₩477,208 | ₩488,088 | +1.17% | 29.5만 |
|---|
| 2026.08.04 | ₩474,029 | ₩482,118 | ₩470,098 | ₩480,374 | +1.34% | 18.8만 |
|---|
| 2026.08.03 | ₩466,128 | ₩473,881 | ₩466,034 | ₩470,219 | +0.88% | 18.5만 |
|---|
| 2026.07.31 | ₩467,026 | ₩469,481 | ₩460,601 | ₩463,874 | -0.68% | 18.9만 |
|---|
| 2026.07.30 | ₩457,059 | ₩462,814 | ₩454,510 | ₩461,634 | +1.00% | 18.1만 |
|---|
| 2026.07.29 | ₩461,607 | ₩469,280 | ₩448,219 | ₩450,942 | -2.31% | 26.1만 |
|---|
| 2026.07.28 | ₩466,986 | ₩472,191 | ₩462,264 | ₩464,947 | -0.44% | 17.7만 |
|---|
| 2026.07.27 | ₩464,692 | ₩470,554 | ₩455,610 | ₩463,753 | -0.20% | 28.7만 |
|---|
| 2026.07.24 | ₩461,768 | ₩467,617 | ₩457,368 | ₩462,076 | +0.07% | 15만 |
|---|
| 2026.07.23 | ₩454,926 | ₩461,365 | ₩452,900 | ₩461,030 | +1.34% | 16.4만 |
|---|
| 2026.07.22 | ₩458,132 | ₩464,558 | ₩455,235 | ₩458,173 | +0.01% | 12.7만 |
|---|
| 2026.07.21 | ₩460,560 | ₩467,670 | ₩452,672 | ₩457,985 | -0.56% | 14.7만 |
|---|
| 2026.07.20 | ₩468,167 | ₩469,253 | ₩453,437 | ₩456,791 | -2.43% | 16.2만 |
|---|
| 2026.07.17 | ₩466,973 | ₩477,074 | ₩464,035 | ₩464,732 | -0.48% | 24.5만 |
|---|
| 2026.07.16 | ₩466,839 | ₩481,756 | ₩464,840 | ₩474,083 | +1.55% | 17.1만 |
|---|
| 2026.07.15 | ₩464,142 | ₩471,426 | ₩461,338 | ₩468,462 | +0.93% | 16.6만 |
|---|
| 2026.07.14 | ₩469,736 | ₩474,270 | ₩465,980 | ₩469,522 | -0.05% | 23.9만 |
|---|
| 2026.07.13 | ₩471,426 | ₩476,953 | ₩463,673 | ₩465,256 | -1.31% | 18만 |
|---|
| 2026.07.10 | ₩467,442 | ₩475,987 | ₩466,262 | ₩472,687 | +1.12% | 17.5만 |
|---|
| 2026.07.09 | ₩471,654 | ₩474,109 | ₩465,792 | ₩466,839 | -1.02% | 26.9만 |
|---|
| 2026.07.08 | ₩474,713 | ₩477,316 | ₩465,645 | ₩466,906 | -1.64% | 33.2만 |
|---|
| 2026.07.07 | ₩491,830 | ₩494,607 | ₩474,056 | ₩479,301 | -2.55% | 30.2만 |
|---|
| 2026.07.06 | ₩495,842 | ₩498,377 | ₩491,361 | ₩495,761 | -0.02% | 24.3만 |
|---|
| 2026.07.02 | ₩516,474 | ₩516,487 | ₩488,839 | ₩494,406 | -4.27% | 42.1만 |
|---|
| 2026.07.01 | ₩521,853 | ₩524,013 | ₩508,545 | ₩511,376 | -2.01% | 41.4만 |
|---|
| 2026.06.30 | ₩495,546 | ₩529,271 | ₩494,755 | ₩525,126 | +5.97% | 64.7만 |
|---|
| 2026.06.29 | ₩481,944 | ₩485,861 | ₩477,222 | ₩481,501 | -0.09% | 40.9만 |
|---|
| 2026.06.26 | ₩502,375 | ₩504,253 | ₩480,200 | ₩481,944 | -4.07% | 389.8만 |
|---|
| 2026.06.25 | ₩482,011 | ₩503,475 | ₩477,879 | ₩503,179 | +4.39% | 37만 |
|---|
| 2026.06.24 | ₩457,287 | ₩476,685 | ₩457,233 | ₩476,269 | +4.15% | 44.7만 |
|---|
| 2026.06.23 | ₩464,088 | ₩471,198 | ₩457,529 | ₩458,025 | -1.31% | 40.1만 |
|---|
| 2026.06.22 | ₩460,708 | ₩471,628 | ₩460,212 | ₩469,522 | +1.91% | 33.3만 |
|---|
| 2026.06.18 | ₩455,932 | ₩465,282 | ₩455,932 | ₩461,325 | +1.18% | 47.4만 |
|---|
| 2026.06.17 | ₩454,966 | ₩466,959 | ₩450,928 | ₩451,170 | -0.83% | 55.2만 |
|---|
| 2026.06.16 | ₩451,170 | ₩455,557 | ₩448,098 | ₩454,765 | +0.80% | 36.8만 |
|---|
| 2026.06.15 | ₩453,182 | ₩454,752 | ₩445,938 | ₩447,092 | -1.34% | 31만 |
|---|
| 2026.06.12 | ₩429,237 | ₩447,481 | ₩429,237 | ₩446,864 | +4.11% | 101.1만 |
|---|
| 2026.06.11 | ₩424,434 | ₩432,510 | ₩422,569 | ₩430,471 | +1.42% | 33.5만 |
|---|
| 2026.06.10 | ₩429,330 | ₩432,859 | ₩417,351 | ₩420,369 | -2.09% | 36.2만 |
|---|
| 2026.06.09 | ₩427,278 | ₩433,368 | ₩421,308 | ₩429,049 | +0.41% | 39.7만 |
|---|
| 2026.06.08 | ₩422,932 | ₩429,518 | ₩418,746 | ₩423,227 | +0.07% | 25만 |
|---|
| 2026.06.05 | ₩422,650 | ₩426,111 | ₩419,149 | ₩421,510 | -0.27% | 29.5만 |
|---|
| 2026.06.04 | ₩425,628 | ₩427,023 | ₩420,342 | ₩422,663 | -0.70% | 20.7만 |
|---|
| 2026.06.03 | ₩415,795 | ₩422,824 | ₩414,950 | ₩422,100 | +1.52% | 24.8만 |
|---|
| 2026.06.02 | ₩413,796 | ₩419,216 | ₩409,195 | ₩416,224 | +0.59% | 21.8만 |
|---|
| 2026.06.01 | ₩409,919 | ₩412,978 | ₩397,953 | ₩411,811 | +0.46% | 32.3만 |
|---|
| 2026.05.29 | ₩414,614 | ₩420,342 | ₩413,085 | ₩414,494 | -0.03% | 44.6만 |
|---|
| 2026.05.28 | ₩424,206 | ₩424,206 | ₩409,812 | ₩417,324 | -1.62% | 39.7만 |
|---|
| 2026.05.27 | ₩419,886 | ₩423,052 | ₩415,352 | ₩422,301 | +0.58% | 34.6만 |
|---|
| 2026.05.26 | ₩407,504 | ₩418,961 | ₩407,504 | ₩418,169 | +2.62% | 28.1만 |
|---|
| 2026.05.22 | ₩405,519 | ₩407,961 | ₩394,398 | ₩405,720 | +0.05% | 23.1만 |
|---|
| 2026.05.21 | ₩398,463 | ₩406,123 | ₩395,257 | ₩403,131 | +1.17% | 28.1만 |
|---|
| 2026.05.20 | ₩398,369 | ₩403,010 | ₩391,205 | ₩401,307 | +0.74% | 32만 |
|---|
| 2026.05.19 | ₩402,273 | ₩402,273 | ₩394,264 | ₩397,188 | -1.26% | 29.4만 |
|---|
| 2026.05.18 | ₩398,651 | ₩406,592 | ₩397,604 | ₩405,049 | +1.61% | 35.5만 |
|---|
| 2026.05.15 | ₩402,635 | ₩402,957 | ₩394,948 | ₩398,168 | -1.11% | 33만 |
|---|
| 2026.05.14 | ₩405,049 | ₩408,846 | ₩400,623 | ₩404,285 | -0.19% | 33.1만 |
|---|
| 2026.05.13 | ₩402,380 | ₩406,217 | ₩398,168 | ₩402,447 | +0.02% | 46.5만 |
|---|
| 2026.05.12 | ₩400,743 | ₩402,849 | ₩394,519 | ₩402,380 | +0.41% | 43만 |
|---|
| 2026.05.11 | ₩397,765 | ₩402,756 | ₩394,492 | ₩399,979 | +0.56% | 31.8만 |
|---|
| 2026.05.08 | ₩401,038 | ₩412,924 | ₩395,807 | ₩398,288 | -0.69% | 32.8만 |
|---|
| 2026.05.07 | ₩410,764 | ₩426,580 | ₩394,210 | ₩394,586 | -3.94% | 46.3만 |
|---|
| 2026.05.06 | ₩396,960 | ₩402,340 | ₩391,702 | ₩391,702 | -1.32% | 37.9만 |
|---|
| 2026.05.05 | ₩395,243 | ₩397,993 | ₩387,530 | ₩391,299 | -1.00% | 26.7만 |
|---|
| 2026.05.04 | ₩391,822 | ₩398,087 | ₩386,564 | ₩388,938 | -0.74% | 23.9만 |
|---|
| 2026.05.01 | ₩403,695 | ₩404,110 | ₩393,539 | ₩393,861 | -2.44% | 18.5만 |
|---|
| 2026.04.30 | ₩399,831 | ₩403,681 | ₩396,303 | ₩402,662 | +0.71% | 25.8만 |
|---|
| 2026.04.29 | ₩398,436 | ₩400,770 | ₩394,747 | ₩398,798 | +0.09% | 18.1만 |
|---|
| 2026.04.28 | ₩409,772 | ₩409,772 | ₩398,516 | ₩400,032 | -2.38% | 22.2만 |
|---|
| 2026.04.27 | ₩404,392 | ₩411,744 | ₩403,413 | ₩407,625 | +0.80% | 20.6만 |
|---|
| 2026.04.24 | ₩405,184 | ₩411,100 | ₩398,127 | ₩404,070 | -0.27% | 67.7만 |
|---|
| 2026.04.23 | ₩405,398 | ₩410,617 | ₩400,395 | ₩406,995 | +0.39% | 26.3만 |
|---|
| 2026.04.22 | ₩401,159 | ₩404,540 | ₩396,705 | ₩403,171 | +0.50% | 31만 |
|---|
| 2026.04.21 | ₩392,305 | ₩402,380 | ₩392,305 | ₩398,154 | +1.49% | 26.4만 |
|---|
| 2026.04.20 | ₩401,602 | ₩405,720 | ₩387,141 | ₩394,170 | -1.85% | 41.4만 |
|---|
| 2026.04.17 | ₩406,928 | ₩419,081 | ₩405,090 | ₩405,734 | -0.29% | 61.2만 |
|---|
| 2026.04.16 | ₩406,123 | ₩413,165 | ₩401,240 | ₩402,112 | -0.99% | 25만 |
|---|
| 2026.04.15 | ₩412,374 | ₩412,401 | ₩401,897 | ₩407,357 | -1.22% | 36.9만 |
|---|
| 2026.04.14 | ₩414,816 | ₩417,351 | ₩411,435 | ₩414,172 | -0.16% | 19.4만 |
|---|
| 2026.04.13 | ₩406,807 | ₩416,586 | ₩405,908 | ₩415,178 | +2.06% | 22.9만 |
|---|
| 2026.04.10 | ₩408,417 | ₩408,417 | ₩403,721 | ₩406,109 | -0.56% | 13.2만 |
|---|
| 2026.04.09 | ₩402,380 | ₩409,047 | ₩398,557 | ₩408,068 | +1.41% | 17.7만 |
|---|
| 2026.04.08 | ₩400,005 | ₩407,209 | ₩394,640 | ₩403,990 | +1.00% | 18.2만 |
|---|
| 2026.04.07 | ₩385,477 | ₩392,158 | ₩382,351 | ₩389,166 | +0.96% | 17.5만 |
|---|
| 2026.04.06 | ₩385,960 | ₩388,080 | ₩383,143 | ₩386,282 | +0.08% | 11.6만 |
|---|
| 2026.04.02 | ₩386,134 | ₩396,142 | ₩383,049 | ₩387,583 | +0.38% | 16.5만 |
|---|
| 2026.04.01 | ₩390,883 | ₩398,382 | ₩390,374 | ₩393,070 | +0.56% | 17.6만 |
|---|
| 2026.03.31 | ₩385,343 | ₩392,842 | ₩381,788 | ₩389,421 | +1.06% | 22.8만 |
|---|
| 2026.03.30 | ₩388,978 | ₩389,569 | ₩379,481 | ₩380,701 | -2.13% | 17.1만 |
|---|
| 2026.03.27 | ₩387,704 | ₩390,213 | ₩380,621 | ₩385,021 | -0.69% | 21.7만 |
|---|
| 2026.03.26 | ₩395,941 | ₩397,765 | ₩389,059 | ₩389,435 | -1.64% | 14.6만 |
|---|
| 2026.03.25 | ₩404,298 | ₩405,412 | ₩396,544 | ₩399,482 | -1.19% | 14.8만 |
|---|
| 2026.03.24 | ₩390,870 | ₩403,010 | ₩388,965 | ₩400,368 | +2.43% | 13.5만 |
|---|
| 2026.03.23 | ₩395,981 | ₩406,485 | ₩387,704 | ₩395,136 | -0.21% | 24.7만 |
|---|
| 2026.03.20 | ₩391,729 | ₩395,740 | ₩386,148 | ₩388,442 | -0.84% | 46.6만 |
|---|
| 2026.03.19 | ₩391,889 | ₩398,221 | ₩388,281 | ₩393,593 | +0.43% | 14.5만 |
|---|
| 2026.03.18 | ₩402,487 | ₩403,614 | ₩397,135 | ₩397,779 | -1.17% | 15.8만 |
|---|
| 2026.03.17 | ₩406,539 | ₩407,947 | ₩398,396 | ₩404,124 | -0.59% | 15.3만 |
|---|
| 2026.03.16 | ₩406,029 | ₩408,685 | ₩402,367 | ₩403,507 | -0.62% | 18.8만 |
|---|
| 2026.03.13 | ₩409,825 | ₩415,916 | ₩396,558 | ₩399,496 | -2.52% | 24만 |
|---|
| 2026.03.12 | ₩407,987 | ₩411,489 | ₩402,447 | ₩406,847 | -0.28% | 18.4만 |
|---|
| 2026.03.11 | ₩406,767 | ₩413,729 | ₩403,815 | ₩413,300 | +1.61% | 13.5만 |
|---|
| 2026.03.10 | ₩409,839 | ₩421,724 | ₩409,839 | ₩411,261 | +0.35% | 16.5만 |
|---|
| 2026.03.09 | ₩408,242 | ₩415,231 | ₩399,643 | ₩414,198 | +1.46% | 15.2만 |
|---|
| 2026.03.06 | ₩413,474 | ₩415,808 | ₩405,573 | ₩410,711 | -0.67% | 17.7만 |
|---|
| 2026.03.05 | ₩422,918 | ₩427,908 | ₩414,239 | ₩420,114 | -0.66% | 16.7만 |
|---|
| 2026.03.04 | ₩431,745 | ₩431,893 | ₩422,301 | ₩428,754 | -0.69% | 12.3만 |
|---|
| 2026.03.03 | ₩427,224 | ₩430,551 | ₩417,311 | ₩430,444 | +0.75% | 17.7만 |
|---|
| 2026.03.02 | ₩436,038 | ₩441,082 | ₩433,315 | ₩436,937 | +0.21% | 20만 |
|---|
| 2026.02.27 | ₩437,929 | ₩441,619 | ₩433,610 | ₩441,001 | +0.70% | 16.5만 |
|---|
| 2026.02.26 | ₩444,731 | ₩445,589 | ₩436,829 | ₩442,772 | -0.44% | 17.1만 |
|---|
| 2026.02.25 | ₩444,342 | ₩445,308 | ₩432,389 | ₩442,866 | -0.33% | 15.2만 |
|---|
| 2026.02.24 | ₩437,326 | ₩445,294 | ₩437,326 | ₩443,725 | +1.46% | 15.4만 |
|---|
| 2026.02.23 | ₩436,803 | ₩441,069 | ₩427,533 | ₩434,656 | -0.49% | 14.8만 |
|---|
| 2026.02.20 | ₩442,692 | ₩446,662 | ₩435,233 | ₩438,251 | -1.00% | 17.6만 |
|---|
| 2026.02.19 | ₩440,492 | ₩444,315 | ₩434,334 | ₩441,766 | +0.29% | 18.4만 |
|---|
| 2026.02.18 | ₩441,162 | ₩447,669 | ₩440,760 | ₩442,571 | +0.32% | 27.5만 |
|---|
| 2026.02.17 | ₩437,245 | ₩444,851 | ₩430,726 | ₩441,994 | +1.09% | 33.5만 |
|---|
| 2026.02.13 | ₩452,243 | ₩454,872 | ₩434,817 | ₩440,720 | -2.55% | 49.7만 |
|---|
| 2026.02.12 | ₩438,506 | ₩463,042 | ₩430,082 | ₩450,982 | +2.85% | 34.7만 |
|---|
| 2026.02.11 | ₩429,304 | ₩429,559 | ₩418,947 | ₩422,234 | -1.65% | 18.2만 |
|---|
| 2026.02.10 | ₩429,210 | ₩430,256 | ₩418,840 | ₩422,596 | -1.54% | 17만 |
|---|
| 2026.02.09 | ₩427,654 | ₩431,785 | ₩426,634 | ₩428,955 | +0.30% | 17만 |
|---|
| 2026.02.06 | ₩419,672 | ₩429,076 | ₩418,022 | ₩428,230 | +2.04% | 39.7만 |
|---|
| 2026.02.05 | ₩412,186 | ₩418,545 | ₩411,770 | ₩414,252 | +0.50% | 30.8만 |
|---|
| 2026.02.04 | ₩409,342 | ₩418,102 | ₩409,342 | ₩411,717 | +0.58% | 21.3만 |
|---|
| 2026.02.03 | ₩409,114 | ₩413,635 | ₩401,763 | ₩408,028 | -0.27% | 18.6만 |
|---|
| 2026.02.02 | ₩402,447 | ₩410,590 | ₩397,779 | ₩409,798 | +1.83% | 14.4만 |
|---|
| 2026.01.30 | ₩397,121 | ₩403,440 | ₩394,197 | ₩401,521 | +1.11% | 20.9만 |
|---|
| 2026.01.29 | ₩394,532 | ₩400,354 | ₩392,319 | ₩399,241 | +1.19% | 14.4만 |
|---|
| 2026.01.28 | ₩396,464 | ₩398,449 | ₩385,034 | ₩393,821 | -0.67% | 21만 |
|---|
| 2026.01.27 | ₩402,326 | ₩403,882 | ₩397,738 | ₩399,268 | -0.76% | 12.2만 |
|---|
| 2026.01.26 | ₩402,407 | ₩402,447 | ₩395,055 | ₩400,314 | -0.52% | 10.6만 |
|---|
| 2026.01.23 | ₩406,176 | ₩406,176 | ₩393,419 | ₩401,843 | -1.07% | 21.8만 |
|---|
| 2026.01.22 | ₩406,364 | ₩410,509 | ₩402,219 | ₩407,169 | +0.20% | 14.9만 |
|---|
| 2026.01.21 | ₩396,813 | ₩408,376 | ₩394,331 | ₩403,923 | +1.79% | 19.4만 |
|---|
| 2026.01.20 | ₩392,453 | ₩396,705 | ₩387,919 | ₩388,106 | -1.11% | 13.2만 |
|---|
| 2026.01.16 | ₩398,154 | ₩401,776 | ₩394,707 | ₩398,812 | +0.17% | 15만 |
|---|
| 2026.01.15 | ₩392,077 | ₩399,388 | ₩390,105 | ₩398,154 | +1.55% | 18.8만 |
|---|
| 2026.01.14 | ₩388,106 | ₩393,043 | ₩387,516 | ₩389,528 | +0.37% | 11.4만 |
|---|
| 2026.01.13 | ₩387,382 | ₩391,353 | ₩385,813 | ₩389,072 | +0.44% | 13.2만 |
|---|
| 2026.01.12 | ₩384,753 | ₩389,032 | ₩382,687 | ₩386,000 | +0.32% | 10만 |
|---|
| 2026.01.09 | ₩386,121 | ₩390,105 | ₩384,082 | ₩385,598 | -0.14% | 15.9만 |
|---|
| 2026.01.08 | ₩376,181 | ₩384,337 | ₩373,243 | ₩384,109 | +2.11% | 27.9만 |
|---|
| 2026.01.07 | ₩382,875 | ₩382,928 | ₩374,960 | ₩377,804 | -1.32% | 21.7만 |
|---|
| 2026.01.06 | ₩375,107 | ₩381,506 | ₩369,259 | ₩381,506 | +1.71% | 17.6만 |
|---|
| 2026.01.05 | ₩373,712 | ₩381,734 | ₩372,773 | ₩377,576 | +1.03% | 14.8만 |
|---|
| 2026.01.02 | ₩369,648 | ₩375,376 | ₩369,299 | ₩373,712 | +1.10% | 16만 |
|---|
| 2025.12.31 | ₩374,289 | ₩375,590 | ₩369,084 | ₩370,278 | -1.07% | 11.7만 |
|---|
| 2025.12.30 | ₩378,998 | ₩379,226 | ₩375,134 | ₩375,671 | -0.88% | 15.6만 |
|---|
| 2025.12.29 | ₩382,244 | ₩382,741 | ₩377,670 | ₩379,132 | -0.81% | 13.5만 |
|---|
| 2025.12.26 | ₩381,640 | ₩382,955 | ₩372,129 | ₩381,332 | -0.08% | 7.1만 |
|---|
| 2025.12.24 | ₩382,942 | ₩382,942 | ₩380,648 | ₩380,648 | -0.60% | 5.9만 |
|---|
| 2025.12.23 | ₩379,870 | ₩383,545 | ₩377,348 | ₩382,647 | +0.73% | 8.6만 |
|---|
| 2025.12.22 | ₩376,060 | ₩382,030 | ₩372,626 | ₩380,004 | +1.05% | 18.6만 |
|---|
| 2025.12.19 | ₩375,805 | ₩379,454 | ₩372,545 | ₩375,416 | -0.10% | 50.3만 |
|---|
| 2025.12.18 | ₩375,282 | ₩382,526 | ₩372,371 | ₩377,039 | +0.47% | 22.6만 |
|---|
| 2025.12.17 | ₩373,122 | ₩378,636 | ₩369,406 | ₩372,451 | -0.18% | 15.7만 |
|---|
| 2025.12.16 | ₩378,340 | ₩379,360 | ₩371,432 | ₩374,611 | -0.99% | 25.3만 |
|---|
| 2025.12.15 | ₩376,382 | ₩378,233 | ₩370,452 | ₩377,307 | +0.25% | 23.8만 |
|---|
| 2025.12.12 | ₩373,350 | ₩376,986 | ₩370,627 | ₩374,423 | +0.29% | 21.5만 |
|---|
| 2025.12.11 | ₩372,921 | ₩377,764 | ₩371,539 | ₩372,827 | -0.03% | 18.7만 |
|---|
| 2025.12.10 | ₩359,345 | ₩371,190 | ₩357,507 | ₩368,829 | +2.64% | 20.2만 |
|---|
| 2025.12.09 | ₩364,027 | ₩367,488 | ₩357,856 | ₩358,607 | -1.49% | 15.5만 |
|---|
| 2025.12.08 | ₩366,254 | ₩367,998 | ₩362,162 | ₩363,705 | -0.70% | 12.1만 |
|---|
| 2025.12.05 | ₩366,844 | ₩369,916 | ₩362,846 | ₩365,771 | -0.29% | 20.1만 |
|---|
| 2025.12.04 | ₩368,507 | ₩370,171 | ₩365,811 | ₩367,461 | -0.28% | 10.5만 |
|---|
| 2025.12.03 | ₩366,723 | ₩371,526 | ₩364,858 | ₩368,870 | +0.59% | 17.6만 |
|---|
| 2025.12.02 | ₩368,118 | ₩368,950 | ₩363,396 | ₩363,705 | -1.20% | 18만 |
|---|
| 2025.12.01 | ₩366,804 | ₩370,090 | ₩364,617 | ₩366,079 | -0.20% | 20.8만 |
|---|
| 2025.11.28 | ₩371,512 | ₩375,081 | ₩369,513 | ₩370,090 | -0.38% | 6.9만 |
|---|
| 2025.11.26 | ₩370,868 | ₩375,738 | ₩370,868 | ₩372,585 | +0.46% | 14.7만 |
|---|
| 2025.11.25 | ₩363,732 | ₩373,967 | ₩359,680 | ₩372,679 | +2.46% | 22.9만 |
|---|
| 2025.11.24 | ₩364,483 | ₩368,172 | ₩362,336 | ₩362,712 | -0.49% | 17.5만 |
|---|
| 2025.11.21 | ₩360,297 | ₩369,795 | ₩359,694 | ₩365,543 | +1.46% | 25.2만 |
|---|
| 2025.11.20 | ₩362,658 | ₩366,052 | ₩356,327 | ₩357,306 | -1.48% | 13.6만 |
|---|
| 2025.11.19 | ₩357,708 | ₩363,195 | ₩356,085 | ₩357,829 | +0.03% | 12.9만 |
|---|
| 2025.11.18 | ₩355,441 | ₩360,391 | ₩352,758 | ₩358,003 | +0.72% | 11.7만 |
|---|
| 2025.11.17 | ₩361,760 | ₩361,800 | ₩354,341 | ₩355,951 | -1.61% | 18만 |
|---|
| 2025.11.14 | ₩361,438 | ₩364,483 | ₩360,552 | ₩361,988 | +0.15% | 18.4만 |
|---|
| 2025.11.13 | ₩369,970 | ₩372,934 | ₩363,638 | ₩364,845 | -1.39% | 15.7만 |
|---|
| 2025.11.12 | ₩369,715 | ₩375,496 | ₩369,715 | ₩370,828 | +0.30% | 12.9만 |
|---|
| 2025.11.11 | ₩369,715 | ₩373,122 | ₩366,119 | ₩369,715 | 0.00% | 10.4만 |
|---|
| 2025.11.10 | ₩368,910 | ₩372,720 | ₩366,495 | ₩370,050 | +0.31% | 15.1만 |
|---|
| 2025.11.07 | ₩354,355 | ₩368,628 | ₩352,342 | ₩366,508 | +3.43% | 25.2만 |
|---|
| 2025.11.06 | ₩375,577 | ₩378,609 | ₩348,787 | ₩353,550 | -5.86% | 41.2만 |
|---|
| 2025.11.05 | ₩369,352 | ₩380,661 | ₩363,678 | ₩378,622 | +2.51% | 29.8만 |
|---|
| 2025.11.04 | ₩362,457 | ₩370,198 | ₩361,693 | ₩368,494 | +1.67% | 12.5만 |
|---|
| 2025.11.03 | ₩366,428 | ₩366,428 | ₩359,640 | ₩364,617 | -0.49% | 14.2만 |
|---|
| 2025.10.31 | ₩364,443 | ₩368,467 | ₩364,349 | ₩365,690 | +0.34% | 13.6만 |
|---|
| 2025.10.30 | ₩364,684 | ₩374,262 | ₩364,684 | ₩366,321 | +0.45% | 16만 |
|---|
| 2025.10.29 | ₩369,701 | ₩374,531 | ₩363,436 | ₩366,428 | -0.89% | 15.9만 |
|---|
| 2025.10.28 | ₩370,466 | ₩370,654 | ₩367,944 | ₩369,554 | -0.25% | 10.6만 |
|---|
| 2025.10.27 | ₩374,611 | ₩374,611 | ₩369,768 | ₩370,774 | -1.02% | 12만 |
|---|
| 2025.10.24 | ₩377,415 | ₩377,415 | ₩370,801 | ₩373,672 | -0.99% | 11.1만 |
|---|
| 2025.10.23 | ₩379,668 | ₩381,090 | ₩373,082 | ₩373,632 | -1.59% | 19.7만 |
|---|
| 2025.10.22 | ₩378,287 | ₩385,088 | ₩376,529 | ₩377,656 | -0.17% | 17.7만 |
|---|
| 2025.10.21 | ₩375,778 | ₩380,822 | ₩370,600 | ₩377,777 | +0.53% | 9.3만 |
|---|
| 2025.10.20 | ₩371,539 | ₩377,884 | ₩370,694 | ₩377,831 | +1.69% | 13.3만 |
|---|
| 2025.10.17 | ₩370,077 | ₩371,593 | ₩367,783 | ₩369,822 | -0.07% | 11.4만 |
|---|
| 2025.10.16 | ₩375,040 | ₩375,617 | ₩367,005 | ₩370,345 | -1.25% | 10.1만 |
|---|
| 2025.10.15 | ₩370,426 | ₩373,846 | ₩360,995 | ₩372,626 | +0.59% | 10.2만 |
|---|
| 2025.10.14 | ₩359,010 | ₩369,057 | ₩359,010 | ₩368,293 | +2.59% | 10.5만 |
|---|
| 2025.10.13 | ₩362,444 | ₩367,421 | ₩359,573 | ₩363,866 | +0.39% | 16.5만 |
|---|
| 2025.10.10 | ₩368,078 | ₩370,251 | ₩356,810 | ₩358,607 | -2.57% | 20.8만 |
|---|