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 | ₩465,602 | ₩473,808 | ₩459,957 | ₩470,659 | +1.09% | 19.3만 |
| 2026.10.08 | ₩461,198 | ₩466,696 | ₩454,220 | ₩463,213 | +0.44% | 26.2만 |
| 2026.10.07 | ₩478,505 | ₩480,533 | ₩457,982 | ₩464,708 | -2.88% | 25.9만 |
| 2026.10.06 | ₩487,445 | ₩488,633 | ₩481,147 | ₩483,642 | -0.78% | 14.8만 |
| 2026.10.05 | ₩484,376 | ₩492,249 | ₩480,533 | ₩484,043 | -0.07% | 21.5만 |
| 2026.10.02 | ₩484,189 | ₩491,262 | ₩483,242 | ₩484,470 | +0.06% | 23.9만 |
| 2026.10.01 | ₩471,446 | ₩482,228 | ₩467,123 | ₩479,693 | +1.75% | 27.1만 |
| 2026.09.30 | ₩477,865 | ₩479,025 | ₩472,474 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩472,607 |
| -1.10% |
| 17만 |
| 2026.09.29 | ₩477,531 | ₩482,375 | ₩474,622 | ₩477,291 | -0.05% | 11.9만 |
|---|
| 2026.09.28 | ₩475,089 | ₩480,827 | ₩473,861 | ₩477,718 | +0.55% | 11.5만 |
|---|
| 2026.09.25 | ₩473,968 | ₩480,854 | ₩473,968 | ₩477,424 | +0.73% | 16.2만 |
|---|
| 2026.09.24 | ₩471,553 | ₩477,651 | ₩470,779 | ₩472,901 | +0.29% | 12.5만 |
|---|
| 2026.09.23 | ₩471,420 | ₩481,587 | ₩469,311 | ₩476,757 | +1.13% | 17.5만 |
|---|
| 2026.09.22 | ₩472,447 | ₩474,168 | ₩468,204 | ₩472,754 | +0.06% | 16.8만 |
|---|
| 2026.09.21 | ₩470,459 | ₩470,926 | ₩465,295 | ₩467,857 | -0.55% | 15만 |
|---|
| 2026.09.18 | ₩468,898 | ₩469,605 | ₩463,120 | ₩467,910 | -0.21% | 60만 |
|---|
| 2026.09.17 | ₩473,168 | ₩474,222 | ₩467,336 | ₩467,683 | -1.16% | 24.6만 |
|---|
| 2026.09.16 | ₩470,672 | ₩474,956 | ₩461,318 | ₩465,402 | -1.12% | 21.9만 |
|---|
| 2026.09.15 | ₩470,939 | ₩473,007 | ₩464,414 | ₩467,657 | -0.70% | 12만 |
|---|
| 2026.09.14 | ₩468,564 | ₩470,966 | ₩461,158 | ₩469,605 | +0.22% | 19.7만 |
|---|
| 2026.09.11 | ₩473,328 | ₩476,197 | ₩471,113 | ₩475,062 | +0.37% | 16.7만 |
|---|
| 2026.09.10 | ₩469,858 | ₩471,073 | ₩463,173 | ₩467,376 | -0.53% | 16.5만 |
|---|
| 2026.09.09 | ₩477,691 | ₩482,081 | ₩474,462 | ₩475,423 | -0.47% | 13.8만 |
|---|
| 2026.09.08 | ₩488,620 | ₩495,118 | ₩480,133 | ₩481,681 | -1.42% | 15.9만 |
|---|
| 2026.09.04 | ₩470,579 | ₩485,737 | ₩470,579 | ₩484,550 | +2.97% | 26.5만 |
|---|
| 2026.09.03 | ₩473,474 | ₩477,998 | ₩466,189 | ₩474,409 | +0.20% | 18.2만 |
|---|
| 2026.09.02 | ₩474,449 | ₩475,690 | ₩467,870 | ₩469,485 | -1.05% | 24.7만 |
|---|
| 2026.09.01 | ₩483,736 | ₩485,938 | ₩469,992 | ₩474,689 | -1.87% | 20.8만 |
|---|
| 2026.08.31 | ₩487,085 | ₩491,048 | ₩483,829 | ₩488,046 | +0.20% | 20.8만 |
|---|
| 2026.08.28 | ₩501,696 | ₩501,696 | ₩484,710 | ₩488,833 | -2.56% | 22.8만 |
|---|
| 2026.08.27 | ₩502,364 | ₩506,433 | ₩493,357 | ₩496,879 | -1.09% | 19.7만 |
|---|
| 2026.08.26 | ₩498,641 | ₩505,246 | ₩498,507 | ₩504,579 | +1.19% | 15.7만 |
|---|
| 2026.08.25 | ₩503,525 | ₩503,525 | ₩493,850 | ₩495,772 | -1.54% | 14.8만 |
|---|
| 2026.08.24 | ₩502,003 | ₩505,966 | ₩497,266 | ₩497,453 | -0.91% | 14.3만 |
|---|
| 2026.08.21 | ₩497,627 | ₩501,656 | ₩486,378 | ₩501,149 | +0.71% | 18.6만 |
|---|
| 2026.08.20 | ₩496,386 | ₩500,749 | ₩491,582 | ₩493,583 | -0.56% | 16.9만 |
|---|
| 2026.08.19 | ₩502,737 | ₩503,484 | ₩498,361 | ₩500,015 | -0.54% | 14.7만 |
|---|
| 2026.08.18 | ₩511,117 | ₩511,998 | ₩500,055 | ₩501,456 | -1.89% | 19.1만 |
|---|
| 2026.08.17 | ₩511,971 | ₩516,922 | ₩508,221 | ₩513,973 | +0.39% | 13.4만 |
|---|
| 2026.08.14 | ₩509,489 | ₩515,534 | ₩505,192 | ₩512,959 | +0.68% | 12.2만 |
|---|
| 2026.08.13 | ₩519,444 | ₩519,444 | ₩508,755 | ₩511,130 | -1.60% | 10.9만 |
|---|
| 2026.08.12 | ₩515,561 | ₩519,123 | ₩508,382 | ₩515,561 | 0.00% | 15.2만 |
|---|
| 2026.08.11 | ₩514,400 | ₩518,816 | ₩511,838 | ₩513,412 | -0.19% | 20.6만 |
|---|
| 2026.08.10 | ₩522,192 | ₩525,155 | ₩511,664 | ₩512,532 | -1.85% | 20.7만 |
|---|
| 2026.08.07 | ₩501,777 | ₩525,168 | ₩501,777 | ₩523,380 | +4.31% | 23만 |
|---|
| 2026.08.06 | ₩512,785 | ₩518,803 | ₩495,478 | ₩503,218 | -1.87% | 41.1만 |
|---|
| 2026.08.05 | ₩479,906 | ₩487,245 | ₩474,675 | ₩485,497 | +1.17% | 29.5만 |
|---|
| 2026.08.04 | ₩471,513 | ₩479,559 | ₩467,603 | ₩477,825 | +1.34% | 18.8만 |
|---|
| 2026.08.03 | ₩463,654 | ₩471,366 | ₩463,560 | ₩467,723 | +0.88% | 18.5만 |
|---|
| 2026.07.31 | ₩464,548 | ₩466,989 | ₩458,156 | ₩461,412 | -0.68% | 18.9만 |
|---|
| 2026.07.30 | ₩454,633 | ₩460,358 | ₩452,098 | ₩459,183 | +1.00% | 18.1만 |
|---|
| 2026.07.29 | ₩459,157 | ₩466,789 | ₩445,840 | ₩448,548 | -2.31% | 26.1만 |
|---|
| 2026.07.28 | ₩464,508 | ₩469,685 | ₩459,811 | ₩462,479 | -0.44% | 17.7만 |
|---|
| 2026.07.27 | ₩462,226 | ₩468,057 | ₩453,192 | ₩461,292 | -0.20% | 28.7만 |
|---|
| 2026.07.24 | ₩459,317 | ₩465,135 | ₩454,940 | ₩459,624 | +0.07% | 15만 |
|---|
| 2026.07.23 | ₩452,512 | ₩458,917 | ₩450,497 | ₩458,583 | +1.34% | 16.4만 |
|---|
| 2026.07.22 | ₩455,701 | ₩462,092 | ₩452,818 | ₩455,741 | +0.01% | 12.7만 |
|---|
| 2026.07.21 | ₩458,116 | ₩465,188 | ₩450,270 | ₩455,554 | -0.56% | 14.7만 |
|---|
| 2026.07.20 | ₩465,682 | ₩466,763 | ₩451,030 | ₩454,366 | -2.43% | 16.2만 |
|---|
| 2026.07.17 | ₩464,494 | ₩474,542 | ₩461,572 | ₩462,266 | -0.48% | 24.5만 |
|---|
| 2026.07.16 | ₩464,361 | ₩479,199 | ₩462,373 | ₩471,566 | +1.55% | 17.1만 |
|---|
| 2026.07.15 | ₩461,679 | ₩468,924 | ₩458,890 | ₩465,975 | +0.93% | 16.6만 |
|---|
| 2026.07.14 | ₩467,243 | ₩471,753 | ₩463,507 | ₩467,029 | -0.05% | 23.9만 |
|---|
| 2026.07.13 | ₩468,924 | ₩474,422 | ₩461,212 | ₩462,786 | -1.31% | 18만 |
|---|
| 2026.07.10 | ₩464,961 | ₩473,461 | ₩463,787 | ₩470,179 | +1.12% | 17.5만 |
|---|
| 2026.07.09 | ₩469,151 | ₩471,593 | ₩463,320 | ₩464,361 | -1.02% | 26.9만 |
|---|
| 2026.07.08 | ₩472,194 | ₩474,782 | ₩463,173 | ₩464,427 | -1.64% | 33.2만 |
|---|
| 2026.07.07 | ₩489,220 | ₩491,982 | ₩471,540 | ₩476,757 | -2.55% | 30.2만 |
|---|
| 2026.07.06 | ₩493,210 | ₩495,732 | ₩488,753 | ₩493,130 | -0.02% | 24.3만 |
|---|
| 2026.07.02 | ₩513,732 | ₩513,746 | ₩486,244 | ₩491,782 | -4.27% | 42.1만 |
|---|
| 2026.07.01 | ₩519,083 | ₩521,232 | ₩505,846 | ₩508,662 | -2.01% | 41.4만 |
|---|
| 2026.06.30 | ₩492,916 | ₩526,462 | ₩492,129 | ₩522,339 | +5.97% | 64.7만 |
|---|
| 2026.06.29 | ₩479,386 | ₩483,282 | ₩474,689 | ₩478,945 | -0.09% | 40.9만 |
|---|
| 2026.06.26 | ₩499,708 | ₩501,576 | ₩477,651 | ₩479,386 | -4.07% | 389.8만 |
|---|
| 2026.06.25 | ₩479,452 | ₩500,802 | ₩475,343 | ₩500,509 | +4.39% | 37만 |
|---|
| 2026.06.24 | ₩454,860 | ₩474,155 | ₩454,807 | ₩473,741 | +4.15% | 44.7만 |
|---|
| 2026.06.23 | ₩461,625 | ₩468,697 | ₩455,100 | ₩455,594 | -1.31% | 40.1만 |
|---|
| 2026.06.22 | ₩458,263 | ₩469,124 | ₩457,769 | ₩467,029 | +1.91% | 33.3만 |
|---|
| 2026.06.18 | ₩453,512 | ₩462,813 | ₩453,512 | ₩458,877 | +1.18% | 47.4만 |
|---|
| 2026.06.17 | ₩452,552 | ₩464,481 | ₩448,535 | ₩448,775 | -0.83% | 55.2만 |
|---|
| 2026.06.16 | ₩448,775 | ₩453,139 | ₩445,720 | ₩452,351 | +0.80% | 36.8만 |
|---|
| 2026.06.15 | ₩450,777 | ₩452,338 | ₩443,571 | ₩444,719 | -1.34% | 31만 |
|---|
| 2026.06.12 | ₩426,958 | ₩445,106 | ₩426,958 | ₩444,492 | +4.11% | 101.1만 |
|---|
| 2026.06.11 | ₩422,181 | ₩430,214 | ₩420,327 | ₩428,186 | +1.42% | 33.5만 |
|---|
| 2026.06.10 | ₩427,052 | ₩430,561 | ₩415,136 | ₩418,138 | -2.09% | 36.2만 |
|---|
| 2026.06.09 | ₩425,010 | ₩431,068 | ₩419,072 | ₩426,772 | +0.41% | 39.7만 |
|---|
| 2026.06.08 | ₩420,687 | ₩427,239 | ₩416,524 | ₩420,980 | +0.07% | 25만 |
|---|
| 2026.06.05 | ₩420,407 | ₩423,849 | ₩416,924 | ₩419,272 | -0.27% | 29.5만 |
|---|
| 2026.06.04 | ₩423,369 | ₩424,757 | ₩418,111 | ₩420,420 | -0.70% | 20.7만 |
|---|
| 2026.06.03 | ₩413,588 | ₩420,580 | ₩412,747 | ₩419,860 | +1.52% | 24.8만 |
|---|
| 2026.06.02 | ₩411,600 | ₩416,991 | ₩407,023 | ₩414,015 | +0.59% | 21.8만 |
|---|
| 2026.06.01 | ₩407,743 | ₩410,786 | ₩395,841 | ₩409,625 | +0.46% | 32.3만 |
|---|
| 2026.05.29 | ₩412,414 | ₩418,111 | ₩410,893 | ₩412,294 | -0.03% | 44.6만 |
|---|
| 2026.05.28 | ₩421,954 | ₩421,954 | ₩407,637 | ₩415,109 | -1.62% | 39.7만 |
|---|
| 2026.05.27 | ₩417,658 | ₩420,807 | ₩413,148 | ₩420,060 | +0.58% | 34.6만 |
|---|
| 2026.05.26 | ₩405,342 | ₩416,737 | ₩405,342 | ₩415,950 | +2.62% | 28.1만 |
|---|
| 2026.05.22 | ₩403,367 | ₩405,795 | ₩392,305 | ₩403,567 | +0.05% | 23.1만 |
|---|
| 2026.05.21 | ₩396,348 | ₩403,967 | ₩393,159 | ₩400,992 | +1.17% | 28.1만 |
|---|
| 2026.05.20 | ₩396,255 | ₩400,871 | ₩389,129 | ₩399,177 | +0.74% | 32만 |
|---|
| 2026.05.19 | ₩400,138 | ₩400,138 | ₩392,171 | ₩395,080 | -1.26% | 29.4만 |
|---|
| 2026.05.18 | ₩396,535 | ₩404,434 | ₩395,494 | ₩402,900 | +1.61% | 35.5만 |
|---|
| 2026.05.15 | ₩400,498 | ₩400,818 | ₩392,852 | ₩396,054 | -1.11% | 33만 |
|---|
| 2026.05.14 | ₩402,900 | ₩406,676 | ₩398,496 | ₩402,139 | -0.19% | 33.1만 |
|---|
| 2026.05.13 | ₩400,244 | ₩404,061 | ₩396,054 | ₩400,311 | +0.02% | 46.5만 |
|---|
| 2026.05.12 | ₩398,616 | ₩400,711 | ₩392,425 | ₩400,244 | +0.41% | 43만 |
|---|
| 2026.05.11 | ₩395,654 | ₩400,618 | ₩392,398 | ₩397,856 | +0.56% | 31.8만 |
|---|
| 2026.05.08 | ₩398,910 | ₩410,732 | ₩393,706 | ₩396,174 | -0.69% | 32.8만 |
|---|
| 2026.05.07 | ₩408,584 | ₩424,316 | ₩392,118 | ₩392,492 | -3.94% | 46.3만 |
|---|
| 2026.05.06 | ₩394,853 | ₩400,204 | ₩389,623 | ₩389,623 | -1.32% | 37.9만 |
|---|
| 2026.05.05 | ₩393,145 | ₩395,881 | ₩385,473 | ₩389,222 | -1.00% | 26.7만 |
|---|
| 2026.05.04 | ₩389,743 | ₩395,974 | ₩384,512 | ₩386,874 | -0.74% | 23.9만 |
|---|
| 2026.05.01 | ₩401,552 | ₩401,966 | ₩391,451 | ₩391,771 | -2.44% | 18.5만 |
|---|
| 2026.04.30 | ₩397,709 | ₩401,539 | ₩394,200 | ₩400,525 | +0.71% | 25.8만 |
|---|
| 2026.04.29 | ₩396,321 | ₩398,643 | ₩392,652 | ₩396,682 | +0.09% | 18.1만 |
|---|
| 2026.04.28 | ₩407,597 | ₩407,597 | ₩396,401 | ₩397,909 | -2.38% | 22.2만 |
|---|
| 2026.04.27 | ₩402,246 | ₩409,558 | ₩401,272 | ₩405,462 | +0.80% | 20.6만 |
|---|
| 2026.04.24 | ₩403,033 | ₩408,918 | ₩396,014 | ₩401,926 | -0.27% | 67.7만 |
|---|
| 2026.04.23 | ₩403,247 | ₩408,437 | ₩398,269 | ₩404,835 | +0.39% | 26.3만 |
|---|
| 2026.04.22 | ₩399,030 | ₩402,393 | ₩394,600 | ₩401,032 | +0.50% | 31만 |
|---|
| 2026.04.21 | ₩390,223 | ₩400,244 | ₩390,223 | ₩396,041 | +1.49% | 26.4만 |
|---|
| 2026.04.20 | ₩399,470 | ₩403,567 | ₩385,086 | ₩392,078 | -1.85% | 41.4만 |
|---|
| 2026.04.17 | ₩404,768 | ₩416,857 | ₩402,940 | ₩403,580 | -0.29% | 61.2만 |
|---|
| 2026.04.16 | ₩403,967 | ₩410,973 | ₩399,110 | ₩399,977 | -0.99% | 25만 |
|---|
| 2026.04.15 | ₩410,185 | ₩410,212 | ₩399,764 | ₩405,195 | -1.22% | 36.9만 |
|---|
| 2026.04.14 | ₩412,614 | ₩415,136 | ₩409,251 | ₩411,973 | -0.16% | 19.4만 |
|---|
| 2026.04.13 | ₩404,648 | ₩414,375 | ₩403,754 | ₩412,974 | +2.06% | 22.9만 |
|---|
| 2026.04.10 | ₩406,249 | ₩406,249 | ₩401,579 | ₩403,954 | -0.56% | 13.2만 |
|---|
| 2026.04.09 | ₩400,244 | ₩406,876 | ₩396,441 | ₩405,902 | +1.41% | 17.7만 |
|---|
| 2026.04.08 | ₩397,882 | ₩405,048 | ₩392,545 | ₩401,846 | +1.00% | 18.2만 |
|---|
| 2026.04.07 | ₩383,431 | ₩390,076 | ₩380,322 | ₩387,101 | +0.96% | 17.5만 |
|---|
| 2026.04.06 | ₩383,912 | ₩386,020 | ₩381,109 | ₩384,232 | +0.08% | 11.6만 |
|---|
| 2026.04.02 | ₩384,085 | ₩394,039 | ₩381,016 | ₩385,526 | +0.38% | 16.5만 |
|---|
| 2026.04.01 | ₩388,809 | ₩396,268 | ₩388,302 | ₩390,984 | +0.56% | 17.6만 |
|---|
| 2026.03.31 | ₩383,298 | ₩390,757 | ₩379,762 | ₩387,354 | +1.06% | 22.8만 |
|---|
| 2026.03.30 | ₩386,914 | ₩387,501 | ₩377,467 | ₩378,681 | -2.13% | 17.1만 |
|---|
| 2026.03.27 | ₩385,646 | ₩388,142 | ₩378,601 | ₩382,978 | -0.69% | 21.7만 |
|---|
| 2026.03.26 | ₩393,839 | ₩395,654 | ₩386,994 | ₩387,368 | -1.64% | 14.6만 |
|---|
| 2026.03.25 | ₩402,152 | ₩403,260 | ₩394,440 | ₩397,362 | -1.19% | 14.8만 |
|---|
| 2026.03.24 | ₩388,795 | ₩400,871 | ₩386,901 | ₩398,243 | +2.43% | 13.5만 |
|---|
| 2026.03.23 | ₩393,879 | ₩404,327 | ₩385,646 | ₩393,039 | -0.21% | 24.7만 |
|---|
| 2026.03.20 | ₩389,649 | ₩393,639 | ₩384,098 | ₩386,380 | -0.84% | 46.6만 |
|---|
| 2026.03.19 | ₩389,810 | ₩396,108 | ₩386,220 | ₩391,504 | +0.43% | 14.5만 |
|---|
| 2026.03.18 | ₩400,351 | ₩401,472 | ₩395,027 | ₩395,667 | -1.17% | 15.8만 |
|---|
| 2026.03.17 | ₩404,381 | ₩405,782 | ₩396,281 | ₩401,979 | -0.59% | 15.3만 |
|---|
| 2026.03.16 | ₩403,874 | ₩406,516 | ₩400,231 | ₩401,365 | -0.62% | 18.8만 |
|---|
| 2026.03.13 | ₩407,650 | ₩413,708 | ₩394,453 | ₩397,375 | -2.52% | 24만 |
|---|
| 2026.03.12 | ₩405,822 | ₩409,305 | ₩400,311 | ₩404,688 | -0.28% | 18.4만 |
|---|
| 2026.03.11 | ₩404,608 | ₩411,533 | ₩401,672 | ₩411,106 | +1.61% | 13.5만 |
|---|
| 2026.03.10 | ₩407,663 | ₩419,486 | ₩407,663 | ₩409,078 | +0.35% | 16.5만 |
|---|
| 2026.03.09 | ₩406,075 | ₩413,028 | ₩397,522 | ₩412,000 | +1.46% | 15.2만 |
|---|
| 2026.03.06 | ₩411,280 | ₩413,601 | ₩403,420 | ₩408,531 | -0.67% | 17.7만 |
|---|
| 2026.03.05 | ₩420,673 | ₩425,637 | ₩412,040 | ₩417,885 | -0.66% | 16.7만 |
|---|
| 2026.03.04 | ₩429,454 | ₩429,600 | ₩420,060 | ₩426,478 | -0.69% | 12.3만 |
|---|
| 2026.03.03 | ₩424,957 | ₩428,266 | ₩415,096 | ₩428,159 | +0.75% | 17.7만 |
|---|
| 2026.03.02 | ₩433,724 | ₩438,741 | ₩431,015 | ₩434,618 | +0.21% | 20만 |
|---|
| 2026.02.27 | ₩435,605 | ₩439,275 | ₩431,308 | ₩438,661 | +0.70% | 16.5만 |
|---|
| 2026.02.26 | ₩442,370 | ₩443,224 | ₩434,511 | ₩440,422 | -0.44% | 17.1만 |
|---|
| 2026.02.25 | ₩441,983 | ₩442,944 | ₩430,094 | ₩440,516 | -0.33% | 15.2만 |
|---|
| 2026.02.24 | ₩435,005 | ₩442,931 | ₩435,005 | ₩441,370 | +1.46% | 15.4만 |
|---|
| 2026.02.23 | ₩434,484 | ₩438,728 | ₩425,264 | ₩432,349 | -0.49% | 14.8만 |
|---|
| 2026.02.20 | ₩440,342 | ₩444,292 | ₩432,923 | ₩435,925 | -1.00% | 17.6만 |
|---|
| 2026.02.19 | ₩438,154 | ₩441,957 | ₩432,029 | ₩439,421 | +0.29% | 18.4만 |
|---|
| 2026.02.18 | ₩438,821 | ₩445,293 | ₩438,421 | ₩440,222 | +0.32% | 27.5만 |
|---|
| 2026.02.17 | ₩434,925 | ₩442,490 | ₩428,440 | ₩439,648 | +1.09% | 33.5만 |
|---|
| 2026.02.13 | ₩449,843 | ₩452,458 | ₩432,509 | ₩438,381 | -2.55% | 49.7만 |
|---|
| 2026.02.12 | ₩436,179 | ₩460,585 | ₩427,799 | ₩448,588 | +2.85% | 34.7만 |
|---|
| 2026.02.11 | ₩427,025 | ₩427,279 | ₩416,724 | ₩419,993 | -1.65% | 18.2만 |
|---|
| 2026.02.10 | ₩426,932 | ₩427,973 | ₩416,617 | ₩420,353 | -1.54% | 17만 |
|---|
| 2026.02.09 | ₩425,384 | ₩429,494 | ₩424,370 | ₩426,678 | +0.30% | 17만 |
|---|
| 2026.02.06 | ₩417,444 | ₩426,798 | ₩415,803 | ₩425,958 | +2.04% | 39.7만 |
|---|
| 2026.02.05 | ₩409,999 | ₩416,323 | ₩409,585 | ₩412,053 | +0.50% | 30.8만 |
|---|
| 2026.02.04 | ₩407,170 | ₩415,883 | ₩407,170 | ₩409,532 | +0.58% | 21.3만 |
|---|
| 2026.02.03 | ₩406,943 | ₩411,440 | ₩399,630 | ₩405,862 | -0.27% | 18.6만 |
|---|
| 2026.02.02 | ₩400,311 | ₩408,411 | ₩395,667 | ₩407,623 | +1.83% | 14.4만 |
|---|
| 2026.01.30 | ₩395,014 | ₩401,298 | ₩392,105 | ₩399,390 | +1.11% | 20.9만 |
|---|
| 2026.01.29 | ₩392,438 | ₩398,229 | ₩390,237 | ₩397,122 | +1.19% | 14.4만 |
|---|
| 2026.01.28 | ₩394,360 | ₩396,335 | ₩382,991 | ₩391,731 | -0.67% | 21만 |
|---|
| 2026.01.27 | ₩400,191 | ₩401,739 | ₩395,627 | ₩397,149 | -0.76% | 12.2만 |
|---|
| 2026.01.26 | ₩400,271 | ₩400,311 | ₩392,959 | ₩398,189 | -0.52% | 10.6만 |
|---|
| 2026.01.23 | ₩404,021 | ₩404,021 | ₩391,331 | ₩399,711 | -1.07% | 21.8만 |
|---|
| 2026.01.22 | ₩404,207 | ₩408,331 | ₩400,084 | ₩405,008 | +0.20% | 14.9만 |
|---|
| 2026.01.21 | ₩394,707 | ₩406,209 | ₩392,238 | ₩401,779 | +1.79% | 19.4만 |
|---|
| 2026.01.20 | ₩390,370 | ₩394,600 | ₩385,860 | ₩386,047 | -1.11% | 13.2만 |
|---|
| 2026.01.16 | ₩396,041 | ₩399,644 | ₩392,612 | ₩396,695 | +0.17% | 15만 |
|---|
| 2026.01.15 | ₩389,996 | ₩397,269 | ₩388,035 | ₩396,041 | +1.55% | 18.8만 |
|---|
| 2026.01.14 | ₩386,047 | ₩390,957 | ₩385,459 | ₩387,461 | +0.37% | 11.4만 |
|---|
| 2026.01.13 | ₩385,326 | ₩389,276 | ₩383,765 | ₩387,007 | +0.44% | 13.2만 |
|---|
| 2026.01.12 | ₩382,711 | ₩386,967 | ₩380,656 | ₩383,952 | +0.32% | 10만 |
|---|
| 2026.01.09 | ₩384,072 | ₩388,035 | ₩382,043 | ₩383,551 | -0.14% | 15.9만 |
|---|
| 2026.01.08 | ₩374,184 | ₩382,297 | ₩371,262 | ₩382,070 | +2.11% | 27.9만 |
|---|
| 2026.01.07 | ₩380,843 | ₩380,896 | ₩372,970 | ₩375,799 | -1.32% | 21.7만 |
|---|
| 2026.01.06 | ₩373,117 | ₩379,482 | ₩367,299 | ₩379,482 | +1.71% | 17.6만 |
|---|
| 2026.01.05 | ₩371,729 | ₩379,708 | ₩370,795 | ₩375,572 | +1.03% | 14.8만 |
|---|
| 2026.01.02 | ₩367,686 | ₩373,383 | ₩367,339 | ₩371,729 | +1.10% | 16만 |
|---|
| 2025.12.31 | ₩372,303 | ₩373,597 | ₩367,125 | ₩368,313 | -1.07% | 11.7만 |
|---|
| 2025.12.30 | ₩376,986 | ₩377,213 | ₩373,143 | ₩373,677 | -0.88% | 15.6만 |
|---|
| 2025.12.29 | ₩380,215 | ₩380,709 | ₩375,665 | ₩377,120 | -0.81% | 13.5만 |
|---|
| 2025.12.26 | ₩379,615 | ₩380,923 | ₩370,154 | ₩379,308 | -0.08% | 7.1만 |
|---|
| 2025.12.24 | ₩380,909 | ₩380,909 | ₩378,627 | ₩378,627 | -0.60% | 5.9만 |
|---|
| 2025.12.23 | ₩377,854 | ₩381,510 | ₩375,345 | ₩380,616 | +0.73% | 8.6만 |
|---|
| 2025.12.22 | ₩374,064 | ₩380,002 | ₩370,648 | ₩377,987 | +1.05% | 18.6만 |
|---|
| 2025.12.19 | ₩373,810 | ₩377,440 | ₩370,568 | ₩373,423 | -0.10% | 50.3만 |
|---|
| 2025.12.18 | ₩373,290 | ₩380,496 | ₩370,394 | ₩375,038 | +0.47% | 22.6만 |
|---|
| 2025.12.17 | ₩371,142 | ₩376,626 | ₩367,445 | ₩370,475 | -0.18% | 15.7만 |
|---|
| 2025.12.16 | ₩376,332 | ₩377,347 | ₩369,460 | ₩372,623 | -0.99% | 25.3만 |
|---|
| 2025.12.15 | ₩374,384 | ₩376,226 | ₩368,486 | ₩375,305 | +0.25% | 23.8만 |
|---|
| 2025.12.12 | ₩371,369 | ₩374,985 | ₩368,660 | ₩372,436 | +0.29% | 21.5만 |
|---|
| 2025.12.11 | ₩370,942 | ₩375,759 | ₩369,567 | ₩370,848 | -0.03% | 18.7만 |
|---|
| 2025.12.10 | ₩357,438 | ₩369,220 | ₩355,610 | ₩366,872 | +2.64% | 20.2만 |
|---|
| 2025.12.09 | ₩362,095 | ₩365,537 | ₩355,957 | ₩356,704 | -1.49% | 15.5만 |
|---|
| 2025.12.08 | ₩364,310 | ₩366,044 | ₩360,240 | ₩361,774 | -0.70% | 12.1만 |
|---|
| 2025.12.05 | ₩364,897 | ₩367,953 | ₩360,920 | ₩363,829 | -0.29% | 20.1만 |
|---|
| 2025.12.04 | ₩366,551 | ₩368,206 | ₩363,869 | ₩365,511 | -0.28% | 10.5만 |
|---|
| 2025.12.03 | ₩364,777 | ₩369,554 | ₩362,922 | ₩366,912 | +0.59% | 17.6만 |
|---|
| 2025.12.02 | ₩366,164 | ₩366,992 | ₩361,468 | ₩361,774 | -1.20% | 18만 |
|---|
| 2025.12.01 | ₩364,857 | ₩368,126 | ₩362,682 | ₩364,136 | -0.20% | 20.8만 |
|---|
| 2025.11.28 | ₩369,540 | ₩373,090 | ₩367,552 | ₩368,126 | -0.38% | 6.9만 |
|---|
| 2025.11.26 | ₩368,900 | ₩373,744 | ₩368,900 | ₩370,608 | +0.46% | 14.7만 |
|---|
| 2025.11.25 | ₩361,801 | ₩371,982 | ₩357,771 | ₩370,701 | +2.46% | 22.9만 |
|---|
| 2025.11.24 | ₩362,548 | ₩366,218 | ₩360,413 | ₩360,787 | -0.49% | 17.5만 |
|---|
| 2025.11.21 | ₩358,385 | ₩367,832 | ₩357,785 | ₩363,602 | +1.46% | 25.2만 |
|---|
| 2025.11.20 | ₩360,734 | ₩364,110 | ₩354,435 | ₩355,409 | -1.48% | 13.6만 |
|---|
| 2025.11.19 | ₩355,810 | ₩361,267 | ₩354,195 | ₩355,930 | +0.03% | 12.9만 |
|---|
| 2025.11.18 | ₩353,555 | ₩358,478 | ₩350,886 | ₩356,103 | +0.72% | 11.7만 |
|---|
| 2025.11.17 | ₩359,840 | ₩359,880 | ₩352,461 | ₩354,062 | -1.61% | 18만 |
|---|
| 2025.11.14 | ₩359,519 | ₩362,548 | ₩358,639 | ₩360,066 | +0.15% | 18.4만 |
|---|
| 2025.11.13 | ₩368,006 | ₩370,955 | ₩361,708 | ₩362,909 | -1.39% | 15.7만 |
|---|
| 2025.11.12 | ₩367,752 | ₩373,504 | ₩367,752 | ₩368,860 | +0.30% | 12.9만 |
|---|
| 2025.11.11 | ₩367,752 | ₩371,142 | ₩364,176 | ₩367,752 | 0.00% | 10.4만 |
|---|
| 2025.11.10 | ₩366,952 | ₩370,741 | ₩364,550 | ₩368,086 | +0.31% | 15.1만 |
|---|
| 2025.11.07 | ₩352,474 | ₩366,672 | ₩350,472 | ₩364,563 | +3.43% | 25.2만 |
|---|
| 2025.11.06 | ₩373,584 | ₩376,599 | ₩346,936 | ₩351,673 | -5.86% | 41.2만 |
|---|
| 2025.11.05 | ₩367,392 | ₩378,641 | ₩361,748 | ₩376,613 | +2.51% | 29.8만 |
|---|
| 2025.11.04 | ₩360,533 | ₩368,233 | ₩359,773 | ₩366,538 | +1.67% | 12.5만 |
|---|
| 2025.11.03 | ₩364,483 | ₩364,483 | ₩357,731 | ₩362,682 | -0.49% | 14.2만 |
|---|
| 2025.10.31 | ₩362,508 | ₩366,511 | ₩362,415 | ₩363,749 | +0.34% | 13.6만 |
|---|
| 2025.10.30 | ₩362,748 | ₩372,276 | ₩362,748 | ₩364,376 | +0.45% | 16만 |
|---|
| 2025.10.29 | ₩367,739 | ₩372,543 | ₩361,508 | ₩364,483 | -0.89% | 15.9만 |
|---|
| 2025.10.28 | ₩368,500 | ₩368,686 | ₩365,991 | ₩367,592 | -0.25% | 10.6만 |
|---|
| 2025.10.27 | ₩372,623 | ₩372,623 | ₩367,806 | ₩368,807 | -1.02% | 12만 |
|---|
| 2025.10.24 | ₩375,412 | ₩375,412 | ₩368,833 | ₩371,689 | -0.99% | 11.1만 |
|---|
| 2025.10.23 | ₩377,653 | ₩379,068 | ₩371,102 | ₩371,649 | -1.59% | 19.7만 |
|---|
| 2025.10.22 | ₩376,279 | ₩383,044 | ₩374,531 | ₩375,652 | -0.17% | 17.7만 |
|---|
| 2025.10.21 | ₩373,784 | ₩378,801 | ₩368,633 | ₩375,772 | +0.53% | 9.3만 |
|---|
| 2025.10.20 | ₩369,567 | ₩375,879 | ₩368,726 | ₩375,825 | +1.69% | 13.3만 |
|---|
| 2025.10.17 | ₩368,113 | ₩369,620 | ₩365,831 | ₩367,859 | -0.07% | 11.4만 |
|---|
| 2025.10.16 | ₩373,050 | ₩373,624 | ₩365,057 | ₩368,380 | -1.25% | 10.1만 |
|---|
| 2025.10.15 | ₩368,460 | ₩371,862 | ₩359,079 | ₩370,648 | +0.59% | 10.2만 |
|---|
| 2025.10.14 | ₩357,104 | ₩367,099 | ₩357,104 | ₩366,338 | +2.59% | 10.5만 |
|---|
| 2025.10.13 | ₩360,520 | ₩365,471 | ₩357,665 | ₩361,935 | +0.39% | 16.5만 |
|---|
| 2025.10.10 | ₩366,124 | ₩368,286 | ₩354,916 | ₩356,704 | -2.57% | 20.8만 |
|---|