시장 데이터를 불러오는 중
전체 종목
자일럼 과거 주가
Xylem Inc. Common Stock New · XYL · NYSE
주요 사업 분야는 유체 제어 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xylem Inc. Common Stock New · XYL · NYSE
주요 사업 분야는 유체 제어 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩137,057 | ₩138,973 | ₩135,034 | ₩137,633 | +0.42% | 189.4만 |
| 2026.10.08 | ₩136,494 | ₩137,138 | ₩134,940 | ₩136,669 | +0.13% | 223.5만 |
| 2026.10.07 | ₩138,545 | ₩139,094 | ₩136,173 | ₩136,441 | -1.52% | 247.8만 |
| 2026.10.06 | ₩137,700 | ₩140,796 | ₩137,352 | ₩140,126 | +1.76% | 404만 |
| 2026.10.05 | ₩135,275 | ₩138,612 | ₩134,779 | ₩137,245 | +1.46% | 178.6만 |
| 2026.10.02 | ₩136,669 | ₩137,164 | ₩135,610 | ₩136,401 | -0.20% | 225.6만 |
| 2026.10.01 | ₩135,690 | ₩136,334 | ₩132,099 | ₩135,181 | -0.38% | 293.8만 |
| 2026.09.30 | ₩137,044 | ₩137,298 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,704 |
| -0.98% |
| 270.2만 |
| 2026.09.29 | ₩135,342 | ₩135,999 | ₩134,230 | ₩135,248 | -0.07% | 221만 |
|---|
| 2026.09.28 | ₩136,923 | ₩137,754 | ₩135,208 | ₩135,221 | -1.24% | 204.2만 |
|---|
| 2026.09.25 | ₩137,875 | ₩139,282 | ₩137,057 | ₩137,526 | -0.25% | 233.1만 |
|---|
| 2026.09.24 | ₩144,320 | ₩144,883 | ₩137,017 | ₩137,566 | -4.68% | 407.6만 |
|---|
| 2026.09.23 | ₩143,382 | ₩146,250 | ₩143,382 | ₩145,580 | +1.53% | 188.2만 |
|---|
| 2026.09.22 | ₩145,325 | ₩145,593 | ₩142,860 | ₩144,521 | -0.55% | 172.4만 |
|---|
| 2026.09.21 | ₩145,205 | ₩145,205 | ₩143,355 | ₩143,704 | -1.03% | 234.4만 |
|---|
| 2026.09.18 | ₩143,905 | ₩145,071 | ₩143,114 | ₩144,133 | +0.16% | 438.6만 |
|---|
| 2026.09.17 | ₩146,397 | ₩146,679 | ₩143,020 | ₩144,186 | -1.51% | 216.8만 |
|---|
| 2026.09.16 | ₩145,446 | ₩147,188 | ₩142,444 | ₩143,744 | -1.17% | 295.5만 |
|---|
| 2026.09.15 | ₩143,369 | ₩145,044 | ₩142,270 | ₩144,052 | +0.48% | 238.5만 |
|---|
| 2026.09.14 | ₩142,350 | ₩145,714 | ₩142,042 | ₩144,039 | +1.19% | 296.8만 |
|---|
| 2026.09.11 | ₩145,446 | ₩145,955 | ₩142,377 | ₩143,329 | -1.46% | 184.5만 |
|---|
| 2026.09.10 | ₩142,886 | ₩144,012 | ₩141,640 | ₩142,779 | -0.08% | 339.3만 |
|---|
| 2026.09.09 | ₩144,843 | ₩146,116 | ₩142,967 | ₩144,240 | -0.42% | 686.7만 |
|---|
| 2026.09.08 | ₩142,712 | ₩147,576 | ₩142,082 | ₩145,808 | +2.17% | 360.8만 |
|---|
| 2026.09.04 | ₩144,092 | ₩146,250 | ₩141,345 | ₩141,627 | -1.71% | 242.5만 |
|---|
| 2026.09.03 | ₩144,481 | ₩145,191 | ₩142,592 | ₩144,575 | +0.06% | 163.8만 |
|---|
| 2026.09.02 | ₩143,744 | ₩144,200 | ₩141,667 | ₩143,034 | -0.49% | 198.3만 |
|---|
| 2026.09.01 | ₩146,973 | ₩147,670 | ₩142,833 | ₩143,235 | -2.54% | 188.2만 |
|---|
| 2026.08.31 | ₩147,965 | ₩149,131 | ₩147,402 | ₩147,550 | -0.28% | 200.9만 |
|---|
| 2026.08.28 | ₩151,261 | ₩152,374 | ₩148,019 | ₩149,158 | -1.39% | 145.9만 |
|---|
| 2026.08.27 | ₩150,819 | ₩151,851 | ₩148,528 | ₩150,953 | +0.09% | 210.5만 |
|---|
| 2026.08.26 | ₩151,596 | ₩153,620 | ₩151,422 | ₩151,985 | +0.26% | 145.1만 |
|---|
| 2026.08.25 | ₩154,303 | ₩155,014 | ₩150,444 | ₩151,168 | -2.03% | 223.1만 |
|---|
| 2026.08.24 | ₩153,513 | ₩154,679 | ₩152,039 | ₩153,003 | -0.33% | 159.9만 |
|---|
| 2026.08.21 | ₩153,137 | ₩153,740 | ₩151,342 | ₩151,985 | -0.75% | 145.7만 |
|---|
| 2026.08.20 | ₩154,920 | ₩155,710 | ₩151,422 | ₩152,012 | -1.88% | 151.1만 |
|---|
| 2026.08.19 | ₩152,749 | ₩156,541 | ₩152,735 | ₩155,724 | +1.95% | 157.9만 |
|---|
| 2026.08.18 | ₩155,442 | ₩155,509 | ₩150,752 | ₩152,682 | -1.78% | 234.7만 |
|---|
| 2026.08.17 | ₩159,891 | ₩160,106 | ₩157,385 | ₩157,412 | -1.55% | 126.2만 |
|---|
| 2026.08.14 | ₩160,910 | ₩161,231 | ₩159,462 | ₩160,374 | -0.33% | 116.4만 |
|---|
| 2026.08.13 | ₩164,018 | ₩164,715 | ₩160,092 | ₩161,231 | -1.70% | 146.5만 |
|---|
| 2026.08.12 | ₩165,144 | ₩166,162 | ₩161,392 | ₩163,389 | -1.06% | 159.6만 |
|---|
| 2026.08.11 | ₩163,482 | ₩165,734 | ₩162,973 | ₩165,064 | +0.97% | 142.1만 |
|---|
| 2026.08.10 | ₩160,869 | ₩165,667 | ₩160,802 | ₩162,397 | +0.95% | 141.2만 |
|---|
| 2026.08.07 | ₩161,633 | ₩163,697 | ₩160,883 | ₩161,231 | -0.25% | 151.7만 |
|---|
| 2026.08.06 | ₩164,420 | ₩165,774 | ₩161,312 | ₩161,821 | -1.58% | 117만 |
|---|
| 2026.08.05 | ₩164,487 | ₩164,809 | ₩162,611 | ₩163,817 | -0.41% | 135.2만 |
|---|
| 2026.08.04 | ₩161,285 | ₩163,750 | ₩158,873 | ₩163,710 | +1.50% | 173.5만 |
|---|
| 2026.08.03 | ₩157,801 | ₩160,427 | ₩157,466 | ₩159,570 | +1.12% | 162.4만 |
|---|
| 2026.07.31 | ₩156,876 | ₩158,377 | ₩153,861 | ₩156,742 | -0.09% | 200.4만 |
|---|
| 2026.07.30 | ₩163,817 | ₩164,889 | ₩155,844 | ₩156,541 | -4.44% | 249.3만 |
|---|
| 2026.07.29 | ₩164,956 | ₩166,658 | ₩162,169 | ₩163,657 | -0.79% | 255.5만 |
|---|
| 2026.07.28 | ₩164,005 | ₩170,397 | ₩160,561 | ₩167,462 | +2.11% | 408.7만 |
|---|
| 2026.07.27 | ₩161,874 | ₩163,054 | ₩160,749 | ₩161,017 | -0.53% | 220.8만 |
|---|
| 2026.07.24 | ₩157,158 | ₩161,070 | ₩156,997 | ₩160,467 | +2.11% | 186.3만 |
|---|
| 2026.07.23 | ₩155,737 | ₩156,823 | ₩154,102 | ₩156,608 | +0.56% | 212.4만 |
|---|
| 2026.07.22 | ₩155,992 | ₩157,667 | ₩155,094 | ₩155,630 | -0.23% | 162.6만 |
|---|
| 2026.07.21 | ₩160,132 | ₩160,789 | ₩156,595 | ₩156,782 | -2.09% | 250.2만 |
|---|
| 2026.07.20 | ₩164,032 | ₩164,327 | ₩160,588 | ₩161,633 | -1.46% | 179.4만 |
|---|
| 2026.07.17 | ₩167,516 | ₩169,861 | ₩164,367 | ₩164,528 | -1.78% | 273.6만 |
|---|
| 2026.07.16 | ₩163,094 | ₩168,454 | ₩162,008 | ₩167,905 | +2.95% | 224.5만 |
|---|
| 2026.07.15 | ₩161,781 | ₩163,107 | ₩160,615 | ₩162,719 | +0.58% | 191.1만 |
|---|
| 2026.07.14 | ₩163,844 | ₩164,581 | ₩161,740 | ₩162,879 | -0.59% | 146.6만 |
|---|
| 2026.07.13 | ₩162,585 | ₩164,675 | ₩161,392 | ₩162,424 | -0.10% | 150.7만 |
|---|
| 2026.07.10 | ₩160,213 | ₩163,054 | ₩159,918 | ₩162,437 | +1.39% | 140만 |
|---|
| 2026.07.09 | ₩159,864 | ₩160,414 | ₩158,163 | ₩159,315 | -0.34% | 133.7만 |
|---|
| 2026.07.08 | ₩159,610 | ₩160,722 | ₩157,198 | ₩158,953 | -0.41% | 178만 |
|---|
| 2026.07.07 | ₩160,883 | ₩161,955 | ₩158,015 | ₩161,673 | +0.49% | 216.9만 |
|---|
| 2026.07.06 | ₩157,680 | ₩160,548 | ₩156,876 | ₩160,025 | +1.49% | 212.5만 |
|---|
| 2026.07.02 | ₩158,136 | ₩159,288 | ₩156,849 | ₩158,283 | +0.09% | 158.8만 |
|---|
| 2026.07.01 | ₩159,543 | ₩161,231 | ₩157,077 | ₩157,144 | -1.50% | 183.5만 |
|---|
| 2026.06.30 | ₩157,560 | ₩159,168 | ₩156,099 | ₩158,404 | +0.54% | 179.3만 |
|---|
| 2026.06.29 | ₩155,603 | ₩157,680 | ₩154,987 | ₩156,421 | +0.53% | 196.3만 |
|---|
| 2026.06.26 | ₩157,265 | ₩157,854 | ₩155,107 | ₩156,045 | -0.78% | 260.6만 |
|---|
| 2026.06.25 | ₩154,169 | ₩160,226 | ₩153,606 | ₩156,782 | +1.69% | 237.4만 |
|---|
| 2026.06.24 | ₩149,077 | ₩152,414 | ₩148,340 | ₩150,136 | +0.71% | 165.5만 |
|---|
| 2026.06.23 | ₩147,509 | ₩150,189 | ₩146,129 | ₩147,938 | +0.29% | 174.4만 |
|---|
| 2026.06.22 | ₩149,144 | ₩150,337 | ₩148,072 | ₩149,774 | +0.42% | 244.8만 |
|---|
| 2026.06.18 | ₩149,506 | ₩151,074 | ₩148,407 | ₩149,305 | -0.13% | 391.3만 |
|---|
| 2026.06.17 | ₩149,921 | ₩151,529 | ₩147,161 | ₩147,791 | -1.42% | 208.5만 |
|---|
| 2026.06.16 | ₩149,747 | ₩151,503 | ₩149,600 | ₩150,122 | +0.25% | 157.8만 |
|---|
| 2026.06.15 | ₩149,560 | ₩150,779 | ₩148,380 | ₩148,702 | -0.57% | 123.7만 |
|---|
| 2026.06.12 | ₩147,536 | ₩147,952 | ₩145,794 | ₩147,509 | -0.02% | 142.9만 |
|---|
| 2026.06.11 | ₩144,307 | ₩146,826 | ₩142,766 | ₩146,129 | +1.26% | 142.5만 |
|---|
| 2026.06.10 | ₩147,938 | ₩148,032 | ₩143,556 | ₩143,556 | -2.96% | 169.5만 |
|---|
| 2026.06.09 | ₩148,367 | ₩149,868 | ₩146,839 | ₩148,568 | +0.14% | 222.2만 |
|---|
| 2026.06.08 | ₩146,518 | ₩148,876 | ₩146,290 | ₩146,759 | +0.16% | 166.2만 |
|---|
| 2026.06.05 | ₩147,938 | ₩149,198 | ₩146,451 | ₩147,322 | -0.42% | 197.3만 |
|---|
| 2026.06.04 | ₩149,158 | ₩149,479 | ₩146,478 | ₩147,643 | -1.02% | 166.4만 |
|---|
| 2026.06.03 | ₩147,697 | ₩148,809 | ₩145,687 | ₩146,987 | -0.48% | 195.5만 |
|---|
| 2026.06.02 | ₩145,727 | ₩148,220 | ₩145,674 | ₩147,791 | +1.42% | 173.9만 |
|---|
| 2026.06.01 | ₩144,722 | ₩146,250 | ₩143,034 | ₩145,164 | +0.31% | 228.5만 |
|---|
| 2026.05.29 | ₩146,973 | ₩148,246 | ₩145,794 | ₩146,786 | -0.13% | 277.3만 |
|---|
| 2026.05.28 | ₩146,598 | ₩147,777 | ₩145,392 | ₩146,397 | -0.14% | 219.8만 |
|---|
| 2026.05.27 | ₩150,524 | ₩151,087 | ₩147,081 | ₩147,536 | -1.99% | 168.4만 |
|---|
| 2026.05.26 | ₩148,890 | ₩149,774 | ₩147,764 | ₩148,916 | +0.02% | 185.9만 |
|---|
| 2026.05.22 | ₩146,397 | ₩148,514 | ₩145,566 | ₩147,777 | +0.94% | 154만 |
|---|
| 2026.05.21 | ₩143,114 | ₩146,612 | ₩142,391 | ₩145,660 | +1.78% | 154.7만 |
|---|
| 2026.05.20 | ₩142,391 | ₩145,151 | ₩141,091 | ₩145,017 | +1.84% | 173.8만 |
|---|
| 2026.05.19 | ₩144,240 | ₩144,709 | ₩142,297 | ₩142,498 | -1.21% | 179.4만 |
|---|
| 2026.05.18 | ₩145,057 | ₩146,451 | ₩144,441 | ₩145,124 | +0.05% | 234.2만 |
|---|
| 2026.05.15 | ₩145,928 | ₩147,804 | ₩144,776 | ₩144,883 | -0.72% | 230.4만 |
|---|
| 2026.05.14 | ₩147,483 | ₩148,340 | ₩146,169 | ₩146,652 | -0.56% | 196.1만 |
|---|
| 2026.05.13 | ₩149,117 | ₩150,230 | ₩146,022 | ₩146,076 | -2.04% | 198.7만 |
|---|
| 2026.05.12 | ₩149,801 | ₩150,591 | ₩148,675 | ₩149,466 | -0.22% | 183.9만 |
|---|
| 2026.05.11 | ₩152,186 | ₩153,084 | ₩149,841 | ₩150,082 | -1.38% | 166.9만 |
|---|
| 2026.05.08 | ₩154,960 | ₩155,684 | ₩152,025 | ₩152,400 | -1.65% | 218.5만 |
|---|
| 2026.05.07 | ₩159,020 | ₩159,047 | ₩154,893 | ₩154,960 | -2.55% | 295.7만 |
|---|
| 2026.05.06 | ₩158,283 | ₩161,459 | ₩157,841 | ₩158,913 | +0.40% | 250.2만 |
|---|
| 2026.05.05 | ₩155,576 | ₩157,278 | ₩154,625 | ₩155,965 | +0.25% | 131.9만 |
|---|
| 2026.05.04 | ₩154,076 | ₩156,675 | ₩153,821 | ₩153,888 | -0.12% | 164만 |
|---|
| 2026.05.01 | ₩158,498 | ₩159,489 | ₩153,915 | ₩154,598 | -2.46% | 187.2만 |
|---|
| 2026.04.30 | ₩155,282 | ₩158,632 | ₩153,821 | ₩158,337 | +1.97% | 254.3만 |
|---|
| 2026.04.29 | ₩157,841 | ₩158,645 | ₩152,963 | ₩154,638 | -2.03% | 266.1만 |
|---|
| 2026.04.28 | ₩167,516 | ₩167,516 | ₩157,024 | ₩158,002 | -5.68% | 336.1만 |
|---|
| 2026.04.27 | ₩164,032 | ₩165,734 | ₩162,303 | ₩165,506 | +0.90% | 298.4만 |
|---|
| 2026.04.24 | ₩162,062 | ₩163,429 | ₩160,575 | ₩162,759 | +0.43% | 221.9만 |
|---|
| 2026.04.23 | ₩163,496 | ₩164,608 | ₩161,298 | ₩163,067 | -0.26% | 235.8만 |
|---|
| 2026.04.22 | ₩161,432 | ₩162,853 | ₩160,106 | ₩162,759 | +0.82% | 265.5만 |
|---|
| 2026.04.21 | ₩159,020 | ₩162,183 | ₩158,136 | ₩160,776 | +1.10% | 297만 |
|---|
| 2026.04.20 | ₩161,499 | ₩162,558 | ₩160,159 | ₩161,419 | -0.05% | 340.3만 |
|---|
| 2026.04.17 | ₩161,874 | ₩165,291 | ₩161,539 | ₩162,290 | +0.26% | 464.8만 |
|---|
| 2026.04.16 | ₩167,449 | ₩169,365 | ₩167,167 | ₩167,784 | +0.20% | 193.2만 |
|---|
| 2026.04.15 | ₩173,198 | ₩174,444 | ₩166,511 | ₩167,757 | -3.14% | 233.3만 |
|---|
| 2026.04.14 | ₩172,702 | ₩174,363 | ₩171,536 | ₩173,747 | +0.61% | 150.2만 |
|---|
| 2026.04.13 | ₩171,898 | ₩172,742 | ₩169,740 | ₩172,662 | +0.44% | 203.2만 |
|---|
| 2026.04.10 | ₩173,492 | ₩174,256 | ₩171,335 | ₩172,487 | -0.58% | 162.7만 |
|---|
| 2026.04.09 | ₩170,397 | ₩173,975 | ₩170,049 | ₩173,399 | +1.76% | 230.4만 |
|---|
| 2026.04.08 | ₩171,563 | ₩172,621 | ₩169,848 | ₩171,482 | -0.05% | 293.4만 |
|---|
| 2026.04.07 | ₩165,626 | ₩168,427 | ₩165,412 | ₩166,524 | +0.54% | 299.2만 |
|---|
| 2026.04.06 | ₩161,848 | ₩167,194 | ₩161,727 | ₩165,961 | +2.54% | 277.8만 |
|---|
| 2026.04.02 | ₩160,936 | ₩164,260 | ₩159,369 | ₩162,491 | +0.97% | 144만 |
|---|
| 2026.04.01 | ₩161,245 | ₩164,876 | ₩161,057 | ₩164,126 | +1.79% | 218.5만 |
|---|
| 2026.03.31 | ₩157,506 | ₩161,218 | ₩155,952 | ₩160,132 | +1.67% | 253.2만 |
|---|
| 2026.03.30 | ₩158,806 | ₩159,422 | ₩155,509 | ₩155,684 | -1.97% | 153.8만 |
|---|
| 2026.03.27 | ₩159,342 | ₩160,092 | ₩157,278 | ₩157,519 | -1.14% | 159.4만 |
|---|
| 2026.03.26 | ₩161,874 | ₩164,327 | ₩159,704 | ₩160,119 | -1.08% | 175.2만 |
|---|
| 2026.03.25 | ₩163,764 | ₩164,193 | ₩161,017 | ₩163,147 | -0.38% | 154.2만 |
|---|
| 2026.03.24 | ₩158,846 | ₩162,973 | ₩158,605 | ₩161,405 | +1.61% | 208.1만 |
|---|
| 2026.03.23 | ₩163,402 | ₩164,876 | ₩160,561 | ₩160,722 | -1.64% | 266.8만 |
|---|
| 2026.03.20 | ₩160,789 | ₩162,317 | ₩159,596 | ₩161,392 | +0.38% | 383.5만 |
|---|
| 2026.03.19 | ₩158,163 | ₩162,705 | ₩157,359 | ₩161,472 | +2.09% | 161.3만 |
|---|
| 2026.03.18 | ₩162,558 | ₩164,407 | ₩160,119 | ₩160,293 | -1.39% | 210.4만 |
|---|
| 2026.03.17 | ₩163,067 | ₩164,903 | ₩161,231 | ₩163,161 | +0.06% | 164.1만 |
|---|
| 2026.03.16 | ₩162,116 | ₩162,826 | ₩161,003 | ₩162,236 | +0.07% | 164.8만 |
|---|
| 2026.03.13 | ₩162,303 | ₩162,384 | ₩159,060 | ₩160,642 | -1.02% | 184.2만 |
|---|
| 2026.03.12 | ₩162,464 | ₩164,206 | ₩160,628 | ₩160,829 | -1.01% | 162.6만 |
|---|
| 2026.03.11 | ₩163,831 | ₩164,889 | ₩162,732 | ₩163,951 | +0.07% | 148.9만 |
|---|
| 2026.03.10 | ₩165,332 | ₩166,899 | ₩164,367 | ₩164,434 | -0.54% | 169.1만 |
|---|
| 2026.03.09 | ₩161,204 | ₩166,122 | ₩160,374 | ₩165,519 | +2.68% | 251.9만 |
|---|
| 2026.03.06 | ₩166,270 | ₩167,167 | ₩164,420 | ₩165,023 | -0.75% | 181.4만 |
|---|
| 2026.03.05 | ₩171,616 | ₩173,318 | ₩167,489 | ₩169,097 | -1.47% | 198.9만 |
|---|
| 2026.03.04 | ₩171,027 | ₩173,734 | ₩168,735 | ₩173,399 | +1.39% | 147.9만 |
|---|
| 2026.03.03 | ₩168,883 | ₩171,523 | ₩167,301 | ₩170,424 | +0.91% | 158.4만 |
|---|
| 2026.03.02 | ₩170,987 | ₩174,283 | ₩170,424 | ₩172,836 | +1.08% | 271.8만 |
|---|
| 2026.02.27 | ₩174,685 | ₩175,596 | ₩171,228 | ₩173,613 | -0.61% | 336.2만 |
|---|
| 2026.02.26 | ₩175,141 | ₩176,816 | ₩172,621 | ₩176,789 | +0.94% | 196.7만 |
|---|
| 2026.02.25 | ₩172,139 | ₩173,921 | ₩169,405 | ₩171,871 | -0.16% | 168.9만 |
|---|
| 2026.02.24 | ₩171,027 | ₩172,139 | ₩170,250 | ₩171,697 | +0.39% | 135.3만 |
|---|
| 2026.02.23 | ₩171,214 | ₩173,573 | ₩170,196 | ₩170,531 | -0.40% | 193만 |
|---|
| 2026.02.20 | ₩173,104 | ₩176,012 | ₩171,871 | ₩172,420 | -0.39% | 187.7만 |
|---|
| 2026.02.19 | ₩172,139 | ₩174,350 | ₩171,603 | ₩173,144 | +0.58% | 124.1만 |
|---|
| 2026.02.18 | ₩171,389 | ₩174,832 | ₩170,759 | ₩173,184 | +1.05% | 186.4만 |
|---|
| 2026.02.17 | ₩171,469 | ₩174,538 | ₩170,317 | ₩171,764 | +0.17% | 267.4만 |
|---|
| 2026.02.13 | ₩168,668 | ₩174,002 | ₩168,025 | ₩171,643 | +1.76% | 242만 |
|---|
| 2026.02.12 | ₩171,442 | ₩173,814 | ₩168,950 | ₩168,977 | -1.44% | 299.5만 |
|---|
| 2026.02.11 | ₩174,417 | ₩176,521 | ₩168,709 | ₩169,874 | -2.60% | 340.9만 |
|---|
| 2026.02.10 | ₩169,164 | ₩177,955 | ₩166,136 | ₩172,755 | +2.12% | 502.2만 |
|---|
| 2026.02.09 | ₩189,157 | ₩191,583 | ₩187,522 | ₩187,857 | -0.69% | 295.6만 |
|---|
| 2026.02.06 | ₩188,447 | ₩190,805 | ₩186,169 | ₩190,444 | +1.06% | 222만 |
|---|
| 2026.02.05 | ₩186,879 | ₩188,139 | ₩185,579 | ₩186,584 | -0.16% | 128.5만 |
|---|
| 2026.02.04 | ₩185,955 | ₩190,283 | ₩185,271 | ₩187,254 | +0.70% | 208.9만 |
|---|
| 2026.02.03 | ₩186,370 | ₩188,675 | ₩184,213 | ₩185,687 | -0.37% | 108.3만 |
|---|
| 2026.02.02 | ₩184,762 | ₩188,179 | ₩183,971 | ₩187,442 | +1.45% | 120.8만 |
|---|
| 2026.01.30 | ₩183,583 | ₩185,526 | ₩182,792 | ₩184,749 | +0.64% | 142.3만 |
|---|
| 2026.01.29 | ₩183,288 | ₩184,856 | ₩181,063 | ₩184,816 | +0.83% | 178.5만 |
|---|
| 2026.01.28 | ₩186,584 | ₩187,281 | ₩177,365 | ₩181,600 | -2.67% | 343.8만 |
|---|
| 2026.01.27 | ₩192,695 | ₩192,695 | ₩188,072 | ₩188,152 | -2.36% | 160.7만 |
|---|
| 2026.01.26 | ₩190,685 | ₩192,775 | ₩190,430 | ₩192,092 | +0.74% | 115.4만 |
|---|
| 2026.01.23 | ₩190,685 | ₩191,556 | ₩188,139 | ₩189,251 | -0.75% | 96만 |
|---|
| 2026.01.22 | ₩191,087 | ₩191,971 | ₩189,358 | ₩191,502 | +0.22% | 86.9만 |
|---|
| 2026.01.21 | ₩187,884 | ₩191,087 | ₩186,048 | ₩189,961 | +1.11% | 131만 |
|---|
| 2026.01.20 | ₩193,686 | ₩193,780 | ₩185,767 | ₩186,022 | -3.96% | 196.4만 |
|---|
| 2026.01.16 | ₩193,727 | ₩196,380 | ₩192,534 | ₩195,817 | +1.08% | 168.4만 |
|---|
| 2026.01.15 | ₩189,707 | ₩194,290 | ₩188,769 | ₩194,048 | +2.29% | 221.5만 |
|---|
| 2026.01.14 | ₩187,844 | ₩188,755 | ₩185,821 | ₩187,723 | -0.06% | 135.8만 |
|---|
| 2026.01.13 | ₩186,946 | ₩188,246 | ₩186,075 | ₩187,750 | +0.43% | 123만 |
|---|
| 2026.01.12 | ₩186,946 | ₩188,085 | ₩185,794 | ₩186,370 | -0.31% | 153.3만 |
|---|
| 2026.01.09 | ₩189,707 | ₩189,988 | ₩187,053 | ₩187,187 | -1.33% | 98.9만 |
|---|
| 2026.01.08 | ₩185,713 | ₩189,452 | ₩185,713 | ₩188,795 | +1.66% | 112.1만 |
|---|
| 2026.01.07 | ₩189,117 | ₩190,082 | ₩186,276 | ₩186,839 | -1.20% | 101만 |
|---|
| 2026.01.06 | ₩185,338 | ₩189,653 | ₩182,980 | ₩189,385 | +2.18% | 92.8만 |
|---|
| 2026.01.05 | ₩182,993 | ₩187,375 | ₩182,980 | ₩186,263 | +1.79% | 93.2만 |
|---|
| 2026.01.02 | ₩182,631 | ₩184,025 | ₩181,747 | ₩183,730 | +0.60% | 67.2만 |
|---|
| 2025.12.31 | ₩184,628 | ₩184,842 | ₩182,363 | ₩182,484 | -1.16% | 53.2만 |
|---|
| 2025.12.30 | ₩185,017 | ₩185,472 | ₩184,306 | ₩184,373 | -0.35% | 53.2만 |
|---|
| 2025.12.29 | ₩185,928 | ₩186,504 | ₩185,378 | ₩185,472 | -0.25% | 64.7만 |
|---|
| 2025.12.26 | ₩185,767 | ₩186,437 | ₩185,137 | ₩185,995 | +0.12% | 48.5만 |
|---|
| 2025.12.24 | ₩185,754 | ₩186,424 | ₩185,486 | ₩185,901 | +0.08% | 30.4만 |
|---|
| 2025.12.23 | ₩186,249 | ₩187,228 | ₩185,097 | ₩185,754 | -0.27% | 68.3만 |
|---|
| 2025.12.22 | ₩185,151 | ₩186,960 | ₩184,574 | ₩186,410 | +0.68% | 101만 |
|---|
| 2025.12.19 | ₩183,181 | ₩185,258 | ₩182,752 | ₩185,017 | +1.00% | 210.1만 |
|---|
| 2025.12.18 | ₩184,976 | ₩186,196 | ₩182,725 | ₩183,167 | -0.98% | 116.4만 |
|---|
| 2025.12.17 | ₩183,650 | ₩185,646 | ₩182,672 | ₩183,422 | -0.12% | 142.8만 |
|---|
| 2025.12.16 | ₩185,780 | ₩187,027 | ₩183,248 | ₩184,387 | -0.75% | 121.8만 |
|---|
| 2025.12.15 | ₩184,655 | ₩185,298 | ₩183,060 | ₩185,258 | +0.33% | 144.1만 |
|---|
| 2025.12.12 | ₩188,259 | ₩188,353 | ₩182,859 | ₩183,717 | -2.41% | 169.6만 |
|---|
| 2025.12.11 | ₩185,754 | ₩188,581 | ₩185,754 | ₩187,683 | +1.04% | 108.5만 |
|---|
| 2025.12.10 | ₩184,306 | ₩186,571 | ₩183,141 | ₩185,539 | +0.67% | 138.1만 |
|---|
| 2025.12.09 | ₩185,700 | ₩186,625 | ₩183,355 | ₩183,516 | -1.18% | 133.5만 |
|---|
| 2025.12.08 | ₩185,928 | ₩187,375 | ₩184,186 | ₩185,352 | -0.31% | 172.5만 |
|---|
| 2025.12.05 | ₩188,809 | ₩189,506 | ₩185,620 | ₩186,276 | -1.34% | 156.9만 |
|---|
| 2025.12.04 | ₩188,661 | ₩189,519 | ₩187,549 | ₩188,769 | +0.06% | 101.5만 |
|---|
| 2025.12.03 | ₩186,785 | ₩189,184 | ₩186,785 | ₩188,795 | +1.08% | 132.1만 |
|---|
| 2025.12.02 | ₩187,469 | ₩188,192 | ₩185,713 | ₩186,826 | -0.34% | 119.2만 |
|---|
| 2025.12.01 | ₩186,705 | ₩188,916 | ₩186,571 | ₩186,812 | +0.06% | 139.6만 |
|---|
| 2025.11.28 | ₩189,291 | ₩189,787 | ₩187,951 | ₩188,501 | -0.42% | 155.4만 |
|---|
| 2025.11.26 | ₩189,626 | ₩190,779 | ₩188,367 | ₩189,104 | -0.28% | 144.3만 |
|---|
| 2025.11.25 | ₩190,765 | ₩191,636 | ₩188,742 | ₩189,626 | -0.60% | 169.6만 |
|---|
| 2025.11.24 | ₩188,125 | ₩190,725 | ₩186,946 | ₩190,055 | +1.03% | 324.3만 |
|---|
| 2025.11.21 | ₩185,834 | ₩188,460 | ₩184,427 | ₩188,125 | +1.23% | 175.3만 |
|---|
| 2025.11.20 | ₩188,259 | ₩188,876 | ₩184,789 | ₩184,976 | -1.74% | 152.1만 |
|---|
| 2025.11.19 | ₩187,991 | ₩188,688 | ₩185,325 | ₩186,236 | -0.93% | 126.9만 |
|---|
| 2025.11.18 | ₩187,991 | ₩188,594 | ₩184,950 | ₩187,817 | -0.09% | 161.1만 |
|---|
| 2025.11.17 | ₩191,408 | ₩191,529 | ₩188,192 | ₩188,929 | -1.30% | 157만 |
|---|
| 2025.11.14 | ₩196,460 | ₩196,661 | ₩190,819 | ₩191,261 | -2.65% | 209.6만 |
|---|
| 2025.11.13 | ₩200,628 | ₩201,686 | ₩197,130 | ₩197,345 | -1.64% | 175.5만 |
|---|
| 2025.11.12 | ₩201,097 | ₩203,670 | ₩199,663 | ₩200,829 | -0.13% | 132.3만 |
|---|
| 2025.11.11 | ₩202,263 | ₩202,477 | ₩200,574 | ₩200,708 | -0.77% | 79만 |
|---|
| 2025.11.10 | ₩202,973 | ₩203,897 | ₩199,931 | ₩202,410 | -0.28% | 94.8만 |
|---|
| 2025.11.07 | ₩201,204 | ₩203,696 | ₩200,333 | ₩202,758 | +0.77% | 102.1만 |
|---|
| 2025.11.06 | ₩202,437 | ₩204,273 | ₩200,561 | ₩201,459 | -0.48% | 88.8만 |
|---|
| 2025.11.05 | ₩200,467 | ₩202,665 | ₩199,810 | ₩201,914 | +0.72% | 89.9만 |
|---|
| 2025.11.04 | ₩198,122 | ₩201,204 | ₩197,077 | ₩200,588 | +1.24% | 119.5만 |
|---|
| 2025.11.03 | ₩201,673 | ₩201,780 | ₩198,537 | ₩199,784 | -0.94% | 121.9만 |
|---|
| 2025.10.31 | ₩202,571 | ₩203,495 | ₩200,668 | ₩202,142 | -0.21% | 134.8만 |
|---|
| 2025.10.30 | ₩204,567 | ₩206,725 | ₩202,906 | ₩203,053 | -0.74% | 150.9만 |
|---|
| 2025.10.29 | ₩203,723 | ₩206,242 | ₩202,839 | ₩204,956 | +0.61% | 135.5만 |
|---|
| 2025.10.28 | ₩204,675 | ₩205,103 | ₩196,259 | ₩201,673 | -1.47% | 236.5만 |
|---|
| 2025.10.27 | ₩199,676 | ₩201,539 | ₩198,832 | ₩200,199 | +0.26% | 168.8만 |
|---|
| 2025.10.24 | ₩198,618 | ₩199,556 | ₩197,291 | ₩198,658 | +0.02% | 102.9만 |
|---|
| 2025.10.23 | ₩195,670 | ₩198,390 | ₩195,670 | ₩197,908 | +1.14% | 92만 |
|---|
| 2025.10.22 | ₩197,666 | ₩198,953 | ₩195,630 | ₩195,630 | -1.03% | 83.4만 |
|---|
| 2025.10.21 | ₩196,139 | ₩197,988 | ₩195,924 | ₩197,238 | +0.56% | 81.3만 |
|---|
| 2025.10.20 | ₩196,929 | ₩197,747 | ₩195,067 | ₩196,661 | -0.14% | 72.9만 |
|---|
| 2025.10.17 | ₩193,941 | ₩195,898 | ₩193,298 | ₩195,522 | +0.82% | 114.5만 |
|---|
| 2025.10.16 | ₩195,710 | ₩195,978 | ₩192,440 | ₩194,075 | -0.84% | 146.3만 |
|---|
| 2025.10.15 | ₩197,144 | ₩197,814 | ₩194,048 | ₩195,335 | -0.92% | 95.7만 |
|---|
| 2025.10.14 | ₩193,660 | ₩197,626 | ₩192,963 | ₩196,407 | +1.42% | 90.5만 |
|---|
| 2025.10.13 | ₩194,423 | ₩196,702 | ₩193,365 | ₩195,643 | +0.63% | 85.1만 |
|---|
| 2025.10.10 | ₩197,345 | ₩197,693 | ₩193,311 | ₩193,392 | -2.00% | 140.4만 |
|---|