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 | ₩136,457 | ₩138,365 | ₩134,442 | ₩137,031 | +0.42% | 189.4만 |
| 2026.10.08 | ₩135,897 | ₩136,537 | ₩134,349 | ₩136,070 | +0.13% | 223.5만 |
| 2026.10.07 | ₩137,938 | ₩138,485 | ₩135,576 | ₩135,843 | -1.52% | 247.8만 |
| 2026.10.06 | ₩137,097 | ₩140,179 | ₩136,750 | ₩139,512 | +1.76% | 404만 |
| 2026.10.05 | ₩134,682 | ₩138,004 | ₩134,189 | ₩136,644 | +1.46% | 178.6만 |
| 2026.10.02 | ₩136,070 | ₩136,564 | ₩135,016 | ₩135,803 | -0.20% | 225.6만 |
| 2026.10.01 | ₩135,096 | ₩135,736 | ₩131,521 | ₩134,589 | -0.38% | 293.8만 |
| 2026.09.30 | ₩136,444 | ₩136,697 | ₩134,616 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,109 |
| -0.98% |
| 270.2만 |
| 2026.09.29 | ₩134,749 | ₩135,403 | ₩133,642 | ₩134,656 | -0.07% | 221만 |
|---|
| 2026.09.28 | ₩136,323 | ₩137,151 | ₩134,616 | ₩134,629 | -1.24% | 204.2만 |
|---|
| 2026.09.25 | ₩137,271 | ₩138,672 | ₩136,457 | ₩136,924 | -0.25% | 233.1만 |
|---|
| 2026.09.24 | ₩143,688 | ₩144,248 | ₩136,417 | ₩136,964 | -4.68% | 407.6만 |
|---|
| 2026.09.23 | ₩142,754 | ₩145,609 | ₩142,754 | ₩144,942 | +1.53% | 188.2만 |
|---|
| 2026.09.22 | ₩144,689 | ₩144,955 | ₩142,234 | ₩143,888 | -0.55% | 172.4만 |
|---|
| 2026.09.21 | ₩144,568 | ₩144,568 | ₩142,727 | ₩143,074 | -1.03% | 234.4만 |
|---|
| 2026.09.18 | ₩143,274 | ₩144,435 | ₩142,487 | ₩143,501 | +0.16% | 438.6만 |
|---|
| 2026.09.17 | ₩145,756 | ₩146,036 | ₩142,394 | ₩143,555 | -1.51% | 216.8만 |
|---|
| 2026.09.16 | ₩144,809 | ₩146,543 | ₩141,820 | ₩143,114 | -1.17% | 295.5만 |
|---|
| 2026.09.15 | ₩142,741 | ₩144,408 | ₩141,647 | ₩143,421 | +0.48% | 238.5만 |
|---|
| 2026.09.14 | ₩141,727 | ₩145,075 | ₩141,420 | ₩143,408 | +1.19% | 296.8만 |
|---|
| 2026.09.11 | ₩144,809 | ₩145,316 | ₩141,753 | ₩142,701 | -1.46% | 184.5만 |
|---|
| 2026.09.10 | ₩142,260 | ₩143,381 | ₩141,020 | ₩142,154 | -0.08% | 339.3만 |
|---|
| 2026.09.09 | ₩144,208 | ₩145,476 | ₩142,340 | ₩143,608 | -0.42% | 686.7만 |
|---|
| 2026.09.08 | ₩142,087 | ₩146,930 | ₩141,460 | ₩145,169 | +2.17% | 360.8만 |
|---|
| 2026.09.04 | ₩143,461 | ₩145,609 | ₩140,726 | ₩141,006 | -1.71% | 242.5만 |
|---|
| 2026.09.03 | ₩143,848 | ₩144,555 | ₩141,967 | ₩143,941 | +0.06% | 163.8만 |
|---|
| 2026.09.02 | ₩143,114 | ₩143,568 | ₩141,046 | ₩142,407 | -0.49% | 198.3만 |
|---|
| 2026.09.01 | ₩146,330 | ₩147,023 | ₩142,207 | ₩142,607 | -2.54% | 188.2만 |
|---|
| 2026.08.31 | ₩147,317 | ₩148,478 | ₩146,757 | ₩146,903 | -0.28% | 200.9만 |
|---|
| 2026.08.28 | ₩150,599 | ₩151,706 | ₩147,370 | ₩148,504 | -1.39% | 145.9만 |
|---|
| 2026.08.27 | ₩150,159 | ₩151,186 | ₩147,877 | ₩150,292 | +0.09% | 210.5만 |
|---|
| 2026.08.26 | ₩150,932 | ₩152,947 | ₩150,759 | ₩151,319 | +0.26% | 145.1만 |
|---|
| 2026.08.25 | ₩153,627 | ₩154,334 | ₩149,785 | ₩150,505 | -2.03% | 223.1만 |
|---|
| 2026.08.24 | ₩152,840 | ₩154,001 | ₩151,373 | ₩152,333 | -0.33% | 159.9만 |
|---|
| 2026.08.21 | ₩152,467 | ₩153,067 | ₩150,679 | ₩151,319 | -0.75% | 145.7만 |
|---|
| 2026.08.20 | ₩154,241 | ₩155,028 | ₩150,759 | ₩151,346 | -1.88% | 151.1만 |
|---|
| 2026.08.19 | ₩152,080 | ₩155,855 | ₩152,066 | ₩155,042 | +1.95% | 157.9만 |
|---|
| 2026.08.18 | ₩154,761 | ₩154,828 | ₩150,092 | ₩152,013 | -1.78% | 234.7만 |
|---|
| 2026.08.17 | ₩159,191 | ₩159,404 | ₩156,696 | ₩156,723 | -1.55% | 126.2만 |
|---|
| 2026.08.14 | ₩160,205 | ₩160,525 | ₩158,764 | ₩159,671 | -0.33% | 116.4만 |
|---|
| 2026.08.13 | ₩163,300 | ₩163,994 | ₩159,391 | ₩160,525 | -1.70% | 146.5만 |
|---|
| 2026.08.12 | ₩164,421 | ₩165,435 | ₩160,685 | ₩162,673 | -1.06% | 159.6만 |
|---|
| 2026.08.11 | ₩162,766 | ₩165,008 | ₩162,259 | ₩164,341 | +0.97% | 142.1만 |
|---|
| 2026.08.10 | ₩160,165 | ₩164,941 | ₩160,098 | ₩161,686 | +0.95% | 141.2만 |
|---|
| 2026.08.07 | ₩160,925 | ₩162,980 | ₩160,178 | ₩160,525 | -0.25% | 151.7만 |
|---|
| 2026.08.06 | ₩163,700 | ₩165,048 | ₩160,605 | ₩161,112 | -1.58% | 117만 |
|---|
| 2026.08.05 | ₩163,767 | ₩164,087 | ₩161,899 | ₩163,100 | -0.41% | 135.2만 |
|---|
| 2026.08.04 | ₩160,578 | ₩163,033 | ₩158,177 | ₩162,993 | +1.50% | 173.5만 |
|---|
| 2026.08.03 | ₩157,110 | ₩159,724 | ₩156,776 | ₩158,871 | +1.12% | 162.4만 |
|---|
| 2026.07.31 | ₩156,189 | ₩157,683 | ₩153,187 | ₩156,056 | -0.09% | 200.4만 |
|---|
| 2026.07.30 | ₩163,100 | ₩164,167 | ₩155,162 | ₩155,855 | -4.44% | 249.3만 |
|---|
| 2026.07.29 | ₩164,234 | ₩165,928 | ₩161,459 | ₩162,940 | -0.79% | 255.5만 |
|---|
| 2026.07.28 | ₩163,287 | ₩169,651 | ₩159,858 | ₩166,729 | +2.11% | 408.7만 |
|---|
| 2026.07.27 | ₩161,165 | ₩162,339 | ₩160,045 | ₩160,311 | -0.53% | 220.8만 |
|---|
| 2026.07.24 | ₩156,469 | ₩160,365 | ₩156,309 | ₩159,764 | +2.11% | 186.3만 |
|---|
| 2026.07.23 | ₩155,055 | ₩156,136 | ₩153,427 | ₩155,922 | +0.56% | 212.4만 |
|---|
| 2026.07.22 | ₩155,308 | ₩156,976 | ₩154,415 | ₩154,948 | -0.23% | 162.6만 |
|---|
| 2026.07.21 | ₩159,431 | ₩160,085 | ₩155,909 | ₩156,096 | -2.09% | 250.2만 |
|---|
| 2026.07.20 | ₩163,313 | ₩163,607 | ₩159,885 | ₩160,925 | -1.46% | 179.4만 |
|---|
| 2026.07.17 | ₩166,782 | ₩169,117 | ₩163,647 | ₩163,807 | -1.78% | 273.6만 |
|---|
| 2026.07.16 | ₩162,379 | ₩167,716 | ₩161,299 | ₩167,169 | +2.95% | 224.5만 |
|---|
| 2026.07.15 | ₩161,072 | ₩162,393 | ₩159,911 | ₩162,006 | +0.58% | 191.1만 |
|---|
| 2026.07.14 | ₩163,127 | ₩163,860 | ₩161,032 | ₩162,166 | -0.59% | 146.6만 |
|---|
| 2026.07.13 | ₩161,872 | ₩163,954 | ₩160,685 | ₩161,712 | -0.10% | 150.7만 |
|---|
| 2026.07.10 | ₩159,511 | ₩162,339 | ₩159,217 | ₩161,726 | +1.39% | 140만 |
|---|
| 2026.07.09 | ₩159,164 | ₩159,711 | ₩157,470 | ₩158,617 | -0.34% | 133.7만 |
|---|
| 2026.07.08 | ₩158,911 | ₩160,018 | ₩156,509 | ₩158,257 | -0.41% | 178만 |
|---|
| 2026.07.07 | ₩160,178 | ₩161,245 | ₩157,323 | ₩160,965 | +0.49% | 216.9만 |
|---|
| 2026.07.06 | ₩156,989 | ₩159,845 | ₩156,189 | ₩159,324 | +1.49% | 212.5만 |
|---|
| 2026.07.02 | ₩157,443 | ₩158,590 | ₩156,162 | ₩157,590 | +0.09% | 158.8만 |
|---|
| 2026.07.01 | ₩158,844 | ₩160,525 | ₩156,389 | ₩156,456 | -1.50% | 183.5만 |
|---|
| 2026.06.30 | ₩156,869 | ₩158,470 | ₩155,415 | ₩157,710 | +0.54% | 179.3만 |
|---|
| 2026.06.29 | ₩154,922 | ₩156,989 | ₩154,308 | ₩155,735 | +0.53% | 196.3만 |
|---|
| 2026.06.26 | ₩156,576 | ₩157,163 | ₩154,428 | ₩155,362 | -0.78% | 260.6만 |
|---|
| 2026.06.25 | ₩153,494 | ₩159,524 | ₩152,934 | ₩156,096 | +1.69% | 237.4만 |
|---|
| 2026.06.24 | ₩148,424 | ₩151,746 | ₩147,690 | ₩149,478 | +0.71% | 165.5만 |
|---|
| 2026.06.23 | ₩146,863 | ₩149,532 | ₩145,489 | ₩147,290 | +0.29% | 174.4만 |
|---|
| 2026.06.22 | ₩148,491 | ₩149,678 | ₩147,424 | ₩149,118 | +0.42% | 244.8만 |
|---|
| 2026.06.18 | ₩148,851 | ₩150,412 | ₩147,757 | ₩148,651 | -0.13% | 391.3만 |
|---|
| 2026.06.17 | ₩149,265 | ₩150,866 | ₩146,516 | ₩147,143 | -1.42% | 208.5만 |
|---|
| 2026.06.16 | ₩149,091 | ₩150,839 | ₩148,945 | ₩149,465 | +0.25% | 157.8만 |
|---|
| 2026.06.15 | ₩148,904 | ₩150,119 | ₩147,730 | ₩148,051 | -0.57% | 123.7만 |
|---|
| 2026.06.12 | ₩146,890 | ₩147,304 | ₩145,156 | ₩146,863 | -0.02% | 142.9만 |
|---|
| 2026.06.11 | ₩143,675 | ₩146,183 | ₩142,140 | ₩145,489 | +1.26% | 142.5만 |
|---|
| 2026.06.10 | ₩147,290 | ₩147,384 | ₩142,927 | ₩142,927 | -2.96% | 169.5만 |
|---|
| 2026.06.09 | ₩147,717 | ₩149,211 | ₩146,196 | ₩147,917 | +0.14% | 222.2만 |
|---|
| 2026.06.08 | ₩145,876 | ₩148,224 | ₩145,649 | ₩146,116 | +0.16% | 166.2만 |
|---|
| 2026.06.05 | ₩147,290 | ₩148,544 | ₩145,809 | ₩146,676 | -0.42% | 197.3만 |
|---|
| 2026.06.04 | ₩148,504 | ₩148,824 | ₩145,836 | ₩146,997 | -1.02% | 166.4만 |
|---|
| 2026.06.03 | ₩147,050 | ₩148,157 | ₩145,049 | ₩146,343 | -0.48% | 195.5만 |
|---|
| 2026.06.02 | ₩145,089 | ₩147,570 | ₩145,035 | ₩147,143 | +1.42% | 173.9만 |
|---|
| 2026.06.01 | ₩144,088 | ₩145,609 | ₩142,407 | ₩144,528 | +0.31% | 228.5만 |
|---|
| 2026.05.29 | ₩146,330 | ₩147,597 | ₩145,156 | ₩146,143 | -0.13% | 277.3만 |
|---|
| 2026.05.28 | ₩145,956 | ₩147,130 | ₩144,755 | ₩145,756 | -0.14% | 219.8만 |
|---|
| 2026.05.27 | ₩149,865 | ₩150,425 | ₩146,436 | ₩146,890 | -1.99% | 168.4만 |
|---|
| 2026.05.26 | ₩148,237 | ₩149,118 | ₩147,117 | ₩148,264 | +0.02% | 185.9만 |
|---|
| 2026.05.22 | ₩145,756 | ₩147,864 | ₩144,929 | ₩147,130 | +0.94% | 154만 |
|---|
| 2026.05.21 | ₩142,487 | ₩145,969 | ₩141,767 | ₩145,022 | +1.78% | 154.7만 |
|---|
| 2026.05.20 | ₩141,767 | ₩144,515 | ₩140,473 | ₩144,382 | +1.84% | 173.8만 |
|---|
| 2026.05.19 | ₩143,608 | ₩144,075 | ₩141,673 | ₩141,874 | -1.21% | 179.4만 |
|---|
| 2026.05.18 | ₩144,422 | ₩145,809 | ₩143,808 | ₩144,488 | +0.05% | 234.2만 |
|---|
| 2026.05.15 | ₩145,289 | ₩147,157 | ₩144,142 | ₩144,248 | -0.72% | 230.4만 |
|---|
| 2026.05.14 | ₩146,837 | ₩147,690 | ₩145,529 | ₩146,009 | -0.56% | 196.1만 |
|---|
| 2026.05.13 | ₩148,464 | ₩149,572 | ₩145,382 | ₩145,436 | -2.04% | 198.7만 |
|---|
| 2026.05.12 | ₩149,145 | ₩149,932 | ₩148,024 | ₩148,811 | -0.22% | 183.9만 |
|---|
| 2026.05.11 | ₩151,519 | ₩152,413 | ₩149,185 | ₩149,425 | -1.38% | 166.9만 |
|---|
| 2026.05.08 | ₩154,281 | ₩155,002 | ₩151,359 | ₩151,733 | -1.65% | 218.5만 |
|---|
| 2026.05.07 | ₩158,324 | ₩158,350 | ₩154,214 | ₩154,281 | -2.55% | 295.7만 |
|---|
| 2026.05.06 | ₩157,590 | ₩160,752 | ₩157,150 | ₩158,217 | +0.40% | 250.2만 |
|---|
| 2026.05.05 | ₩154,895 | ₩156,589 | ₩153,948 | ₩155,282 | +0.25% | 131.9만 |
|---|
| 2026.05.04 | ₩153,401 | ₩155,989 | ₩153,147 | ₩153,214 | -0.12% | 164만 |
|---|
| 2026.05.01 | ₩157,803 | ₩158,791 | ₩153,240 | ₩153,921 | -2.46% | 187.2만 |
|---|
| 2026.04.30 | ₩154,601 | ₩157,937 | ₩153,147 | ₩157,643 | +1.97% | 254.3만 |
|---|
| 2026.04.29 | ₩157,150 | ₩157,950 | ₩152,293 | ₩153,961 | -2.03% | 266.1만 |
|---|
| 2026.04.28 | ₩166,782 | ₩166,782 | ₩156,336 | ₩157,310 | -5.68% | 336.1만 |
|---|
| 2026.04.27 | ₩163,313 | ₩165,008 | ₩161,592 | ₩164,781 | +0.90% | 298.4만 |
|---|
| 2026.04.24 | ₩161,352 | ₩162,713 | ₩159,871 | ₩162,046 | +0.43% | 221.9만 |
|---|
| 2026.04.23 | ₩162,780 | ₩163,887 | ₩160,592 | ₩162,353 | -0.26% | 235.8만 |
|---|
| 2026.04.22 | ₩160,725 | ₩162,139 | ₩159,404 | ₩162,046 | +0.82% | 265.5만 |
|---|
| 2026.04.21 | ₩158,324 | ₩161,472 | ₩157,443 | ₩160,071 | +1.10% | 297만 |
|---|
| 2026.04.20 | ₩160,792 | ₩161,846 | ₩159,458 | ₩160,712 | -0.05% | 340.3만 |
|---|
| 2026.04.17 | ₩161,165 | ₩164,567 | ₩160,832 | ₩161,579 | +0.26% | 464.8만 |
|---|
| 2026.04.16 | ₩166,715 | ₩168,623 | ₩166,435 | ₩167,049 | +0.20% | 193.2만 |
|---|
| 2026.04.15 | ₩172,439 | ₩173,680 | ₩165,781 | ₩167,022 | -3.14% | 233.3만 |
|---|
| 2026.04.14 | ₩171,945 | ₩173,600 | ₩170,785 | ₩172,986 | +0.61% | 150.2만 |
|---|
| 2026.04.13 | ₩171,145 | ₩171,985 | ₩168,997 | ₩171,905 | +0.44% | 203.2만 |
|---|
| 2026.04.10 | ₩172,732 | ₩173,493 | ₩170,584 | ₩171,732 | -0.58% | 162.7만 |
|---|
| 2026.04.09 | ₩169,651 | ₩173,213 | ₩169,304 | ₩172,639 | +1.76% | 230.4만 |
|---|
| 2026.04.08 | ₩170,811 | ₩171,865 | ₩169,104 | ₩170,731 | -0.05% | 293.4만 |
|---|
| 2026.04.07 | ₩164,901 | ₩167,689 | ₩164,687 | ₩165,795 | +0.54% | 299.2만 |
|---|
| 2026.04.06 | ₩161,139 | ₩166,462 | ₩161,019 | ₩165,234 | +2.54% | 277.8만 |
|---|
| 2026.04.02 | ₩160,231 | ₩163,540 | ₩158,670 | ₩161,779 | +0.97% | 144만 |
|---|
| 2026.04.01 | ₩160,538 | ₩164,154 | ₩160,351 | ₩163,407 | +1.79% | 218.5만 |
|---|
| 2026.03.31 | ₩156,816 | ₩160,512 | ₩155,268 | ₩159,431 | +1.67% | 253.2만 |
|---|
| 2026.03.30 | ₩158,110 | ₩158,724 | ₩154,828 | ₩155,002 | -1.97% | 153.8만 |
|---|
| 2026.03.27 | ₩158,644 | ₩159,391 | ₩156,589 | ₩156,829 | -1.14% | 159.4만 |
|---|
| 2026.03.26 | ₩161,165 | ₩163,607 | ₩159,004 | ₩159,418 | -1.08% | 175.2만 |
|---|
| 2026.03.25 | ₩163,046 | ₩163,473 | ₩160,311 | ₩162,433 | -0.38% | 154.2만 |
|---|
| 2026.03.24 | ₩158,150 | ₩162,259 | ₩157,910 | ₩160,698 | +1.61% | 208.1만 |
|---|
| 2026.03.23 | ₩162,686 | ₩164,154 | ₩159,858 | ₩160,018 | -1.64% | 266.8만 |
|---|
| 2026.03.20 | ₩160,085 | ₩161,606 | ₩158,897 | ₩160,685 | +0.38% | 383.5만 |
|---|
| 2026.03.19 | ₩157,470 | ₩161,992 | ₩156,669 | ₩160,765 | +2.09% | 161.3만 |
|---|
| 2026.03.18 | ₩161,846 | ₩163,687 | ₩159,418 | ₩159,591 | -1.39% | 210.4만 |
|---|
| 2026.03.17 | ₩162,353 | ₩164,180 | ₩160,525 | ₩162,446 | +0.06% | 164.1만 |
|---|
| 2026.03.16 | ₩161,405 | ₩162,113 | ₩160,298 | ₩161,526 | +0.07% | 164.8만 |
|---|
| 2026.03.13 | ₩161,592 | ₩161,672 | ₩158,364 | ₩159,938 | -1.02% | 184.2만 |
|---|
| 2026.03.12 | ₩161,752 | ₩163,487 | ₩159,925 | ₩160,125 | -1.01% | 162.6만 |
|---|
| 2026.03.11 | ₩163,113 | ₩164,167 | ₩162,019 | ₩163,233 | +0.07% | 148.9만 |
|---|
| 2026.03.10 | ₩164,607 | ₩166,168 | ₩163,647 | ₩163,714 | -0.54% | 169.1만 |
|---|
| 2026.03.09 | ₩160,498 | ₩165,395 | ₩159,671 | ₩164,794 | +2.68% | 251.9만 |
|---|
| 2026.03.06 | ₩165,541 | ₩166,435 | ₩163,700 | ₩164,301 | -0.75% | 181.4만 |
|---|
| 2026.03.05 | ₩170,865 | ₩172,559 | ₩166,755 | ₩168,356 | -1.47% | 198.9만 |
|---|
| 2026.03.04 | ₩170,278 | ₩172,973 | ₩167,996 | ₩172,639 | +1.39% | 147.9만 |
|---|
| 2026.03.03 | ₩168,143 | ₩170,771 | ₩166,569 | ₩169,677 | +0.91% | 158.4만 |
|---|
| 2026.03.02 | ₩170,238 | ₩173,520 | ₩169,677 | ₩172,079 | +1.08% | 271.8만 |
|---|
| 2026.02.27 | ₩173,920 | ₩174,827 | ₩170,478 | ₩172,852 | -0.61% | 336.2만 |
|---|
| 2026.02.26 | ₩174,373 | ₩176,041 | ₩171,865 | ₩176,014 | +0.94% | 196.7만 |
|---|
| 2026.02.25 | ₩171,385 | ₩173,159 | ₩168,663 | ₩171,118 | -0.16% | 168.9만 |
|---|
| 2026.02.24 | ₩170,278 | ₩171,385 | ₩169,504 | ₩170,945 | +0.39% | 135.3만 |
|---|
| 2026.02.23 | ₩170,464 | ₩172,812 | ₩169,450 | ₩169,784 | -0.40% | 193만 |
|---|
| 2026.02.20 | ₩172,345 | ₩175,241 | ₩171,118 | ₩171,665 | -0.39% | 187.7만 |
|---|
| 2026.02.19 | ₩171,385 | ₩173,586 | ₩170,851 | ₩172,386 | +0.58% | 124.1만 |
|---|
| 2026.02.18 | ₩170,638 | ₩174,067 | ₩170,011 | ₩172,426 | +1.05% | 186.4만 |
|---|
| 2026.02.17 | ₩170,718 | ₩173,773 | ₩169,570 | ₩171,011 | +0.17% | 267.4만 |
|---|
| 2026.02.13 | ₩167,929 | ₩173,239 | ₩167,289 | ₩170,891 | +1.76% | 242만 |
|---|
| 2026.02.12 | ₩170,691 | ₩173,053 | ₩168,210 | ₩168,236 | -1.44% | 299.5만 |
|---|
| 2026.02.11 | ₩173,653 | ₩175,748 | ₩167,969 | ₩169,130 | -2.60% | 340.9만 |
|---|
| 2026.02.10 | ₩168,423 | ₩177,175 | ₩165,408 | ₩171,999 | +2.12% | 502.2만 |
|---|
| 2026.02.09 | ₩188,329 | ₩190,743 | ₩186,701 | ₩187,034 | -0.69% | 295.6만 |
|---|
| 2026.02.06 | ₩187,622 | ₩189,970 | ₩185,353 | ₩189,609 | +1.06% | 222만 |
|---|
| 2026.02.05 | ₩186,061 | ₩187,315 | ₩184,766 | ₩185,767 | -0.16% | 128.5만 |
|---|
| 2026.02.04 | ₩185,140 | ₩189,449 | ₩184,460 | ₩186,434 | +0.70% | 208.9만 |
|---|
| 2026.02.03 | ₩185,554 | ₩187,848 | ₩183,406 | ₩184,873 | -0.37% | 108.3만 |
|---|
| 2026.02.02 | ₩183,953 | ₩187,355 | ₩183,165 | ₩186,621 | +1.45% | 120.8만 |
|---|
| 2026.01.30 | ₩182,779 | ₩184,713 | ₩181,991 | ₩183,939 | +0.64% | 142.3만 |
|---|
| 2026.01.29 | ₩182,485 | ₩184,046 | ₩180,270 | ₩184,006 | +0.83% | 178.5만 |
|---|
| 2026.01.28 | ₩185,767 | ₩186,461 | ₩176,588 | ₩180,804 | -2.67% | 343.8만 |
|---|
| 2026.01.27 | ₩191,851 | ₩191,851 | ₩187,248 | ₩187,328 | -2.36% | 160.7만 |
|---|
| 2026.01.26 | ₩189,850 | ₩191,931 | ₩189,596 | ₩191,250 | +0.74% | 115.4만 |
|---|
| 2026.01.23 | ₩189,850 | ₩190,717 | ₩187,315 | ₩188,422 | -0.75% | 96만 |
|---|
| 2026.01.22 | ₩190,250 | ₩191,130 | ₩188,529 | ₩190,663 | +0.22% | 86.9만 |
|---|
| 2026.01.21 | ₩187,061 | ₩190,250 | ₩185,233 | ₩189,129 | +1.11% | 131만 |
|---|
| 2026.01.20 | ₩192,838 | ₩192,931 | ₩184,953 | ₩185,207 | -3.96% | 196.4만 |
|---|
| 2026.01.16 | ₩192,878 | ₩195,520 | ₩191,691 | ₩194,959 | +1.08% | 168.4만 |
|---|
| 2026.01.15 | ₩188,876 | ₩193,438 | ₩187,942 | ₩193,198 | +2.29% | 221.5만 |
|---|
| 2026.01.14 | ₩187,021 | ₩187,928 | ₩185,007 | ₩186,901 | -0.06% | 135.8만 |
|---|
| 2026.01.13 | ₩186,127 | ₩187,421 | ₩185,260 | ₩186,928 | +0.43% | 123만 |
|---|
| 2026.01.12 | ₩186,127 | ₩187,261 | ₩184,980 | ₩185,554 | -0.31% | 153.3만 |
|---|
| 2026.01.09 | ₩188,876 | ₩189,156 | ₩186,234 | ₩186,367 | -1.33% | 98.9만 |
|---|
| 2026.01.08 | ₩184,900 | ₩188,622 | ₩184,900 | ₩187,968 | +1.66% | 112.1만 |
|---|
| 2026.01.07 | ₩188,289 | ₩189,249 | ₩185,460 | ₩186,021 | -1.20% | 101만 |
|---|
| 2026.01.06 | ₩184,526 | ₩188,822 | ₩182,178 | ₩188,555 | +2.18% | 92.8만 |
|---|
| 2026.01.05 | ₩182,192 | ₩186,554 | ₩182,178 | ₩185,447 | +1.79% | 93.2만 |
|---|
| 2026.01.02 | ₩181,831 | ₩183,219 | ₩180,951 | ₩182,925 | +0.60% | 67.2만 |
|---|
| 2025.12.31 | ₩183,819 | ₩184,033 | ₩181,564 | ₩181,685 | -1.16% | 53.2만 |
|---|
| 2025.12.30 | ₩184,206 | ₩184,660 | ₩183,499 | ₩183,566 | -0.35% | 53.2만 |
|---|
| 2025.12.29 | ₩185,113 | ₩185,687 | ₩184,566 | ₩184,660 | -0.25% | 64.7만 |
|---|
| 2025.12.26 | ₩184,953 | ₩185,620 | ₩184,326 | ₩185,180 | +0.12% | 48.5만 |
|---|
| 2025.12.24 | ₩184,940 | ₩185,607 | ₩184,673 | ₩185,087 | +0.08% | 30.4만 |
|---|
| 2025.12.23 | ₩185,434 | ₩186,407 | ₩184,286 | ₩184,940 | -0.27% | 68.3만 |
|---|
| 2025.12.22 | ₩184,340 | ₩186,141 | ₩183,766 | ₩185,594 | +0.68% | 101만 |
|---|
| 2025.12.19 | ₩182,378 | ₩184,446 | ₩181,951 | ₩184,206 | +1.00% | 210.1만 |
|---|
| 2025.12.18 | ₩184,166 | ₩185,380 | ₩181,925 | ₩182,365 | -0.98% | 116.4만 |
|---|
| 2025.12.17 | ₩182,845 | ₩184,833 | ₩181,871 | ₩182,618 | -0.12% | 142.8만 |
|---|
| 2025.12.16 | ₩184,967 | ₩186,207 | ₩182,445 | ₩183,579 | -0.75% | 121.8만 |
|---|
| 2025.12.15 | ₩183,846 | ₩184,486 | ₩182,258 | ₩184,446 | +0.33% | 144.1만 |
|---|
| 2025.12.12 | ₩187,435 | ₩187,528 | ₩182,058 | ₩182,912 | -2.41% | 169.6만 |
|---|
| 2025.12.11 | ₩184,940 | ₩187,755 | ₩184,940 | ₩186,861 | +1.04% | 108.5만 |
|---|
| 2025.12.10 | ₩183,499 | ₩185,754 | ₩182,338 | ₩184,726 | +0.67% | 138.1만 |
|---|
| 2025.12.09 | ₩184,887 | ₩185,807 | ₩182,552 | ₩182,712 | -1.18% | 133.5만 |
|---|
| 2025.12.08 | ₩185,113 | ₩186,554 | ₩183,379 | ₩184,540 | -0.31% | 172.5만 |
|---|
| 2025.12.05 | ₩187,982 | ₩188,675 | ₩184,806 | ₩185,460 | -1.34% | 156.9만 |
|---|
| 2025.12.04 | ₩187,835 | ₩188,689 | ₩186,728 | ₩187,942 | +0.06% | 101.5만 |
|---|
| 2025.12.03 | ₩185,967 | ₩188,355 | ₩185,967 | ₩187,968 | +1.08% | 132.1만 |
|---|
| 2025.12.02 | ₩186,648 | ₩187,368 | ₩184,900 | ₩186,007 | -0.34% | 119.2만 |
|---|
| 2025.12.01 | ₩185,887 | ₩188,088 | ₩185,754 | ₩185,994 | +0.06% | 139.6만 |
|---|
| 2025.11.28 | ₩188,462 | ₩188,956 | ₩187,128 | ₩187,675 | -0.42% | 155.4만 |
|---|
| 2025.11.26 | ₩188,796 | ₩189,943 | ₩187,541 | ₩188,275 | -0.28% | 144.3만 |
|---|
| 2025.11.25 | ₩189,930 | ₩190,797 | ₩187,915 | ₩188,796 | -0.60% | 169.6만 |
|---|
| 2025.11.24 | ₩187,301 | ₩189,890 | ₩186,127 | ₩189,222 | +1.03% | 324.3만 |
|---|
| 2025.11.21 | ₩185,020 | ₩187,635 | ₩183,619 | ₩187,301 | +1.23% | 175.3만 |
|---|
| 2025.11.20 | ₩187,435 | ₩188,048 | ₩183,979 | ₩184,166 | -1.74% | 152.1만 |
|---|
| 2025.11.19 | ₩187,168 | ₩187,862 | ₩184,513 | ₩185,420 | -0.93% | 126.9만 |
|---|
| 2025.11.18 | ₩187,168 | ₩187,768 | ₩184,139 | ₩186,994 | -0.09% | 161.1만 |
|---|
| 2025.11.17 | ₩190,570 | ₩190,690 | ₩187,368 | ₩188,102 | -1.30% | 157만 |
|---|
| 2025.11.14 | ₩195,600 | ₩195,800 | ₩189,983 | ₩190,423 | -2.65% | 209.6만 |
|---|
| 2025.11.13 | ₩199,749 | ₩200,803 | ₩196,267 | ₩196,480 | -1.64% | 175.5만 |
|---|
| 2025.11.12 | ₩200,216 | ₩202,777 | ₩198,788 | ₩199,949 | -0.13% | 132.3만 |
|---|
| 2025.11.11 | ₩201,377 | ₩201,590 | ₩199,696 | ₩199,829 | -0.77% | 79만 |
|---|
| 2025.11.10 | ₩202,084 | ₩203,004 | ₩199,055 | ₩201,523 | -0.28% | 94.8만 |
|---|
| 2025.11.07 | ₩200,323 | ₩202,804 | ₩199,455 | ₩201,870 | +0.77% | 102.1만 |
|---|
| 2025.11.06 | ₩201,550 | ₩203,378 | ₩199,682 | ₩200,576 | -0.48% | 88.8만 |
|---|
| 2025.11.05 | ₩199,589 | ₩201,777 | ₩198,935 | ₩201,030 | +0.72% | 89.9만 |
|---|
| 2025.11.04 | ₩197,254 | ₩200,323 | ₩196,213 | ₩199,709 | +1.24% | 119.5만 |
|---|
| 2025.11.03 | ₩200,790 | ₩200,896 | ₩197,668 | ₩198,908 | -0.94% | 121.9만 |
|---|
| 2025.10.31 | ₩201,683 | ₩202,604 | ₩199,789 | ₩201,257 | -0.21% | 134.8만 |
|---|
| 2025.10.30 | ₩203,671 | ₩205,819 | ₩202,017 | ₩202,164 | -0.74% | 150.9만 |
|---|
| 2025.10.29 | ₩202,831 | ₩205,339 | ₩201,950 | ₩204,058 | +0.61% | 135.5만 |
|---|
| 2025.10.28 | ₩203,778 | ₩204,205 | ₩195,400 | ₩200,790 | -1.47% | 236.5만 |
|---|
| 2025.10.27 | ₩198,802 | ₩200,656 | ₩197,961 | ₩199,322 | +0.26% | 168.8만 |
|---|
| 2025.10.24 | ₩197,748 | ₩198,682 | ₩196,427 | ₩197,788 | +0.02% | 102.9만 |
|---|
| 2025.10.23 | ₩194,813 | ₩197,521 | ₩194,813 | ₩197,041 | +1.14% | 92만 |
|---|
| 2025.10.22 | ₩196,800 | ₩198,081 | ₩194,773 | ₩194,773 | -1.03% | 83.4만 |
|---|
| 2025.10.21 | ₩195,280 | ₩197,121 | ₩195,066 | ₩196,374 | +0.56% | 81.3만 |
|---|
| 2025.10.20 | ₩196,067 | ₩196,881 | ₩194,212 | ₩195,800 | -0.14% | 72.9만 |
|---|
| 2025.10.17 | ₩193,092 | ₩195,039 | ₩192,451 | ₩194,666 | +0.82% | 114.5만 |
|---|
| 2025.10.16 | ₩194,853 | ₩195,119 | ₩191,597 | ₩193,225 | -0.84% | 146.3만 |
|---|
| 2025.10.15 | ₩196,280 | ₩196,947 | ₩193,198 | ₩194,479 | -0.92% | 95.7만 |
|---|
| 2025.10.14 | ₩192,811 | ₩196,760 | ₩192,118 | ₩195,546 | +1.42% | 90.5만 |
|---|
| 2025.10.13 | ₩193,572 | ₩195,840 | ₩192,518 | ₩194,786 | +0.63% | 85.1만 |
|---|
| 2025.10.10 | ₩196,480 | ₩196,827 | ₩192,464 | ₩192,545 | -2.00% | 140.4만 |
|---|