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 | ₩136,450 | ₩138,357 | ₩134,435 | ₩137,023 | +0.42% | 189.4만 |
| 2026.10.08 | ₩135,889 | ₩136,530 | ₩134,342 | ₩136,063 | +0.13% | 223.5만 |
| 2026.10.07 | ₩137,931 | ₩138,478 | ₩135,569 | ₩135,836 | -1.52% | 247.8만 |
| 2026.10.06 | ₩137,090 | ₩140,172 | ₩136,743 | ₩139,505 | +1.76% | 404만 |
| 2026.10.05 | ₩134,675 | ₩137,997 | ₩134,182 | ₩136,636 | +1.46% | 178.6만 |
| 2026.10.02 | ₩136,063 | ₩136,556 | ₩135,009 | ₩135,796 | -0.20% | 225.6만 |
| 2026.10.01 | ₩135,089 | ₩135,729 | ₩131,514 | ₩134,582 | -0.38% | 293.8만 |
| 2026.09.30 | ₩136,436 | ₩136,690 | ₩134,609 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,102 |
| -0.98% |
| 270.2만 |
| 2026.09.29 | ₩134,742 | ₩135,396 | ₩133,635 | ₩134,649 | -0.07% | 221만 |
|---|
| 2026.09.28 | ₩136,316 | ₩137,143 | ₩134,609 | ₩134,622 | -1.24% | 204.2만 |
|---|
| 2026.09.25 | ₩137,263 | ₩138,664 | ₩136,450 | ₩136,917 | -0.25% | 233.1만 |
|---|
| 2026.09.24 | ₩143,680 | ₩144,241 | ₩136,410 | ₩136,957 | -4.68% | 407.6만 |
|---|
| 2026.09.23 | ₩142,747 | ₩145,601 | ₩142,747 | ₩144,934 | +1.53% | 188.2만 |
|---|
| 2026.09.22 | ₩144,681 | ₩144,948 | ₩142,226 | ₩143,881 | -0.55% | 172.4만 |
|---|
| 2026.09.21 | ₩144,561 | ₩144,561 | ₩142,720 | ₩143,067 | -1.03% | 234.4만 |
|---|
| 2026.09.18 | ₩143,267 | ₩144,428 | ₩142,480 | ₩143,494 | +0.16% | 438.6만 |
|---|
| 2026.09.17 | ₩145,748 | ₩146,028 | ₩142,386 | ₩143,547 | -1.51% | 216.8만 |
|---|
| 2026.09.16 | ₩144,801 | ₩146,535 | ₩141,813 | ₩143,107 | -1.17% | 295.5만 |
|---|
| 2026.09.15 | ₩142,733 | ₩144,401 | ₩141,639 | ₩143,414 | +0.48% | 238.5만 |
|---|
| 2026.09.14 | ₩141,719 | ₩145,068 | ₩141,412 | ₩143,400 | +1.19% | 296.8만 |
|---|
| 2026.09.11 | ₩144,801 | ₩145,308 | ₩141,746 | ₩142,693 | -1.46% | 184.5만 |
|---|
| 2026.09.10 | ₩142,253 | ₩143,374 | ₩141,012 | ₩142,146 | -0.08% | 339.3만 |
|---|
| 2026.09.09 | ₩144,201 | ₩145,468 | ₩142,333 | ₩143,600 | -0.42% | 686.7만 |
|---|
| 2026.09.08 | ₩142,080 | ₩146,922 | ₩141,453 | ₩145,161 | +2.17% | 360.8만 |
|---|
| 2026.09.04 | ₩143,454 | ₩145,601 | ₩140,719 | ₩140,999 | -1.71% | 242.5만 |
|---|
| 2026.09.03 | ₩143,841 | ₩144,548 | ₩141,959 | ₩143,934 | +0.06% | 163.8만 |
|---|
| 2026.09.02 | ₩143,107 | ₩143,560 | ₩141,039 | ₩142,400 | -0.49% | 198.3만 |
|---|
| 2026.09.01 | ₩146,322 | ₩147,016 | ₩142,200 | ₩142,600 | -2.54% | 188.2만 |
|---|
| 2026.08.31 | ₩147,309 | ₩148,470 | ₩146,749 | ₩146,896 | -0.28% | 200.9만 |
|---|
| 2026.08.28 | ₩150,591 | ₩151,698 | ₩147,362 | ₩148,496 | -1.39% | 145.9만 |
|---|
| 2026.08.27 | ₩150,151 | ₩151,178 | ₩147,869 | ₩150,284 | +0.09% | 210.5만 |
|---|
| 2026.08.26 | ₩150,924 | ₩152,939 | ₩150,751 | ₩151,311 | +0.26% | 145.1만 |
|---|
| 2026.08.25 | ₩153,619 | ₩154,326 | ₩149,777 | ₩150,498 | -2.03% | 223.1만 |
|---|
| 2026.08.24 | ₩152,832 | ₩153,993 | ₩151,365 | ₩152,325 | -0.33% | 159.9만 |
|---|
| 2026.08.21 | ₩152,459 | ₩153,059 | ₩150,671 | ₩151,311 | -0.75% | 145.7만 |
|---|
| 2026.08.20 | ₩154,233 | ₩155,020 | ₩150,751 | ₩151,338 | -1.88% | 151.1만 |
|---|
| 2026.08.19 | ₩152,072 | ₩155,847 | ₩152,058 | ₩155,033 | +1.95% | 157.9만 |
|---|
| 2026.08.18 | ₩154,753 | ₩154,820 | ₩150,084 | ₩152,005 | -1.78% | 234.7만 |
|---|
| 2026.08.17 | ₩159,182 | ₩159,396 | ₩156,688 | ₩156,714 | -1.55% | 126.2만 |
|---|
| 2026.08.14 | ₩160,196 | ₩160,517 | ₩158,756 | ₩159,663 | -0.33% | 116.4만 |
|---|
| 2026.08.13 | ₩163,291 | ₩163,985 | ₩159,383 | ₩160,517 | -1.70% | 146.5만 |
|---|
| 2026.08.12 | ₩164,412 | ₩165,426 | ₩160,677 | ₩162,664 | -1.06% | 159.6만 |
|---|
| 2026.08.11 | ₩162,758 | ₩164,999 | ₩162,251 | ₩164,332 | +0.97% | 142.1만 |
|---|
| 2026.08.10 | ₩160,156 | ₩164,932 | ₩160,090 | ₩161,677 | +0.95% | 141.2만 |
|---|
| 2026.08.07 | ₩160,917 | ₩162,971 | ₩160,170 | ₩160,517 | -0.25% | 151.7만 |
|---|
| 2026.08.06 | ₩163,692 | ₩165,039 | ₩160,597 | ₩161,104 | -1.58% | 117만 |
|---|
| 2026.08.05 | ₩163,758 | ₩164,078 | ₩161,891 | ₩163,091 | -0.41% | 135.2만 |
|---|
| 2026.08.04 | ₩160,570 | ₩163,025 | ₩158,169 | ₩162,985 | +1.50% | 173.5만 |
|---|
| 2026.08.03 | ₩157,101 | ₩159,716 | ₩156,768 | ₩158,862 | +1.12% | 162.4만 |
|---|
| 2026.07.31 | ₩156,181 | ₩157,675 | ₩153,179 | ₩156,047 | -0.09% | 200.4만 |
|---|
| 2026.07.30 | ₩163,091 | ₩164,159 | ₩155,154 | ₩155,847 | -4.44% | 249.3만 |
|---|
| 2026.07.29 | ₩164,225 | ₩165,920 | ₩161,450 | ₩162,931 | -0.79% | 255.5만 |
|---|
| 2026.07.28 | ₩163,278 | ₩169,642 | ₩159,849 | ₩166,720 | +2.11% | 408.7만 |
|---|
| 2026.07.27 | ₩161,157 | ₩162,331 | ₩160,036 | ₩160,303 | -0.53% | 220.8만 |
|---|
| 2026.07.24 | ₩156,461 | ₩160,356 | ₩156,301 | ₩159,756 | +2.11% | 186.3만 |
|---|
| 2026.07.23 | ₩155,047 | ₩156,127 | ₩153,419 | ₩155,914 | +0.56% | 212.4만 |
|---|
| 2026.07.22 | ₩155,300 | ₩156,968 | ₩154,406 | ₩154,940 | -0.23% | 162.6만 |
|---|
| 2026.07.21 | ₩159,423 | ₩160,076 | ₩155,901 | ₩156,087 | -2.09% | 250.2만 |
|---|
| 2026.07.20 | ₩163,305 | ₩163,598 | ₩159,876 | ₩160,917 | -1.46% | 179.4만 |
|---|
| 2026.07.17 | ₩166,773 | ₩169,108 | ₩163,638 | ₩163,798 | -1.78% | 273.6만 |
|---|
| 2026.07.16 | ₩162,371 | ₩167,707 | ₩161,290 | ₩167,160 | +2.95% | 224.5만 |
|---|
| 2026.07.15 | ₩161,063 | ₩162,384 | ₩159,903 | ₩161,997 | +0.58% | 191.1만 |
|---|
| 2026.07.14 | ₩163,118 | ₩163,852 | ₩161,023 | ₩162,157 | -0.59% | 146.6만 |
|---|
| 2026.07.13 | ₩161,864 | ₩163,945 | ₩160,677 | ₩161,704 | -0.10% | 150.7만 |
|---|
| 2026.07.10 | ₩159,503 | ₩162,331 | ₩159,209 | ₩161,717 | +1.39% | 140만 |
|---|
| 2026.07.09 | ₩159,156 | ₩159,703 | ₩157,461 | ₩158,609 | -0.34% | 133.7만 |
|---|
| 2026.07.08 | ₩158,902 | ₩160,010 | ₩156,501 | ₩158,249 | -0.41% | 178만 |
|---|
| 2026.07.07 | ₩160,170 | ₩161,237 | ₩157,315 | ₩160,957 | +0.49% | 216.9만 |
|---|
| 2026.07.06 | ₩156,981 | ₩159,836 | ₩156,181 | ₩159,316 | +1.49% | 212.5만 |
|---|
| 2026.07.02 | ₩157,435 | ₩158,582 | ₩156,154 | ₩157,582 | +0.09% | 158.8만 |
|---|
| 2026.07.01 | ₩158,836 | ₩160,517 | ₩156,381 | ₩156,448 | -1.50% | 183.5만 |
|---|
| 2026.06.30 | ₩156,861 | ₩158,462 | ₩155,407 | ₩157,702 | +0.54% | 179.3만 |
|---|
| 2026.06.29 | ₩154,913 | ₩156,981 | ₩154,300 | ₩155,727 | +0.53% | 196.3만 |
|---|
| 2026.06.26 | ₩156,568 | ₩157,155 | ₩154,420 | ₩155,354 | -0.78% | 260.6만 |
|---|
| 2026.06.25 | ₩153,486 | ₩159,516 | ₩152,926 | ₩156,087 | +1.69% | 237.4만 |
|---|
| 2026.06.24 | ₩148,416 | ₩151,738 | ₩147,683 | ₩149,470 | +0.71% | 165.5만 |
|---|
| 2026.06.23 | ₩146,856 | ₩149,524 | ₩145,481 | ₩147,282 | +0.29% | 174.4만 |
|---|
| 2026.06.22 | ₩148,483 | ₩149,670 | ₩147,416 | ₩149,110 | +0.42% | 244.8만 |
|---|
| 2026.06.18 | ₩148,843 | ₩150,404 | ₩147,749 | ₩148,643 | -0.13% | 391.3만 |
|---|
| 2026.06.17 | ₩149,257 | ₩150,858 | ₩146,509 | ₩147,136 | -1.42% | 208.5만 |
|---|
| 2026.06.16 | ₩149,083 | ₩150,831 | ₩148,937 | ₩149,457 | +0.25% | 157.8만 |
|---|
| 2026.06.15 | ₩148,897 | ₩150,111 | ₩147,723 | ₩148,043 | -0.57% | 123.7만 |
|---|
| 2026.06.12 | ₩146,882 | ₩147,296 | ₩145,148 | ₩146,856 | -0.02% | 142.9만 |
|---|
| 2026.06.11 | ₩143,667 | ₩146,175 | ₩142,133 | ₩145,481 | +1.26% | 142.5만 |
|---|
| 2026.06.10 | ₩147,282 | ₩147,376 | ₩142,920 | ₩142,920 | -2.96% | 169.5만 |
|---|
| 2026.06.09 | ₩147,709 | ₩149,204 | ₩146,188 | ₩147,909 | +0.14% | 222.2만 |
|---|
| 2026.06.08 | ₩145,868 | ₩148,216 | ₩145,642 | ₩146,108 | +0.16% | 166.2만 |
|---|
| 2026.06.05 | ₩147,282 | ₩148,536 | ₩145,802 | ₩146,669 | -0.42% | 197.3만 |
|---|
| 2026.06.04 | ₩148,496 | ₩148,817 | ₩145,828 | ₩146,989 | -1.02% | 166.4만 |
|---|
| 2026.06.03 | ₩147,042 | ₩148,150 | ₩145,041 | ₩146,335 | -0.48% | 195.5만 |
|---|
| 2026.06.02 | ₩145,081 | ₩147,563 | ₩145,028 | ₩147,136 | +1.42% | 173.9만 |
|---|
| 2026.06.01 | ₩144,081 | ₩145,601 | ₩142,400 | ₩144,521 | +0.31% | 228.5만 |
|---|
| 2026.05.29 | ₩146,322 | ₩147,589 | ₩145,148 | ₩146,135 | -0.13% | 277.3만 |
|---|
| 2026.05.28 | ₩145,948 | ₩147,122 | ₩144,748 | ₩145,748 | -0.14% | 219.8만 |
|---|
| 2026.05.27 | ₩149,857 | ₩150,418 | ₩146,429 | ₩146,882 | -1.99% | 168.4만 |
|---|
| 2026.05.26 | ₩148,230 | ₩149,110 | ₩147,109 | ₩148,256 | +0.02% | 185.9만 |
|---|
| 2026.05.22 | ₩145,748 | ₩147,856 | ₩144,921 | ₩147,122 | +0.94% | 154만 |
|---|
| 2026.05.21 | ₩142,480 | ₩145,962 | ₩141,759 | ₩145,014 | +1.78% | 154.7만 |
|---|
| 2026.05.20 | ₩141,759 | ₩144,508 | ₩140,465 | ₩144,374 | +1.84% | 173.8만 |
|---|
| 2026.05.19 | ₩143,600 | ₩144,067 | ₩141,666 | ₩141,866 | -1.21% | 179.4만 |
|---|
| 2026.05.18 | ₩144,414 | ₩145,802 | ₩143,800 | ₩144,481 | +0.05% | 234.2만 |
|---|
| 2026.05.15 | ₩145,281 | ₩147,149 | ₩144,134 | ₩144,241 | -0.72% | 230.4만 |
|---|
| 2026.05.14 | ₩146,829 | ₩147,683 | ₩145,521 | ₩146,002 | -0.56% | 196.1만 |
|---|
| 2026.05.13 | ₩148,456 | ₩149,564 | ₩145,375 | ₩145,428 | -2.04% | 198.7만 |
|---|
| 2026.05.12 | ₩149,137 | ₩149,924 | ₩148,016 | ₩148,803 | -0.22% | 183.9만 |
|---|
| 2026.05.11 | ₩151,511 | ₩152,405 | ₩149,177 | ₩149,417 | -1.38% | 166.9만 |
|---|
| 2026.05.08 | ₩154,273 | ₩154,993 | ₩151,351 | ₩151,725 | -1.65% | 218.5만 |
|---|
| 2026.05.07 | ₩158,315 | ₩158,342 | ₩154,206 | ₩154,273 | -2.55% | 295.7만 |
|---|
| 2026.05.06 | ₩157,582 | ₩160,743 | ₩157,141 | ₩158,209 | +0.40% | 250.2만 |
|---|
| 2026.05.05 | ₩154,887 | ₩156,581 | ₩153,939 | ₩155,274 | +0.25% | 131.9만 |
|---|
| 2026.05.04 | ₩153,393 | ₩155,981 | ₩153,139 | ₩153,206 | -0.12% | 164만 |
|---|
| 2026.05.01 | ₩157,795 | ₩158,782 | ₩153,232 | ₩153,913 | -2.46% | 187.2만 |
|---|
| 2026.04.30 | ₩154,593 | ₩157,928 | ₩153,139 | ₩157,635 | +1.97% | 254.3만 |
|---|
| 2026.04.29 | ₩157,141 | ₩157,942 | ₩152,285 | ₩153,953 | -2.03% | 266.1만 |
|---|
| 2026.04.28 | ₩166,773 | ₩166,773 | ₩156,327 | ₩157,301 | -5.68% | 336.1만 |
|---|
| 2026.04.27 | ₩163,305 | ₩164,999 | ₩161,584 | ₩164,772 | +0.90% | 298.4만 |
|---|
| 2026.04.24 | ₩161,344 | ₩162,704 | ₩159,863 | ₩162,037 | +0.43% | 221.9만 |
|---|
| 2026.04.23 | ₩162,771 | ₩163,878 | ₩160,583 | ₩162,344 | -0.26% | 235.8만 |
|---|
| 2026.04.22 | ₩160,717 | ₩162,131 | ₩159,396 | ₩162,037 | +0.82% | 265.5만 |
|---|
| 2026.04.21 | ₩158,315 | ₩161,464 | ₩157,435 | ₩160,063 | +1.10% | 297만 |
|---|
| 2026.04.20 | ₩160,783 | ₩161,837 | ₩159,449 | ₩160,703 | -0.05% | 340.3만 |
|---|
| 2026.04.17 | ₩161,157 | ₩164,559 | ₩160,823 | ₩161,570 | +0.26% | 464.8만 |
|---|
| 2026.04.16 | ₩166,707 | ₩168,614 | ₩166,426 | ₩167,040 | +0.20% | 193.2만 |
|---|
| 2026.04.15 | ₩172,430 | ₩173,671 | ₩165,773 | ₩167,013 | -3.14% | 233.3만 |
|---|
| 2026.04.14 | ₩171,936 | ₩173,590 | ₩170,776 | ₩172,977 | +0.61% | 150.2만 |
|---|
| 2026.04.13 | ₩171,136 | ₩171,976 | ₩168,988 | ₩171,896 | +0.44% | 203.2만 |
|---|
| 2026.04.10 | ₩172,723 | ₩173,484 | ₩170,575 | ₩171,723 | -0.58% | 162.7만 |
|---|
| 2026.04.09 | ₩169,642 | ₩173,204 | ₩169,295 | ₩172,630 | +1.76% | 230.4만 |
|---|
| 2026.04.08 | ₩170,802 | ₩171,856 | ₩169,095 | ₩170,722 | -0.05% | 293.4만 |
|---|
| 2026.04.07 | ₩164,892 | ₩167,681 | ₩164,679 | ₩165,786 | +0.54% | 299.2만 |
|---|
| 2026.04.06 | ₩161,130 | ₩166,453 | ₩161,010 | ₩165,226 | +2.54% | 277.8만 |
|---|
| 2026.04.02 | ₩160,223 | ₩163,532 | ₩158,662 | ₩161,771 | +0.97% | 144만 |
|---|
| 2026.04.01 | ₩160,530 | ₩164,145 | ₩160,343 | ₩163,398 | +1.79% | 218.5만 |
|---|
| 2026.03.31 | ₩156,808 | ₩160,503 | ₩155,260 | ₩159,423 | +1.67% | 253.2만 |
|---|
| 2026.03.30 | ₩158,102 | ₩158,715 | ₩154,820 | ₩154,993 | -1.97% | 153.8만 |
|---|
| 2026.03.27 | ₩158,635 | ₩159,383 | ₩156,581 | ₩156,821 | -1.14% | 159.4만 |
|---|
| 2026.03.26 | ₩161,157 | ₩163,598 | ₩158,996 | ₩159,409 | -1.08% | 175.2만 |
|---|
| 2026.03.25 | ₩163,038 | ₩163,465 | ₩160,303 | ₩162,424 | -0.38% | 154.2만 |
|---|
| 2026.03.24 | ₩158,142 | ₩162,251 | ₩157,902 | ₩160,690 | +1.61% | 208.1만 |
|---|
| 2026.03.23 | ₩162,678 | ₩164,145 | ₩159,849 | ₩160,010 | -1.64% | 266.8만 |
|---|
| 2026.03.20 | ₩160,076 | ₩161,597 | ₩158,889 | ₩160,677 | +0.38% | 383.5만 |
|---|
| 2026.03.19 | ₩157,461 | ₩161,984 | ₩156,661 | ₩160,757 | +2.09% | 161.3만 |
|---|
| 2026.03.18 | ₩161,837 | ₩163,678 | ₩159,409 | ₩159,583 | -1.39% | 210.4만 |
|---|
| 2026.03.17 | ₩162,344 | ₩164,172 | ₩160,517 | ₩162,438 | +0.06% | 164.1만 |
|---|
| 2026.03.16 | ₩161,397 | ₩162,104 | ₩160,290 | ₩161,517 | +0.07% | 164.8만 |
|---|
| 2026.03.13 | ₩161,584 | ₩161,664 | ₩158,355 | ₩159,930 | -1.02% | 184.2만 |
|---|
| 2026.03.12 | ₩161,744 | ₩163,478 | ₩159,916 | ₩160,116 | -1.01% | 162.6만 |
|---|
| 2026.03.11 | ₩163,105 | ₩164,159 | ₩162,011 | ₩163,225 | +0.07% | 148.9만 |
|---|
| 2026.03.10 | ₩164,599 | ₩166,160 | ₩163,638 | ₩163,705 | -0.54% | 169.1만 |
|---|
| 2026.03.09 | ₩160,490 | ₩165,386 | ₩159,663 | ₩164,786 | +2.68% | 251.9만 |
|---|
| 2026.03.06 | ₩165,533 | ₩166,426 | ₩163,692 | ₩164,292 | -0.75% | 181.4만 |
|---|
| 2026.03.05 | ₩170,856 | ₩172,550 | ₩166,747 | ₩168,348 | -1.47% | 198.9만 |
|---|
| 2026.03.04 | ₩170,269 | ₩172,963 | ₩167,987 | ₩172,630 | +1.39% | 147.9만 |
|---|
| 2026.03.03 | ₩168,134 | ₩170,762 | ₩166,560 | ₩169,668 | +0.91% | 158.4만 |
|---|
| 2026.03.02 | ₩170,229 | ₩173,510 | ₩169,668 | ₩172,070 | +1.08% | 271.8만 |
|---|
| 2026.02.27 | ₩173,911 | ₩174,818 | ₩170,469 | ₩172,843 | -0.61% | 336.2만 |
|---|
| 2026.02.26 | ₩174,364 | ₩176,032 | ₩171,856 | ₩176,005 | +0.94% | 196.7만 |
|---|
| 2026.02.25 | ₩171,376 | ₩173,150 | ₩168,654 | ₩171,109 | -0.16% | 168.9만 |
|---|
| 2026.02.24 | ₩170,269 | ₩171,376 | ₩169,495 | ₩170,936 | +0.39% | 135.3만 |
|---|
| 2026.02.23 | ₩170,455 | ₩172,803 | ₩169,442 | ₩169,775 | -0.40% | 193만 |
|---|
| 2026.02.20 | ₩172,336 | ₩175,231 | ₩171,109 | ₩171,656 | -0.39% | 187.7만 |
|---|
| 2026.02.19 | ₩171,376 | ₩173,577 | ₩170,842 | ₩172,376 | +0.58% | 124.1만 |
|---|
| 2026.02.18 | ₩170,629 | ₩174,057 | ₩170,002 | ₩172,417 | +1.05% | 186.4만 |
|---|
| 2026.02.17 | ₩170,709 | ₩173,764 | ₩169,562 | ₩171,002 | +0.17% | 267.4만 |
|---|
| 2026.02.13 | ₩167,921 | ₩173,230 | ₩167,280 | ₩170,882 | +1.76% | 242만 |
|---|
| 2026.02.12 | ₩170,682 | ₩173,044 | ₩168,201 | ₩168,227 | -1.44% | 299.5만 |
|---|
| 2026.02.11 | ₩173,644 | ₩175,738 | ₩167,961 | ₩169,121 | -2.60% | 340.9만 |
|---|
| 2026.02.10 | ₩168,414 | ₩177,166 | ₩165,399 | ₩171,990 | +2.12% | 502.2만 |
|---|
| 2026.02.09 | ₩188,319 | ₩190,733 | ₩186,691 | ₩187,025 | -0.69% | 295.6만 |
|---|
| 2026.02.06 | ₩187,612 | ₩189,960 | ₩185,344 | ₩189,599 | +1.06% | 222만 |
|---|
| 2026.02.05 | ₩186,051 | ₩187,305 | ₩184,757 | ₩185,757 | -0.16% | 128.5만 |
|---|
| 2026.02.04 | ₩185,130 | ₩189,439 | ₩184,450 | ₩186,424 | +0.70% | 208.9만 |
|---|
| 2026.02.03 | ₩185,544 | ₩187,838 | ₩183,396 | ₩184,863 | -0.37% | 108.3만 |
|---|
| 2026.02.02 | ₩183,943 | ₩187,345 | ₩183,156 | ₩186,611 | +1.45% | 120.8만 |
|---|
| 2026.01.30 | ₩182,769 | ₩184,703 | ₩181,982 | ₩183,930 | +0.64% | 142.3만 |
|---|
| 2026.01.29 | ₩182,475 | ₩184,036 | ₩180,261 | ₩183,996 | +0.83% | 178.5만 |
|---|
| 2026.01.28 | ₩185,757 | ₩186,451 | ₩176,579 | ₩180,795 | -2.67% | 343.8만 |
|---|
| 2026.01.27 | ₩191,841 | ₩191,841 | ₩187,238 | ₩187,318 | -2.36% | 160.7만 |
|---|
| 2026.01.26 | ₩189,840 | ₩191,921 | ₩189,586 | ₩191,240 | +0.74% | 115.4만 |
|---|
| 2026.01.23 | ₩189,840 | ₩190,707 | ₩187,305 | ₩188,412 | -0.75% | 96만 |
|---|
| 2026.01.22 | ₩190,240 | ₩191,120 | ₩188,519 | ₩190,653 | +0.22% | 86.9만 |
|---|
| 2026.01.21 | ₩187,051 | ₩190,240 | ₩185,224 | ₩189,119 | +1.11% | 131만 |
|---|
| 2026.01.20 | ₩192,828 | ₩192,921 | ₩184,944 | ₩185,197 | -3.96% | 196.4만 |
|---|
| 2026.01.16 | ₩192,868 | ₩195,509 | ₩191,681 | ₩194,949 | +1.08% | 168.4만 |
|---|
| 2026.01.15 | ₩188,866 | ₩193,428 | ₩187,932 | ₩193,188 | +2.29% | 221.5만 |
|---|
| 2026.01.14 | ₩187,011 | ₩187,919 | ₩184,997 | ₩186,891 | -0.06% | 135.8만 |
|---|
| 2026.01.13 | ₩186,117 | ₩187,412 | ₩185,250 | ₩186,918 | +0.43% | 123만 |
|---|
| 2026.01.12 | ₩186,117 | ₩187,251 | ₩184,970 | ₩185,544 | -0.31% | 153.3만 |
|---|
| 2026.01.09 | ₩188,866 | ₩189,146 | ₩186,224 | ₩186,358 | -1.33% | 98.9만 |
|---|
| 2026.01.08 | ₩184,890 | ₩188,612 | ₩184,890 | ₩187,959 | +1.66% | 112.1만 |
|---|
| 2026.01.07 | ₩188,279 | ₩189,239 | ₩185,450 | ₩186,011 | -1.20% | 101만 |
|---|
| 2026.01.06 | ₩184,517 | ₩188,812 | ₩182,169 | ₩188,546 | +2.18% | 92.8만 |
|---|
| 2026.01.05 | ₩182,182 | ₩186,544 | ₩182,169 | ₩185,437 | +1.79% | 93.2만 |
|---|
| 2026.01.02 | ₩181,822 | ₩183,209 | ₩180,941 | ₩182,916 | +0.60% | 67.2만 |
|---|
| 2025.12.31 | ₩183,810 | ₩184,023 | ₩181,555 | ₩181,675 | -1.16% | 53.2만 |
|---|
| 2025.12.30 | ₩184,196 | ₩184,650 | ₩183,489 | ₩183,556 | -0.35% | 53.2만 |
|---|
| 2025.12.29 | ₩185,104 | ₩185,677 | ₩184,557 | ₩184,650 | -0.25% | 64.7만 |
|---|
| 2025.12.26 | ₩184,944 | ₩185,611 | ₩184,316 | ₩185,170 | +0.12% | 48.5만 |
|---|
| 2025.12.24 | ₩184,930 | ₩185,597 | ₩184,663 | ₩185,077 | +0.08% | 30.4만 |
|---|
| 2025.12.23 | ₩185,424 | ₩186,398 | ₩184,276 | ₩184,930 | -0.27% | 68.3만 |
|---|
| 2025.12.22 | ₩184,330 | ₩186,131 | ₩183,756 | ₩185,584 | +0.68% | 101만 |
|---|
| 2025.12.19 | ₩182,369 | ₩184,437 | ₩181,942 | ₩184,196 | +1.00% | 210.1만 |
|---|
| 2025.12.18 | ₩184,156 | ₩185,370 | ₩181,915 | ₩182,355 | -0.98% | 116.4만 |
|---|
| 2025.12.17 | ₩182,836 | ₩184,823 | ₩181,862 | ₩182,609 | -0.12% | 142.8만 |
|---|
| 2025.12.16 | ₩184,957 | ₩186,198 | ₩182,435 | ₩183,569 | -0.75% | 121.8만 |
|---|
| 2025.12.15 | ₩183,836 | ₩184,477 | ₩182,249 | ₩184,437 | +0.33% | 144.1만 |
|---|
| 2025.12.12 | ₩187,425 | ₩187,518 | ₩182,049 | ₩182,902 | -2.41% | 169.6만 |
|---|
| 2025.12.11 | ₩184,930 | ₩187,745 | ₩184,930 | ₩186,851 | +1.04% | 108.5만 |
|---|
| 2025.12.10 | ₩183,489 | ₩185,744 | ₩182,329 | ₩184,717 | +0.67% | 138.1만 |
|---|
| 2025.12.09 | ₩184,877 | ₩185,797 | ₩182,542 | ₩182,702 | -1.18% | 133.5만 |
|---|
| 2025.12.08 | ₩185,104 | ₩186,544 | ₩183,369 | ₩184,530 | -0.31% | 172.5만 |
|---|
| 2025.12.05 | ₩187,972 | ₩188,666 | ₩184,797 | ₩185,450 | -1.34% | 156.9만 |
|---|
| 2025.12.04 | ₩187,825 | ₩188,679 | ₩186,718 | ₩187,932 | +0.06% | 101.5만 |
|---|
| 2025.12.03 | ₩185,957 | ₩188,345 | ₩185,957 | ₩187,959 | +1.08% | 132.1만 |
|---|
| 2025.12.02 | ₩186,638 | ₩187,358 | ₩184,890 | ₩185,997 | -0.34% | 119.2만 |
|---|
| 2025.12.01 | ₩185,877 | ₩188,079 | ₩185,744 | ₩185,984 | +0.06% | 139.6만 |
|---|
| 2025.11.28 | ₩188,452 | ₩188,946 | ₩187,118 | ₩187,665 | -0.42% | 155.4만 |
|---|
| 2025.11.26 | ₩188,786 | ₩189,933 | ₩187,532 | ₩188,265 | -0.28% | 144.3만 |
|---|
| 2025.11.25 | ₩189,920 | ₩190,787 | ₩187,905 | ₩188,786 | -0.60% | 169.6만 |
|---|
| 2025.11.24 | ₩187,291 | ₩189,880 | ₩186,117 | ₩189,213 | +1.03% | 324.3만 |
|---|
| 2025.11.21 | ₩185,010 | ₩187,625 | ₩183,609 | ₩187,291 | +1.23% | 175.3만 |
|---|
| 2025.11.20 | ₩187,425 | ₩188,039 | ₩183,970 | ₩184,156 | -1.74% | 152.1만 |
|---|
| 2025.11.19 | ₩187,158 | ₩187,852 | ₩184,503 | ₩185,410 | -0.93% | 126.9만 |
|---|
| 2025.11.18 | ₩187,158 | ₩187,758 | ₩184,130 | ₩186,985 | -0.09% | 161.1만 |
|---|
| 2025.11.17 | ₩190,560 | ₩190,680 | ₩187,358 | ₩188,092 | -1.30% | 157만 |
|---|
| 2025.11.14 | ₩195,589 | ₩195,790 | ₩189,973 | ₩190,413 | -2.65% | 209.6만 |
|---|
| 2025.11.13 | ₩199,738 | ₩200,792 | ₩196,257 | ₩196,470 | -1.64% | 175.5만 |
|---|
| 2025.11.12 | ₩200,205 | ₩202,767 | ₩198,778 | ₩199,939 | -0.13% | 132.3만 |
|---|
| 2025.11.11 | ₩201,366 | ₩201,579 | ₩199,685 | ₩199,819 | -0.77% | 79만 |
|---|
| 2025.11.10 | ₩202,073 | ₩202,994 | ₩199,045 | ₩201,513 | -0.28% | 94.8만 |
|---|
| 2025.11.07 | ₩200,312 | ₩202,793 | ₩199,445 | ₩201,860 | +0.77% | 102.1만 |
|---|
| 2025.11.06 | ₩201,539 | ₩203,367 | ₩199,672 | ₩200,566 | -0.48% | 88.8만 |
|---|
| 2025.11.05 | ₩199,578 | ₩201,766 | ₩198,925 | ₩201,019 | +0.72% | 89.9만 |
|---|
| 2025.11.04 | ₩197,244 | ₩200,312 | ₩196,203 | ₩199,698 | +1.24% | 119.5만 |
|---|
| 2025.11.03 | ₩200,779 | ₩200,886 | ₩197,657 | ₩198,898 | -0.94% | 121.9만 |
|---|
| 2025.10.31 | ₩201,673 | ₩202,593 | ₩199,778 | ₩201,246 | -0.21% | 134.8만 |
|---|
| 2025.10.30 | ₩203,661 | ₩205,809 | ₩202,006 | ₩202,153 | -0.74% | 150.9만 |
|---|
| 2025.10.29 | ₩202,820 | ₩205,328 | ₩201,940 | ₩204,048 | +0.61% | 135.5만 |
|---|
| 2025.10.28 | ₩203,767 | ₩204,194 | ₩195,389 | ₩200,779 | -1.47% | 236.5만 |
|---|
| 2025.10.27 | ₩198,791 | ₩200,646 | ₩197,951 | ₩199,312 | +0.26% | 168.8만 |
|---|
| 2025.10.24 | ₩197,737 | ₩198,671 | ₩196,417 | ₩197,777 | +0.02% | 102.9만 |
|---|
| 2025.10.23 | ₩194,802 | ₩197,511 | ₩194,802 | ₩197,030 | +1.14% | 92만 |
|---|
| 2025.10.22 | ₩196,790 | ₩198,071 | ₩194,762 | ₩194,762 | -1.03% | 83.4만 |
|---|
| 2025.10.21 | ₩195,269 | ₩197,110 | ₩195,056 | ₩196,363 | +0.56% | 81.3만 |
|---|
| 2025.10.20 | ₩196,056 | ₩196,870 | ₩194,202 | ₩195,790 | -0.14% | 72.9만 |
|---|
| 2025.10.17 | ₩193,081 | ₩195,029 | ₩192,441 | ₩194,656 | +0.82% | 114.5만 |
|---|
| 2025.10.16 | ₩194,842 | ₩195,109 | ₩191,587 | ₩193,215 | -0.84% | 146.3만 |
|---|
| 2025.10.15 | ₩196,270 | ₩196,937 | ₩193,188 | ₩194,469 | -0.92% | 95.7만 |
|---|
| 2025.10.14 | ₩192,801 | ₩196,750 | ₩192,108 | ₩195,536 | +1.42% | 90.5만 |
|---|
| 2025.10.13 | ₩193,562 | ₩195,830 | ₩192,508 | ₩194,776 | +0.63% | 85.1만 |
|---|
| 2025.10.10 | ₩196,470 | ₩196,817 | ₩192,454 | ₩192,534 | -2.00% | 140.4만 |
|---|