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 | ₩136,634 | ₩138,544 | ₩134,617 | ₩137,208 | +0.42% | 189.4만 |
| 2026.10.08 | ₩136,073 | ₩136,714 | ₩134,523 | ₩136,246 | +0.13% | 223.5만 |
| 2026.10.07 | ₩138,117 | ₩138,664 | ₩135,752 | ₩136,019 | -1.52% | 247.8만 |
| 2026.10.06 | ₩137,275 | ₩140,361 | ₩136,928 | ₩139,693 | +1.76% | 404만 |
| 2026.10.05 | ₩134,857 | ₩138,183 | ₩134,363 | ₩136,821 | +1.46% | 178.6만 |
| 2026.10.02 | ₩136,246 | ₩136,741 | ₩135,191 | ₩135,979 | -0.20% | 225.6만 |
| 2026.10.01 | ₩135,271 | ₩135,912 | ₩131,691 | ₩134,764 | -0.38% | 293.8만 |
| 2026.09.30 | ₩136,620 | ₩136,874 | ₩134,790 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,285 |
| -0.98% |
| 270.2만 |
| 2026.09.29 | ₩134,924 | ₩135,578 | ₩133,815 | ₩134,830 | -0.07% | 221만 |
|---|
| 2026.09.28 | ₩136,500 | ₩137,328 | ₩134,790 | ₩134,804 | -1.24% | 204.2만 |
|---|
| 2026.09.25 | ₩137,449 | ₩138,851 | ₩136,634 | ₩137,101 | -0.25% | 233.1만 |
|---|
| 2026.09.24 | ₩143,874 | ₩144,435 | ₩136,594 | ₩137,141 | -4.68% | 407.6만 |
|---|
| 2026.09.23 | ₩142,939 | ₩145,798 | ₩142,939 | ₩145,130 | +1.53% | 188.2만 |
|---|
| 2026.09.22 | ₩144,876 | ₩145,143 | ₩142,418 | ₩144,075 | -0.55% | 172.4만 |
|---|
| 2026.09.21 | ₩144,756 | ₩144,756 | ₩142,912 | ₩143,260 | -1.03% | 234.4만 |
|---|
| 2026.09.18 | ₩143,460 | ₩144,622 | ₩142,672 | ₩143,687 | +0.16% | 438.6만 |
|---|
| 2026.09.17 | ₩145,945 | ₩146,225 | ₩142,578 | ₩143,741 | -1.51% | 216.8만 |
|---|
| 2026.09.16 | ₩144,996 | ₩146,733 | ₩142,004 | ₩143,300 | -1.17% | 295.5만 |
|---|
| 2026.09.15 | ₩142,926 | ₩144,596 | ₩141,830 | ₩143,607 | +0.48% | 238.5만 |
|---|
| 2026.09.14 | ₩141,911 | ₩145,264 | ₩141,603 | ₩143,594 | +1.19% | 296.8만 |
|---|
| 2026.09.11 | ₩144,996 | ₩145,504 | ₩141,937 | ₩142,886 | -1.46% | 184.5만 |
|---|
| 2026.09.10 | ₩142,445 | ₩143,567 | ₩141,203 | ₩142,338 | -0.08% | 339.3만 |
|---|
| 2026.09.09 | ₩144,395 | ₩145,664 | ₩142,525 | ₩143,794 | -0.42% | 686.7만 |
|---|
| 2026.09.08 | ₩142,271 | ₩147,120 | ₩141,643 | ₩145,357 | +2.17% | 360.8만 |
|---|
| 2026.09.04 | ₩143,647 | ₩145,798 | ₩140,909 | ₩141,189 | -1.71% | 242.5만 |
|---|
| 2026.09.03 | ₩144,035 | ₩144,743 | ₩142,151 | ₩144,128 | +0.06% | 163.8만 |
|---|
| 2026.09.02 | ₩143,300 | ₩143,754 | ₩141,229 | ₩142,592 | -0.49% | 198.3만 |
|---|
| 2026.09.01 | ₩146,519 | ₩147,214 | ₩142,391 | ₩142,792 | -2.54% | 188.2만 |
|---|
| 2026.08.31 | ₩147,508 | ₩148,670 | ₩146,947 | ₩147,094 | -0.28% | 200.9만 |
|---|
| 2026.08.28 | ₩150,794 | ₩151,903 | ₩147,561 | ₩148,697 | -1.39% | 145.9만 |
|---|
| 2026.08.27 | ₩150,353 | ₩151,382 | ₩148,069 | ₩150,487 | +0.09% | 210.5만 |
|---|
| 2026.08.26 | ₩151,128 | ₩153,145 | ₩150,954 | ₩151,516 | +0.26% | 145.1만 |
|---|
| 2026.08.25 | ₩153,827 | ₩154,535 | ₩149,979 | ₩150,701 | -2.03% | 223.1만 |
|---|
| 2026.08.24 | ₩153,038 | ₩154,201 | ₩151,569 | ₩152,531 | -0.33% | 159.9만 |
|---|
| 2026.08.21 | ₩152,664 | ₩153,266 | ₩150,874 | ₩151,516 | -0.75% | 145.7만 |
|---|
| 2026.08.20 | ₩154,441 | ₩155,229 | ₩150,954 | ₩151,542 | -1.88% | 151.1만 |
|---|
| 2026.08.19 | ₩152,277 | ₩156,058 | ₩152,264 | ₩155,243 | +1.95% | 157.9만 |
|---|
| 2026.08.18 | ₩154,962 | ₩155,029 | ₩150,287 | ₩152,210 | -1.78% | 234.7만 |
|---|
| 2026.08.17 | ₩159,397 | ₩159,611 | ₩156,899 | ₩156,926 | -1.55% | 126.2만 |
|---|
| 2026.08.14 | ₩160,412 | ₩160,733 | ₩158,970 | ₩159,878 | -0.33% | 116.4만 |
|---|
| 2026.08.13 | ₩163,512 | ₩164,206 | ₩159,598 | ₩160,733 | -1.70% | 146.5만 |
|---|
| 2026.08.12 | ₩164,634 | ₩165,649 | ₩160,893 | ₩162,884 | -1.06% | 159.6만 |
|---|
| 2026.08.11 | ₩162,977 | ₩165,222 | ₩162,470 | ₩164,554 | +0.97% | 142.1만 |
|---|
| 2026.08.10 | ₩160,372 | ₩165,155 | ₩160,306 | ₩161,895 | +0.95% | 141.2만 |
|---|
| 2026.08.07 | ₩161,134 | ₩163,191 | ₩160,386 | ₩160,733 | -0.25% | 151.7만 |
|---|
| 2026.08.06 | ₩163,912 | ₩165,262 | ₩160,813 | ₩161,321 | -1.58% | 117만 |
|---|
| 2026.08.05 | ₩163,979 | ₩164,300 | ₩162,109 | ₩163,311 | -0.41% | 135.2만 |
|---|
| 2026.08.04 | ₩160,787 | ₩163,245 | ₩158,382 | ₩163,204 | +1.50% | 173.5만 |
|---|
| 2026.08.03 | ₩157,313 | ₩159,932 | ₩156,979 | ₩159,077 | +1.12% | 162.4만 |
|---|
| 2026.07.31 | ₩156,391 | ₩157,888 | ₩153,386 | ₩156,258 | -0.09% | 200.4만 |
|---|
| 2026.07.30 | ₩163,311 | ₩164,380 | ₩155,363 | ₩156,058 | -4.44% | 249.3만 |
|---|
| 2026.07.29 | ₩164,447 | ₩166,143 | ₩161,668 | ₩163,151 | -0.79% | 255.5만 |
|---|
| 2026.07.28 | ₩163,498 | ₩169,871 | ₩160,065 | ₩166,945 | +2.11% | 408.7만 |
|---|
| 2026.07.27 | ₩161,374 | ₩162,550 | ₩160,252 | ₩160,519 | -0.53% | 220.8만 |
|---|
| 2026.07.24 | ₩156,672 | ₩160,573 | ₩156,512 | ₩159,972 | +2.11% | 186.3만 |
|---|
| 2026.07.23 | ₩155,256 | ₩156,338 | ₩153,626 | ₩156,124 | +0.56% | 212.4만 |
|---|
| 2026.07.22 | ₩155,510 | ₩157,180 | ₩154,615 | ₩155,149 | -0.23% | 162.6만 |
|---|
| 2026.07.21 | ₩159,638 | ₩160,292 | ₩156,111 | ₩156,298 | -2.09% | 250.2만 |
|---|
| 2026.07.20 | ₩163,525 | ₩163,819 | ₩160,092 | ₩161,134 | -1.46% | 179.4만 |
|---|
| 2026.07.17 | ₩166,998 | ₩169,336 | ₩163,859 | ₩164,019 | -1.78% | 273.6만 |
|---|
| 2026.07.16 | ₩162,590 | ₩167,933 | ₩161,508 | ₩167,386 | +2.95% | 224.5만 |
|---|
| 2026.07.15 | ₩161,281 | ₩162,603 | ₩160,119 | ₩162,216 | +0.58% | 191.1만 |
|---|
| 2026.07.14 | ₩163,338 | ₩164,073 | ₩161,241 | ₩162,376 | -0.59% | 146.6만 |
|---|
| 2026.07.13 | ₩162,082 | ₩164,166 | ₩160,893 | ₩161,922 | -0.10% | 150.7만 |
|---|
| 2026.07.10 | ₩159,718 | ₩162,550 | ₩159,424 | ₩161,935 | +1.39% | 140만 |
|---|
| 2026.07.09 | ₩159,370 | ₩159,918 | ₩157,674 | ₩158,823 | -0.34% | 133.7만 |
|---|
| 2026.07.08 | ₩159,117 | ₩160,225 | ₩156,712 | ₩158,462 | -0.41% | 178만 |
|---|
| 2026.07.07 | ₩160,386 | ₩161,454 | ₩157,527 | ₩161,174 | +0.49% | 216.9만 |
|---|
| 2026.07.06 | ₩157,193 | ₩160,052 | ₩156,391 | ₩159,531 | +1.49% | 212.5만 |
|---|
| 2026.07.02 | ₩157,647 | ₩158,796 | ₩156,365 | ₩157,794 | +0.09% | 158.8만 |
|---|
| 2026.07.01 | ₩159,050 | ₩160,733 | ₩156,592 | ₩156,659 | -1.50% | 183.5만 |
|---|
| 2026.06.30 | ₩157,073 | ₩158,676 | ₩155,617 | ₩157,914 | +0.54% | 179.3만 |
|---|
| 2026.06.29 | ₩155,122 | ₩157,193 | ₩154,508 | ₩155,937 | +0.53% | 196.3만 |
|---|
| 2026.06.26 | ₩156,779 | ₩157,367 | ₩154,628 | ₩155,563 | -0.78% | 260.6만 |
|---|
| 2026.06.25 | ₩153,693 | ₩159,731 | ₩153,132 | ₩156,298 | +1.69% | 237.4만 |
|---|
| 2026.06.24 | ₩148,617 | ₩151,943 | ₩147,882 | ₩149,672 | +0.71% | 165.5만 |
|---|
| 2026.06.23 | ₩147,054 | ₩149,725 | ₩145,678 | ₩147,481 | +0.29% | 174.4만 |
|---|
| 2026.06.22 | ₩148,683 | ₩149,872 | ₩147,615 | ₩149,311 | +0.42% | 244.8만 |
|---|
| 2026.06.18 | ₩149,044 | ₩150,607 | ₩147,949 | ₩148,844 | -0.13% | 391.3만 |
|---|
| 2026.06.17 | ₩149,458 | ₩151,061 | ₩146,706 | ₩147,334 | -1.42% | 208.5만 |
|---|
| 2026.06.16 | ₩149,285 | ₩151,035 | ₩149,138 | ₩149,659 | +0.25% | 157.8만 |
|---|
| 2026.06.15 | ₩149,098 | ₩150,313 | ₩147,922 | ₩148,243 | -0.57% | 123.7만 |
|---|
| 2026.06.12 | ₩147,080 | ₩147,495 | ₩145,344 | ₩147,054 | -0.02% | 142.9만 |
|---|
| 2026.06.11 | ₩143,861 | ₩146,372 | ₩142,325 | ₩145,678 | +1.26% | 142.5만 |
|---|
| 2026.06.10 | ₩147,481 | ₩147,575 | ₩143,113 | ₩143,113 | -2.96% | 169.5만 |
|---|
| 2026.06.09 | ₩147,909 | ₩149,405 | ₩146,386 | ₩148,109 | +0.14% | 222.2만 |
|---|
| 2026.06.08 | ₩146,065 | ₩148,416 | ₩145,838 | ₩146,306 | +0.16% | 166.2만 |
|---|
| 2026.06.05 | ₩147,481 | ₩148,737 | ₩145,998 | ₩146,867 | -0.42% | 197.3만 |
|---|
| 2026.06.04 | ₩148,697 | ₩149,017 | ₩146,025 | ₩147,187 | -1.02% | 166.4만 |
|---|
| 2026.06.03 | ₩147,241 | ₩148,349 | ₩145,237 | ₩146,533 | -0.48% | 195.5만 |
|---|
| 2026.06.02 | ₩145,277 | ₩147,762 | ₩145,224 | ₩147,334 | +1.42% | 173.9만 |
|---|
| 2026.06.01 | ₩144,275 | ₩145,798 | ₩142,592 | ₩144,716 | +0.31% | 228.5만 |
|---|
| 2026.05.29 | ₩146,519 | ₩147,788 | ₩145,344 | ₩146,332 | -0.13% | 277.3만 |
|---|
| 2026.05.28 | ₩146,145 | ₩147,321 | ₩144,943 | ₩145,945 | -0.14% | 219.8만 |
|---|
| 2026.05.27 | ₩150,059 | ₩150,620 | ₩146,626 | ₩147,080 | -1.99% | 168.4만 |
|---|
| 2026.05.26 | ₩148,430 | ₩149,311 | ₩147,307 | ₩148,456 | +0.02% | 185.9만 |
|---|
| 2026.05.22 | ₩145,945 | ₩148,056 | ₩145,117 | ₩147,321 | +0.94% | 154만 |
|---|
| 2026.05.21 | ₩142,672 | ₩146,159 | ₩141,951 | ₩145,210 | +1.78% | 154.7만 |
|---|
| 2026.05.20 | ₩141,951 | ₩144,703 | ₩140,655 | ₩144,569 | +1.84% | 173.8만 |
|---|
| 2026.05.19 | ₩143,794 | ₩144,262 | ₩141,857 | ₩142,057 | -1.21% | 179.4만 |
|---|
| 2026.05.18 | ₩144,609 | ₩145,998 | ₩143,995 | ₩144,676 | +0.05% | 234.2만 |
|---|
| 2026.05.15 | ₩145,477 | ₩147,348 | ₩144,328 | ₩144,435 | -0.72% | 230.4만 |
|---|
| 2026.05.14 | ₩147,027 | ₩147,882 | ₩145,718 | ₩146,199 | -0.56% | 196.1만 |
|---|
| 2026.05.13 | ₩148,657 | ₩149,766 | ₩145,571 | ₩145,624 | -2.04% | 198.7만 |
|---|
| 2026.05.12 | ₩149,338 | ₩150,126 | ₩148,216 | ₩149,004 | -0.22% | 183.9만 |
|---|
| 2026.05.11 | ₩151,716 | ₩152,611 | ₩149,378 | ₩149,619 | -1.38% | 166.9만 |
|---|
| 2026.05.08 | ₩154,481 | ₩155,203 | ₩151,556 | ₩151,930 | -1.65% | 218.5만 |
|---|
| 2026.05.07 | ₩158,529 | ₩158,556 | ₩154,414 | ₩154,481 | -2.55% | 295.7만 |
|---|
| 2026.05.06 | ₩157,794 | ₩160,960 | ₩157,353 | ₩158,422 | +0.40% | 250.2만 |
|---|
| 2026.05.05 | ₩155,096 | ₩156,792 | ₩154,147 | ₩155,483 | +0.25% | 131.9만 |
|---|
| 2026.05.04 | ₩153,599 | ₩156,191 | ₩153,346 | ₩153,412 | -0.12% | 164만 |
|---|
| 2026.05.01 | ₩158,008 | ₩158,996 | ₩153,439 | ₩154,120 | -2.46% | 187.2만 |
|---|
| 2026.04.30 | ₩154,802 | ₩158,141 | ₩153,346 | ₩157,848 | +1.97% | 254.3만 |
|---|
| 2026.04.29 | ₩157,353 | ₩158,155 | ₩152,491 | ₩154,161 | -2.03% | 266.1만 |
|---|
| 2026.04.28 | ₩166,998 | ₩166,998 | ₩156,538 | ₩157,514 | -5.68% | 336.1만 |
|---|
| 2026.04.27 | ₩163,525 | ₩165,222 | ₩161,802 | ₩164,995 | +0.90% | 298.4만 |
|---|
| 2026.04.24 | ₩161,561 | ₩162,924 | ₩160,079 | ₩162,256 | +0.43% | 221.9만 |
|---|
| 2026.04.23 | ₩162,991 | ₩164,099 | ₩160,800 | ₩162,563 | -0.26% | 235.8만 |
|---|
| 2026.04.22 | ₩160,933 | ₩162,349 | ₩159,611 | ₩162,256 | +0.82% | 265.5만 |
|---|
| 2026.04.21 | ₩158,529 | ₩161,682 | ₩157,647 | ₩160,279 | +1.10% | 297만 |
|---|
| 2026.04.20 | ₩161,000 | ₩162,056 | ₩159,664 | ₩160,920 | -0.05% | 340.3만 |
|---|
| 2026.04.17 | ₩161,374 | ₩164,781 | ₩161,040 | ₩161,788 | +0.26% | 464.8만 |
|---|
| 2026.04.16 | ₩166,932 | ₩168,842 | ₩166,651 | ₩167,266 | +0.20% | 193.2만 |
|---|
| 2026.04.15 | ₩172,662 | ₩173,905 | ₩165,996 | ₩167,239 | -3.14% | 233.3만 |
|---|
| 2026.04.14 | ₩172,168 | ₩173,825 | ₩171,006 | ₩173,210 | +0.61% | 150.2만 |
|---|
| 2026.04.13 | ₩171,367 | ₩172,208 | ₩169,216 | ₩172,128 | +0.44% | 203.2만 |
|---|
| 2026.04.10 | ₩172,956 | ₩173,718 | ₩170,806 | ₩171,954 | -0.58% | 162.7만 |
|---|
| 2026.04.09 | ₩169,871 | ₩173,437 | ₩169,523 | ₩172,863 | +1.76% | 230.4만 |
|---|
| 2026.04.08 | ₩171,033 | ₩172,088 | ₩169,323 | ₩170,953 | -0.05% | 293.4만 |
|---|
| 2026.04.07 | ₩165,115 | ₩167,907 | ₩164,901 | ₩166,010 | +0.54% | 299.2만 |
|---|
| 2026.04.06 | ₩161,348 | ₩166,678 | ₩161,227 | ₩165,449 | +2.54% | 277.8만 |
|---|
| 2026.04.02 | ₩160,439 | ₩163,752 | ₩158,876 | ₩161,989 | +0.97% | 144만 |
|---|
| 2026.04.01 | ₩160,746 | ₩164,367 | ₩160,559 | ₩163,619 | +1.79% | 218.5만 |
|---|
| 2026.03.31 | ₩157,019 | ₩160,720 | ₩155,470 | ₩159,638 | +1.67% | 253.2만 |
|---|
| 2026.03.30 | ₩158,315 | ₩158,930 | ₩155,029 | ₩155,203 | -1.97% | 153.8만 |
|---|
| 2026.03.27 | ₩158,849 | ₩159,598 | ₩156,792 | ₩157,033 | -1.14% | 159.4만 |
|---|
| 2026.03.26 | ₩161,374 | ₩163,819 | ₩159,210 | ₩159,624 | -1.08% | 175.2만 |
|---|
| 2026.03.25 | ₩163,258 | ₩163,685 | ₩160,519 | ₩162,643 | -0.38% | 154.2만 |
|---|
| 2026.03.24 | ₩158,355 | ₩162,470 | ₩158,115 | ₩160,907 | +1.61% | 208.1만 |
|---|
| 2026.03.23 | ₩162,897 | ₩164,367 | ₩160,065 | ₩160,225 | -1.64% | 266.8만 |
|---|
| 2026.03.20 | ₩160,292 | ₩161,815 | ₩159,103 | ₩160,893 | +0.38% | 383.5만 |
|---|
| 2026.03.19 | ₩157,674 | ₩162,203 | ₩156,872 | ₩160,974 | +2.09% | 161.3만 |
|---|
| 2026.03.18 | ₩162,056 | ₩163,899 | ₩159,624 | ₩159,798 | -1.39% | 210.4만 |
|---|
| 2026.03.17 | ₩162,563 | ₩164,393 | ₩160,733 | ₩162,657 | +0.06% | 164.1만 |
|---|
| 2026.03.16 | ₩161,615 | ₩162,323 | ₩160,506 | ₩161,735 | +0.07% | 164.8만 |
|---|
| 2026.03.13 | ₩161,802 | ₩161,882 | ₩158,569 | ₩160,145 | -1.02% | 184.2만 |
|---|
| 2026.03.12 | ₩161,962 | ₩163,699 | ₩160,132 | ₩160,332 | -1.01% | 162.6만 |
|---|
| 2026.03.11 | ₩163,325 | ₩164,380 | ₩162,229 | ₩163,445 | +0.07% | 148.9만 |
|---|
| 2026.03.10 | ₩164,821 | ₩166,384 | ₩163,859 | ₩163,926 | -0.54% | 169.1만 |
|---|
| 2026.03.09 | ₩160,706 | ₩165,609 | ₩159,878 | ₩165,008 | +2.68% | 251.9만 |
|---|
| 2026.03.06 | ₩165,756 | ₩166,651 | ₩163,912 | ₩164,514 | -0.75% | 181.4만 |
|---|
| 2026.03.05 | ₩171,086 | ₩172,783 | ₩166,972 | ₩168,575 | -1.47% | 198.9만 |
|---|
| 2026.03.04 | ₩170,498 | ₩173,197 | ₩168,214 | ₩172,863 | +1.39% | 147.9만 |
|---|
| 2026.03.03 | ₩168,361 | ₩170,993 | ₩166,785 | ₩169,897 | +0.91% | 158.4만 |
|---|
| 2026.03.02 | ₩170,458 | ₩173,745 | ₩169,897 | ₩172,302 | +1.08% | 271.8만 |
|---|
| 2026.02.27 | ₩174,145 | ₩175,054 | ₩170,699 | ₩173,077 | -0.61% | 336.2만 |
|---|
| 2026.02.26 | ₩174,600 | ₩176,269 | ₩172,088 | ₩176,243 | +0.94% | 196.7만 |
|---|
| 2026.02.25 | ₩171,607 | ₩173,384 | ₩168,882 | ₩171,340 | -0.16% | 168.9만 |
|---|
| 2026.02.24 | ₩170,498 | ₩171,607 | ₩169,724 | ₩171,166 | +0.39% | 135.3만 |
|---|
| 2026.02.23 | ₩170,685 | ₩173,037 | ₩169,670 | ₩170,004 | -0.40% | 193만 |
|---|
| 2026.02.20 | ₩172,569 | ₩175,468 | ₩171,340 | ₩171,888 | -0.39% | 187.7만 |
|---|
| 2026.02.19 | ₩171,607 | ₩173,811 | ₩171,073 | ₩172,609 | +0.58% | 124.1만 |
|---|
| 2026.02.18 | ₩170,859 | ₩174,292 | ₩170,231 | ₩172,649 | +1.05% | 186.4만 |
|---|
| 2026.02.17 | ₩170,939 | ₩173,998 | ₩169,790 | ₩171,233 | +0.17% | 267.4만 |
|---|
| 2026.02.13 | ₩168,147 | ₩173,464 | ₩167,506 | ₩171,113 | +1.76% | 242만 |
|---|
| 2026.02.12 | ₩170,912 | ₩173,277 | ₩168,428 | ₩168,454 | -1.44% | 299.5만 |
|---|
| 2026.02.11 | ₩173,878 | ₩175,975 | ₩168,187 | ₩169,350 | -2.60% | 340.9만 |
|---|
| 2026.02.10 | ₩168,641 | ₩177,405 | ₩165,622 | ₩172,222 | +2.12% | 502.2만 |
|---|
| 2026.02.09 | ₩188,573 | ₩190,991 | ₩186,943 | ₩187,277 | -0.69% | 295.6만 |
|---|
| 2026.02.06 | ₩187,865 | ₩190,216 | ₩185,594 | ₩189,855 | +1.06% | 222만 |
|---|
| 2026.02.05 | ₩186,302 | ₩187,558 | ₩185,006 | ₩186,008 | -0.16% | 128.5만 |
|---|
| 2026.02.04 | ₩185,380 | ₩189,695 | ₩184,699 | ₩186,676 | +0.70% | 208.9만 |
|---|
| 2026.02.03 | ₩185,794 | ₩188,092 | ₩183,643 | ₩185,113 | -0.37% | 108.3만 |
|---|
| 2026.02.02 | ₩184,191 | ₩187,598 | ₩183,403 | ₩186,863 | +1.45% | 120.8만 |
|---|
| 2026.01.30 | ₩183,016 | ₩184,953 | ₩182,227 | ₩184,178 | +0.64% | 142.3만 |
|---|
| 2026.01.29 | ₩182,722 | ₩184,285 | ₩180,504 | ₩184,245 | +0.83% | 178.5만 |
|---|
| 2026.01.28 | ₩186,008 | ₩186,703 | ₩176,817 | ₩181,038 | -2.67% | 343.8만 |
|---|
| 2026.01.27 | ₩192,100 | ₩192,100 | ₩187,491 | ₩187,571 | -2.36% | 160.7만 |
|---|
| 2026.01.26 | ₩190,096 | ₩192,180 | ₩189,842 | ₩191,498 | +0.74% | 115.4만 |
|---|
| 2026.01.23 | ₩190,096 | ₩190,964 | ₩187,558 | ₩188,666 | -0.75% | 96만 |
|---|
| 2026.01.22 | ₩190,496 | ₩191,378 | ₩188,773 | ₩190,911 | +0.22% | 86.9만 |
|---|
| 2026.01.21 | ₩187,304 | ₩190,496 | ₩185,474 | ₩189,374 | +1.11% | 131만 |
|---|
| 2026.01.20 | ₩193,088 | ₩193,182 | ₩185,193 | ₩185,447 | -3.96% | 196.4만 |
|---|
| 2026.01.16 | ₩193,128 | ₩195,773 | ₩191,939 | ₩195,212 | +1.08% | 168.4만 |
|---|
| 2026.01.15 | ₩189,121 | ₩193,689 | ₩188,185 | ₩193,449 | +2.29% | 221.5만 |
|---|
| 2026.01.14 | ₩187,264 | ₩188,172 | ₩185,246 | ₩187,143 | -0.06% | 135.8만 |
|---|
| 2026.01.13 | ₩186,369 | ₩187,664 | ₩185,500 | ₩187,170 | +0.43% | 123만 |
|---|
| 2026.01.12 | ₩186,369 | ₩187,504 | ₩185,220 | ₩185,794 | -0.31% | 153.3만 |
|---|
| 2026.01.09 | ₩189,121 | ₩189,401 | ₩186,475 | ₩186,609 | -1.33% | 98.9만 |
|---|
| 2026.01.08 | ₩185,140 | ₩188,867 | ₩185,140 | ₩188,212 | +1.66% | 112.1만 |
|---|
| 2026.01.07 | ₩188,533 | ₩189,495 | ₩185,701 | ₩186,262 | -1.20% | 101만 |
|---|
| 2026.01.06 | ₩184,766 | ₩189,067 | ₩182,414 | ₩188,800 | +2.18% | 92.8만 |
|---|
| 2026.01.05 | ₩182,428 | ₩186,796 | ₩182,414 | ₩185,687 | +1.79% | 93.2만 |
|---|
| 2026.01.02 | ₩182,067 | ₩183,456 | ₩181,185 | ₩183,163 | +0.60% | 67.2만 |
|---|
| 2025.12.31 | ₩184,058 | ₩184,271 | ₩181,800 | ₩181,920 | -1.16% | 53.2만 |
|---|
| 2025.12.30 | ₩184,445 | ₩184,899 | ₩183,737 | ₩183,804 | -0.35% | 53.2만 |
|---|
| 2025.12.29 | ₩185,353 | ₩185,928 | ₩184,806 | ₩184,899 | -0.25% | 64.7만 |
|---|
| 2025.12.26 | ₩185,193 | ₩185,861 | ₩184,565 | ₩185,420 | +0.12% | 48.5만 |
|---|
| 2025.12.24 | ₩185,180 | ₩185,848 | ₩184,913 | ₩185,327 | +0.08% | 30.4만 |
|---|
| 2025.12.23 | ₩185,674 | ₩186,649 | ₩184,525 | ₩185,180 | -0.27% | 68.3만 |
|---|
| 2025.12.22 | ₩184,579 | ₩186,382 | ₩184,004 | ₩185,834 | +0.68% | 101만 |
|---|
| 2025.12.19 | ₩182,615 | ₩184,685 | ₩182,187 | ₩184,445 | +1.00% | 210.1만 |
|---|
| 2025.12.18 | ₩184,405 | ₩185,621 | ₩182,161 | ₩182,601 | -0.98% | 116.4만 |
|---|
| 2025.12.17 | ₩183,082 | ₩185,073 | ₩182,107 | ₩182,855 | -0.12% | 142.8만 |
|---|
| 2025.12.16 | ₩185,206 | ₩186,449 | ₩182,682 | ₩183,817 | -0.75% | 121.8만 |
|---|
| 2025.12.15 | ₩184,084 | ₩184,725 | ₩182,495 | ₩184,685 | +0.33% | 144.1만 |
|---|
| 2025.12.12 | ₩187,678 | ₩187,771 | ₩182,294 | ₩183,149 | -2.41% | 169.6만 |
|---|
| 2025.12.11 | ₩185,180 | ₩187,998 | ₩185,180 | ₩187,103 | +1.04% | 108.5만 |
|---|
| 2025.12.10 | ₩183,737 | ₩185,995 | ₩182,575 | ₩184,966 | +0.67% | 138.1만 |
|---|
| 2025.12.09 | ₩185,126 | ₩186,048 | ₩182,788 | ₩182,949 | -1.18% | 133.5만 |
|---|
| 2025.12.08 | ₩185,353 | ₩186,796 | ₩183,617 | ₩184,779 | -0.31% | 172.5만 |
|---|
| 2025.12.05 | ₩188,225 | ₩188,920 | ₩185,046 | ₩185,701 | -1.34% | 156.9만 |
|---|
| 2025.12.04 | ₩188,079 | ₩188,933 | ₩186,970 | ₩188,185 | +0.06% | 101.5만 |
|---|
| 2025.12.03 | ₩186,208 | ₩188,600 | ₩186,208 | ₩188,212 | +1.08% | 132.1만 |
|---|
| 2025.12.02 | ₩186,890 | ₩187,611 | ₩185,140 | ₩186,248 | -0.34% | 119.2만 |
|---|
| 2025.12.01 | ₩186,128 | ₩188,332 | ₩185,995 | ₩186,235 | +0.06% | 139.6만 |
|---|
| 2025.11.28 | ₩188,706 | ₩189,201 | ₩187,371 | ₩187,918 | -0.42% | 155.4만 |
|---|
| 2025.11.26 | ₩189,040 | ₩190,189 | ₩187,785 | ₩188,519 | -0.28% | 144.3만 |
|---|
| 2025.11.25 | ₩190,176 | ₩191,044 | ₩188,159 | ₩189,040 | -0.60% | 169.6만 |
|---|
| 2025.11.24 | ₩187,544 | ₩190,136 | ₩186,369 | ₩189,468 | +1.03% | 324.3만 |
|---|
| 2025.11.21 | ₩185,260 | ₩187,878 | ₩183,857 | ₩187,544 | +1.23% | 175.3만 |
|---|
| 2025.11.20 | ₩187,678 | ₩188,292 | ₩184,218 | ₩184,405 | -1.74% | 152.1만 |
|---|
| 2025.11.19 | ₩187,411 | ₩188,105 | ₩184,752 | ₩185,661 | -0.93% | 126.9만 |
|---|
| 2025.11.18 | ₩187,411 | ₩188,012 | ₩184,378 | ₩187,237 | -0.09% | 161.1만 |
|---|
| 2025.11.17 | ₩190,817 | ₩190,937 | ₩187,611 | ₩188,346 | -1.30% | 157만 |
|---|
| 2025.11.14 | ₩195,853 | ₩196,054 | ₩190,229 | ₩190,670 | -2.65% | 209.6만 |
|---|
| 2025.11.13 | ₩200,008 | ₩201,063 | ₩196,521 | ₩196,735 | -1.64% | 175.5만 |
|---|
| 2025.11.12 | ₩200,476 | ₩203,040 | ₩199,046 | ₩200,208 | -0.13% | 132.3만 |
|---|
| 2025.11.11 | ₩201,638 | ₩201,851 | ₩199,955 | ₩200,088 | -0.77% | 79만 |
|---|
| 2025.11.10 | ₩202,346 | ₩203,268 | ₩199,313 | ₩201,785 | -0.28% | 94.8만 |
|---|
| 2025.11.07 | ₩200,582 | ₩203,067 | ₩199,714 | ₩202,132 | +0.77% | 102.1만 |
|---|
| 2025.11.06 | ₩201,811 | ₩203,642 | ₩199,941 | ₩200,836 | -0.48% | 88.8만 |
|---|
| 2025.11.05 | ₩199,848 | ₩202,038 | ₩199,193 | ₩201,290 | +0.72% | 89.9만 |
|---|
| 2025.11.04 | ₩197,510 | ₩200,582 | ₩196,468 | ₩199,968 | +1.24% | 119.5만 |
|---|
| 2025.11.03 | ₩201,050 | ₩201,157 | ₩197,924 | ₩199,166 | -0.94% | 121.9만 |
|---|
| 2025.10.31 | ₩201,945 | ₩202,867 | ₩200,048 | ₩201,518 | -0.21% | 134.8만 |
|---|
| 2025.10.30 | ₩203,935 | ₩206,086 | ₩202,279 | ₩202,426 | -0.74% | 150.9만 |
|---|
| 2025.10.29 | ₩203,094 | ₩205,605 | ₩202,212 | ₩204,323 | +0.61% | 135.5만 |
|---|
| 2025.10.28 | ₩204,042 | ₩204,470 | ₩195,653 | ₩201,050 | -1.47% | 236.5만 |
|---|
| 2025.10.27 | ₩199,059 | ₩200,916 | ₩198,218 | ₩199,580 | +0.26% | 168.8만 |
|---|
| 2025.10.24 | ₩198,004 | ₩198,939 | ₩196,682 | ₩198,044 | +0.02% | 102.9만 |
|---|
| 2025.10.23 | ₩195,065 | ₩197,777 | ₩195,065 | ₩197,296 | +1.14% | 92만 |
|---|
| 2025.10.22 | ₩197,056 | ₩198,338 | ₩195,025 | ₩195,025 | -1.03% | 83.4만 |
|---|
| 2025.10.21 | ₩195,533 | ₩197,376 | ₩195,319 | ₩196,628 | +0.56% | 81.3만 |
|---|
| 2025.10.20 | ₩196,321 | ₩197,136 | ₩194,464 | ₩196,054 | -0.14% | 72.9만 |
|---|
| 2025.10.17 | ₩193,342 | ₩195,292 | ₩192,701 | ₩194,918 | +0.82% | 114.5만 |
|---|
| 2025.10.16 | ₩195,105 | ₩195,372 | ₩191,846 | ₩193,476 | -0.84% | 146.3만 |
|---|
| 2025.10.15 | ₩196,535 | ₩197,203 | ₩193,449 | ₩194,731 | -0.92% | 95.7만 |
|---|
| 2025.10.14 | ₩193,061 | ₩197,016 | ₩192,367 | ₩195,800 | +1.42% | 90.5만 |
|---|
| 2025.10.13 | ₩193,823 | ₩196,094 | ₩192,767 | ₩195,038 | +0.63% | 85.1만 |
|---|
| 2025.10.10 | ₩196,735 | ₩197,082 | ₩192,714 | ₩192,794 | -2.00% | 140.4만 |
|---|