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 | ₩136,667 | ₩138,577 | ₩134,649 | ₩137,241 | +0.42% | 189.4만 |
| 2026.10.08 | ₩136,105 | ₩136,747 | ₩134,555 | ₩136,279 | +0.13% | 223.5만 |
| 2026.10.07 | ₩138,150 | ₩138,698 | ₩135,785 | ₩136,052 | -1.52% | 247.8만 |
| 2026.10.06 | ₩137,308 | ₩140,395 | ₩136,961 | ₩139,726 | +1.76% | 404만 |
| 2026.10.05 | ₩134,889 | ₩138,217 | ₩134,395 | ₩136,854 | +1.46% | 178.6만 |
| 2026.10.02 | ₩136,279 | ₩136,773 | ₩135,223 | ₩136,012 | -0.20% | 225.6만 |
| 2026.10.01 | ₩135,304 | ₩135,945 | ₩131,723 | ₩134,796 | -0.38% | 293.8만 |
| 2026.09.30 | ₩136,653 | ₩136,907 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,317 |
| -0.98% |
| 270.2만 |
| 2026.09.29 | ₩134,956 | ₩135,611 | ₩133,847 | ₩134,863 | -0.07% | 221만 |
|---|
| 2026.09.28 | ₩136,533 | ₩137,361 | ₩134,823 | ₩134,836 | -1.24% | 204.2만 |
|---|
| 2026.09.25 | ₩137,482 | ₩138,885 | ₩136,667 | ₩137,134 | -0.25% | 233.1만 |
|---|
| 2026.09.24 | ₩143,909 | ₩144,470 | ₩136,626 | ₩137,174 | -4.68% | 407.6만 |
|---|
| 2026.09.23 | ₩142,973 | ₩145,833 | ₩142,973 | ₩145,165 | +1.53% | 188.2만 |
|---|
| 2026.09.22 | ₩144,911 | ₩145,178 | ₩142,452 | ₩144,109 | -0.55% | 172.4만 |
|---|
| 2026.09.21 | ₩144,791 | ₩144,791 | ₩142,947 | ₩143,294 | -1.03% | 234.4만 |
|---|
| 2026.09.18 | ₩143,495 | ₩144,657 | ₩142,706 | ₩143,722 | +0.16% | 438.6만 |
|---|
| 2026.09.17 | ₩145,980 | ₩146,260 | ₩142,613 | ₩143,775 | -1.51% | 216.8만 |
|---|
| 2026.09.16 | ₩145,031 | ₩146,768 | ₩142,038 | ₩143,334 | -1.17% | 295.5만 |
|---|
| 2026.09.15 | ₩142,960 | ₩144,630 | ₩141,864 | ₩143,642 | +0.48% | 238.5만 |
|---|
| 2026.09.14 | ₩141,945 | ₩145,298 | ₩141,637 | ₩143,628 | +1.19% | 296.8만 |
|---|
| 2026.09.11 | ₩145,031 | ₩145,539 | ₩141,971 | ₩142,920 | -1.46% | 184.5만 |
|---|
| 2026.09.10 | ₩142,479 | ₩143,601 | ₩141,236 | ₩142,372 | -0.08% | 339.3만 |
|---|
| 2026.09.09 | ₩144,430 | ₩145,699 | ₩142,559 | ₩143,829 | -0.42% | 686.7만 |
|---|
| 2026.09.08 | ₩142,305 | ₩147,156 | ₩141,677 | ₩145,392 | +2.17% | 360.8만 |
|---|
| 2026.09.04 | ₩143,682 | ₩145,833 | ₩140,942 | ₩141,223 | -1.71% | 242.5만 |
|---|
| 2026.09.03 | ₩144,069 | ₩144,777 | ₩142,185 | ₩144,163 | +0.06% | 163.8만 |
|---|
| 2026.09.02 | ₩143,334 | ₩143,788 | ₩141,263 | ₩142,626 | -0.49% | 198.3만 |
|---|
| 2026.09.01 | ₩146,554 | ₩147,249 | ₩142,426 | ₩142,826 | -2.54% | 188.2만 |
|---|
| 2026.08.31 | ₩147,543 | ₩148,706 | ₩146,982 | ₩147,129 | -0.28% | 200.9만 |
|---|
| 2026.08.28 | ₩150,830 | ₩151,939 | ₩147,597 | ₩148,732 | -1.39% | 145.9만 |
|---|
| 2026.08.27 | ₩150,389 | ₩151,418 | ₩148,104 | ₩150,523 | +0.09% | 210.5만 |
|---|
| 2026.08.26 | ₩151,164 | ₩153,182 | ₩150,991 | ₩151,552 | +0.26% | 145.1만 |
|---|
| 2026.08.25 | ₩153,863 | ₩154,572 | ₩150,015 | ₩150,737 | -2.03% | 223.1만 |
|---|
| 2026.08.24 | ₩153,075 | ₩154,238 | ₩151,605 | ₩152,567 | -0.33% | 159.9만 |
|---|
| 2026.08.21 | ₩152,701 | ₩153,302 | ₩150,910 | ₩151,552 | -0.75% | 145.7만 |
|---|
| 2026.08.20 | ₩154,478 | ₩155,266 | ₩150,991 | ₩151,579 | -1.88% | 151.1만 |
|---|
| 2026.08.19 | ₩152,313 | ₩156,095 | ₩152,300 | ₩155,280 | +1.95% | 157.9만 |
|---|
| 2026.08.18 | ₩154,999 | ₩155,066 | ₩150,323 | ₩152,247 | -1.78% | 234.7만 |
|---|
| 2026.08.17 | ₩159,435 | ₩159,649 | ₩156,937 | ₩156,963 | -1.55% | 126.2만 |
|---|
| 2026.08.14 | ₩160,451 | ₩160,772 | ₩159,008 | ₩159,916 | -0.33% | 116.4만 |
|---|
| 2026.08.13 | ₩163,551 | ₩164,246 | ₩159,636 | ₩160,772 | -1.70% | 146.5만 |
|---|
| 2026.08.12 | ₩164,673 | ₩165,689 | ₩160,932 | ₩162,923 | -1.06% | 159.6만 |
|---|
| 2026.08.11 | ₩163,016 | ₩165,261 | ₩162,509 | ₩164,593 | +0.97% | 142.1만 |
|---|
| 2026.08.10 | ₩160,411 | ₩165,194 | ₩160,344 | ₩161,934 | +0.95% | 141.2만 |
|---|
| 2026.08.07 | ₩161,172 | ₩163,230 | ₩160,424 | ₩160,772 | -0.25% | 151.7만 |
|---|
| 2026.08.06 | ₩163,952 | ₩165,301 | ₩160,852 | ₩161,360 | -1.58% | 117만 |
|---|
| 2026.08.05 | ₩164,019 | ₩164,339 | ₩162,148 | ₩163,350 | -0.41% | 135.2만 |
|---|
| 2026.08.04 | ₩160,825 | ₩163,284 | ₩158,420 | ₩163,244 | +1.50% | 173.5만 |
|---|
| 2026.08.03 | ₩157,351 | ₩159,970 | ₩157,017 | ₩159,115 | +1.12% | 162.4만 |
|---|
| 2026.07.31 | ₩156,429 | ₩157,925 | ₩153,422 | ₩156,295 | -0.09% | 200.4만 |
|---|
| 2026.07.30 | ₩163,350 | ₩164,419 | ₩155,400 | ₩156,095 | -4.44% | 249.3만 |
|---|
| 2026.07.29 | ₩164,486 | ₩166,183 | ₩161,707 | ₩163,190 | -0.79% | 255.5만 |
|---|
| 2026.07.28 | ₩163,538 | ₩169,911 | ₩160,103 | ₩166,985 | +2.11% | 408.7만 |
|---|
| 2026.07.27 | ₩161,413 | ₩162,589 | ₩160,291 | ₩160,558 | -0.53% | 220.8만 |
|---|
| 2026.07.24 | ₩156,710 | ₩160,611 | ₩156,549 | ₩160,010 | +2.11% | 186.3만 |
|---|
| 2026.07.23 | ₩155,293 | ₩156,375 | ₩153,663 | ₩156,162 | +0.56% | 212.4만 |
|---|
| 2026.07.22 | ₩155,547 | ₩157,217 | ₩154,652 | ₩155,186 | -0.23% | 162.6만 |
|---|
| 2026.07.21 | ₩159,676 | ₩160,331 | ₩156,148 | ₩156,335 | -2.09% | 250.2만 |
|---|
| 2026.07.20 | ₩163,564 | ₩163,858 | ₩160,130 | ₩161,172 | -1.46% | 179.4만 |
|---|
| 2026.07.17 | ₩167,038 | ₩169,377 | ₩163,898 | ₩164,059 | -1.78% | 273.6만 |
|---|
| 2026.07.16 | ₩162,629 | ₩167,974 | ₩161,547 | ₩167,426 | +2.95% | 224.5만 |
|---|
| 2026.07.15 | ₩161,319 | ₩162,642 | ₩160,157 | ₩162,255 | +0.58% | 191.1만 |
|---|
| 2026.07.14 | ₩163,377 | ₩164,112 | ₩161,279 | ₩162,415 | -0.59% | 146.6만 |
|---|
| 2026.07.13 | ₩162,121 | ₩164,206 | ₩160,932 | ₩161,961 | -0.10% | 150.7만 |
|---|
| 2026.07.10 | ₩159,756 | ₩162,589 | ₩159,462 | ₩161,974 | +1.39% | 140만 |
|---|
| 2026.07.09 | ₩159,409 | ₩159,957 | ₩157,712 | ₩158,861 | -0.34% | 133.7만 |
|---|
| 2026.07.08 | ₩159,155 | ₩160,264 | ₩156,750 | ₩158,500 | -0.41% | 178만 |
|---|
| 2026.07.07 | ₩160,424 | ₩161,493 | ₩157,565 | ₩161,213 | +0.49% | 216.9만 |
|---|
| 2026.07.06 | ₩157,231 | ₩160,090 | ₩156,429 | ₩159,569 | +1.49% | 212.5만 |
|---|
| 2026.07.02 | ₩157,685 | ₩158,834 | ₩156,402 | ₩157,832 | +0.09% | 158.8만 |
|---|
| 2026.07.01 | ₩159,088 | ₩160,772 | ₩156,629 | ₩156,696 | -1.50% | 183.5만 |
|---|
| 2026.06.30 | ₩157,110 | ₩158,714 | ₩155,654 | ₩157,952 | +0.54% | 179.3만 |
|---|
| 2026.06.29 | ₩155,160 | ₩157,231 | ₩154,545 | ₩155,975 | +0.53% | 196.3만 |
|---|
| 2026.06.26 | ₩156,816 | ₩157,404 | ₩154,665 | ₩155,600 | -0.78% | 260.6만 |
|---|
| 2026.06.25 | ₩153,730 | ₩159,769 | ₩153,169 | ₩156,335 | +1.69% | 237.4만 |
|---|
| 2026.06.24 | ₩148,652 | ₩151,979 | ₩147,917 | ₩149,708 | +0.71% | 165.5만 |
|---|
| 2026.06.23 | ₩147,089 | ₩149,761 | ₩145,713 | ₩147,516 | +0.29% | 174.4만 |
|---|
| 2026.06.22 | ₩148,719 | ₩149,908 | ₩147,650 | ₩149,347 | +0.42% | 244.8만 |
|---|
| 2026.06.18 | ₩149,080 | ₩150,643 | ₩147,984 | ₩148,879 | -0.13% | 391.3만 |
|---|
| 2026.06.17 | ₩149,494 | ₩151,097 | ₩146,741 | ₩147,369 | -1.42% | 208.5만 |
|---|
| 2026.06.16 | ₩149,320 | ₩151,071 | ₩149,173 | ₩149,694 | +0.25% | 157.8만 |
|---|
| 2026.06.15 | ₩149,133 | ₩150,349 | ₩147,957 | ₩148,278 | -0.57% | 123.7만 |
|---|
| 2026.06.12 | ₩147,116 | ₩147,530 | ₩145,379 | ₩147,089 | -0.02% | 142.9만 |
|---|
| 2026.06.11 | ₩143,895 | ₩146,407 | ₩142,359 | ₩145,713 | +1.26% | 142.5만 |
|---|
| 2026.06.10 | ₩147,516 | ₩147,610 | ₩143,147 | ₩143,147 | -2.96% | 169.5만 |
|---|
| 2026.06.09 | ₩147,944 | ₩149,441 | ₩146,421 | ₩148,144 | +0.14% | 222.2만 |
|---|
| 2026.06.08 | ₩146,100 | ₩148,452 | ₩145,873 | ₩146,341 | +0.16% | 166.2만 |
|---|
| 2026.06.05 | ₩147,516 | ₩148,773 | ₩146,033 | ₩146,902 | -0.42% | 197.3만 |
|---|
| 2026.06.04 | ₩148,732 | ₩149,053 | ₩146,060 | ₩147,223 | -1.02% | 166.4만 |
|---|
| 2026.06.03 | ₩147,276 | ₩148,385 | ₩145,272 | ₩146,568 | -0.48% | 195.5만 |
|---|
| 2026.06.02 | ₩145,312 | ₩147,797 | ₩145,258 | ₩147,369 | +1.42% | 173.9만 |
|---|
| 2026.06.01 | ₩144,310 | ₩145,833 | ₩142,626 | ₩144,751 | +0.31% | 228.5만 |
|---|
| 2026.05.29 | ₩146,554 | ₩147,824 | ₩145,379 | ₩146,367 | -0.13% | 277.3만 |
|---|
| 2026.05.28 | ₩146,180 | ₩147,356 | ₩144,978 | ₩145,980 | -0.14% | 219.8만 |
|---|
| 2026.05.27 | ₩150,095 | ₩150,657 | ₩146,661 | ₩147,116 | -1.99% | 168.4만 |
|---|
| 2026.05.26 | ₩148,465 | ₩149,347 | ₩147,343 | ₩148,492 | +0.02% | 185.9만 |
|---|
| 2026.05.22 | ₩145,980 | ₩148,091 | ₩145,151 | ₩147,356 | +0.94% | 154만 |
|---|
| 2026.05.21 | ₩142,706 | ₩146,194 | ₩141,985 | ₩145,245 | +1.78% | 154.7만 |
|---|
| 2026.05.20 | ₩141,985 | ₩144,737 | ₩140,688 | ₩144,604 | +1.84% | 173.8만 |
|---|
| 2026.05.19 | ₩143,829 | ₩144,296 | ₩141,891 | ₩142,092 | -1.21% | 179.4만 |
|---|
| 2026.05.18 | ₩144,644 | ₩146,033 | ₩144,029 | ₩144,710 | +0.05% | 234.2만 |
|---|
| 2026.05.15 | ₩145,512 | ₩147,383 | ₩144,363 | ₩144,470 | -0.72% | 230.4만 |
|---|
| 2026.05.14 | ₩147,062 | ₩147,917 | ₩145,753 | ₩146,234 | -0.56% | 196.1만 |
|---|
| 2026.05.13 | ₩148,692 | ₩149,801 | ₩145,606 | ₩145,659 | -2.04% | 198.7만 |
|---|
| 2026.05.12 | ₩149,374 | ₩150,162 | ₩148,251 | ₩149,040 | -0.22% | 183.9만 |
|---|
| 2026.05.11 | ₩151,752 | ₩152,647 | ₩149,414 | ₩149,654 | -1.38% | 166.9만 |
|---|
| 2026.05.08 | ₩154,518 | ₩155,240 | ₩151,592 | ₩151,966 | -1.65% | 218.5만 |
|---|
| 2026.05.07 | ₩158,567 | ₩158,594 | ₩154,451 | ₩154,518 | -2.55% | 295.7만 |
|---|
| 2026.05.06 | ₩157,832 | ₩160,999 | ₩157,391 | ₩158,460 | +0.40% | 250.2만 |
|---|
| 2026.05.05 | ₩155,133 | ₩156,830 | ₩154,184 | ₩155,520 | +0.25% | 131.9만 |
|---|
| 2026.05.04 | ₩153,636 | ₩156,229 | ₩153,382 | ₩153,449 | -0.12% | 164만 |
|---|
| 2026.05.01 | ₩158,046 | ₩159,035 | ₩153,476 | ₩154,157 | -2.46% | 187.2만 |
|---|
| 2026.04.30 | ₩154,839 | ₩158,179 | ₩153,382 | ₩157,885 | +1.97% | 254.3만 |
|---|
| 2026.04.29 | ₩157,391 | ₩158,193 | ₩152,527 | ₩154,197 | -2.03% | 266.1만 |
|---|
| 2026.04.28 | ₩167,038 | ₩167,038 | ₩156,576 | ₩157,551 | -5.68% | 336.1만 |
|---|
| 2026.04.27 | ₩163,564 | ₩165,261 | ₩161,841 | ₩165,034 | +0.90% | 298.4만 |
|---|
| 2026.04.24 | ₩161,600 | ₩162,963 | ₩160,117 | ₩162,295 | +0.43% | 221.9만 |
|---|
| 2026.04.23 | ₩163,030 | ₩164,139 | ₩160,838 | ₩162,602 | -0.26% | 235.8만 |
|---|
| 2026.04.22 | ₩160,972 | ₩162,388 | ₩159,649 | ₩162,295 | +0.82% | 265.5만 |
|---|
| 2026.04.21 | ₩158,567 | ₩161,720 | ₩157,685 | ₩160,317 | +1.10% | 297만 |
|---|
| 2026.04.20 | ₩161,039 | ₩162,094 | ₩159,703 | ₩160,959 | -0.05% | 340.3만 |
|---|
| 2026.04.17 | ₩161,413 | ₩164,820 | ₩161,079 | ₩161,827 | +0.26% | 464.8만 |
|---|
| 2026.04.16 | ₩166,972 | ₩168,882 | ₩166,691 | ₩167,306 | +0.20% | 193.2만 |
|---|
| 2026.04.15 | ₩172,704 | ₩173,947 | ₩166,036 | ₩167,279 | -3.14% | 233.3만 |
|---|
| 2026.04.14 | ₩172,209 | ₩173,866 | ₩171,047 | ₩173,252 | +0.61% | 150.2만 |
|---|
| 2026.04.13 | ₩171,408 | ₩172,250 | ₩169,256 | ₩172,169 | +0.44% | 203.2만 |
|---|
| 2026.04.10 | ₩172,998 | ₩173,759 | ₩170,847 | ₩171,996 | -0.58% | 162.7만 |
|---|
| 2026.04.09 | ₩169,911 | ₩173,479 | ₩169,564 | ₩172,904 | +1.76% | 230.4만 |
|---|
| 2026.04.08 | ₩171,074 | ₩172,129 | ₩169,363 | ₩170,994 | -0.05% | 293.4만 |
|---|
| 2026.04.07 | ₩165,154 | ₩167,947 | ₩164,941 | ₩166,050 | +0.54% | 299.2만 |
|---|
| 2026.04.06 | ₩161,386 | ₩166,718 | ₩161,266 | ₩165,488 | +2.54% | 277.8만 |
|---|
| 2026.04.02 | ₩160,478 | ₩163,791 | ₩158,914 | ₩162,028 | +0.97% | 144만 |
|---|
| 2026.04.01 | ₩160,785 | ₩164,406 | ₩160,598 | ₩163,658 | +1.79% | 218.5만 |
|---|
| 2026.03.31 | ₩157,057 | ₩160,758 | ₩155,507 | ₩159,676 | +1.67% | 253.2만 |
|---|
| 2026.03.30 | ₩158,353 | ₩158,968 | ₩155,066 | ₩155,240 | -1.97% | 153.8만 |
|---|
| 2026.03.27 | ₩158,888 | ₩159,636 | ₩156,830 | ₩157,070 | -1.14% | 159.4만 |
|---|
| 2026.03.26 | ₩161,413 | ₩163,858 | ₩159,248 | ₩159,663 | -1.08% | 175.2만 |
|---|
| 2026.03.25 | ₩163,297 | ₩163,725 | ₩160,558 | ₩162,682 | -0.38% | 154.2만 |
|---|
| 2026.03.24 | ₩158,393 | ₩162,509 | ₩158,153 | ₩160,945 | +1.61% | 208.1만 |
|---|
| 2026.03.23 | ₩162,936 | ₩164,406 | ₩160,103 | ₩160,264 | -1.64% | 266.8만 |
|---|
| 2026.03.20 | ₩160,331 | ₩161,854 | ₩159,141 | ₩160,932 | +0.38% | 383.5만 |
|---|
| 2026.03.19 | ₩157,712 | ₩162,241 | ₩156,910 | ₩161,012 | +2.09% | 161.3만 |
|---|
| 2026.03.18 | ₩162,094 | ₩163,938 | ₩159,663 | ₩159,836 | -1.39% | 210.4만 |
|---|
| 2026.03.17 | ₩162,602 | ₩164,433 | ₩160,772 | ₩162,696 | +0.06% | 164.1만 |
|---|
| 2026.03.16 | ₩161,653 | ₩162,362 | ₩160,544 | ₩161,774 | +0.07% | 164.8만 |
|---|
| 2026.03.13 | ₩161,841 | ₩161,921 | ₩158,607 | ₩160,184 | -1.02% | 184.2만 |
|---|
| 2026.03.12 | ₩162,001 | ₩163,738 | ₩160,170 | ₩160,371 | -1.01% | 162.6만 |
|---|
| 2026.03.11 | ₩163,364 | ₩164,419 | ₩162,268 | ₩163,484 | +0.07% | 148.9만 |
|---|
| 2026.03.10 | ₩164,860 | ₩166,424 | ₩163,898 | ₩163,965 | -0.54% | 169.1만 |
|---|
| 2026.03.09 | ₩160,745 | ₩165,649 | ₩159,916 | ₩165,047 | +2.68% | 251.9만 |
|---|
| 2026.03.06 | ₩165,796 | ₩166,691 | ₩163,952 | ₩164,553 | -0.75% | 181.4만 |
|---|
| 2026.03.05 | ₩171,127 | ₩172,824 | ₩167,012 | ₩168,615 | -1.47% | 198.9만 |
|---|
| 2026.03.04 | ₩170,539 | ₩173,238 | ₩168,254 | ₩172,904 | +1.39% | 147.9만 |
|---|
| 2026.03.03 | ₩168,401 | ₩171,034 | ₩166,825 | ₩169,938 | +0.91% | 158.4만 |
|---|
| 2026.03.02 | ₩170,499 | ₩173,786 | ₩169,938 | ₩172,343 | +1.08% | 271.8만 |
|---|
| 2026.02.27 | ₩174,187 | ₩175,096 | ₩170,740 | ₩173,118 | -0.61% | 336.2만 |
|---|
| 2026.02.26 | ₩174,641 | ₩176,312 | ₩172,129 | ₩176,285 | +0.94% | 196.7만 |
|---|
| 2026.02.25 | ₩171,648 | ₩173,425 | ₩168,922 | ₩171,381 | -0.16% | 168.9만 |
|---|
| 2026.02.24 | ₩170,539 | ₩171,648 | ₩169,764 | ₩171,207 | +0.39% | 135.3만 |
|---|
| 2026.02.23 | ₩170,726 | ₩173,078 | ₩169,711 | ₩170,045 | -0.40% | 193만 |
|---|
| 2026.02.20 | ₩172,610 | ₩175,510 | ₩171,381 | ₩171,929 | -0.39% | 187.7만 |
|---|
| 2026.02.19 | ₩171,648 | ₩173,853 | ₩171,114 | ₩172,650 | +0.58% | 124.1만 |
|---|
| 2026.02.18 | ₩170,900 | ₩174,334 | ₩170,272 | ₩172,690 | +1.05% | 186.4만 |
|---|
| 2026.02.17 | ₩170,980 | ₩174,040 | ₩169,831 | ₩171,274 | +0.17% | 267.4만 |
|---|
| 2026.02.13 | ₩168,187 | ₩173,506 | ₩167,546 | ₩171,154 | +1.76% | 242만 |
|---|
| 2026.02.12 | ₩170,953 | ₩173,319 | ₩168,468 | ₩168,495 | -1.44% | 299.5만 |
|---|
| 2026.02.11 | ₩173,920 | ₩176,018 | ₩168,228 | ₩169,390 | -2.60% | 340.9만 |
|---|
| 2026.02.10 | ₩168,682 | ₩177,447 | ₩165,662 | ₩172,263 | +2.12% | 502.2만 |
|---|
| 2026.02.09 | ₩188,618 | ₩191,037 | ₩186,988 | ₩187,322 | -0.69% | 295.6만 |
|---|
| 2026.02.06 | ₩187,910 | ₩190,262 | ₩185,638 | ₩189,901 | +1.06% | 222만 |
|---|
| 2026.02.05 | ₩186,346 | ₩187,602 | ₩185,050 | ₩186,052 | -0.16% | 128.5만 |
|---|
| 2026.02.04 | ₩185,424 | ₩189,740 | ₩184,743 | ₩186,721 | +0.70% | 208.9만 |
|---|
| 2026.02.03 | ₩185,839 | ₩188,137 | ₩183,687 | ₩185,157 | -0.37% | 108.3만 |
|---|
| 2026.02.02 | ₩184,235 | ₩187,643 | ₩183,447 | ₩186,908 | +1.45% | 120.8만 |
|---|
| 2026.01.30 | ₩183,059 | ₩184,997 | ₩182,271 | ₩184,222 | +0.64% | 142.3만 |
|---|
| 2026.01.29 | ₩182,765 | ₩184,329 | ₩180,547 | ₩184,289 | +0.83% | 178.5만 |
|---|
| 2026.01.28 | ₩186,052 | ₩186,747 | ₩176,859 | ₩181,082 | -2.67% | 343.8만 |
|---|
| 2026.01.27 | ₩192,146 | ₩192,146 | ₩187,536 | ₩187,616 | -2.36% | 160.7만 |
|---|
| 2026.01.26 | ₩190,141 | ₩192,226 | ₩189,887 | ₩191,544 | +0.74% | 115.4만 |
|---|
| 2026.01.23 | ₩190,141 | ₩191,010 | ₩187,602 | ₩188,712 | -0.75% | 96만 |
|---|
| 2026.01.22 | ₩190,542 | ₩191,424 | ₩188,818 | ₩190,956 | +0.22% | 86.9만 |
|---|
| 2026.01.21 | ₩187,349 | ₩190,542 | ₩185,518 | ₩189,420 | +1.11% | 131만 |
|---|
| 2026.01.20 | ₩193,134 | ₩193,228 | ₩185,237 | ₩185,491 | -3.96% | 196.4만 |
|---|
| 2026.01.16 | ₩193,174 | ₩195,820 | ₩191,985 | ₩195,259 | +1.08% | 168.4만 |
|---|
| 2026.01.15 | ₩189,166 | ₩193,736 | ₩188,230 | ₩193,495 | +2.29% | 221.5만 |
|---|
| 2026.01.14 | ₩187,309 | ₩188,217 | ₩185,291 | ₩187,188 | -0.06% | 135.8만 |
|---|
| 2026.01.13 | ₩186,413 | ₩187,709 | ₩185,545 | ₩187,215 | +0.43% | 123만 |
|---|
| 2026.01.12 | ₩186,413 | ₩187,549 | ₩185,264 | ₩185,839 | -0.31% | 153.3만 |
|---|
| 2026.01.09 | ₩189,166 | ₩189,446 | ₩186,520 | ₩186,654 | -1.33% | 98.9만 |
|---|
| 2026.01.08 | ₩185,184 | ₩188,912 | ₩185,184 | ₩188,257 | +1.66% | 112.1만 |
|---|
| 2026.01.07 | ₩188,578 | ₩189,540 | ₩185,745 | ₩186,306 | -1.20% | 101만 |
|---|
| 2026.01.06 | ₩184,810 | ₩189,112 | ₩182,458 | ₩188,845 | +2.18% | 92.8만 |
|---|
| 2026.01.05 | ₩182,471 | ₩186,841 | ₩182,458 | ₩185,732 | +1.79% | 93.2만 |
|---|
| 2026.01.02 | ₩182,111 | ₩183,500 | ₩181,229 | ₩183,206 | +0.60% | 67.2만 |
|---|
| 2025.12.31 | ₩184,102 | ₩184,315 | ₩181,843 | ₩181,964 | -1.16% | 53.2만 |
|---|
| 2025.12.30 | ₩184,489 | ₩184,943 | ₩183,781 | ₩183,848 | -0.35% | 53.2만 |
|---|
| 2025.12.29 | ₩185,398 | ₩185,972 | ₩184,850 | ₩184,943 | -0.25% | 64.7만 |
|---|
| 2025.12.26 | ₩185,237 | ₩185,906 | ₩184,609 | ₩185,465 | +0.12% | 48.5만 |
|---|
| 2025.12.24 | ₩185,224 | ₩185,892 | ₩184,957 | ₩185,371 | +0.08% | 30.4만 |
|---|
| 2025.12.23 | ₩185,718 | ₩186,694 | ₩184,569 | ₩185,224 | -0.27% | 68.3만 |
|---|
| 2025.12.22 | ₩184,623 | ₩186,427 | ₩184,048 | ₩185,879 | +0.68% | 101만 |
|---|
| 2025.12.19 | ₩182,659 | ₩184,730 | ₩182,231 | ₩184,489 | +1.00% | 210.1만 |
|---|
| 2025.12.18 | ₩184,449 | ₩185,665 | ₩182,204 | ₩182,645 | -0.98% | 116.4만 |
|---|
| 2025.12.17 | ₩183,126 | ₩185,117 | ₩182,151 | ₩182,899 | -0.12% | 142.8만 |
|---|
| 2025.12.16 | ₩185,251 | ₩186,493 | ₩182,725 | ₩183,861 | -0.75% | 121.8만 |
|---|
| 2025.12.15 | ₩184,128 | ₩184,770 | ₩182,538 | ₩184,730 | +0.33% | 144.1만 |
|---|
| 2025.12.12 | ₩187,723 | ₩187,816 | ₩182,338 | ₩183,193 | -2.41% | 169.6만 |
|---|
| 2025.12.11 | ₩185,224 | ₩188,043 | ₩185,224 | ₩187,148 | +1.04% | 108.5만 |
|---|
| 2025.12.10 | ₩183,781 | ₩186,039 | ₩182,618 | ₩185,010 | +0.67% | 138.1만 |
|---|
| 2025.12.09 | ₩185,171 | ₩186,093 | ₩182,832 | ₩182,993 | -1.18% | 133.5만 |
|---|
| 2025.12.08 | ₩185,398 | ₩186,841 | ₩183,661 | ₩184,823 | -0.31% | 172.5만 |
|---|
| 2025.12.05 | ₩188,271 | ₩188,965 | ₩185,090 | ₩185,745 | -1.34% | 156.9만 |
|---|
| 2025.12.04 | ₩188,124 | ₩188,979 | ₩187,015 | ₩188,230 | +0.06% | 101.5만 |
|---|
| 2025.12.03 | ₩186,253 | ₩188,645 | ₩186,253 | ₩188,257 | +1.08% | 132.1만 |
|---|
| 2025.12.02 | ₩186,934 | ₩187,656 | ₩185,184 | ₩186,293 | -0.34% | 119.2만 |
|---|
| 2025.12.01 | ₩186,173 | ₩188,377 | ₩186,039 | ₩186,280 | +0.06% | 139.6만 |
|---|
| 2025.11.28 | ₩188,752 | ₩189,246 | ₩187,415 | ₩187,963 | -0.42% | 155.4만 |
|---|
| 2025.11.26 | ₩189,086 | ₩190,235 | ₩187,830 | ₩188,565 | -0.28% | 144.3만 |
|---|
| 2025.11.25 | ₩190,221 | ₩191,090 | ₩188,204 | ₩189,086 | -0.60% | 169.6만 |
|---|
| 2025.11.24 | ₩187,589 | ₩190,181 | ₩186,413 | ₩189,513 | +1.03% | 324.3만 |
|---|
| 2025.11.21 | ₩185,304 | ₩187,923 | ₩183,901 | ₩187,589 | +1.23% | 175.3만 |
|---|
| 2025.11.20 | ₩187,723 | ₩188,337 | ₩184,262 | ₩184,449 | -1.74% | 152.1만 |
|---|
| 2025.11.19 | ₩187,455 | ₩188,150 | ₩184,796 | ₩185,705 | -0.93% | 126.9만 |
|---|
| 2025.11.18 | ₩187,455 | ₩188,057 | ₩184,422 | ₩187,282 | -0.09% | 161.1만 |
|---|
| 2025.11.17 | ₩190,863 | ₩190,983 | ₩187,656 | ₩188,391 | -1.30% | 157만 |
|---|
| 2025.11.14 | ₩195,900 | ₩196,101 | ₩190,275 | ₩190,716 | -2.65% | 209.6만 |
|---|
| 2025.11.13 | ₩200,056 | ₩201,111 | ₩196,568 | ₩196,782 | -1.64% | 175.5만 |
|---|
| 2025.11.12 | ₩200,524 | ₩203,089 | ₩199,094 | ₩200,256 | -0.13% | 132.3만 |
|---|
| 2025.11.11 | ₩201,686 | ₩201,900 | ₩200,002 | ₩200,136 | -0.77% | 79만 |
|---|
| 2025.11.10 | ₩202,394 | ₩203,316 | ₩199,361 | ₩201,833 | -0.28% | 94.8만 |
|---|
| 2025.11.07 | ₩200,630 | ₩203,116 | ₩199,762 | ₩202,180 | +0.77% | 102.1만 |
|---|
| 2025.11.06 | ₩201,860 | ₩203,690 | ₩199,989 | ₩200,884 | -0.48% | 88.8만 |
|---|
| 2025.11.05 | ₩199,896 | ₩202,087 | ₩199,241 | ₩201,339 | +0.72% | 89.9만 |
|---|
| 2025.11.04 | ₩197,557 | ₩200,630 | ₩196,515 | ₩200,016 | +1.24% | 119.5만 |
|---|
| 2025.11.03 | ₩201,098 | ₩201,205 | ₩197,971 | ₩199,214 | -0.94% | 121.9만 |
|---|
| 2025.10.31 | ₩201,993 | ₩202,915 | ₩200,096 | ₩201,566 | -0.21% | 134.8만 |
|---|
| 2025.10.30 | ₩203,984 | ₩206,136 | ₩202,327 | ₩202,474 | -0.74% | 150.9만 |
|---|
| 2025.10.29 | ₩203,142 | ₩205,655 | ₩202,261 | ₩204,372 | +0.61% | 135.5만 |
|---|
| 2025.10.28 | ₩204,091 | ₩204,519 | ₩195,700 | ₩201,098 | -1.47% | 236.5만 |
|---|
| 2025.10.27 | ₩199,107 | ₩200,964 | ₩198,265 | ₩199,628 | +0.26% | 168.8만 |
|---|
| 2025.10.24 | ₩198,052 | ₩198,987 | ₩196,729 | ₩198,092 | +0.02% | 102.9만 |
|---|
| 2025.10.23 | ₩195,112 | ₩197,824 | ₩195,112 | ₩197,343 | +1.14% | 92만 |
|---|
| 2025.10.22 | ₩197,103 | ₩198,386 | ₩195,072 | ₩195,072 | -1.03% | 83.4만 |
|---|
| 2025.10.21 | ₩195,580 | ₩197,424 | ₩195,366 | ₩196,675 | +0.56% | 81.3만 |
|---|
| 2025.10.20 | ₩196,368 | ₩197,183 | ₩194,511 | ₩196,101 | -0.14% | 72.9만 |
|---|
| 2025.10.17 | ₩193,388 | ₩195,339 | ₩192,747 | ₩194,965 | +0.82% | 114.5만 |
|---|
| 2025.10.16 | ₩195,152 | ₩195,419 | ₩191,892 | ₩193,522 | -0.84% | 146.3만 |
|---|
| 2025.10.15 | ₩196,582 | ₩197,250 | ₩193,495 | ₩194,778 | -0.92% | 95.7만 |
|---|
| 2025.10.14 | ₩193,108 | ₩197,063 | ₩192,413 | ₩195,847 | +1.42% | 90.5만 |
|---|
| 2025.10.13 | ₩193,869 | ₩196,141 | ₩192,814 | ₩195,085 | +0.63% | 85.1만 |
|---|
| 2025.10.10 | ₩196,782 | ₩197,130 | ₩192,760 | ₩192,840 | -2.00% | 140.4만 |
|---|