시장 데이터를 불러오는 중
전체 종목
전 엘케이 워터 솔루션스 과거 주가
Zurn Elkay Water Solutions Corporation Common Stock · ZWS · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Zurn Elkay Water Solutions Corporation Common Stock · ZWS · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩62,217 | ₩64,026 | ₩61,869 | ₩62,405 | +0.30% | 72.9만 |
| 2026.10.08 | ₩61,855 | ₩62,646 | ₩61,118 | ₩61,963 | +0.17% | 87.3만 |
| 2026.10.07 | ₩64,133 | ₩64,133 | ₩61,788 | ₩62,284 | -2.88% | 98만 |
| 2026.10.06 | ₩64,830 | ₩65,138 | ₩63,638 | ₩64,120 | -1.10% | 96.4만 |
| 2026.10.05 | ₩64,509 | ₩65,071 | ₩63,249 | ₩64,308 | -0.31% | 118.2만 |
| 2026.10.02 | ₩64,160 | ₩65,071 | ₩63,517 | ₩63,879 | -0.44% | 84.1만 |
| 2026.10.01 | ₩62,056 | ₩63,450 | ₩61,413 | ₩63,249 | +1.92% | 76.1만 |
| 2026.09.30 | ₩62,177 | ₩63,128 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,271 |
| +0.15% |
| 87.1만 |
| 2026.09.29 | ₩62,847 | ₩62,901 | ₩61,762 | ₩62,700 | -0.23% | 75.4만 |
|---|
| 2026.09.28 | ₩62,150 | ₩62,740 | ₩61,788 | ₩62,619 | +0.75% | 77.4만 |
|---|
| 2026.09.25 | ₩62,324 | ₩63,195 | ₩62,271 | ₩62,512 | +0.30% | 57만 |
|---|
| 2026.09.24 | ₩62,298 | ₩62,512 | ₩61,735 | ₩62,445 | +0.24% | 67.7만 |
|---|
| 2026.09.23 | ₩62,378 | ₩62,981 | ₩62,056 | ₩62,686 | +0.49% | 59.4만 |
|---|
| 2026.09.22 | ₩62,780 | ₩63,061 | ₩62,378 | ₩62,860 | +0.13% | 104.7만 |
|---|
| 2026.09.21 | ₩61,922 | ₩62,016 | ₩61,306 | ₩61,909 | -0.02% | 62.7만 |
|---|
| 2026.09.18 | ₩61,346 | ₩61,815 | ₩60,877 | ₩61,735 | +0.63% | 308.1만 |
|---|
| 2026.09.17 | ₩62,458 | ₩62,860 | ₩60,944 | ₩61,279 | -1.89% | 77만 |
|---|
| 2026.09.16 | ₩62,177 | ₩62,619 | ₩61,199 | ₩61,494 | -1.10% | 80만 |
|---|
| 2026.09.15 | ₩61,909 | ₩61,963 | ₩61,132 | ₩61,882 | -0.04% | 66.9만 |
|---|
| 2026.09.14 | ₩61,185 | ₩62,700 | ₩60,891 | ₩61,762 | +0.94% | 95.8만 |
|---|
| 2026.09.11 | ₩62,070 | ₩62,070 | ₩61,360 | ₩61,882 | -0.30% | 78.5만 |
|---|
| 2026.09.10 | ₩61,882 | ₩62,043 | ₩60,837 | ₩60,998 | -1.43% | 78만 |
|---|
| 2026.09.09 | ₩63,664 | ₩63,785 | ₩62,338 | ₩62,485 | -1.85% | 68.5만 |
|---|
| 2026.09.08 | ₩64,562 | ₩64,562 | ₩63,061 | ₩63,423 | -1.76% | 123.5만 |
|---|
| 2026.09.04 | ₩63,584 | ₩64,267 | ₩63,477 | ₩63,798 | +0.34% | 57.1만 |
|---|
| 2026.09.03 | ₩63,504 | ₩64,053 | ₩63,061 | ₩63,812 | +0.49% | 73.6만 |
|---|
| 2026.09.02 | ₩62,700 | ₩63,383 | ₩62,164 | ₩62,847 | +0.24% | 82.3만 |
|---|
| 2026.09.01 | ₩63,423 | ₩63,745 | ₩62,324 | ₩62,499 | -1.46% | 92.9만 |
|---|
| 2026.08.31 | ₩64,160 | ₩64,388 | ₩63,624 | ₩64,053 | -0.17% | 106.3만 |
|---|
| 2026.08.28 | ₩65,326 | ₩65,326 | ₩63,999 | ₩64,388 | -1.44% | 65.6만 |
|---|
| 2026.08.27 | ₩65,621 | ₩66,331 | ₩64,388 | ₩65,058 | -0.86% | 66.8만 |
|---|
| 2026.08.26 | ₩65,527 | ₩66,170 | ₩65,380 | ₩65,956 | +0.65% | 74.9만 |
|---|
| 2026.08.25 | ₩66,076 | ₩66,130 | ₩64,844 | ₩65,420 | -0.99% | 84.2만 |
|---|
| 2026.08.24 | ₩66,344 | ₩66,385 | ₩65,219 | ₩65,473 | -1.31% | 87.9만 |
|---|
| 2026.08.21 | ₩65,969 | ₩65,983 | ₩65,112 | ₩65,674 | -0.45% | 62.3만 |
|---|
| 2026.08.20 | ₩65,581 | ₩66,184 | ₩65,112 | ₩65,420 | -0.25% | 46.9만 |
|---|
| 2026.08.19 | ₩66,559 | ₩67,229 | ₩66,224 | ₩66,452 | -0.16% | 66.7만 |
|---|
| 2026.08.18 | ₩67,135 | ₩67,497 | ₩65,808 | ₩65,942 | -1.78% | 62.9만 |
|---|
| 2026.08.17 | ₩67,966 | ₩68,247 | ₩67,323 | ₩67,416 | -0.81% | 65.6만 |
|---|
| 2026.08.14 | ₩67,524 | ₩68,341 | ₩66,733 | ₩68,301 | +1.15% | 58.4만 |
|---|
| 2026.08.13 | ₩69,065 | ₩69,493 | ₩67,631 | ₩67,979 | -1.57% | 80.8만 |
|---|
| 2026.08.12 | ₩69,802 | ₩70,150 | ₩68,274 | ₩68,368 | -2.05% | 67.8만 |
|---|
| 2026.08.11 | ₩69,199 | ₩69,895 | ₩68,998 | ₩69,440 | +0.35% | 81만 |
|---|
| 2026.08.10 | ₩68,368 | ₩69,011 | ₩67,939 | ₩68,421 | +0.08% | 68.6만 |
|---|
| 2026.08.07 | ₩69,091 | ₩69,560 | ₩68,622 | ₩68,904 | -0.27% | 72.3만 |
|---|
| 2026.08.06 | ₩70,646 | ₩71,249 | ₩69,266 | ₩69,467 | -1.67% | 85.9만 |
|---|
| 2026.08.05 | ₩71,262 | ₩71,664 | ₩70,659 | ₩70,699 | -0.79% | 75.9만 |
|---|
| 2026.08.04 | ₩69,560 | ₩71,276 | ₩68,703 | ₩71,262 | +2.45% | 91.1만 |
|---|
| 2026.08.03 | ₩68,113 | ₩69,306 | ₩68,113 | ₩68,609 | +0.73% | 98.1만 |
|---|
| 2026.07.31 | ₩67,644 | ₩68,555 | ₩66,921 | ₩67,684 | +0.06% | 112.9만 |
|---|
| 2026.07.30 | ₩70,807 | ₩71,021 | ₩65,808 | ₩67,162 | -5.15% | 175.3만 |
|---|
| 2026.07.29 | ₩72,951 | ₩73,701 | ₩67,993 | ₩69,078 | -5.31% | 220.5만 |
|---|
| 2026.07.28 | ₩65,969 | ₩66,800 | ₩65,205 | ₩66,076 | +0.16% | 124.2만 |
|---|
| 2026.07.27 | ₩65,487 | ₩65,795 | ₩64,482 | ₩65,353 | -0.20% | 81만 |
|---|
| 2026.07.24 | ₩64,803 | ₩65,205 | ₩64,468 | ₩64,830 | +0.04% | 102.4만 |
|---|
| 2026.07.23 | ₩62,994 | ₩64,723 | ₩62,914 | ₩64,656 | +2.64% | 111.8만 |
|---|
| 2026.07.22 | ₩63,128 | ₩64,066 | ₩63,048 | ₩63,624 | +0.79% | 89.5만 |
|---|
| 2026.07.21 | ₩64,643 | ₩64,643 | ₩63,289 | ₩63,343 | -2.01% | 86.2만 |
|---|
| 2026.07.20 | ₩65,232 | ₩65,353 | ₩63,705 | ₩64,053 | -1.81% | 134.6만 |
|---|
| 2026.07.17 | ₩64,066 | ₩65,165 | ₩63,731 | ₩63,959 | -0.17% | 135.2만 |
|---|
| 2026.07.16 | ₩63,396 | ₩65,326 | ₩63,209 | ₩64,830 | +2.26% | 81.7만 |
|---|
| 2026.07.15 | ₩63,490 | ₩63,906 | ₩62,780 | ₩63,825 | +0.53% | 87.5만 |
|---|
| 2026.07.14 | ₩63,839 | ₩64,602 | ₩63,035 | ₩63,664 | -0.27% | 75.6만 |
|---|
| 2026.07.13 | ₩63,249 | ₩63,999 | ₩62,606 | ₩62,887 | -0.57% | 89.9만 |
|---|
| 2026.07.10 | ₩62,539 | ₩64,174 | ₩62,539 | ₩63,450 | +1.46% | 73.1만 |
|---|
| 2026.07.09 | ₩63,236 | ₩63,504 | ₩62,566 | ₩62,673 | -0.89% | 68.4만 |
|---|
| 2026.07.08 | ₩62,807 | ₩63,088 | ₩62,284 | ₩62,713 | -0.15% | 83.6만 |
|---|
| 2026.07.07 | ₩65,540 | ₩65,540 | ₩62,981 | ₩63,597 | -2.96% | 107.6만 |
|---|
| 2026.07.06 | ₩65,875 | ₩66,519 | ₩65,661 | ₩65,862 | -0.02% | 73만 |
|---|
| 2026.07.02 | ₩65,674 | ₩66,103 | ₩64,964 | ₩65,875 | +0.31% | 114.4만 |
|---|
| 2026.07.01 | ₩67,416 | ₩67,591 | ₩65,621 | ₩65,674 | -2.58% | 86.1만 |
|---|
| 2026.06.30 | ₩68,234 | ₩68,730 | ₩67,510 | ₩67,711 | -0.77% | 123.9만 |
|---|
| 2026.06.29 | ₩68,234 | ₩68,234 | ₩66,478 | ₩66,894 | -1.96% | 113만 |
|---|
| 2026.06.26 | ₩68,837 | ₩68,864 | ₩67,524 | ₩68,167 | -0.97% | 441.2만 |
|---|
| 2026.06.25 | ₩67,979 | ₩69,828 | ₩67,470 | ₩68,730 | +1.10% | 111.9만 |
|---|
| 2026.06.24 | ₩64,937 | ₩67,376 | ₩64,937 | ₩67,269 | +3.59% | 117.6만 |
|---|
| 2026.06.23 | ₩65,969 | ₩66,210 | ₩64,656 | ₩64,669 | -1.97% | 85.6만 |
|---|
| 2026.06.22 | ₩66,907 | ₩67,363 | ₩66,331 | ₩66,519 | -0.58% | 82.8만 |
|---|
| 2026.06.18 | ₩65,447 | ₩67,537 | ₩65,406 | ₩66,974 | +2.33% | 174만 |
|---|
| 2026.06.17 | ₩66,170 | ₩67,148 | ₩64,669 | ₩64,817 | -2.05% | 84.3만 |
|---|
| 2026.06.16 | ₩65,942 | ₩66,961 | ₩64,991 | ₩66,425 | +0.73% | 76.1만 |
|---|
| 2026.06.15 | ₩65,969 | ₩67,001 | ₩65,313 | ₩65,433 | -0.81% | 67.9만 |
|---|
| 2026.06.12 | ₩65,219 | ₩65,420 | ₩64,482 | ₩64,844 | -0.58% | 60.4만 |
|---|
| 2026.06.11 | ₩64,040 | ₩64,549 | ₩62,458 | ₩64,495 | +0.71% | 79.9만 |
|---|
| 2026.06.10 | ₩64,884 | ₩65,165 | ₩62,874 | ₩63,142 | -2.68% | 71.2만 |
|---|
| 2026.06.09 | ₩64,415 | ₩65,339 | ₩63,758 | ₩64,750 | +0.52% | 69.1만 |
|---|
| 2026.06.08 | ₩63,731 | ₩64,160 | ₩63,236 | ₩63,276 | -0.71% | 61.9만 |
|---|
| 2026.06.05 | ₩63,182 | ₩63,879 | ₩62,941 | ₩63,477 | +0.47% | 56.9만 |
|---|
| 2026.06.04 | ₩64,308 | ₩64,375 | ₩63,276 | ₩63,584 | -1.13% | 72.7만 |
|---|
| 2026.06.03 | ₩63,638 | ₩64,160 | ₩62,780 | ₩63,557 | -0.13% | 93.8만 |
|---|
| 2026.06.02 | ₩62,780 | ₩63,865 | ₩62,552 | ₩63,584 | +1.28% | 73.3만 |
|---|
| 2026.06.01 | ₩62,324 | ₩62,700 | ₩61,360 | ₩62,606 | +0.45% | 93.9만 |
|---|
| 2026.05.29 | ₩63,182 | ₩64,013 | ₩62,914 | ₩62,981 | -0.32% | 121만 |
|---|
| 2026.05.28 | ₩63,798 | ₩64,013 | ₩61,360 | ₩62,994 | -1.26% | 164.9만 |
|---|
| 2026.05.27 | ₩65,715 | ₩65,916 | ₩65,085 | ₩65,393 | -0.49% | 62.2만 |
|---|
| 2026.05.26 | ₩64,763 | ₩65,594 | ₩64,388 | ₩65,433 | +1.03% | 71.5만 |
|---|
| 2026.05.22 | ₩64,080 | ₩64,522 | ₩63,155 | ₩64,321 | +0.38% | 87.2만 |
|---|
| 2026.05.21 | ₩63,504 | ₩64,053 | ₩62,499 | ₩63,758 | +0.40% | 74만 |
|---|
| 2026.05.20 | ₩62,378 | ₩64,200 | ₩61,762 | ₩64,080 | +2.73% | 128.2만 |
|---|
| 2026.05.19 | ₩63,705 | ₩63,959 | ₩62,110 | ₩62,137 | -2.46% | 72.4만 |
|---|
| 2026.05.18 | ₩64,455 | ₩65,246 | ₩63,758 | ₩64,348 | -0.17% | 71.7만 |
|---|
| 2026.05.15 | ₩66,184 | ₩66,706 | ₩64,308 | ₩64,401 | -2.69% | 83.1만 |
|---|
| 2026.05.14 | ₩66,103 | ₩66,599 | ₩65,514 | ₩66,559 | +0.69% | 58.9만 |
|---|
| 2026.05.13 | ₩66,318 | ₩66,720 | ₩65,353 | ₩65,433 | -1.33% | 67만 |
|---|
| 2026.05.12 | ₩68,341 | ₩68,341 | ₩65,755 | ₩66,693 | -2.41% | 74.2만 |
|---|
| 2026.05.11 | ₩68,636 | ₩68,944 | ₩67,939 | ₩68,368 | -0.39% | 94.3만 |
|---|
| 2026.05.08 | ₩68,689 | ₩69,132 | ₩67,952 | ₩68,596 | -0.14% | 96.6만 |
|---|
| 2026.05.07 | ₩69,145 | ₩69,534 | ₩68,301 | ₩68,408 | -1.07% | 86.9만 |
|---|
| 2026.05.06 | ₩68,917 | ₩69,346 | ₩68,153 | ₩68,542 | -0.54% | 76.5만 |
|---|
| 2026.05.05 | ₩68,113 | ₩68,354 | ₩67,416 | ₩67,939 | -0.26% | 77.1만 |
|---|
| 2026.05.04 | ₩68,502 | ₩68,676 | ₩67,108 | ₩67,403 | -1.60% | 91.3만 |
|---|
| 2026.05.01 | ₩69,869 | ₩70,070 | ₩68,448 | ₩68,716 | -1.65% | 94.3만 |
|---|
| 2026.04.30 | ₩68,569 | ₩70,137 | ₩68,328 | ₩69,627 | +1.54% | 115.7만 |
|---|
| 2026.04.29 | ₩69,855 | ₩70,043 | ₩68,006 | ₩68,180 | -2.40% | 107.3만 |
|---|
| 2026.04.28 | ₩70,900 | ₩70,900 | ₩69,239 | ₩69,855 | -1.47% | 83만 |
|---|
| 2026.04.27 | ₩71,075 | ₩72,039 | ₩69,936 | ₩70,753 | -0.45% | 136.9만 |
|---|
| 2026.04.24 | ₩70,378 | ₩71,289 | ₩69,815 | ₩70,311 | -0.10% | 343.9만 |
|---|
| 2026.04.23 | ₩71,168 | ₩71,959 | ₩69,467 | ₩70,699 | -0.66% | 153.1만 |
|---|
| 2026.04.22 | ₩67,068 | ₩70,391 | ₩64,844 | ₩70,324 | +4.86% | 258.3만 |
|---|
| 2026.04.21 | ₩64,080 | ₩65,071 | ₩63,396 | ₩64,241 | +0.25% | 190.6만 |
|---|
| 2026.04.20 | ₩63,303 | ₩64,093 | ₩63,195 | ₩64,026 | +1.14% | 123만 |
|---|
| 2026.04.17 | ₩63,316 | ₩65,460 | ₩63,276 | ₩63,986 | +1.06% | 343.5만 |
|---|
| 2026.04.16 | ₩63,450 | ₩64,415 | ₩62,110 | ₩62,324 | -1.77% | 128.9만 |
|---|
| 2026.04.15 | ₩65,621 | ₩65,849 | ₩63,169 | ₩63,504 | -3.23% | 93.6만 |
|---|
| 2026.04.14 | ₩66,251 | ₩66,840 | ₩65,433 | ₩66,130 | -0.18% | 101.9만 |
|---|
| 2026.04.13 | ₩64,026 | ₩66,532 | ₩63,758 | ₩66,478 | +3.83% | 152.6만 |
|---|
| 2026.04.10 | ₩64,629 | ₩64,629 | ₩63,865 | ₩63,973 | -1.02% | 60.9만 |
|---|
| 2026.04.09 | ₩63,571 | ₩64,964 | ₩63,530 | ₩64,468 | +1.41% | 76.2만 |
|---|
| 2026.04.08 | ₩63,289 | ₩64,254 | ₩63,021 | ₩63,798 | +0.80% | 100.9만 |
|---|
| 2026.04.07 | ₩60,314 | ₩61,105 | ₩60,060 | ₩60,837 | +0.87% | 58.3만 |
|---|
| 2026.04.06 | ₩60,127 | ₩60,636 | ₩59,684 | ₩60,569 | +0.74% | 51.6만 |
|---|
| 2026.04.02 | ₩59,376 | ₩60,931 | ₩58,974 | ₩60,328 | +1.60% | 72.8만 |
|---|
| 2026.04.01 | ₩60,355 | ₩61,212 | ₩59,966 | ₩60,435 | +0.13% | 77.6만 |
|---|
| 2026.03.31 | ₩59,363 | ₩60,904 | ₩58,398 | ₩60,086 | +1.22% | 101.5만 |
|---|
| 2026.03.30 | ₩60,247 | ₩60,247 | ₩58,545 | ₩58,559 | -2.80% | 85.9만 |
|---|
| 2026.03.27 | ₩59,778 | ₩60,542 | ₩59,269 | ₩59,457 | -0.54% | 67.7만 |
|---|
| 2026.03.26 | ₩61,105 | ₩61,762 | ₩59,899 | ₩60,046 | -1.73% | 69만 |
|---|
| 2026.03.25 | ₩61,534 | ₩61,963 | ₩60,864 | ₩61,922 | +0.63% | 61.7만 |
|---|
| 2026.03.24 | ₩60,314 | ₩61,386 | ₩59,778 | ₩60,931 | +1.02% | 82.5만 |
|---|
| 2026.03.23 | ₩60,301 | ₩61,587 | ₩59,591 | ₩60,515 | +0.36% | 121만 |
|---|
| 2026.03.20 | ₩59,282 | ₩59,403 | ₩57,701 | ₩58,679 | -1.02% | 325.6만 |
|---|
| 2026.03.19 | ₩58,519 | ₩59,792 | ₩58,157 | ₩59,014 | +0.85% | 107.8만 |
|---|
| 2026.03.18 | ₩60,368 | ₩60,462 | ₩59,269 | ₩59,416 | -1.58% | 116.2만 |
|---|
| 2026.03.17 | ₩60,998 | ₩61,534 | ₩59,658 | ₩60,609 | -0.64% | 86.2만 |
|---|
| 2026.03.16 | ₩62,003 | ₩62,070 | ₩60,341 | ₩60,556 | -2.33% | 91.7만 |
|---|
| 2026.03.13 | ₩61,896 | ₩62,365 | ₩60,381 | ₩61,279 | -1.00% | 90.7만 |
|---|
| 2026.03.12 | ₩61,735 | ₩62,659 | ₩61,239 | ₩61,453 | -0.46% | 73만 |
|---|
| 2026.03.11 | ₩63,222 | ₩63,584 | ₩62,458 | ₩62,994 | -0.36% | 70.3만 |
|---|
| 2026.03.10 | ₩62,793 | ₩64,455 | ₩62,378 | ₩63,356 | +0.90% | 78.3만 |
|---|
| 2026.03.09 | ₩62,150 | ₩63,490 | ₩60,676 | ₩63,370 | +1.96% | 90.5만 |
|---|
| 2026.03.06 | ₩63,638 | ₩64,107 | ₩62,780 | ₩63,504 | -0.21% | 82.8만 |
|---|
| 2026.03.05 | ₩66,653 | ₩67,108 | ₩63,879 | ₩64,911 | -2.61% | 86.3만 |
|---|
| 2026.03.04 | ₩67,859 | ₩67,966 | ₩67,175 | ₩67,443 | -0.61% | 84.1만 |
|---|
| 2026.03.03 | ₩66,706 | ₩67,818 | ₩65,621 | ₩67,376 | +1.00% | 89.9만 |
|---|
| 2026.03.02 | ₩67,256 | ₩68,582 | ₩66,398 | ₩68,287 | +1.53% | 64.1만 |
|---|
| 2026.02.27 | ₩67,550 | ₩68,328 | ₩66,800 | ₩68,314 | +1.13% | 94만 |
|---|
| 2026.02.26 | ₩68,086 | ₩68,421 | ₩66,827 | ₩68,287 | +0.30% | 71만 |
|---|
| 2026.02.25 | ₩67,711 | ₩68,341 | ₩66,733 | ₩67,845 | +0.20% | 68만 |
|---|
| 2026.02.24 | ₩67,336 | ₩68,529 | ₩67,189 | ₩67,818 | +0.72% | 78.4만 |
|---|
| 2026.02.23 | ₩67,993 | ₩67,993 | ₩66,130 | ₩66,907 | -1.60% | 50.3만 |
|---|
| 2026.02.20 | ₩67,979 | ₩68,877 | ₩67,282 | ₩68,140 | +0.24% | 56.1만 |
|---|
| 2026.02.19 | ₩68,127 | ₩68,555 | ₩67,671 | ₩68,220 | +0.14% | 51.3만 |
|---|
| 2026.02.18 | ₩68,033 | ₩69,386 | ₩67,885 | ₩68,622 | +0.87% | 66.7만 |
|---|
| 2026.02.17 | ₩68,850 | ₩68,998 | ₩67,751 | ₩68,502 | -0.51% | 79.4만 |
|---|
| 2026.02.13 | ₩68,663 | ₩69,105 | ₩67,966 | ₩68,743 | +0.12% | 76.9만 |
|---|
| 2026.02.12 | ₩70,458 | ₩71,249 | ₩68,569 | ₩68,850 | -2.28% | 95.6만 |
|---|
| 2026.02.11 | ₩69,909 | ₩70,405 | ₩68,421 | ₩69,078 | -1.19% | 86.4만 |
|---|
| 2026.02.10 | ₩70,619 | ₩71,249 | ₩68,904 | ₩69,319 | -1.84% | 145.6만 |
|---|
| 2026.02.09 | ₩70,338 | ₩71,222 | ₩69,895 | ₩70,391 | +0.08% | 179.8만 |
|---|
| 2026.02.06 | ₩69,011 | ₩70,807 | ₩68,917 | ₩70,726 | +2.49% | 184.4만 |
|---|
| 2026.02.05 | ₩68,676 | ₩69,708 | ₩67,725 | ₩68,488 | -0.27% | 177.2만 |
|---|
| 2026.02.04 | ₩65,112 | ₩70,713 | ₩63,383 | ₩69,373 | +6.54% | 292.6만 |
|---|
| 2026.02.03 | ₩62,673 | ₩63,812 | ₩62,365 | ₩63,061 | +0.62% | 124.5만 |
|---|
| 2026.02.02 | ₩61,869 | ₩62,941 | ₩61,695 | ₩62,887 | +1.65% | 87.7만 |
|---|
| 2026.01.30 | ₩61,829 | ₩62,177 | ₩60,877 | ₩61,788 | -0.07% | 154.9만 |
|---|
| 2026.01.29 | ₩62,378 | ₩62,780 | ₩61,172 | ₩62,338 | -0.06% | 146.8만 |
|---|
| 2026.01.28 | ₩62,418 | ₩62,981 | ₩61,051 | ₩61,842 | -0.92% | 153.8만 |
|---|
| 2026.01.27 | ₩63,088 | ₩63,370 | ₩62,512 | ₩62,780 | -0.49% | 55.9만 |
|---|
| 2026.01.26 | ₩62,512 | ₩63,437 | ₩62,284 | ₩63,075 | +0.90% | 67.4만 |
|---|
| 2026.01.23 | ₩63,343 | ₩63,638 | ₩62,190 | ₩62,713 | -0.99% | 72.6만 |
|---|
| 2026.01.22 | ₩63,396 | ₩64,334 | ₩63,209 | ₩63,731 | +0.53% | 82.2만 |
|---|
| 2026.01.21 | ₩62,204 | ₩63,035 | ₩61,226 | ₩62,700 | +0.80% | 95.4만 |
|---|
| 2026.01.20 | ₩62,525 | ₩63,289 | ₩61,855 | ₩61,976 | -0.88% | 115.8만 |
|---|
| 2026.01.16 | ₩63,504 | ₩63,611 | ₩62,284 | ₩63,343 | -0.25% | 137.7만 |
|---|
| 2026.01.15 | ₩62,793 | ₩63,691 | ₩62,713 | ₩63,343 | +0.87% | 94.5만 |
|---|
| 2026.01.14 | ₩61,815 | ₩62,525 | ₩61,373 | ₩62,378 | +0.91% | 133.2만 |
|---|
| 2026.01.13 | ₩62,257 | ₩62,941 | ₩61,641 | ₩61,855 | -0.65% | 82.9만 |
|---|
| 2026.01.12 | ₩61,400 | ₩62,043 | ₩61,025 | ₩61,842 | +0.72% | 88.3만 |
|---|
| 2026.01.09 | ₩61,668 | ₩62,432 | ₩61,346 | ₩61,641 | -0.04% | 94.4만 |
|---|
| 2026.01.08 | ₩61,574 | ₩62,110 | ₩60,180 | ₩61,480 | -0.15% | 147.9만 |
|---|
| 2026.01.07 | ₩62,378 | ₩62,539 | ₩61,333 | ₩61,882 | -0.79% | 63.2만 |
|---|
| 2026.01.06 | ₩61,842 | ₩63,048 | ₩60,716 | ₩62,097 | +0.41% | 113.8만 |
|---|
| 2026.01.05 | ₩62,204 | ₩63,879 | ₩62,204 | ₩62,619 | +0.67% | 82.9만 |
|---|
| 2026.01.02 | ₩62,324 | ₩63,061 | ₩61,909 | ₩62,780 | +0.73% | 67.6만 |
|---|
| 2025.12.31 | ₩63,504 | ₩63,638 | ₩62,123 | ₩62,298 | -1.90% | 54.5만 |
|---|
| 2025.12.30 | ₩63,852 | ₩64,133 | ₩63,356 | ₩63,410 | -0.69% | 68.4만 |
|---|
| 2025.12.29 | ₩64,241 | ₩64,562 | ₩63,906 | ₩64,013 | -0.35% | 51.3만 |
|---|
| 2025.12.26 | ₩64,107 | ₩64,549 | ₩63,798 | ₩64,107 | 0.00% | 35.1만 |
|---|
| 2025.12.24 | ₩64,200 | ₩64,576 | ₩63,946 | ₩64,254 | +0.08% | 26.2만 |
|---|
| 2025.12.23 | ₩64,361 | ₩64,643 | ₩63,758 | ₩64,040 | -0.50% | 44.9만 |
|---|
| 2025.12.22 | ₩63,504 | ₩64,736 | ₩63,410 | ₩64,549 | +1.65% | 74.2만 |
|---|
| 2025.12.19 | ₩63,048 | ₩63,865 | ₩63,048 | ₩63,651 | +0.96% | 202만 |
|---|
| 2025.12.18 | ₩63,236 | ₩63,932 | ₩62,954 | ₩63,463 | +0.36% | 111.9만 |
|---|
| 2025.12.17 | ₩62,994 | ₩63,892 | ₩62,110 | ₩62,499 | -0.79% | 107만 |
|---|
| 2025.12.16 | ₩63,892 | ₩63,892 | ₩62,807 | ₩63,195 | -1.09% | 86.3만 |
|---|
| 2025.12.15 | ₩63,611 | ₩63,745 | ₩62,994 | ₩63,544 | -0.11% | 106.5만 |
|---|
| 2025.12.12 | ₩64,991 | ₩64,991 | ₩63,115 | ₩63,169 | -2.80% | 75.8만 |
|---|
| 2025.12.11 | ₩63,061 | ₩64,174 | ₩62,820 | ₩63,772 | +1.13% | 65.8만 |
|---|
| 2025.12.10 | ₩61,654 | ₩63,128 | ₩61,561 | ₩62,793 | +1.85% | 124.8만 |
|---|
| 2025.12.09 | ₩62,030 | ₩62,512 | ₩61,467 | ₩61,547 | -0.78% | 60.5만 |
|---|
| 2025.12.08 | ₩62,901 | ₩63,249 | ₩62,030 | ₩62,150 | -1.19% | 68.4만 |
|---|
| 2025.12.05 | ₩62,793 | ₩63,343 | ₩62,231 | ₩62,793 | 0.00% | 88.7만 |
|---|
| 2025.12.04 | ₩63,544 | ₩63,865 | ₩62,686 | ₩62,874 | -1.05% | 79.2만 |
|---|
| 2025.12.03 | ₩64,160 | ₩64,616 | ₩63,544 | ₩63,584 | -0.90% | 68.8만 |
|---|
| 2025.12.02 | ₩64,294 | ₩64,736 | ₩63,932 | ₩64,080 | -0.33% | 83.8만 |
|---|
| 2025.12.01 | ₩63,209 | ₩64,562 | ₩63,182 | ₩63,973 | +1.21% | 60.8만 |
|---|
| 2025.11.28 | ₩64,937 | ₩64,964 | ₩63,919 | ₩63,919 | -1.57% | 48.1만 |
|---|
| 2025.11.26 | ₩63,705 | ₩65,259 | ₩63,383 | ₩64,495 | +1.24% | 115.4만 |
|---|
| 2025.11.25 | ₩63,370 | ₩64,964 | ₩63,182 | ₩64,348 | +1.54% | 59.3만 |
|---|
| 2025.11.24 | ₩62,351 | ₩63,530 | ₩61,855 | ₩63,370 | +1.63% | 104.7만 |
|---|
| 2025.11.21 | ₩61,226 | ₩63,423 | ₩60,917 | ₩62,472 | +2.04% | 74만 |
|---|
| 2025.11.20 | ₩61,628 | ₩62,740 | ₩60,730 | ₩60,850 | -1.26% | 59만 |
|---|
| 2025.11.19 | ₩60,596 | ₩61,413 | ₩60,194 | ₩60,904 | +0.51% | 77.7만 |
|---|
| 2025.11.18 | ₩59,885 | ₩60,810 | ₩59,443 | ₩60,435 | +0.92% | 75만 |
|---|
| 2025.11.17 | ₩61,654 | ₩61,829 | ₩59,725 | ₩60,100 | -2.52% | 70.2만 |
|---|
| 2025.11.14 | ₩62,177 | ₩62,284 | ₩61,333 | ₩61,748 | -0.69% | 68.4만 |
|---|
| 2025.11.13 | ₩63,691 | ₩63,785 | ₩61,762 | ₩62,164 | -2.40% | 77.8만 |
|---|
| 2025.11.12 | ₩64,723 | ₩65,822 | ₩63,557 | ₩63,664 | -1.64% | 90만 |
|---|
| 2025.11.11 | ₩63,557 | ₩64,495 | ₩63,370 | ₩64,442 | +1.39% | 58.3만 |
|---|
| 2025.11.10 | ₩63,651 | ₩64,509 | ₩63,262 | ₩63,785 | +0.21% | 43만 |
|---|
| 2025.11.07 | ₩63,383 | ₩63,906 | ₩63,169 | ₩63,597 | +0.34% | 57.7만 |
|---|
| 2025.11.06 | ₩64,401 | ₩64,763 | ₩63,370 | ₩63,825 | -0.89% | 64.9만 |
|---|
| 2025.11.05 | ₩62,673 | ₩64,696 | ₩62,633 | ₩64,509 | +2.93% | 75.4만 |
|---|
| 2025.11.04 | ₩62,499 | ₩63,008 | ₩62,257 | ₩62,820 | +0.51% | 68.5만 |
|---|
| 2025.11.03 | ₩63,289 | ₩63,383 | ₩62,257 | ₩63,035 | -0.40% | 110.1만 |
|---|
| 2025.10.31 | ₩62,378 | ₩63,999 | ₩61,936 | ₩63,128 | +1.20% | 86.3만 |
|---|
| 2025.10.30 | ₩64,428 | ₩65,246 | ₩62,499 | ₩62,619 | -2.81% | 141.5만 |
|---|
| 2025.10.29 | ₩63,544 | ₩67,041 | ₩62,673 | ₩64,294 | +1.18% | 223.7만 |
|---|
| 2025.10.28 | ₩62,338 | ₩63,061 | ₩61,641 | ₩61,681 | -1.05% | 122.8만 |
|---|
| 2025.10.27 | ₩62,780 | ₩63,209 | ₩62,324 | ₩62,472 | -0.49% | 90.3만 |
|---|
| 2025.10.24 | ₩62,204 | ₩62,512 | ₩61,855 | ₩62,123 | -0.13% | 54.8만 |
|---|
| 2025.10.23 | ₩62,298 | ₩62,753 | ₩61,252 | ₩61,427 | -1.40% | 105.5만 |
|---|
| 2025.10.22 | ₩62,887 | ₩63,356 | ₩61,788 | ₩62,257 | -1.00% | 63.6만 |
|---|
| 2025.10.21 | ₩62,472 | ₩63,370 | ₩62,150 | ₩63,075 | +0.97% | 44.1만 |
|---|
| 2025.10.20 | ₩61,869 | ₩62,820 | ₩61,735 | ₩62,512 | +1.04% | 69.2만 |
|---|
| 2025.10.17 | ₩61,453 | ₩61,708 | ₩60,984 | ₩61,293 | -0.26% | 144만 |
|---|
| 2025.10.16 | ₩62,351 | ₩62,579 | ₩60,917 | ₩61,534 | -1.31% | 90.2만 |
|---|
| 2025.10.15 | ₩62,633 | ₩63,490 | ₩61,762 | ₩62,539 | -0.15% | 92.2만 |
|---|
| 2025.10.14 | ₩61,011 | ₩62,485 | ₩60,663 | ₩62,137 | +1.84% | 66.7만 |
|---|
| 2025.10.13 | ₩61,467 | ₩62,257 | ₩61,346 | ₩61,520 | +0.09% | 61.6만 |
|---|
| 2025.10.10 | ₩62,834 | ₩63,155 | ₩60,837 | ₩61,078 | -2.79% | 81.3만 |
|---|