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 | ₩62,013 | ₩63,816 | ₩61,666 | ₩62,200 | +0.30% | 72.9만 |
| 2026.10.08 | ₩61,652 | ₩62,440 | ₩60,918 | ₩61,759 | +0.17% | 87.3만 |
| 2026.10.07 | ₩63,923 | ₩63,923 | ₩61,585 | ₩62,080 | -2.88% | 98만 |
| 2026.10.06 | ₩64,617 | ₩64,924 | ₩63,429 | ₩63,909 | -1.10% | 96.4만 |
| 2026.10.05 | ₩64,297 | ₩64,858 | ₩63,041 | ₩64,096 | -0.31% | 118.2만 |
| 2026.10.02 | ₩63,949 | ₩64,858 | ₩63,308 | ₩63,669 | -0.44% | 84.1만 |
| 2026.10.01 | ₩61,853 | ₩63,242 | ₩61,211 | ₩63,041 | +1.92% | 76.1만 |
| 2026.09.30 | ₩61,973 | ₩62,921 | ₩61,973 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,066 |
| +0.15% |
| 87.1만 |
| 2026.09.29 | ₩62,641 | ₩62,694 | ₩61,559 | ₩62,494 | -0.23% | 75.4만 |
|---|
| 2026.09.28 | ₩61,946 | ₩62,534 | ₩61,585 | ₩62,414 | +0.75% | 77.4만 |
|---|
| 2026.09.25 | ₩62,120 | ₩62,988 | ₩62,066 | ₩62,307 | +0.30% | 57만 |
|---|
| 2026.09.24 | ₩62,093 | ₩62,307 | ₩61,532 | ₩62,240 | +0.24% | 67.7만 |
|---|
| 2026.09.23 | ₩62,173 | ₩62,774 | ₩61,853 | ₩62,480 | +0.49% | 59.4만 |
|---|
| 2026.09.22 | ₩62,574 | ₩62,854 | ₩62,173 | ₩62,654 | +0.13% | 104.7만 |
|---|
| 2026.09.21 | ₩61,719 | ₩61,812 | ₩61,105 | ₩61,706 | -0.02% | 62.7만 |
|---|
| 2026.09.18 | ₩61,145 | ₩61,612 | ₩60,677 | ₩61,532 | +0.63% | 308.1만 |
|---|
| 2026.09.17 | ₩62,253 | ₩62,654 | ₩60,744 | ₩61,078 | -1.89% | 77만 |
|---|
| 2026.09.16 | ₩61,973 | ₩62,414 | ₩60,998 | ₩61,292 | -1.10% | 80만 |
|---|
| 2026.09.15 | ₩61,706 | ₩61,759 | ₩60,931 | ₩61,679 | -0.04% | 66.9만 |
|---|
| 2026.09.14 | ₩60,984 | ₩62,494 | ₩60,691 | ₩61,559 | +0.94% | 95.8만 |
|---|
| 2026.09.11 | ₩61,866 | ₩61,866 | ₩61,158 | ₩61,679 | -0.30% | 78.5만 |
|---|
| 2026.09.10 | ₩61,679 | ₩61,839 | ₩60,637 | ₩60,797 | -1.43% | 78만 |
|---|
| 2026.09.09 | ₩63,455 | ₩63,576 | ₩62,133 | ₩62,280 | -1.85% | 68.5만 |
|---|
| 2026.09.08 | ₩64,350 | ₩64,350 | ₩62,854 | ₩63,215 | -1.76% | 123.5만 |
|---|
| 2026.09.04 | ₩63,375 | ₩64,056 | ₩63,268 | ₩63,589 | +0.34% | 57.1만 |
|---|
| 2026.09.03 | ₩63,295 | ₩63,843 | ₩62,854 | ₩63,602 | +0.49% | 73.6만 |
|---|
| 2026.09.02 | ₩62,494 | ₩63,175 | ₩61,959 | ₩62,641 | +0.24% | 82.3만 |
|---|
| 2026.09.01 | ₩63,215 | ₩63,535 | ₩62,120 | ₩62,293 | -1.46% | 92.9만 |
|---|
| 2026.08.31 | ₩63,949 | ₩64,177 | ₩63,415 | ₩63,843 | -0.17% | 106.3만 |
|---|
| 2026.08.28 | ₩65,111 | ₩65,111 | ₩63,789 | ₩64,177 | -1.44% | 65.6만 |
|---|
| 2026.08.27 | ₩65,405 | ₩66,113 | ₩64,177 | ₩64,844 | -0.86% | 66.8만 |
|---|
| 2026.08.26 | ₩65,312 | ₩65,953 | ₩65,165 | ₩65,739 | +0.65% | 74.9만 |
|---|
| 2026.08.25 | ₩65,859 | ₩65,913 | ₩64,631 | ₩65,205 | -0.99% | 84.2만 |
|---|
| 2026.08.24 | ₩66,127 | ₩66,167 | ₩65,005 | ₩65,258 | -1.31% | 87.9만 |
|---|
| 2026.08.21 | ₩65,753 | ₩65,766 | ₩64,898 | ₩65,459 | -0.45% | 62.3만 |
|---|
| 2026.08.20 | ₩65,365 | ₩65,966 | ₩64,898 | ₩65,205 | -0.25% | 46.9만 |
|---|
| 2026.08.19 | ₩66,340 | ₩67,008 | ₩66,006 | ₩66,233 | -0.16% | 66.7만 |
|---|
| 2026.08.18 | ₩66,915 | ₩67,275 | ₩65,592 | ₩65,726 | -1.78% | 62.9만 |
|---|
| 2026.08.17 | ₩67,743 | ₩68,023 | ₩67,102 | ₩67,195 | -0.81% | 65.6만 |
|---|
| 2026.08.14 | ₩67,302 | ₩68,117 | ₩66,514 | ₩68,077 | +1.15% | 58.4만 |
|---|
| 2026.08.13 | ₩68,838 | ₩69,265 | ₩67,409 | ₩67,756 | -1.57% | 80.8만 |
|---|
| 2026.08.12 | ₩69,572 | ₩69,920 | ₩68,050 | ₩68,143 | -2.05% | 67.8만 |
|---|
| 2026.08.11 | ₩68,971 | ₩69,666 | ₩68,771 | ₩69,212 | +0.35% | 81만 |
|---|
| 2026.08.10 | ₩68,143 | ₩68,784 | ₩67,716 | ₩68,197 | +0.08% | 68.6만 |
|---|
| 2026.08.07 | ₩68,865 | ₩69,332 | ₩68,397 | ₩68,678 | -0.27% | 72.3만 |
|---|
| 2026.08.06 | ₩70,414 | ₩71,015 | ₩69,038 | ₩69,239 | -1.67% | 85.9만 |
|---|
| 2026.08.05 | ₩71,028 | ₩71,429 | ₩70,427 | ₩70,467 | -0.79% | 75.9만 |
|---|
| 2026.08.04 | ₩69,332 | ₩71,042 | ₩68,477 | ₩71,028 | +2.45% | 91.1만 |
|---|
| 2026.08.03 | ₩67,890 | ₩69,078 | ₩67,890 | ₩68,384 | +0.73% | 98.1만 |
|---|
| 2026.07.31 | ₩67,422 | ₩68,330 | ₩66,701 | ₩67,462 | +0.06% | 112.9만 |
|---|
| 2026.07.30 | ₩70,574 | ₩70,788 | ₩65,592 | ₩66,941 | -5.15% | 175.3만 |
|---|
| 2026.07.29 | ₩72,711 | ₩73,459 | ₩67,769 | ₩68,851 | -5.31% | 220.5만 |
|---|
| 2026.07.28 | ₩65,753 | ₩66,581 | ₩64,991 | ₩65,859 | +0.16% | 124.2만 |
|---|
| 2026.07.27 | ₩65,272 | ₩65,579 | ₩64,270 | ₩65,138 | -0.20% | 81만 |
|---|
| 2026.07.24 | ₩64,591 | ₩64,991 | ₩64,257 | ₩64,617 | +0.04% | 102.4만 |
|---|
| 2026.07.23 | ₩62,787 | ₩64,510 | ₩62,707 | ₩64,444 | +2.64% | 111.8만 |
|---|
| 2026.07.22 | ₩62,921 | ₩63,856 | ₩62,841 | ₩63,415 | +0.79% | 89.5만 |
|---|
| 2026.07.21 | ₩64,430 | ₩64,430 | ₩63,081 | ₩63,135 | -2.01% | 86.2만 |
|---|
| 2026.07.20 | ₩65,018 | ₩65,138 | ₩63,495 | ₩63,843 | -1.81% | 134.6만 |
|---|
| 2026.07.17 | ₩63,856 | ₩64,951 | ₩63,522 | ₩63,749 | -0.17% | 135.2만 |
|---|
| 2026.07.16 | ₩63,188 | ₩65,111 | ₩63,001 | ₩64,617 | +2.26% | 81.7만 |
|---|
| 2026.07.15 | ₩63,282 | ₩63,696 | ₩62,574 | ₩63,616 | +0.53% | 87.5만 |
|---|
| 2026.07.14 | ₩63,629 | ₩64,390 | ₩62,828 | ₩63,455 | -0.27% | 75.6만 |
|---|
| 2026.07.13 | ₩63,041 | ₩63,789 | ₩62,400 | ₩62,681 | -0.57% | 89.9만 |
|---|
| 2026.07.10 | ₩62,333 | ₩63,963 | ₩62,333 | ₩63,242 | +1.46% | 73.1만 |
|---|
| 2026.07.09 | ₩63,028 | ₩63,295 | ₩62,360 | ₩62,467 | -0.89% | 68.4만 |
|---|
| 2026.07.08 | ₩62,601 | ₩62,881 | ₩62,080 | ₩62,507 | -0.15% | 83.6만 |
|---|
| 2026.07.07 | ₩65,325 | ₩65,325 | ₩62,774 | ₩63,389 | -2.96% | 107.6만 |
|---|
| 2026.07.06 | ₩65,659 | ₩66,300 | ₩65,445 | ₩65,646 | -0.02% | 73만 |
|---|
| 2026.07.02 | ₩65,459 | ₩65,886 | ₩64,751 | ₩65,659 | +0.31% | 114.4만 |
|---|
| 2026.07.01 | ₩67,195 | ₩67,369 | ₩65,405 | ₩65,459 | -2.58% | 86.1만 |
|---|
| 2026.06.30 | ₩68,010 | ₩68,504 | ₩67,289 | ₩67,489 | -0.77% | 123.9만 |
|---|
| 2026.06.29 | ₩68,010 | ₩68,010 | ₩66,260 | ₩66,674 | -1.96% | 113만 |
|---|
| 2026.06.26 | ₩68,611 | ₩68,638 | ₩67,302 | ₩67,943 | -0.97% | 441.2만 |
|---|
| 2026.06.25 | ₩67,756 | ₩69,599 | ₩67,248 | ₩68,504 | +1.10% | 111.9만 |
|---|
| 2026.06.24 | ₩64,724 | ₩67,155 | ₩64,724 | ₩67,048 | +3.59% | 117.6만 |
|---|
| 2026.06.23 | ₩65,753 | ₩65,993 | ₩64,444 | ₩64,457 | -1.97% | 85.6만 |
|---|
| 2026.06.22 | ₩66,688 | ₩67,142 | ₩66,113 | ₩66,300 | -0.58% | 82.8만 |
|---|
| 2026.06.18 | ₩65,232 | ₩67,315 | ₩65,192 | ₩66,754 | +2.33% | 174만 |
|---|
| 2026.06.17 | ₩65,953 | ₩66,928 | ₩64,457 | ₩64,604 | -2.05% | 84.3만 |
|---|
| 2026.06.16 | ₩65,726 | ₩66,741 | ₩64,778 | ₩66,207 | +0.73% | 76.1만 |
|---|
| 2026.06.15 | ₩65,753 | ₩66,781 | ₩65,098 | ₩65,218 | -0.81% | 67.9만 |
|---|
| 2026.06.12 | ₩65,005 | ₩65,205 | ₩64,270 | ₩64,631 | -0.58% | 60.4만 |
|---|
| 2026.06.11 | ₩63,829 | ₩64,337 | ₩62,253 | ₩64,283 | +0.71% | 79.9만 |
|---|
| 2026.06.10 | ₩64,671 | ₩64,951 | ₩62,667 | ₩62,934 | -2.68% | 71.2만 |
|---|
| 2026.06.09 | ₩64,203 | ₩65,125 | ₩63,549 | ₩64,537 | +0.52% | 69.1만 |
|---|
| 2026.06.08 | ₩63,522 | ₩63,949 | ₩63,028 | ₩63,068 | -0.71% | 61.9만 |
|---|
| 2026.06.05 | ₩62,974 | ₩63,669 | ₩62,734 | ₩63,268 | +0.47% | 56.9만 |
|---|
| 2026.06.04 | ₩64,096 | ₩64,163 | ₩63,068 | ₩63,375 | -1.13% | 72.7만 |
|---|
| 2026.06.03 | ₩63,429 | ₩63,949 | ₩62,574 | ₩63,348 | -0.13% | 93.8만 |
|---|
| 2026.06.02 | ₩62,574 | ₩63,656 | ₩62,347 | ₩63,375 | +1.28% | 73.3만 |
|---|
| 2026.06.01 | ₩62,120 | ₩62,494 | ₩61,158 | ₩62,400 | +0.45% | 93.9만 |
|---|
| 2026.05.29 | ₩62,974 | ₩63,803 | ₩62,707 | ₩62,774 | -0.32% | 121만 |
|---|
| 2026.05.28 | ₩63,589 | ₩63,803 | ₩61,158 | ₩62,787 | -1.26% | 164.9만 |
|---|
| 2026.05.27 | ₩65,499 | ₩65,699 | ₩64,871 | ₩65,178 | -0.49% | 62.2만 |
|---|
| 2026.05.26 | ₩64,551 | ₩65,379 | ₩64,177 | ₩65,218 | +1.03% | 71.5만 |
|---|
| 2026.05.22 | ₩63,869 | ₩64,310 | ₩62,948 | ₩64,110 | +0.38% | 87.2만 |
|---|
| 2026.05.21 | ₩63,295 | ₩63,843 | ₩62,293 | ₩63,549 | +0.40% | 74만 |
|---|
| 2026.05.20 | ₩62,173 | ₩63,990 | ₩61,559 | ₩63,869 | +2.73% | 128.2만 |
|---|
| 2026.05.19 | ₩63,495 | ₩63,749 | ₩61,906 | ₩61,933 | -2.46% | 72.4만 |
|---|
| 2026.05.18 | ₩64,243 | ₩65,031 | ₩63,549 | ₩64,136 | -0.17% | 71.7만 |
|---|
| 2026.05.15 | ₩65,966 | ₩66,487 | ₩64,096 | ₩64,190 | -2.69% | 83.1만 |
|---|
| 2026.05.14 | ₩65,886 | ₩66,380 | ₩65,298 | ₩66,340 | +0.69% | 58.9만 |
|---|
| 2026.05.13 | ₩66,100 | ₩66,501 | ₩65,138 | ₩65,218 | -1.33% | 67만 |
|---|
| 2026.05.12 | ₩68,117 | ₩68,117 | ₩65,539 | ₩66,474 | -2.41% | 74.2만 |
|---|
| 2026.05.11 | ₩68,410 | ₩68,718 | ₩67,716 | ₩68,143 | -0.39% | 94.3만 |
|---|
| 2026.05.08 | ₩68,464 | ₩68,905 | ₩67,729 | ₩68,370 | -0.14% | 96.6만 |
|---|
| 2026.05.07 | ₩68,918 | ₩69,305 | ₩68,077 | ₩68,183 | -1.07% | 86.9만 |
|---|
| 2026.05.06 | ₩68,691 | ₩69,118 | ₩67,930 | ₩68,317 | -0.54% | 76.5만 |
|---|
| 2026.05.05 | ₩67,890 | ₩68,130 | ₩67,195 | ₩67,716 | -0.26% | 77.1만 |
|---|
| 2026.05.04 | ₩68,277 | ₩68,451 | ₩66,888 | ₩67,182 | -1.60% | 91.3만 |
|---|
| 2026.05.01 | ₩69,639 | ₩69,840 | ₩68,223 | ₩68,491 | -1.65% | 94.3만 |
|---|
| 2026.04.30 | ₩68,344 | ₩69,906 | ₩68,103 | ₩69,399 | +1.54% | 115.7만 |
|---|
| 2026.04.29 | ₩69,626 | ₩69,813 | ₩67,783 | ₩67,956 | -2.40% | 107.3만 |
|---|
| 2026.04.28 | ₩70,668 | ₩70,668 | ₩69,011 | ₩69,626 | -1.47% | 83만 |
|---|
| 2026.04.27 | ₩70,841 | ₩71,803 | ₩69,706 | ₩70,521 | -0.45% | 136.9만 |
|---|
| 2026.04.24 | ₩70,147 | ₩71,055 | ₩69,586 | ₩70,080 | -0.10% | 343.9만 |
|---|
| 2026.04.23 | ₩70,935 | ₩71,723 | ₩69,239 | ₩70,467 | -0.66% | 153.1만 |
|---|
| 2026.04.22 | ₩66,848 | ₩70,160 | ₩64,631 | ₩70,093 | +4.86% | 258.3만 |
|---|
| 2026.04.21 | ₩63,869 | ₩64,858 | ₩63,188 | ₩64,030 | +0.25% | 190.6만 |
|---|
| 2026.04.20 | ₩63,095 | ₩63,883 | ₩62,988 | ₩63,816 | +1.14% | 123만 |
|---|
| 2026.04.17 | ₩63,108 | ₩65,245 | ₩63,068 | ₩63,776 | +1.06% | 343.5만 |
|---|
| 2026.04.16 | ₩63,242 | ₩64,203 | ₩61,906 | ₩62,120 | -1.77% | 128.9만 |
|---|
| 2026.04.15 | ₩65,405 | ₩65,632 | ₩62,961 | ₩63,295 | -3.23% | 93.6만 |
|---|
| 2026.04.14 | ₩66,033 | ₩66,621 | ₩65,218 | ₩65,913 | -0.18% | 101.9만 |
|---|
| 2026.04.13 | ₩63,816 | ₩66,314 | ₩63,549 | ₩66,260 | +3.83% | 152.6만 |
|---|
| 2026.04.10 | ₩64,417 | ₩64,417 | ₩63,656 | ₩63,763 | -1.02% | 60.9만 |
|---|
| 2026.04.09 | ₩63,362 | ₩64,751 | ₩63,322 | ₩64,257 | +1.41% | 76.2만 |
|---|
| 2026.04.08 | ₩63,081 | ₩64,043 | ₩62,814 | ₩63,589 | +0.80% | 100.9만 |
|---|
| 2026.04.07 | ₩60,116 | ₩60,904 | ₩59,862 | ₩60,637 | +0.87% | 58.3만 |
|---|
| 2026.04.06 | ₩59,929 | ₩60,437 | ₩59,489 | ₩60,370 | +0.74% | 51.6만 |
|---|
| 2026.04.02 | ₩59,181 | ₩60,731 | ₩58,781 | ₩60,130 | +1.60% | 72.8만 |
|---|
| 2026.04.01 | ₩60,156 | ₩61,011 | ₩59,769 | ₩60,236 | +0.13% | 77.6만 |
|---|
| 2026.03.31 | ₩59,168 | ₩60,704 | ₩58,206 | ₩59,889 | +1.22% | 101.5만 |
|---|
| 2026.03.30 | ₩60,049 | ₩60,049 | ₩58,353 | ₩58,367 | -2.80% | 85.9만 |
|---|
| 2026.03.27 | ₩59,582 | ₩60,343 | ₩59,074 | ₩59,261 | -0.54% | 67.7만 |
|---|
| 2026.03.26 | ₩60,904 | ₩61,559 | ₩59,702 | ₩59,849 | -1.73% | 69만 |
|---|
| 2026.03.25 | ₩61,332 | ₩61,759 | ₩60,664 | ₩61,719 | +0.63% | 61.7만 |
|---|
| 2026.03.24 | ₩60,116 | ₩61,185 | ₩59,582 | ₩60,731 | +1.02% | 82.5만 |
|---|
| 2026.03.23 | ₩60,103 | ₩61,385 | ₩59,395 | ₩60,317 | +0.36% | 121만 |
|---|
| 2026.03.20 | ₩59,088 | ₩59,208 | ₩57,512 | ₩58,487 | -1.02% | 325.6만 |
|---|
| 2026.03.19 | ₩58,327 | ₩59,595 | ₩57,966 | ₩58,821 | +0.85% | 107.8만 |
|---|
| 2026.03.18 | ₩60,170 | ₩60,263 | ₩59,074 | ₩59,221 | -1.58% | 116.2만 |
|---|
| 2026.03.17 | ₩60,797 | ₩61,332 | ₩59,462 | ₩60,410 | -0.64% | 86.2만 |
|---|
| 2026.03.16 | ₩61,799 | ₩61,866 | ₩60,143 | ₩60,357 | -2.33% | 91.7만 |
|---|
| 2026.03.13 | ₩61,692 | ₩62,160 | ₩60,183 | ₩61,078 | -1.00% | 90.7만 |
|---|
| 2026.03.12 | ₩61,532 | ₩62,454 | ₩61,038 | ₩61,252 | -0.46% | 73만 |
|---|
| 2026.03.11 | ₩63,015 | ₩63,375 | ₩62,253 | ₩62,787 | -0.36% | 70.3만 |
|---|
| 2026.03.10 | ₩62,587 | ₩64,243 | ₩62,173 | ₩63,148 | +0.90% | 78.3만 |
|---|
| 2026.03.09 | ₩61,946 | ₩63,282 | ₩60,477 | ₩63,161 | +1.96% | 90.5만 |
|---|
| 2026.03.06 | ₩63,429 | ₩63,896 | ₩62,574 | ₩63,295 | -0.21% | 82.8만 |
|---|
| 2026.03.05 | ₩66,434 | ₩66,888 | ₩63,669 | ₩64,697 | -2.61% | 86.3만 |
|---|
| 2026.03.04 | ₩67,636 | ₩67,743 | ₩66,955 | ₩67,222 | -0.61% | 84.1만 |
|---|
| 2026.03.03 | ₩66,487 | ₩67,596 | ₩65,405 | ₩67,155 | +1.00% | 89.9만 |
|---|
| 2026.03.02 | ₩67,035 | ₩68,357 | ₩66,180 | ₩68,063 | +1.53% | 64.1만 |
|---|
| 2026.02.27 | ₩67,329 | ₩68,103 | ₩66,581 | ₩68,090 | +1.13% | 94만 |
|---|
| 2026.02.26 | ₩67,863 | ₩68,197 | ₩66,607 | ₩68,063 | +0.30% | 71만 |
|---|
| 2026.02.25 | ₩67,489 | ₩68,117 | ₩66,514 | ₩67,622 | +0.20% | 68만 |
|---|
| 2026.02.24 | ₩67,115 | ₩68,304 | ₩66,968 | ₩67,596 | +0.72% | 78.4만 |
|---|
| 2026.02.23 | ₩67,769 | ₩67,769 | ₩65,913 | ₩66,688 | -1.60% | 50.3만 |
|---|
| 2026.02.20 | ₩67,756 | ₩68,651 | ₩67,061 | ₩67,916 | +0.24% | 56.1만 |
|---|
| 2026.02.19 | ₩67,903 | ₩68,330 | ₩67,449 | ₩67,996 | +0.14% | 51.3만 |
|---|
| 2026.02.18 | ₩67,809 | ₩69,158 | ₩67,663 | ₩68,397 | +0.87% | 66.7만 |
|---|
| 2026.02.17 | ₩68,624 | ₩68,771 | ₩67,529 | ₩68,277 | -0.51% | 79.4만 |
|---|
| 2026.02.13 | ₩68,437 | ₩68,878 | ₩67,743 | ₩68,517 | +0.12% | 76.9만 |
|---|
| 2026.02.12 | ₩70,227 | ₩71,015 | ₩68,344 | ₩68,624 | -2.28% | 95.6만 |
|---|
| 2026.02.11 | ₩69,679 | ₩70,173 | ₩68,197 | ₩68,851 | -1.19% | 86.4만 |
|---|
| 2026.02.10 | ₩70,387 | ₩71,015 | ₩68,678 | ₩69,092 | -1.84% | 145.6만 |
|---|
| 2026.02.09 | ₩70,107 | ₩70,988 | ₩69,666 | ₩70,160 | +0.08% | 179.8만 |
|---|
| 2026.02.06 | ₩68,784 | ₩70,574 | ₩68,691 | ₩70,494 | +2.49% | 184.4만 |
|---|
| 2026.02.05 | ₩68,451 | ₩69,479 | ₩67,502 | ₩68,264 | -0.27% | 177.2만 |
|---|
| 2026.02.04 | ₩64,898 | ₩70,481 | ₩63,175 | ₩69,145 | +6.54% | 292.6만 |
|---|
| 2026.02.03 | ₩62,467 | ₩63,602 | ₩62,160 | ₩62,854 | +0.62% | 124.5만 |
|---|
| 2026.02.02 | ₩61,666 | ₩62,734 | ₩61,492 | ₩62,681 | +1.65% | 87.7만 |
|---|
| 2026.01.30 | ₩61,626 | ₩61,973 | ₩60,677 | ₩61,585 | -0.07% | 154.9만 |
|---|
| 2026.01.29 | ₩62,173 | ₩62,574 | ₩60,971 | ₩62,133 | -0.06% | 146.8만 |
|---|
| 2026.01.28 | ₩62,213 | ₩62,774 | ₩60,851 | ₩61,639 | -0.92% | 153.8만 |
|---|
| 2026.01.27 | ₩62,881 | ₩63,161 | ₩62,307 | ₩62,574 | -0.49% | 55.9만 |
|---|
| 2026.01.26 | ₩62,307 | ₩63,228 | ₩62,080 | ₩62,868 | +0.90% | 67.4만 |
|---|
| 2026.01.23 | ₩63,135 | ₩63,429 | ₩61,986 | ₩62,507 | -0.99% | 72.6만 |
|---|
| 2026.01.22 | ₩63,188 | ₩64,123 | ₩63,001 | ₩63,522 | +0.53% | 82.2만 |
|---|
| 2026.01.21 | ₩61,999 | ₩62,828 | ₩61,024 | ₩62,494 | +0.80% | 95.4만 |
|---|
| 2026.01.20 | ₩62,320 | ₩63,081 | ₩61,652 | ₩61,772 | -0.88% | 115.8만 |
|---|
| 2026.01.16 | ₩63,295 | ₩63,402 | ₩62,080 | ₩63,135 | -0.25% | 137.7만 |
|---|
| 2026.01.15 | ₩62,587 | ₩63,482 | ₩62,507 | ₩63,135 | +0.87% | 94.5만 |
|---|
| 2026.01.14 | ₩61,612 | ₩62,320 | ₩61,171 | ₩62,173 | +0.91% | 133.2만 |
|---|
| 2026.01.13 | ₩62,053 | ₩62,734 | ₩61,439 | ₩61,652 | -0.65% | 82.9만 |
|---|
| 2026.01.12 | ₩61,198 | ₩61,839 | ₩60,824 | ₩61,639 | +0.72% | 88.3만 |
|---|
| 2026.01.09 | ₩61,465 | ₩62,227 | ₩61,145 | ₩61,439 | -0.04% | 94.4만 |
|---|
| 2026.01.08 | ₩61,372 | ₩61,906 | ₩59,983 | ₩61,278 | -0.15% | 147.9만 |
|---|
| 2026.01.07 | ₩62,173 | ₩62,333 | ₩61,131 | ₩61,679 | -0.79% | 63.2만 |
|---|
| 2026.01.06 | ₩61,639 | ₩62,841 | ₩60,517 | ₩61,893 | +0.41% | 113.8만 |
|---|
| 2026.01.05 | ₩61,999 | ₩63,669 | ₩61,999 | ₩62,414 | +0.67% | 82.9만 |
|---|
| 2026.01.02 | ₩62,120 | ₩62,854 | ₩61,706 | ₩62,574 | +0.73% | 67.6만 |
|---|
| 2025.12.31 | ₩63,295 | ₩63,429 | ₩61,919 | ₩62,093 | -1.90% | 54.5만 |
|---|
| 2025.12.30 | ₩63,642 | ₩63,923 | ₩63,148 | ₩63,202 | -0.69% | 68.4만 |
|---|
| 2025.12.29 | ₩64,030 | ₩64,350 | ₩63,696 | ₩63,803 | -0.35% | 51.3만 |
|---|
| 2025.12.26 | ₩63,896 | ₩64,337 | ₩63,589 | ₩63,896 | 0.00% | 35.1만 |
|---|
| 2025.12.24 | ₩63,990 | ₩64,364 | ₩63,736 | ₩64,043 | +0.08% | 26.2만 |
|---|
| 2025.12.23 | ₩64,150 | ₩64,430 | ₩63,549 | ₩63,829 | -0.50% | 44.9만 |
|---|
| 2025.12.22 | ₩63,295 | ₩64,524 | ₩63,202 | ₩64,337 | +1.65% | 74.2만 |
|---|
| 2025.12.19 | ₩62,841 | ₩63,656 | ₩62,841 | ₩63,442 | +0.96% | 202만 |
|---|
| 2025.12.18 | ₩63,028 | ₩63,722 | ₩62,747 | ₩63,255 | +0.36% | 111.9만 |
|---|
| 2025.12.17 | ₩62,787 | ₩63,682 | ₩61,906 | ₩62,293 | -0.79% | 107만 |
|---|
| 2025.12.16 | ₩63,682 | ₩63,682 | ₩62,601 | ₩62,988 | -1.09% | 86.3만 |
|---|
| 2025.12.15 | ₩63,402 | ₩63,535 | ₩62,787 | ₩63,335 | -0.11% | 106.5만 |
|---|
| 2025.12.12 | ₩64,778 | ₩64,778 | ₩62,908 | ₩62,961 | -2.80% | 75.8만 |
|---|
| 2025.12.11 | ₩62,854 | ₩63,963 | ₩62,614 | ₩63,562 | +1.13% | 65.8만 |
|---|
| 2025.12.10 | ₩61,452 | ₩62,921 | ₩61,358 | ₩62,587 | +1.85% | 124.8만 |
|---|
| 2025.12.09 | ₩61,826 | ₩62,307 | ₩61,265 | ₩61,345 | -0.78% | 60.5만 |
|---|
| 2025.12.08 | ₩62,694 | ₩63,041 | ₩61,826 | ₩61,946 | -1.19% | 68.4만 |
|---|
| 2025.12.05 | ₩62,587 | ₩63,135 | ₩62,026 | ₩62,587 | 0.00% | 88.7만 |
|---|
| 2025.12.04 | ₩63,335 | ₩63,656 | ₩62,480 | ₩62,667 | -1.05% | 79.2만 |
|---|
| 2025.12.03 | ₩63,949 | ₩64,404 | ₩63,335 | ₩63,375 | -0.90% | 68.8만 |
|---|
| 2025.12.02 | ₩64,083 | ₩64,524 | ₩63,722 | ₩63,869 | -0.33% | 83.8만 |
|---|
| 2025.12.01 | ₩63,001 | ₩64,350 | ₩62,974 | ₩63,763 | +1.21% | 60.8만 |
|---|
| 2025.11.28 | ₩64,724 | ₩64,751 | ₩63,709 | ₩63,709 | -1.57% | 48.1만 |
|---|
| 2025.11.26 | ₩63,495 | ₩65,045 | ₩63,175 | ₩64,283 | +1.24% | 115.4만 |
|---|
| 2025.11.25 | ₩63,161 | ₩64,751 | ₩62,974 | ₩64,136 | +1.54% | 59.3만 |
|---|
| 2025.11.24 | ₩62,146 | ₩63,322 | ₩61,652 | ₩63,161 | +1.63% | 104.7만 |
|---|
| 2025.11.21 | ₩61,024 | ₩63,215 | ₩60,717 | ₩62,267 | +2.04% | 74만 |
|---|
| 2025.11.20 | ₩61,425 | ₩62,534 | ₩60,530 | ₩60,651 | -1.26% | 59만 |
|---|
| 2025.11.19 | ₩60,397 | ₩61,211 | ₩59,996 | ₩60,704 | +0.51% | 77.7만 |
|---|
| 2025.11.18 | ₩59,689 | ₩60,610 | ₩59,248 | ₩60,236 | +0.92% | 75만 |
|---|
| 2025.11.17 | ₩61,452 | ₩61,626 | ₩59,529 | ₩59,903 | -2.52% | 70.2만 |
|---|
| 2025.11.14 | ₩61,973 | ₩62,080 | ₩61,131 | ₩61,545 | -0.69% | 68.4만 |
|---|
| 2025.11.13 | ₩63,482 | ₩63,576 | ₩61,559 | ₩61,959 | -2.40% | 77.8만 |
|---|
| 2025.11.12 | ₩64,510 | ₩65,606 | ₩63,348 | ₩63,455 | -1.64% | 90만 |
|---|
| 2025.11.11 | ₩63,348 | ₩64,283 | ₩63,161 | ₩64,230 | +1.39% | 58.3만 |
|---|
| 2025.11.10 | ₩63,442 | ₩64,297 | ₩63,055 | ₩63,576 | +0.21% | 43만 |
|---|
| 2025.11.07 | ₩63,175 | ₩63,696 | ₩62,961 | ₩63,389 | +0.34% | 57.7만 |
|---|
| 2025.11.06 | ₩64,190 | ₩64,551 | ₩63,161 | ₩63,616 | -0.89% | 64.9만 |
|---|
| 2025.11.05 | ₩62,467 | ₩64,484 | ₩62,427 | ₩64,297 | +2.93% | 75.4만 |
|---|
| 2025.11.04 | ₩62,293 | ₩62,801 | ₩62,053 | ₩62,614 | +0.51% | 68.5만 |
|---|
| 2025.11.03 | ₩63,081 | ₩63,175 | ₩62,053 | ₩62,828 | -0.40% | 110.1만 |
|---|
| 2025.10.31 | ₩62,173 | ₩63,789 | ₩61,732 | ₩62,921 | +1.20% | 86.3만 |
|---|
| 2025.10.30 | ₩64,217 | ₩65,031 | ₩62,293 | ₩62,414 | -2.81% | 141.5만 |
|---|
| 2025.10.29 | ₩63,335 | ₩66,821 | ₩62,467 | ₩64,083 | +1.18% | 223.7만 |
|---|
| 2025.10.28 | ₩62,133 | ₩62,854 | ₩61,439 | ₩61,479 | -1.05% | 122.8만 |
|---|
| 2025.10.27 | ₩62,574 | ₩63,001 | ₩62,120 | ₩62,267 | -0.49% | 90.3만 |
|---|
| 2025.10.24 | ₩61,999 | ₩62,307 | ₩61,652 | ₩61,919 | -0.13% | 54.8만 |
|---|
| 2025.10.23 | ₩62,093 | ₩62,547 | ₩61,051 | ₩61,225 | -1.40% | 105.5만 |
|---|
| 2025.10.22 | ₩62,681 | ₩63,148 | ₩61,585 | ₩62,053 | -1.00% | 63.6만 |
|---|
| 2025.10.21 | ₩62,267 | ₩63,161 | ₩61,946 | ₩62,868 | +0.97% | 44.1만 |
|---|
| 2025.10.20 | ₩61,666 | ₩62,614 | ₩61,532 | ₩62,307 | +1.04% | 69.2만 |
|---|
| 2025.10.17 | ₩61,252 | ₩61,505 | ₩60,784 | ₩61,091 | -0.26% | 144만 |
|---|
| 2025.10.16 | ₩62,146 | ₩62,373 | ₩60,717 | ₩61,332 | -1.31% | 90.2만 |
|---|
| 2025.10.15 | ₩62,427 | ₩63,282 | ₩61,559 | ₩62,333 | -0.15% | 92.2만 |
|---|
| 2025.10.14 | ₩60,811 | ₩62,280 | ₩60,464 | ₩61,933 | +1.84% | 66.7만 |
|---|
| 2025.10.13 | ₩61,265 | ₩62,053 | ₩61,145 | ₩61,318 | +0.09% | 61.6만 |
|---|
| 2025.10.10 | ₩62,627 | ₩62,948 | ₩60,637 | ₩60,878 | -2.79% | 81.3만 |
|---|