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 | ₩62,234 | ₩64,043 | ₩61,885 | ₩62,421 | +0.30% | 72.9만 |
| 2026.10.08 | ₩61,872 | ₩62,663 | ₩61,135 | ₩61,979 | +0.17% | 87.3만 |
| 2026.10.07 | ₩64,151 | ₩64,151 | ₩61,805 | ₩62,301 | -2.88% | 98만 |
| 2026.10.06 | ₩64,848 | ₩65,156 | ₩63,655 | ₩64,137 | -1.10% | 96.4만 |
| 2026.10.05 | ₩64,526 | ₩65,089 | ₩63,266 | ₩64,325 | -0.31% | 118.2만 |
| 2026.10.02 | ₩64,177 | ₩65,089 | ₩63,534 | ₩63,896 | -0.44% | 84.1만 |
| 2026.10.01 | ₩62,073 | ₩63,467 | ₩61,430 | ₩63,266 | +1.92% | 76.1만 |
| 2026.09.30 | ₩62,194 | ₩63,145 | ₩62,194 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,287 |
| +0.15% |
| 87.1만 |
| 2026.09.29 | ₩62,864 | ₩62,917 | ₩61,778 | ₩62,716 | -0.23% | 75.4만 |
|---|
| 2026.09.28 | ₩62,167 | ₩62,757 | ₩61,805 | ₩62,636 | +0.75% | 77.4만 |
|---|
| 2026.09.25 | ₩62,341 | ₩63,212 | ₩62,287 | ₩62,529 | +0.30% | 57만 |
|---|
| 2026.09.24 | ₩62,314 | ₩62,529 | ₩61,751 | ₩62,462 | +0.24% | 67.7만 |
|---|
| 2026.09.23 | ₩62,395 | ₩62,998 | ₩62,073 | ₩62,703 | +0.49% | 59.4만 |
|---|
| 2026.09.22 | ₩62,797 | ₩63,078 | ₩62,395 | ₩62,877 | +0.13% | 104.7만 |
|---|
| 2026.09.21 | ₩61,939 | ₩62,033 | ₩61,322 | ₩61,926 | -0.02% | 62.7만 |
|---|
| 2026.09.18 | ₩61,363 | ₩61,832 | ₩60,893 | ₩61,751 | +0.63% | 308.1만 |
|---|
| 2026.09.17 | ₩62,475 | ₩62,877 | ₩60,960 | ₩61,296 | -1.89% | 77만 |
|---|
| 2026.09.16 | ₩62,194 | ₩62,636 | ₩61,215 | ₩61,510 | -1.10% | 80만 |
|---|
| 2026.09.15 | ₩61,926 | ₩61,979 | ₩61,148 | ₩61,899 | -0.04% | 66.9만 |
|---|
| 2026.09.14 | ₩61,202 | ₩62,716 | ₩60,907 | ₩61,778 | +0.94% | 95.8만 |
|---|
| 2026.09.11 | ₩62,086 | ₩62,086 | ₩61,376 | ₩61,899 | -0.30% | 78.5만 |
|---|
| 2026.09.10 | ₩61,899 | ₩62,060 | ₩60,853 | ₩61,014 | -1.43% | 78만 |
|---|
| 2026.09.09 | ₩63,681 | ₩63,802 | ₩62,354 | ₩62,502 | -1.85% | 68.5만 |
|---|
| 2026.09.08 | ₩64,580 | ₩64,580 | ₩63,078 | ₩63,440 | -1.76% | 123.5만 |
|---|
| 2026.09.04 | ₩63,601 | ₩64,285 | ₩63,494 | ₩63,815 | +0.34% | 57.1만 |
|---|
| 2026.09.03 | ₩63,521 | ₩64,070 | ₩63,078 | ₩63,829 | +0.49% | 73.6만 |
|---|
| 2026.09.02 | ₩62,716 | ₩63,400 | ₩62,180 | ₩62,864 | +0.24% | 82.3만 |
|---|
| 2026.09.01 | ₩63,440 | ₩63,762 | ₩62,341 | ₩62,515 | -1.46% | 92.9만 |
|---|
| 2026.08.31 | ₩64,177 | ₩64,405 | ₩63,641 | ₩64,070 | -0.17% | 106.3만 |
|---|
| 2026.08.28 | ₩65,344 | ₩65,344 | ₩64,017 | ₩64,405 | -1.44% | 65.6만 |
|---|
| 2026.08.27 | ₩65,638 | ₩66,349 | ₩64,405 | ₩65,075 | -0.86% | 66.8만 |
|---|
| 2026.08.26 | ₩65,545 | ₩66,188 | ₩65,397 | ₩65,974 | +0.65% | 74.9만 |
|---|
| 2026.08.25 | ₩66,094 | ₩66,148 | ₩64,861 | ₩65,437 | -0.99% | 84.2만 |
|---|
| 2026.08.24 | ₩66,362 | ₩66,402 | ₩65,236 | ₩65,491 | -1.31% | 87.9만 |
|---|
| 2026.08.21 | ₩65,987 | ₩66,000 | ₩65,129 | ₩65,692 | -0.45% | 62.3만 |
|---|
| 2026.08.20 | ₩65,598 | ₩66,201 | ₩65,129 | ₩65,437 | -0.25% | 46.9만 |
|---|
| 2026.08.19 | ₩66,577 | ₩67,247 | ₩66,242 | ₩66,469 | -0.16% | 66.7만 |
|---|
| 2026.08.18 | ₩67,153 | ₩67,515 | ₩65,826 | ₩65,960 | -1.78% | 62.9만 |
|---|
| 2026.08.17 | ₩67,984 | ₩68,266 | ₩67,341 | ₩67,435 | -0.81% | 65.6만 |
|---|
| 2026.08.14 | ₩67,542 | ₩68,359 | ₩66,751 | ₩68,319 | +1.15% | 58.4만 |
|---|
| 2026.08.13 | ₩69,083 | ₩69,512 | ₩67,649 | ₩67,997 | -1.57% | 80.8만 |
|---|
| 2026.08.12 | ₩69,820 | ₩70,169 | ₩68,292 | ₩68,386 | -2.05% | 67.8만 |
|---|
| 2026.08.11 | ₩69,217 | ₩69,914 | ₩69,016 | ₩69,458 | +0.35% | 81만 |
|---|
| 2026.08.10 | ₩68,386 | ₩69,030 | ₩67,957 | ₩68,440 | +0.08% | 68.6만 |
|---|
| 2026.08.07 | ₩69,110 | ₩69,579 | ₩68,641 | ₩68,922 | -0.27% | 72.3만 |
|---|
| 2026.08.06 | ₩70,665 | ₩71,268 | ₩69,284 | ₩69,485 | -1.67% | 85.9만 |
|---|
| 2026.08.05 | ₩71,281 | ₩71,684 | ₩70,678 | ₩70,718 | -0.79% | 75.9만 |
|---|
| 2026.08.04 | ₩69,579 | ₩71,295 | ₩68,721 | ₩71,281 | +2.45% | 91.1만 |
|---|
| 2026.08.03 | ₩68,132 | ₩69,324 | ₩68,132 | ₩68,627 | +0.73% | 98.1만 |
|---|
| 2026.07.31 | ₩67,662 | ₩68,574 | ₩66,939 | ₩67,703 | +0.06% | 112.9만 |
|---|
| 2026.07.30 | ₩70,826 | ₩71,040 | ₩65,826 | ₩67,180 | -5.15% | 175.3만 |
|---|
| 2026.07.29 | ₩72,970 | ₩73,721 | ₩68,011 | ₩69,097 | -5.31% | 220.5만 |
|---|
| 2026.07.28 | ₩65,987 | ₩66,818 | ₩65,223 | ₩66,094 | +0.16% | 124.2만 |
|---|
| 2026.07.27 | ₩65,504 | ₩65,813 | ₩64,499 | ₩65,370 | -0.20% | 81만 |
|---|
| 2026.07.24 | ₩64,821 | ₩65,223 | ₩64,486 | ₩64,848 | +0.04% | 102.4만 |
|---|
| 2026.07.23 | ₩63,011 | ₩64,740 | ₩62,931 | ₩64,673 | +2.64% | 111.8만 |
|---|
| 2026.07.22 | ₩63,145 | ₩64,084 | ₩63,065 | ₩63,641 | +0.79% | 89.5만 |
|---|
| 2026.07.21 | ₩64,660 | ₩64,660 | ₩63,306 | ₩63,360 | -2.01% | 86.2만 |
|---|
| 2026.07.20 | ₩65,250 | ₩65,370 | ₩63,722 | ₩64,070 | -1.81% | 134.6만 |
|---|
| 2026.07.17 | ₩64,084 | ₩65,183 | ₩63,748 | ₩63,976 | -0.17% | 135.2만 |
|---|
| 2026.07.16 | ₩63,413 | ₩65,344 | ₩63,226 | ₩64,848 | +2.26% | 81.7만 |
|---|
| 2026.07.15 | ₩63,507 | ₩63,923 | ₩62,797 | ₩63,842 | +0.53% | 87.5만 |
|---|
| 2026.07.14 | ₩63,856 | ₩64,620 | ₩63,051 | ₩63,681 | -0.27% | 75.6만 |
|---|
| 2026.07.13 | ₩63,266 | ₩64,017 | ₩62,623 | ₩62,904 | -0.57% | 89.9만 |
|---|
| 2026.07.10 | ₩62,556 | ₩64,191 | ₩62,556 | ₩63,467 | +1.46% | 73.1만 |
|---|
| 2026.07.09 | ₩63,253 | ₩63,521 | ₩62,582 | ₩62,690 | -0.89% | 68.4만 |
|---|
| 2026.07.08 | ₩62,824 | ₩63,105 | ₩62,301 | ₩62,730 | -0.15% | 83.6만 |
|---|
| 2026.07.07 | ₩65,558 | ₩65,558 | ₩62,998 | ₩63,614 | -2.96% | 107.6만 |
|---|
| 2026.07.06 | ₩65,893 | ₩66,536 | ₩65,679 | ₩65,880 | -0.02% | 73만 |
|---|
| 2026.07.02 | ₩65,692 | ₩66,121 | ₩64,982 | ₩65,893 | +0.31% | 114.4만 |
|---|
| 2026.07.01 | ₩67,435 | ₩67,609 | ₩65,638 | ₩65,692 | -2.58% | 86.1만 |
|---|
| 2026.06.30 | ₩68,252 | ₩68,748 | ₩67,528 | ₩67,729 | -0.77% | 123.9만 |
|---|
| 2026.06.29 | ₩68,252 | ₩68,252 | ₩66,496 | ₩66,912 | -1.96% | 113만 |
|---|
| 2026.06.26 | ₩68,855 | ₩68,882 | ₩67,542 | ₩68,185 | -0.97% | 441.2만 |
|---|
| 2026.06.25 | ₩67,997 | ₩69,847 | ₩67,488 | ₩68,748 | +1.10% | 111.9만 |
|---|
| 2026.06.24 | ₩64,955 | ₩67,394 | ₩64,955 | ₩67,287 | +3.59% | 117.6만 |
|---|
| 2026.06.23 | ₩65,987 | ₩66,228 | ₩64,673 | ₩64,687 | -1.97% | 85.6만 |
|---|
| 2026.06.22 | ₩66,925 | ₩67,381 | ₩66,349 | ₩66,536 | -0.58% | 82.8만 |
|---|
| 2026.06.18 | ₩65,464 | ₩67,555 | ₩65,424 | ₩66,992 | +2.33% | 174만 |
|---|
| 2026.06.17 | ₩66,188 | ₩67,166 | ₩64,687 | ₩64,834 | -2.05% | 84.3만 |
|---|
| 2026.06.16 | ₩65,960 | ₩66,979 | ₩65,008 | ₩66,443 | +0.73% | 76.1만 |
|---|
| 2026.06.15 | ₩65,987 | ₩67,019 | ₩65,330 | ₩65,451 | -0.81% | 67.9만 |
|---|
| 2026.06.12 | ₩65,236 | ₩65,437 | ₩64,499 | ₩64,861 | -0.58% | 60.4만 |
|---|
| 2026.06.11 | ₩64,057 | ₩64,566 | ₩62,475 | ₩64,512 | +0.71% | 79.9만 |
|---|
| 2026.06.10 | ₩64,901 | ₩65,183 | ₩62,891 | ₩63,159 | -2.68% | 71.2만 |
|---|
| 2026.06.09 | ₩64,432 | ₩65,357 | ₩63,775 | ₩64,767 | +0.52% | 69.1만 |
|---|
| 2026.06.08 | ₩63,748 | ₩64,177 | ₩63,253 | ₩63,293 | -0.71% | 61.9만 |
|---|
| 2026.06.05 | ₩63,199 | ₩63,896 | ₩62,958 | ₩63,494 | +0.47% | 56.9만 |
|---|
| 2026.06.04 | ₩64,325 | ₩64,392 | ₩63,293 | ₩63,601 | -1.13% | 72.7만 |
|---|
| 2026.06.03 | ₩63,655 | ₩64,177 | ₩62,797 | ₩63,574 | -0.13% | 93.8만 |
|---|
| 2026.06.02 | ₩62,797 | ₩63,883 | ₩62,569 | ₩63,601 | +1.28% | 73.3만 |
|---|
| 2026.06.01 | ₩62,341 | ₩62,716 | ₩61,376 | ₩62,623 | +0.45% | 93.9만 |
|---|
| 2026.05.29 | ₩63,199 | ₩64,030 | ₩62,931 | ₩62,998 | -0.32% | 121만 |
|---|
| 2026.05.28 | ₩63,815 | ₩64,030 | ₩61,376 | ₩63,011 | -1.26% | 164.9만 |
|---|
| 2026.05.27 | ₩65,732 | ₩65,933 | ₩65,102 | ₩65,411 | -0.49% | 62.2만 |
|---|
| 2026.05.26 | ₩64,781 | ₩65,612 | ₩64,405 | ₩65,451 | +1.03% | 71.5만 |
|---|
| 2026.05.22 | ₩64,097 | ₩64,539 | ₩63,172 | ₩64,338 | +0.38% | 87.2만 |
|---|
| 2026.05.21 | ₩63,521 | ₩64,070 | ₩62,515 | ₩63,775 | +0.40% | 74만 |
|---|
| 2026.05.20 | ₩62,395 | ₩64,218 | ₩61,778 | ₩64,097 | +2.73% | 128.2만 |
|---|
| 2026.05.19 | ₩63,722 | ₩63,976 | ₩62,127 | ₩62,153 | -2.46% | 72.4만 |
|---|
| 2026.05.18 | ₩64,472 | ₩65,263 | ₩63,775 | ₩64,365 | -0.17% | 71.7만 |
|---|
| 2026.05.15 | ₩66,201 | ₩66,724 | ₩64,325 | ₩64,419 | -2.69% | 83.1만 |
|---|
| 2026.05.14 | ₩66,121 | ₩66,617 | ₩65,531 | ₩66,577 | +0.69% | 58.9만 |
|---|
| 2026.05.13 | ₩66,335 | ₩66,738 | ₩65,370 | ₩65,451 | -1.33% | 67만 |
|---|
| 2026.05.12 | ₩68,359 | ₩68,359 | ₩65,772 | ₩66,711 | -2.41% | 74.2만 |
|---|
| 2026.05.11 | ₩68,654 | ₩68,963 | ₩67,957 | ₩68,386 | -0.39% | 94.3만 |
|---|
| 2026.05.08 | ₩68,708 | ₩69,150 | ₩67,971 | ₩68,614 | -0.14% | 96.6만 |
|---|
| 2026.05.07 | ₩69,164 | ₩69,552 | ₩68,319 | ₩68,426 | -1.07% | 86.9만 |
|---|
| 2026.05.06 | ₩68,936 | ₩69,365 | ₩68,172 | ₩68,560 | -0.54% | 76.5만 |
|---|
| 2026.05.05 | ₩68,132 | ₩68,373 | ₩67,435 | ₩67,957 | -0.26% | 77.1만 |
|---|
| 2026.05.04 | ₩68,520 | ₩68,694 | ₩67,126 | ₩67,421 | -1.60% | 91.3만 |
|---|
| 2026.05.01 | ₩69,887 | ₩70,088 | ₩68,467 | ₩68,735 | -1.65% | 94.3만 |
|---|
| 2026.04.30 | ₩68,587 | ₩70,155 | ₩68,346 | ₩69,646 | +1.54% | 115.7만 |
|---|
| 2026.04.29 | ₩69,874 | ₩70,062 | ₩68,024 | ₩68,199 | -2.40% | 107.3만 |
|---|
| 2026.04.28 | ₩70,920 | ₩70,920 | ₩69,257 | ₩69,874 | -1.47% | 83만 |
|---|
| 2026.04.27 | ₩71,094 | ₩72,059 | ₩69,954 | ₩70,772 | -0.45% | 136.9만 |
|---|
| 2026.04.24 | ₩70,397 | ₩71,308 | ₩69,834 | ₩70,330 | -0.10% | 343.9만 |
|---|
| 2026.04.23 | ₩71,188 | ₩71,978 | ₩69,485 | ₩70,718 | -0.66% | 153.1만 |
|---|
| 2026.04.22 | ₩67,086 | ₩70,410 | ₩64,861 | ₩70,343 | +4.86% | 258.3만 |
|---|
| 2026.04.21 | ₩64,097 | ₩65,089 | ₩63,413 | ₩64,258 | +0.25% | 190.6만 |
|---|
| 2026.04.20 | ₩63,320 | ₩64,110 | ₩63,212 | ₩64,043 | +1.14% | 123만 |
|---|
| 2026.04.17 | ₩63,333 | ₩65,478 | ₩63,293 | ₩64,003 | +1.06% | 343.5만 |
|---|
| 2026.04.16 | ₩63,467 | ₩64,432 | ₩62,127 | ₩62,341 | -1.77% | 128.9만 |
|---|
| 2026.04.15 | ₩65,638 | ₩65,866 | ₩63,186 | ₩63,521 | -3.23% | 93.6만 |
|---|
| 2026.04.14 | ₩66,268 | ₩66,858 | ₩65,451 | ₩66,148 | -0.18% | 101.9만 |
|---|
| 2026.04.13 | ₩64,043 | ₩66,550 | ₩63,775 | ₩66,496 | +3.83% | 152.6만 |
|---|
| 2026.04.10 | ₩64,647 | ₩64,647 | ₩63,883 | ₩63,990 | -1.02% | 60.9만 |
|---|
| 2026.04.09 | ₩63,588 | ₩64,982 | ₩63,547 | ₩64,486 | +1.41% | 76.2만 |
|---|
| 2026.04.08 | ₩63,306 | ₩64,271 | ₩63,038 | ₩63,815 | +0.80% | 100.9만 |
|---|
| 2026.04.07 | ₩60,331 | ₩61,121 | ₩60,076 | ₩60,853 | +0.87% | 58.3만 |
|---|
| 2026.04.06 | ₩60,143 | ₩60,652 | ₩59,701 | ₩60,585 | +0.74% | 51.6만 |
|---|
| 2026.04.02 | ₩59,392 | ₩60,947 | ₩58,990 | ₩60,344 | +1.60% | 72.8만 |
|---|
| 2026.04.01 | ₩60,371 | ₩61,229 | ₩59,982 | ₩60,451 | +0.13% | 77.6만 |
|---|
| 2026.03.31 | ₩59,379 | ₩60,920 | ₩58,414 | ₩60,103 | +1.22% | 101.5만 |
|---|
| 2026.03.30 | ₩60,263 | ₩60,263 | ₩58,561 | ₩58,575 | -2.80% | 85.9만 |
|---|
| 2026.03.27 | ₩59,794 | ₩60,558 | ₩59,285 | ₩59,473 | -0.54% | 67.7만 |
|---|
| 2026.03.26 | ₩61,121 | ₩61,778 | ₩59,915 | ₩60,062 | -1.73% | 69만 |
|---|
| 2026.03.25 | ₩61,550 | ₩61,979 | ₩60,880 | ₩61,939 | +0.63% | 61.7만 |
|---|
| 2026.03.24 | ₩60,331 | ₩61,403 | ₩59,794 | ₩60,947 | +1.02% | 82.5만 |
|---|
| 2026.03.23 | ₩60,317 | ₩61,604 | ₩59,607 | ₩60,532 | +0.36% | 121만 |
|---|
| 2026.03.20 | ₩59,298 | ₩59,419 | ₩57,717 | ₩58,695 | -1.02% | 325.6만 |
|---|
| 2026.03.19 | ₩58,534 | ₩59,808 | ₩58,172 | ₩59,030 | +0.85% | 107.8만 |
|---|
| 2026.03.18 | ₩60,384 | ₩60,478 | ₩59,285 | ₩59,432 | -1.58% | 116.2만 |
|---|
| 2026.03.17 | ₩61,014 | ₩61,550 | ₩59,674 | ₩60,625 | -0.64% | 86.2만 |
|---|
| 2026.03.16 | ₩62,019 | ₩62,086 | ₩60,357 | ₩60,572 | -2.33% | 91.7만 |
|---|
| 2026.03.13 | ₩61,912 | ₩62,381 | ₩60,398 | ₩61,296 | -1.00% | 90.7만 |
|---|
| 2026.03.12 | ₩61,751 | ₩62,676 | ₩61,255 | ₩61,470 | -0.46% | 73만 |
|---|
| 2026.03.11 | ₩63,239 | ₩63,601 | ₩62,475 | ₩63,011 | -0.36% | 70.3만 |
|---|
| 2026.03.10 | ₩62,810 | ₩64,472 | ₩62,395 | ₩63,373 | +0.90% | 78.3만 |
|---|
| 2026.03.09 | ₩62,167 | ₩63,507 | ₩60,692 | ₩63,387 | +1.96% | 90.5만 |
|---|
| 2026.03.06 | ₩63,655 | ₩64,124 | ₩62,797 | ₩63,521 | -0.21% | 82.8만 |
|---|
| 2026.03.05 | ₩66,671 | ₩67,126 | ₩63,896 | ₩64,928 | -2.61% | 86.3만 |
|---|
| 2026.03.04 | ₩67,877 | ₩67,984 | ₩67,193 | ₩67,461 | -0.61% | 84.1만 |
|---|
| 2026.03.03 | ₩66,724 | ₩67,837 | ₩65,638 | ₩67,394 | +1.00% | 89.9만 |
|---|
| 2026.03.02 | ₩67,274 | ₩68,601 | ₩66,416 | ₩68,306 | +1.53% | 64.1만 |
|---|
| 2026.02.27 | ₩67,569 | ₩68,346 | ₩66,818 | ₩68,333 | +1.13% | 94만 |
|---|
| 2026.02.26 | ₩68,105 | ₩68,440 | ₩66,845 | ₩68,306 | +0.30% | 71만 |
|---|
| 2026.02.25 | ₩67,729 | ₩68,359 | ₩66,751 | ₩67,863 | +0.20% | 68만 |
|---|
| 2026.02.24 | ₩67,354 | ₩68,547 | ₩67,207 | ₩67,837 | +0.72% | 78.4만 |
|---|
| 2026.02.23 | ₩68,011 | ₩68,011 | ₩66,148 | ₩66,925 | -1.60% | 50.3만 |
|---|
| 2026.02.20 | ₩67,997 | ₩68,896 | ₩67,300 | ₩68,158 | +0.24% | 56.1만 |
|---|
| 2026.02.19 | ₩68,145 | ₩68,574 | ₩67,689 | ₩68,239 | +0.14% | 51.3만 |
|---|
| 2026.02.18 | ₩68,051 | ₩69,405 | ₩67,904 | ₩68,641 | +0.87% | 66.7만 |
|---|
| 2026.02.17 | ₩68,869 | ₩69,016 | ₩67,770 | ₩68,520 | -0.51% | 79.4만 |
|---|
| 2026.02.13 | ₩68,681 | ₩69,123 | ₩67,984 | ₩68,761 | +0.12% | 76.9만 |
|---|
| 2026.02.12 | ₩70,477 | ₩71,268 | ₩68,587 | ₩68,869 | -2.28% | 95.6만 |
|---|
| 2026.02.11 | ₩69,928 | ₩70,424 | ₩68,440 | ₩69,097 | -1.19% | 86.4만 |
|---|
| 2026.02.10 | ₩70,638 | ₩71,268 | ₩68,922 | ₩69,338 | -1.84% | 145.6만 |
|---|
| 2026.02.09 | ₩70,357 | ₩71,241 | ₩69,914 | ₩70,410 | +0.08% | 179.8만 |
|---|
| 2026.02.06 | ₩69,030 | ₩70,826 | ₩68,936 | ₩70,745 | +2.49% | 184.4만 |
|---|
| 2026.02.05 | ₩68,694 | ₩69,727 | ₩67,743 | ₩68,507 | -0.27% | 177.2만 |
|---|
| 2026.02.04 | ₩65,129 | ₩70,732 | ₩63,400 | ₩69,391 | +6.54% | 292.6만 |
|---|
| 2026.02.03 | ₩62,690 | ₩63,829 | ₩62,381 | ₩63,078 | +0.62% | 124.5만 |
|---|
| 2026.02.02 | ₩61,885 | ₩62,958 | ₩61,711 | ₩62,904 | +1.65% | 87.7만 |
|---|
| 2026.01.30 | ₩61,845 | ₩62,194 | ₩60,893 | ₩61,805 | -0.07% | 154.9만 |
|---|
| 2026.01.29 | ₩62,395 | ₩62,797 | ₩61,188 | ₩62,354 | -0.06% | 146.8만 |
|---|
| 2026.01.28 | ₩62,435 | ₩62,998 | ₩61,068 | ₩61,859 | -0.92% | 153.8만 |
|---|
| 2026.01.27 | ₩63,105 | ₩63,387 | ₩62,529 | ₩62,797 | -0.49% | 55.9만 |
|---|
| 2026.01.26 | ₩62,529 | ₩63,454 | ₩62,301 | ₩63,092 | +0.90% | 67.4만 |
|---|
| 2026.01.23 | ₩63,360 | ₩63,655 | ₩62,207 | ₩62,730 | -0.99% | 72.6만 |
|---|
| 2026.01.22 | ₩63,413 | ₩64,352 | ₩63,226 | ₩63,748 | +0.53% | 82.2만 |
|---|
| 2026.01.21 | ₩62,220 | ₩63,051 | ₩61,242 | ₩62,716 | +0.80% | 95.4만 |
|---|
| 2026.01.20 | ₩62,542 | ₩63,306 | ₩61,872 | ₩61,993 | -0.88% | 115.8만 |
|---|
| 2026.01.16 | ₩63,521 | ₩63,628 | ₩62,301 | ₩63,360 | -0.25% | 137.7만 |
|---|
| 2026.01.15 | ₩62,810 | ₩63,708 | ₩62,730 | ₩63,360 | +0.87% | 94.5만 |
|---|
| 2026.01.14 | ₩61,832 | ₩62,542 | ₩61,389 | ₩62,395 | +0.91% | 133.2만 |
|---|
| 2026.01.13 | ₩62,274 | ₩62,958 | ₩61,657 | ₩61,872 | -0.65% | 82.9만 |
|---|
| 2026.01.12 | ₩61,416 | ₩62,060 | ₩61,041 | ₩61,859 | +0.72% | 88.3만 |
|---|
| 2026.01.09 | ₩61,684 | ₩62,448 | ₩61,363 | ₩61,657 | -0.04% | 94.4만 |
|---|
| 2026.01.08 | ₩61,590 | ₩62,127 | ₩60,196 | ₩61,497 | -0.15% | 147.9만 |
|---|
| 2026.01.07 | ₩62,395 | ₩62,556 | ₩61,349 | ₩61,899 | -0.79% | 63.2만 |
|---|
| 2026.01.06 | ₩61,859 | ₩63,065 | ₩60,733 | ₩62,113 | +0.41% | 113.8만 |
|---|
| 2026.01.05 | ₩62,220 | ₩63,896 | ₩62,220 | ₩62,636 | +0.67% | 82.9만 |
|---|
| 2026.01.02 | ₩62,341 | ₩63,078 | ₩61,926 | ₩62,797 | +0.73% | 67.6만 |
|---|
| 2025.12.31 | ₩63,521 | ₩63,655 | ₩62,140 | ₩62,314 | -1.90% | 54.5만 |
|---|
| 2025.12.30 | ₩63,869 | ₩64,151 | ₩63,373 | ₩63,427 | -0.69% | 68.4만 |
|---|
| 2025.12.29 | ₩64,258 | ₩64,580 | ₩63,923 | ₩64,030 | -0.35% | 51.3만 |
|---|
| 2025.12.26 | ₩64,124 | ₩64,566 | ₩63,815 | ₩64,124 | 0.00% | 35.1만 |
|---|
| 2025.12.24 | ₩64,218 | ₩64,593 | ₩63,963 | ₩64,271 | +0.08% | 26.2만 |
|---|
| 2025.12.23 | ₩64,378 | ₩64,660 | ₩63,775 | ₩64,057 | -0.50% | 44.9만 |
|---|
| 2025.12.22 | ₩63,521 | ₩64,754 | ₩63,427 | ₩64,566 | +1.65% | 74.2만 |
|---|
| 2025.12.19 | ₩63,065 | ₩63,883 | ₩63,065 | ₩63,668 | +0.96% | 202만 |
|---|
| 2025.12.18 | ₩63,253 | ₩63,950 | ₩62,971 | ₩63,480 | +0.36% | 111.9만 |
|---|
| 2025.12.17 | ₩63,011 | ₩63,909 | ₩62,127 | ₩62,515 | -0.79% | 107만 |
|---|
| 2025.12.16 | ₩63,909 | ₩63,909 | ₩62,824 | ₩63,212 | -1.09% | 86.3만 |
|---|
| 2025.12.15 | ₩63,628 | ₩63,762 | ₩63,011 | ₩63,561 | -0.11% | 106.5만 |
|---|
| 2025.12.12 | ₩65,008 | ₩65,008 | ₩63,132 | ₩63,186 | -2.80% | 75.8만 |
|---|
| 2025.12.11 | ₩63,078 | ₩64,191 | ₩62,837 | ₩63,789 | +1.13% | 65.8만 |
|---|
| 2025.12.10 | ₩61,671 | ₩63,145 | ₩61,577 | ₩62,810 | +1.85% | 124.8만 |
|---|
| 2025.12.09 | ₩62,046 | ₩62,529 | ₩61,483 | ₩61,564 | -0.78% | 60.5만 |
|---|
| 2025.12.08 | ₩62,917 | ₩63,266 | ₩62,046 | ₩62,167 | -1.19% | 68.4만 |
|---|
| 2025.12.05 | ₩62,810 | ₩63,360 | ₩62,247 | ₩62,810 | 0.00% | 88.7만 |
|---|
| 2025.12.04 | ₩63,561 | ₩63,883 | ₩62,703 | ₩62,891 | -1.05% | 79.2만 |
|---|
| 2025.12.03 | ₩64,177 | ₩64,633 | ₩63,561 | ₩63,601 | -0.90% | 68.8만 |
|---|
| 2025.12.02 | ₩64,311 | ₩64,754 | ₩63,950 | ₩64,097 | -0.33% | 83.8만 |
|---|
| 2025.12.01 | ₩63,226 | ₩64,580 | ₩63,199 | ₩63,990 | +1.21% | 60.8만 |
|---|
| 2025.11.28 | ₩64,955 | ₩64,982 | ₩63,936 | ₩63,936 | -1.57% | 48.1만 |
|---|
| 2025.11.26 | ₩63,722 | ₩65,277 | ₩63,400 | ₩64,512 | +1.24% | 115.4만 |
|---|
| 2025.11.25 | ₩63,387 | ₩64,982 | ₩63,199 | ₩64,365 | +1.54% | 59.3만 |
|---|
| 2025.11.24 | ₩62,368 | ₩63,547 | ₩61,872 | ₩63,387 | +1.63% | 104.7만 |
|---|
| 2025.11.21 | ₩61,242 | ₩63,440 | ₩60,934 | ₩62,489 | +2.04% | 74만 |
|---|
| 2025.11.20 | ₩61,644 | ₩62,757 | ₩60,746 | ₩60,867 | -1.26% | 59만 |
|---|
| 2025.11.19 | ₩60,612 | ₩61,430 | ₩60,210 | ₩60,920 | +0.51% | 77.7만 |
|---|
| 2025.11.18 | ₩59,902 | ₩60,826 | ₩59,459 | ₩60,451 | +0.92% | 75만 |
|---|
| 2025.11.17 | ₩61,671 | ₩61,845 | ₩59,741 | ₩60,116 | -2.52% | 70.2만 |
|---|
| 2025.11.14 | ₩62,194 | ₩62,301 | ₩61,349 | ₩61,765 | -0.69% | 68.4만 |
|---|
| 2025.11.13 | ₩63,708 | ₩63,802 | ₩61,778 | ₩62,180 | -2.40% | 77.8만 |
|---|
| 2025.11.12 | ₩64,740 | ₩65,839 | ₩63,574 | ₩63,681 | -1.64% | 90만 |
|---|
| 2025.11.11 | ₩63,574 | ₩64,512 | ₩63,387 | ₩64,459 | +1.39% | 58.3만 |
|---|
| 2025.11.10 | ₩63,668 | ₩64,526 | ₩63,279 | ₩63,802 | +0.21% | 43만 |
|---|
| 2025.11.07 | ₩63,400 | ₩63,923 | ₩63,186 | ₩63,614 | +0.34% | 57.7만 |
|---|
| 2025.11.06 | ₩64,419 | ₩64,781 | ₩63,387 | ₩63,842 | -0.89% | 64.9만 |
|---|
| 2025.11.05 | ₩62,690 | ₩64,714 | ₩62,649 | ₩64,526 | +2.93% | 75.4만 |
|---|
| 2025.11.04 | ₩62,515 | ₩63,025 | ₩62,274 | ₩62,837 | +0.51% | 68.5만 |
|---|
| 2025.11.03 | ₩63,306 | ₩63,400 | ₩62,274 | ₩63,051 | -0.40% | 110.1만 |
|---|
| 2025.10.31 | ₩62,395 | ₩64,017 | ₩61,952 | ₩63,145 | +1.20% | 86.3만 |
|---|
| 2025.10.30 | ₩64,445 | ₩65,263 | ₩62,515 | ₩62,636 | -2.81% | 141.5만 |
|---|
| 2025.10.29 | ₩63,561 | ₩67,059 | ₩62,690 | ₩64,311 | +1.18% | 223.7만 |
|---|
| 2025.10.28 | ₩62,354 | ₩63,078 | ₩61,657 | ₩61,698 | -1.05% | 122.8만 |
|---|
| 2025.10.27 | ₩62,797 | ₩63,226 | ₩62,341 | ₩62,489 | -0.49% | 90.3만 |
|---|
| 2025.10.24 | ₩62,220 | ₩62,529 | ₩61,872 | ₩62,140 | -0.13% | 54.8만 |
|---|
| 2025.10.23 | ₩62,314 | ₩62,770 | ₩61,269 | ₩61,443 | -1.40% | 105.5만 |
|---|
| 2025.10.22 | ₩62,904 | ₩63,373 | ₩61,805 | ₩62,274 | -1.00% | 63.6만 |
|---|
| 2025.10.21 | ₩62,489 | ₩63,387 | ₩62,167 | ₩63,092 | +0.97% | 44.1만 |
|---|
| 2025.10.20 | ₩61,885 | ₩62,837 | ₩61,751 | ₩62,529 | +1.04% | 69.2만 |
|---|
| 2025.10.17 | ₩61,470 | ₩61,724 | ₩61,001 | ₩61,309 | -0.26% | 144만 |
|---|
| 2025.10.16 | ₩62,368 | ₩62,596 | ₩60,934 | ₩61,550 | -1.31% | 90.2만 |
|---|
| 2025.10.15 | ₩62,649 | ₩63,507 | ₩61,778 | ₩62,556 | -0.15% | 92.2만 |
|---|
| 2025.10.14 | ₩61,027 | ₩62,502 | ₩60,679 | ₩62,153 | +1.84% | 66.7만 |
|---|
| 2025.10.13 | ₩61,483 | ₩62,274 | ₩61,363 | ₩61,537 | +0.09% | 61.6만 |
|---|
| 2025.10.10 | ₩62,850 | ₩63,172 | ₩60,853 | ₩61,095 | -2.79% | 81.3만 |
|---|