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 | ₩62,048 | ₩63,852 | ₩61,701 | ₩62,235 | +0.30% | 72.9만 |
| 2026.10.08 | ₩61,687 | ₩62,476 | ₩60,952 | ₩61,794 | +0.17% | 87.3만 |
| 2026.10.07 | ₩63,959 | ₩63,959 | ₩61,620 | ₩62,115 | -2.88% | 98만 |
| 2026.10.06 | ₩64,654 | ₩64,961 | ₩63,465 | ₩63,946 | -1.10% | 96.4만 |
| 2026.10.05 | ₩64,333 | ₩64,895 | ₩63,077 | ₩64,133 | -0.31% | 118.2만 |
| 2026.10.02 | ₩63,986 | ₩64,895 | ₩63,344 | ₩63,705 | -0.44% | 84.1만 |
| 2026.10.01 | ₩61,888 | ₩63,278 | ₩61,246 | ₩63,077 | +1.92% | 76.1만 |
| 2026.09.30 | ₩62,008 | ₩62,957 | ₩62,008 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,102 |
| +0.15% |
| 87.1만 |
| 2026.09.29 | ₩62,676 | ₩62,730 | ₩61,594 | ₩62,529 | -0.23% | 75.4만 |
|---|
| 2026.09.28 | ₩61,981 | ₩62,569 | ₩61,620 | ₩62,449 | +0.75% | 77.4만 |
|---|
| 2026.09.25 | ₩62,155 | ₩63,024 | ₩62,102 | ₩62,342 | +0.30% | 57만 |
|---|
| 2026.09.24 | ₩62,128 | ₩62,342 | ₩61,567 | ₩62,275 | +0.24% | 67.7만 |
|---|
| 2026.09.23 | ₩62,208 | ₩62,810 | ₩61,888 | ₩62,516 | +0.49% | 59.4만 |
|---|
| 2026.09.22 | ₩62,609 | ₩62,890 | ₩62,208 | ₩62,690 | +0.13% | 104.7만 |
|---|
| 2026.09.21 | ₩61,754 | ₩61,848 | ₩61,139 | ₩61,741 | -0.02% | 62.7만 |
|---|
| 2026.09.18 | ₩61,179 | ₩61,647 | ₩60,712 | ₩61,567 | +0.63% | 308.1만 |
|---|
| 2026.09.17 | ₩62,289 | ₩62,690 | ₩60,779 | ₩61,113 | -1.89% | 77만 |
|---|
| 2026.09.16 | ₩62,008 | ₩62,449 | ₩61,032 | ₩61,326 | -1.10% | 80만 |
|---|
| 2026.09.15 | ₩61,741 | ₩61,794 | ₩60,966 | ₩61,714 | -0.04% | 66.9만 |
|---|
| 2026.09.14 | ₩61,019 | ₩62,529 | ₩60,725 | ₩61,594 | +0.94% | 95.8만 |
|---|
| 2026.09.11 | ₩61,901 | ₩61,901 | ₩61,193 | ₩61,714 | -0.30% | 78.5만 |
|---|
| 2026.09.10 | ₩61,714 | ₩61,874 | ₩60,672 | ₩60,832 | -1.43% | 78만 |
|---|
| 2026.09.09 | ₩63,491 | ₩63,612 | ₩62,168 | ₩62,315 | -1.85% | 68.5만 |
|---|
| 2026.09.08 | ₩64,387 | ₩64,387 | ₩62,890 | ₩63,251 | -1.76% | 123.5만 |
|---|
| 2026.09.04 | ₩63,411 | ₩64,093 | ₩63,304 | ₩63,625 | +0.34% | 57.1만 |
|---|
| 2026.09.03 | ₩63,331 | ₩63,879 | ₩62,890 | ₩63,638 | +0.49% | 73.6만 |
|---|
| 2026.09.02 | ₩62,529 | ₩63,211 | ₩61,995 | ₩62,676 | +0.24% | 82.3만 |
|---|
| 2026.09.01 | ₩63,251 | ₩63,572 | ₩62,155 | ₩62,329 | -1.46% | 92.9만 |
|---|
| 2026.08.31 | ₩63,986 | ₩64,213 | ₩63,451 | ₩63,879 | -0.17% | 106.3만 |
|---|
| 2026.08.28 | ₩65,149 | ₩65,149 | ₩63,826 | ₩64,213 | -1.44% | 65.6만 |
|---|
| 2026.08.27 | ₩65,443 | ₩66,151 | ₩64,213 | ₩64,881 | -0.86% | 66.8만 |
|---|
| 2026.08.26 | ₩65,349 | ₩65,990 | ₩65,202 | ₩65,777 | +0.65% | 74.9만 |
|---|
| 2026.08.25 | ₩65,897 | ₩65,950 | ₩64,667 | ₩65,242 | -0.99% | 84.2만 |
|---|
| 2026.08.24 | ₩66,164 | ₩66,204 | ₩65,042 | ₩65,296 | -1.31% | 87.9만 |
|---|
| 2026.08.21 | ₩65,790 | ₩65,803 | ₩64,935 | ₩65,496 | -0.45% | 62.3만 |
|---|
| 2026.08.20 | ₩65,402 | ₩66,004 | ₩64,935 | ₩65,242 | -0.25% | 46.9만 |
|---|
| 2026.08.19 | ₩66,378 | ₩67,046 | ₩66,044 | ₩66,271 | -0.16% | 66.7만 |
|---|
| 2026.08.18 | ₩66,953 | ₩67,313 | ₩65,630 | ₩65,763 | -1.78% | 62.9만 |
|---|
| 2026.08.17 | ₩67,781 | ₩68,062 | ₩67,140 | ₩67,233 | -0.81% | 65.6만 |
|---|
| 2026.08.14 | ₩67,340 | ₩68,155 | ₩66,552 | ₩68,115 | +1.15% | 58.4만 |
|---|
| 2026.08.13 | ₩68,877 | ₩69,305 | ₩67,447 | ₩67,795 | -1.57% | 80.8만 |
|---|
| 2026.08.12 | ₩69,612 | ₩69,959 | ₩68,089 | ₩68,182 | -2.05% | 67.8만 |
|---|
| 2026.08.11 | ₩69,011 | ₩69,706 | ₩68,810 | ₩69,251 | +0.35% | 81만 |
|---|
| 2026.08.10 | ₩68,182 | ₩68,824 | ₩67,754 | ₩68,236 | +0.08% | 68.6만 |
|---|
| 2026.08.07 | ₩68,904 | ₩69,371 | ₩68,436 | ₩68,717 | -0.27% | 72.3만 |
|---|
| 2026.08.06 | ₩70,454 | ₩71,055 | ₩69,077 | ₩69,278 | -1.67% | 85.9만 |
|---|
| 2026.08.05 | ₩71,069 | ₩71,470 | ₩70,467 | ₩70,507 | -0.79% | 75.9만 |
|---|
| 2026.08.04 | ₩69,371 | ₩71,082 | ₩68,516 | ₩71,069 | +2.45% | 91.1만 |
|---|
| 2026.08.03 | ₩67,928 | ₩69,118 | ₩67,928 | ₩68,423 | +0.73% | 98.1만 |
|---|
| 2026.07.31 | ₩67,460 | ₩68,369 | ₩66,739 | ₩67,501 | +0.06% | 112.9만 |
|---|
| 2026.07.30 | ₩70,614 | ₩70,828 | ₩65,630 | ₩66,979 | -5.15% | 175.3만 |
|---|
| 2026.07.29 | ₩72,753 | ₩73,501 | ₩67,808 | ₩68,890 | -5.31% | 220.5만 |
|---|
| 2026.07.28 | ₩65,790 | ₩66,619 | ₩65,028 | ₩65,897 | +0.16% | 124.2만 |
|---|
| 2026.07.27 | ₩65,309 | ₩65,616 | ₩64,307 | ₩65,175 | -0.20% | 81만 |
|---|
| 2026.07.24 | ₩64,627 | ₩65,028 | ₩64,293 | ₩64,654 | +0.04% | 102.4만 |
|---|
| 2026.07.23 | ₩62,823 | ₩64,547 | ₩62,743 | ₩64,480 | +2.64% | 111.8만 |
|---|
| 2026.07.22 | ₩62,957 | ₩63,892 | ₩62,877 | ₩63,451 | +0.79% | 89.5만 |
|---|
| 2026.07.21 | ₩64,467 | ₩64,467 | ₩63,117 | ₩63,171 | -2.01% | 86.2만 |
|---|
| 2026.07.20 | ₩65,055 | ₩65,175 | ₩63,532 | ₩63,879 | -1.81% | 134.6만 |
|---|
| 2026.07.17 | ₩63,892 | ₩64,988 | ₩63,558 | ₩63,785 | -0.17% | 135.2만 |
|---|
| 2026.07.16 | ₩63,224 | ₩65,149 | ₩63,037 | ₩64,654 | +2.26% | 81.7만 |
|---|
| 2026.07.15 | ₩63,318 | ₩63,732 | ₩62,609 | ₩63,652 | +0.53% | 87.5만 |
|---|
| 2026.07.14 | ₩63,665 | ₩64,427 | ₩62,863 | ₩63,491 | -0.27% | 75.6만 |
|---|
| 2026.07.13 | ₩63,077 | ₩63,826 | ₩62,436 | ₩62,716 | -0.57% | 89.9만 |
|---|
| 2026.07.10 | ₩62,369 | ₩63,999 | ₩62,369 | ₩63,278 | +1.46% | 73.1만 |
|---|
| 2026.07.09 | ₩63,064 | ₩63,331 | ₩62,396 | ₩62,502 | -0.89% | 68.4만 |
|---|
| 2026.07.08 | ₩62,636 | ₩62,917 | ₩62,115 | ₩62,543 | -0.15% | 83.6만 |
|---|
| 2026.07.07 | ₩65,362 | ₩65,362 | ₩62,810 | ₩63,425 | -2.96% | 107.6만 |
|---|
| 2026.07.06 | ₩65,696 | ₩66,338 | ₩65,483 | ₩65,683 | -0.02% | 73만 |
|---|
| 2026.07.02 | ₩65,496 | ₩65,924 | ₩64,788 | ₩65,696 | +0.31% | 114.4만 |
|---|
| 2026.07.01 | ₩67,233 | ₩67,407 | ₩65,443 | ₩65,496 | -2.58% | 86.1만 |
|---|
| 2026.06.30 | ₩68,048 | ₩68,543 | ₩67,327 | ₩67,527 | -0.77% | 123.9만 |
|---|
| 2026.06.29 | ₩68,048 | ₩68,048 | ₩66,298 | ₩66,712 | -1.96% | 113만 |
|---|
| 2026.06.26 | ₩68,650 | ₩68,677 | ₩67,340 | ₩67,982 | -0.97% | 441.2만 |
|---|
| 2026.06.25 | ₩67,795 | ₩69,639 | ₩67,287 | ₩68,543 | +1.10% | 111.9만 |
|---|
| 2026.06.24 | ₩64,761 | ₩67,193 | ₩64,761 | ₩67,086 | +3.59% | 117.6만 |
|---|
| 2026.06.23 | ₩65,790 | ₩66,031 | ₩64,480 | ₩64,494 | -1.97% | 85.6만 |
|---|
| 2026.06.22 | ₩66,725 | ₩67,180 | ₩66,151 | ₩66,338 | -0.58% | 82.8만 |
|---|
| 2026.06.18 | ₩65,269 | ₩67,354 | ₩65,229 | ₩66,792 | +2.33% | 174만 |
|---|
| 2026.06.17 | ₩65,990 | ₩66,966 | ₩64,494 | ₩64,641 | -2.05% | 84.3만 |
|---|
| 2026.06.16 | ₩65,763 | ₩66,779 | ₩64,814 | ₩66,244 | +0.73% | 76.1만 |
|---|
| 2026.06.15 | ₩65,790 | ₩66,819 | ₩65,135 | ₩65,255 | -0.81% | 67.9만 |
|---|
| 2026.06.12 | ₩65,042 | ₩65,242 | ₩64,307 | ₩64,667 | -0.58% | 60.4만 |
|---|
| 2026.06.11 | ₩63,866 | ₩64,373 | ₩62,289 | ₩64,320 | +0.71% | 79.9만 |
|---|
| 2026.06.10 | ₩64,708 | ₩64,988 | ₩62,703 | ₩62,970 | -2.68% | 71.2만 |
|---|
| 2026.06.09 | ₩64,240 | ₩65,162 | ₩63,585 | ₩64,574 | +0.52% | 69.1만 |
|---|
| 2026.06.08 | ₩63,558 | ₩63,986 | ₩63,064 | ₩63,104 | -0.71% | 61.9만 |
|---|
| 2026.06.05 | ₩63,010 | ₩63,705 | ₩62,770 | ₩63,304 | +0.47% | 56.9만 |
|---|
| 2026.06.04 | ₩64,133 | ₩64,200 | ₩63,104 | ₩63,411 | -1.13% | 72.7만 |
|---|
| 2026.06.03 | ₩63,465 | ₩63,986 | ₩62,609 | ₩63,385 | -0.13% | 93.8만 |
|---|
| 2026.06.02 | ₩62,609 | ₩63,692 | ₩62,382 | ₩63,411 | +1.28% | 73.3만 |
|---|
| 2026.06.01 | ₩62,155 | ₩62,529 | ₩61,193 | ₩62,436 | +0.45% | 93.9만 |
|---|
| 2026.05.29 | ₩63,010 | ₩63,839 | ₩62,743 | ₩62,810 | -0.32% | 121만 |
|---|
| 2026.05.28 | ₩63,625 | ₩63,839 | ₩61,193 | ₩62,823 | -1.26% | 164.9만 |
|---|
| 2026.05.27 | ₩65,536 | ₩65,737 | ₩64,908 | ₩65,215 | -0.49% | 62.2만 |
|---|
| 2026.05.26 | ₩64,587 | ₩65,416 | ₩64,213 | ₩65,255 | +1.03% | 71.5만 |
|---|
| 2026.05.22 | ₩63,906 | ₩64,347 | ₩62,984 | ₩64,146 | +0.38% | 87.2만 |
|---|
| 2026.05.21 | ₩63,331 | ₩63,879 | ₩62,329 | ₩63,585 | +0.40% | 74만 |
|---|
| 2026.05.20 | ₩62,208 | ₩64,026 | ₩61,594 | ₩63,906 | +2.73% | 128.2만 |
|---|
| 2026.05.19 | ₩63,532 | ₩63,785 | ₩61,941 | ₩61,968 | -2.46% | 72.4만 |
|---|
| 2026.05.18 | ₩64,280 | ₩65,068 | ₩63,585 | ₩64,173 | -0.17% | 71.7만 |
|---|
| 2026.05.15 | ₩66,004 | ₩66,525 | ₩64,133 | ₩64,226 | -2.69% | 83.1만 |
|---|
| 2026.05.14 | ₩65,924 | ₩66,418 | ₩65,336 | ₩66,378 | +0.69% | 58.9만 |
|---|
| 2026.05.13 | ₩66,137 | ₩66,538 | ₩65,175 | ₩65,255 | -1.33% | 67만 |
|---|
| 2026.05.12 | ₩68,155 | ₩68,155 | ₩65,576 | ₩66,512 | -2.41% | 74.2만 |
|---|
| 2026.05.11 | ₩68,449 | ₩68,757 | ₩67,754 | ₩68,182 | -0.39% | 94.3만 |
|---|
| 2026.05.08 | ₩68,503 | ₩68,944 | ₩67,768 | ₩68,409 | -0.14% | 96.6만 |
|---|
| 2026.05.07 | ₩68,957 | ₩69,345 | ₩68,115 | ₩68,222 | -1.07% | 86.9만 |
|---|
| 2026.05.06 | ₩68,730 | ₩69,158 | ₩67,968 | ₩68,356 | -0.54% | 76.5만 |
|---|
| 2026.05.05 | ₩67,928 | ₩68,169 | ₩67,233 | ₩67,754 | -0.26% | 77.1만 |
|---|
| 2026.05.04 | ₩68,316 | ₩68,489 | ₩66,926 | ₩67,220 | -1.60% | 91.3만 |
|---|
| 2026.05.01 | ₩69,679 | ₩69,879 | ₩68,262 | ₩68,530 | -1.65% | 94.3만 |
|---|
| 2026.04.30 | ₩68,383 | ₩69,946 | ₩68,142 | ₩69,438 | +1.54% | 115.7만 |
|---|
| 2026.04.29 | ₩69,665 | ₩69,853 | ₩67,821 | ₩67,995 | -2.40% | 107.3만 |
|---|
| 2026.04.28 | ₩70,708 | ₩70,708 | ₩69,051 | ₩69,665 | -1.47% | 83만 |
|---|
| 2026.04.27 | ₩70,882 | ₩71,844 | ₩69,746 | ₩70,561 | -0.45% | 136.9만 |
|---|
| 2026.04.24 | ₩70,187 | ₩71,095 | ₩69,625 | ₩70,120 | -0.10% | 343.9만 |
|---|
| 2026.04.23 | ₩70,975 | ₩71,764 | ₩69,278 | ₩70,507 | -0.66% | 153.1만 |
|---|
| 2026.04.22 | ₩66,886 | ₩70,200 | ₩64,667 | ₩70,133 | +4.86% | 258.3만 |
|---|
| 2026.04.21 | ₩63,906 | ₩64,895 | ₩63,224 | ₩64,066 | +0.25% | 190.6만 |
|---|
| 2026.04.20 | ₩63,131 | ₩63,919 | ₩63,024 | ₩63,852 | +1.14% | 123만 |
|---|
| 2026.04.17 | ₩63,144 | ₩65,282 | ₩63,104 | ₩63,812 | +1.06% | 343.5만 |
|---|
| 2026.04.16 | ₩63,278 | ₩64,240 | ₩61,941 | ₩62,155 | -1.77% | 128.9만 |
|---|
| 2026.04.15 | ₩65,443 | ₩65,670 | ₩62,997 | ₩63,331 | -3.23% | 93.6만 |
|---|
| 2026.04.14 | ₩66,071 | ₩66,659 | ₩65,255 | ₩65,950 | -0.18% | 101.9만 |
|---|
| 2026.04.13 | ₩63,852 | ₩66,351 | ₩63,585 | ₩66,298 | +3.83% | 152.6만 |
|---|
| 2026.04.10 | ₩64,454 | ₩64,454 | ₩63,692 | ₩63,799 | -1.02% | 60.9만 |
|---|
| 2026.04.09 | ₩63,398 | ₩64,788 | ₩63,358 | ₩64,293 | +1.41% | 76.2만 |
|---|
| 2026.04.08 | ₩63,117 | ₩64,079 | ₩62,850 | ₩63,625 | +0.80% | 100.9만 |
|---|
| 2026.04.07 | ₩60,150 | ₩60,939 | ₩59,897 | ₩60,672 | +0.87% | 58.3만 |
|---|
| 2026.04.06 | ₩59,963 | ₩60,471 | ₩59,522 | ₩60,404 | +0.74% | 51.6만 |
|---|
| 2026.04.02 | ₩59,215 | ₩60,765 | ₩58,814 | ₩60,164 | +1.60% | 72.8만 |
|---|
| 2026.04.01 | ₩60,191 | ₩61,046 | ₩59,803 | ₩60,271 | +0.13% | 77.6만 |
|---|
| 2026.03.31 | ₩59,202 | ₩60,738 | ₩58,239 | ₩59,923 | +1.22% | 101.5만 |
|---|
| 2026.03.30 | ₩60,084 | ₩60,084 | ₩58,386 | ₩58,400 | -2.80% | 85.9만 |
|---|
| 2026.03.27 | ₩59,616 | ₩60,378 | ₩59,108 | ₩59,295 | -0.54% | 67.7만 |
|---|
| 2026.03.26 | ₩60,939 | ₩61,594 | ₩59,736 | ₩59,883 | -1.73% | 69만 |
|---|
| 2026.03.25 | ₩61,367 | ₩61,794 | ₩60,698 | ₩61,754 | +0.63% | 61.7만 |
|---|
| 2026.03.24 | ₩60,150 | ₩61,220 | ₩59,616 | ₩60,765 | +1.02% | 82.5만 |
|---|
| 2026.03.23 | ₩60,137 | ₩61,420 | ₩59,429 | ₩60,351 | +0.36% | 121만 |
|---|
| 2026.03.20 | ₩59,121 | ₩59,242 | ₩57,545 | ₩58,520 | -1.02% | 325.6만 |
|---|
| 2026.03.19 | ₩58,360 | ₩59,629 | ₩57,999 | ₩58,854 | +0.85% | 107.8만 |
|---|
| 2026.03.18 | ₩60,204 | ₩60,297 | ₩59,108 | ₩59,255 | -1.58% | 116.2만 |
|---|
| 2026.03.17 | ₩60,832 | ₩61,367 | ₩59,496 | ₩60,444 | -0.64% | 86.2만 |
|---|
| 2026.03.16 | ₩61,834 | ₩61,901 | ₩60,177 | ₩60,391 | -2.33% | 91.7만 |
|---|
| 2026.03.13 | ₩61,727 | ₩62,195 | ₩60,217 | ₩61,113 | -1.00% | 90.7만 |
|---|
| 2026.03.12 | ₩61,567 | ₩62,489 | ₩61,073 | ₩61,286 | -0.46% | 73만 |
|---|
| 2026.03.11 | ₩63,050 | ₩63,411 | ₩62,289 | ₩62,823 | -0.36% | 70.3만 |
|---|
| 2026.03.10 | ₩62,623 | ₩64,280 | ₩62,208 | ₩63,184 | +0.90% | 78.3만 |
|---|
| 2026.03.09 | ₩61,981 | ₩63,318 | ₩60,511 | ₩63,197 | +1.96% | 90.5만 |
|---|
| 2026.03.06 | ₩63,465 | ₩63,932 | ₩62,609 | ₩63,331 | -0.21% | 82.8만 |
|---|
| 2026.03.05 | ₩66,472 | ₩66,926 | ₩63,705 | ₩64,734 | -2.61% | 86.3만 |
|---|
| 2026.03.04 | ₩67,674 | ₩67,781 | ₩66,993 | ₩67,260 | -0.61% | 84.1만 |
|---|
| 2026.03.03 | ₩66,525 | ₩67,634 | ₩65,443 | ₩67,193 | +1.00% | 89.9만 |
|---|
| 2026.03.02 | ₩67,073 | ₩68,396 | ₩66,218 | ₩68,102 | +1.53% | 64.1만 |
|---|
| 2026.02.27 | ₩67,367 | ₩68,142 | ₩66,619 | ₩68,129 | +1.13% | 94만 |
|---|
| 2026.02.26 | ₩67,901 | ₩68,236 | ₩66,645 | ₩68,102 | +0.30% | 71만 |
|---|
| 2026.02.25 | ₩67,527 | ₩68,155 | ₩66,552 | ₩67,661 | +0.20% | 68만 |
|---|
| 2026.02.24 | ₩67,153 | ₩68,342 | ₩67,006 | ₩67,634 | +0.72% | 78.4만 |
|---|
| 2026.02.23 | ₩67,808 | ₩67,808 | ₩65,950 | ₩66,725 | -1.60% | 50.3만 |
|---|
| 2026.02.20 | ₩67,795 | ₩68,690 | ₩67,100 | ₩67,955 | +0.24% | 56.1만 |
|---|
| 2026.02.19 | ₩67,942 | ₩68,369 | ₩67,487 | ₩68,035 | +0.14% | 51.3만 |
|---|
| 2026.02.18 | ₩67,848 | ₩69,198 | ₩67,701 | ₩68,436 | +0.87% | 66.7만 |
|---|
| 2026.02.17 | ₩68,663 | ₩68,810 | ₩67,567 | ₩68,316 | -0.51% | 79.4만 |
|---|
| 2026.02.13 | ₩68,476 | ₩68,917 | ₩67,781 | ₩68,556 | +0.12% | 76.9만 |
|---|
| 2026.02.12 | ₩70,267 | ₩71,055 | ₩68,383 | ₩68,663 | -2.28% | 95.6만 |
|---|
| 2026.02.11 | ₩69,719 | ₩70,213 | ₩68,236 | ₩68,890 | -1.19% | 86.4만 |
|---|
| 2026.02.10 | ₩70,427 | ₩71,055 | ₩68,717 | ₩69,131 | -1.84% | 145.6만 |
|---|
| 2026.02.09 | ₩70,147 | ₩71,029 | ₩69,706 | ₩70,200 | +0.08% | 179.8만 |
|---|
| 2026.02.06 | ₩68,824 | ₩70,614 | ₩68,730 | ₩70,534 | +2.49% | 184.4만 |
|---|
| 2026.02.05 | ₩68,489 | ₩69,518 | ₩67,541 | ₩68,302 | -0.27% | 177.2만 |
|---|
| 2026.02.04 | ₩64,935 | ₩70,521 | ₩63,211 | ₩69,184 | +6.54% | 292.6만 |
|---|
| 2026.02.03 | ₩62,502 | ₩63,638 | ₩62,195 | ₩62,890 | +0.62% | 124.5만 |
|---|
| 2026.02.02 | ₩61,701 | ₩62,770 | ₩61,527 | ₩62,716 | +1.65% | 87.7만 |
|---|
| 2026.01.30 | ₩61,661 | ₩62,008 | ₩60,712 | ₩61,620 | -0.07% | 154.9만 |
|---|
| 2026.01.29 | ₩62,208 | ₩62,609 | ₩61,006 | ₩62,168 | -0.06% | 146.8만 |
|---|
| 2026.01.28 | ₩62,249 | ₩62,810 | ₩60,885 | ₩61,674 | -0.92% | 153.8만 |
|---|
| 2026.01.27 | ₩62,917 | ₩63,197 | ₩62,342 | ₩62,609 | -0.49% | 55.9만 |
|---|
| 2026.01.26 | ₩62,342 | ₩63,264 | ₩62,115 | ₩62,903 | +0.90% | 67.4만 |
|---|
| 2026.01.23 | ₩63,171 | ₩63,465 | ₩62,021 | ₩62,543 | -0.99% | 72.6만 |
|---|
| 2026.01.22 | ₩63,224 | ₩64,160 | ₩63,037 | ₩63,558 | +0.53% | 82.2만 |
|---|
| 2026.01.21 | ₩62,035 | ₩62,863 | ₩61,059 | ₩62,529 | +0.80% | 95.4만 |
|---|
| 2026.01.20 | ₩62,355 | ₩63,117 | ₩61,687 | ₩61,808 | -0.88% | 115.8만 |
|---|
| 2026.01.16 | ₩63,331 | ₩63,438 | ₩62,115 | ₩63,171 | -0.25% | 137.7만 |
|---|
| 2026.01.15 | ₩62,623 | ₩63,518 | ₩62,543 | ₩63,171 | +0.87% | 94.5만 |
|---|
| 2026.01.14 | ₩61,647 | ₩62,355 | ₩61,206 | ₩62,208 | +0.91% | 133.2만 |
|---|
| 2026.01.13 | ₩62,088 | ₩62,770 | ₩61,473 | ₩61,687 | -0.65% | 82.9만 |
|---|
| 2026.01.12 | ₩61,233 | ₩61,874 | ₩60,859 | ₩61,674 | +0.72% | 88.3만 |
|---|
| 2026.01.09 | ₩61,500 | ₩62,262 | ₩61,179 | ₩61,473 | -0.04% | 94.4만 |
|---|
| 2026.01.08 | ₩61,407 | ₩61,941 | ₩60,017 | ₩61,313 | -0.15% | 147.9만 |
|---|
| 2026.01.07 | ₩62,208 | ₩62,369 | ₩61,166 | ₩61,714 | -0.79% | 63.2만 |
|---|
| 2026.01.06 | ₩61,674 | ₩62,877 | ₩60,551 | ₩61,928 | +0.41% | 113.8만 |
|---|
| 2026.01.05 | ₩62,035 | ₩63,705 | ₩62,035 | ₩62,449 | +0.67% | 82.9만 |
|---|
| 2026.01.02 | ₩62,155 | ₩62,890 | ₩61,741 | ₩62,609 | +0.73% | 67.6만 |
|---|
| 2025.12.31 | ₩63,331 | ₩63,465 | ₩61,955 | ₩62,128 | -1.90% | 54.5만 |
|---|
| 2025.12.30 | ₩63,679 | ₩63,959 | ₩63,184 | ₩63,238 | -0.69% | 68.4만 |
|---|
| 2025.12.29 | ₩64,066 | ₩64,387 | ₩63,732 | ₩63,839 | -0.35% | 51.3만 |
|---|
| 2025.12.26 | ₩63,932 | ₩64,373 | ₩63,625 | ₩63,932 | 0.00% | 35.1만 |
|---|
| 2025.12.24 | ₩64,026 | ₩64,400 | ₩63,772 | ₩64,079 | +0.08% | 26.2만 |
|---|
| 2025.12.23 | ₩64,186 | ₩64,467 | ₩63,585 | ₩63,866 | -0.50% | 44.9만 |
|---|
| 2025.12.22 | ₩63,331 | ₩64,561 | ₩63,238 | ₩64,373 | +1.65% | 74.2만 |
|---|
| 2025.12.19 | ₩62,877 | ₩63,692 | ₩62,877 | ₩63,478 | +0.96% | 202만 |
|---|
| 2025.12.18 | ₩63,064 | ₩63,759 | ₩62,783 | ₩63,291 | +0.36% | 111.9만 |
|---|
| 2025.12.17 | ₩62,823 | ₩63,719 | ₩61,941 | ₩62,329 | -0.79% | 107만 |
|---|
| 2025.12.16 | ₩63,719 | ₩63,719 | ₩62,636 | ₩63,024 | -1.09% | 86.3만 |
|---|
| 2025.12.15 | ₩63,438 | ₩63,572 | ₩62,823 | ₩63,371 | -0.11% | 106.5만 |
|---|
| 2025.12.12 | ₩64,814 | ₩64,814 | ₩62,943 | ₩62,997 | -2.80% | 75.8만 |
|---|
| 2025.12.11 | ₩62,890 | ₩63,999 | ₩62,649 | ₩63,598 | +1.13% | 65.8만 |
|---|
| 2025.12.10 | ₩61,487 | ₩62,957 | ₩61,393 | ₩62,623 | +1.85% | 124.8만 |
|---|
| 2025.12.09 | ₩61,861 | ₩62,342 | ₩61,300 | ₩61,380 | -0.78% | 60.5만 |
|---|
| 2025.12.08 | ₩62,730 | ₩63,077 | ₩61,861 | ₩61,981 | -1.19% | 68.4만 |
|---|
| 2025.12.05 | ₩62,623 | ₩63,171 | ₩62,061 | ₩62,623 | 0.00% | 88.7만 |
|---|
| 2025.12.04 | ₩63,371 | ₩63,692 | ₩62,516 | ₩62,703 | -1.05% | 79.2만 |
|---|
| 2025.12.03 | ₩63,986 | ₩64,440 | ₩63,371 | ₩63,411 | -0.90% | 68.8만 |
|---|
| 2025.12.02 | ₩64,120 | ₩64,561 | ₩63,759 | ₩63,906 | -0.33% | 83.8만 |
|---|
| 2025.12.01 | ₩63,037 | ₩64,387 | ₩63,010 | ₩63,799 | +1.21% | 60.8만 |
|---|
| 2025.11.28 | ₩64,761 | ₩64,788 | ₩63,745 | ₩63,745 | -1.57% | 48.1만 |
|---|
| 2025.11.26 | ₩63,532 | ₩65,082 | ₩63,211 | ₩64,320 | +1.24% | 115.4만 |
|---|
| 2025.11.25 | ₩63,197 | ₩64,788 | ₩63,010 | ₩64,173 | +1.54% | 59.3만 |
|---|
| 2025.11.24 | ₩62,182 | ₩63,358 | ₩61,687 | ₩63,197 | +1.63% | 104.7만 |
|---|
| 2025.11.21 | ₩61,059 | ₩63,251 | ₩60,752 | ₩62,302 | +2.04% | 74만 |
|---|
| 2025.11.20 | ₩61,460 | ₩62,569 | ₩60,565 | ₩60,685 | -1.26% | 59만 |
|---|
| 2025.11.19 | ₩60,431 | ₩61,246 | ₩60,030 | ₩60,738 | +0.51% | 77.7만 |
|---|
| 2025.11.18 | ₩59,723 | ₩60,645 | ₩59,282 | ₩60,271 | +0.92% | 75만 |
|---|
| 2025.11.17 | ₩61,487 | ₩61,661 | ₩59,562 | ₩59,937 | -2.52% | 70.2만 |
|---|
| 2025.11.14 | ₩62,008 | ₩62,115 | ₩61,166 | ₩61,580 | -0.69% | 68.4만 |
|---|
| 2025.11.13 | ₩63,518 | ₩63,612 | ₩61,594 | ₩61,995 | -2.40% | 77.8만 |
|---|
| 2025.11.12 | ₩64,547 | ₩65,643 | ₩63,385 | ₩63,491 | -1.64% | 90만 |
|---|
| 2025.11.11 | ₩63,385 | ₩64,320 | ₩63,197 | ₩64,267 | +1.39% | 58.3만 |
|---|
| 2025.11.10 | ₩63,478 | ₩64,333 | ₩63,090 | ₩63,612 | +0.21% | 43만 |
|---|
| 2025.11.07 | ₩63,211 | ₩63,732 | ₩62,997 | ₩63,425 | +0.34% | 57.7만 |
|---|
| 2025.11.06 | ₩64,226 | ₩64,587 | ₩63,197 | ₩63,652 | -0.89% | 64.9만 |
|---|
| 2025.11.05 | ₩62,502 | ₩64,520 | ₩62,462 | ₩64,333 | +2.93% | 75.4만 |
|---|
| 2025.11.04 | ₩62,329 | ₩62,837 | ₩62,088 | ₩62,649 | +0.51% | 68.5만 |
|---|
| 2025.11.03 | ₩63,117 | ₩63,211 | ₩62,088 | ₩62,863 | -0.40% | 110.1만 |
|---|
| 2025.10.31 | ₩62,208 | ₩63,826 | ₩61,767 | ₩62,957 | +1.20% | 86.3만 |
|---|
| 2025.10.30 | ₩64,253 | ₩65,068 | ₩62,329 | ₩62,449 | -2.81% | 141.5만 |
|---|
| 2025.10.29 | ₩63,371 | ₩66,859 | ₩62,502 | ₩64,120 | +1.18% | 223.7만 |
|---|
| 2025.10.28 | ₩62,168 | ₩62,890 | ₩61,473 | ₩61,514 | -1.05% | 122.8만 |
|---|
| 2025.10.27 | ₩62,609 | ₩63,037 | ₩62,155 | ₩62,302 | -0.49% | 90.3만 |
|---|
| 2025.10.24 | ₩62,035 | ₩62,342 | ₩61,687 | ₩61,955 | -0.13% | 54.8만 |
|---|
| 2025.10.23 | ₩62,128 | ₩62,583 | ₩61,086 | ₩61,260 | -1.40% | 105.5만 |
|---|
| 2025.10.22 | ₩62,716 | ₩63,184 | ₩61,620 | ₩62,088 | -1.00% | 63.6만 |
|---|
| 2025.10.21 | ₩62,302 | ₩63,197 | ₩61,981 | ₩62,903 | +0.97% | 44.1만 |
|---|
| 2025.10.20 | ₩61,701 | ₩62,649 | ₩61,567 | ₩62,342 | +1.04% | 69.2만 |
|---|
| 2025.10.17 | ₩61,286 | ₩61,540 | ₩60,819 | ₩61,126 | -0.26% | 144만 |
|---|
| 2025.10.16 | ₩62,182 | ₩62,409 | ₩60,752 | ₩61,367 | -1.31% | 90.2만 |
|---|
| 2025.10.15 | ₩62,462 | ₩63,318 | ₩61,594 | ₩62,369 | -0.15% | 92.2만 |
|---|
| 2025.10.14 | ₩60,845 | ₩62,315 | ₩60,498 | ₩61,968 | +1.84% | 66.7만 |
|---|
| 2025.10.13 | ₩61,300 | ₩62,088 | ₩61,179 | ₩61,353 | +0.09% | 61.6만 |
|---|
| 2025.10.10 | ₩62,663 | ₩62,984 | ₩60,672 | ₩60,912 | -2.79% | 81.3만 |
|---|