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 | ₩62,104 | ₩63,910 | ₩61,756 | ₩62,291 | +0.30% | 72.9만 |
| 2026.10.08 | ₩61,743 | ₩62,532 | ₩61,007 | ₩61,850 | +0.17% | 87.3만 |
| 2026.10.07 | ₩64,017 | ₩64,017 | ₩61,676 | ₩62,171 | -2.88% | 98만 |
| 2026.10.06 | ₩64,712 | ₩65,020 | ₩63,522 | ₩64,003 | -1.10% | 96.4만 |
| 2026.10.05 | ₩64,391 | ₩64,953 | ₩63,134 | ₩64,190 | -0.31% | 118.2만 |
| 2026.10.02 | ₩64,043 | ₩64,953 | ₩63,401 | ₩63,762 | -0.44% | 84.1만 |
| 2026.10.01 | ₩61,943 | ₩63,334 | ₩61,301 | ₩63,134 | +1.92% | 76.1만 |
| 2026.09.30 | ₩62,064 | ₩63,013 | ₩62,064 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,157 |
| +0.15% |
| 87.1만 |
| 2026.09.29 | ₩62,733 | ₩62,786 | ₩61,649 | ₩62,585 | -0.23% | 75.4만 |
|---|
| 2026.09.28 | ₩62,037 | ₩62,625 | ₩61,676 | ₩62,505 | +0.75% | 77.4만 |
|---|
| 2026.09.25 | ₩62,211 | ₩63,080 | ₩62,157 | ₩62,398 | +0.30% | 57만 |
|---|
| 2026.09.24 | ₩62,184 | ₩62,398 | ₩61,622 | ₩62,331 | +0.24% | 67.7만 |
|---|
| 2026.09.23 | ₩62,264 | ₩62,866 | ₩61,943 | ₩62,572 | +0.49% | 59.4만 |
|---|
| 2026.09.22 | ₩62,666 | ₩62,947 | ₩62,264 | ₩62,746 | +0.13% | 104.7만 |
|---|
| 2026.09.21 | ₩61,810 | ₩61,903 | ₩61,194 | ₩61,796 | -0.02% | 62.7만 |
|---|
| 2026.09.18 | ₩61,234 | ₩61,703 | ₩60,766 | ₩61,622 | +0.63% | 308.1만 |
|---|
| 2026.09.17 | ₩62,345 | ₩62,746 | ₩60,833 | ₩61,168 | -1.89% | 77만 |
|---|
| 2026.09.16 | ₩62,064 | ₩62,505 | ₩61,087 | ₩61,382 | -1.10% | 80만 |
|---|
| 2026.09.15 | ₩61,796 | ₩61,850 | ₩61,020 | ₩61,769 | -0.04% | 66.9만 |
|---|
| 2026.09.14 | ₩61,074 | ₩62,585 | ₩60,780 | ₩61,649 | +0.94% | 95.8만 |
|---|
| 2026.09.11 | ₩61,957 | ₩61,957 | ₩61,248 | ₩61,769 | -0.30% | 78.5만 |
|---|
| 2026.09.10 | ₩61,769 | ₩61,930 | ₩60,726 | ₩60,887 | -1.43% | 78만 |
|---|
| 2026.09.09 | ₩63,548 | ₩63,669 | ₩62,224 | ₩62,371 | -1.85% | 68.5만 |
|---|
| 2026.09.08 | ₩64,445 | ₩64,445 | ₩62,947 | ₩63,308 | -1.76% | 123.5만 |
|---|
| 2026.09.04 | ₩63,468 | ₩64,150 | ₩63,361 | ₩63,682 | +0.34% | 57.1만 |
|---|
| 2026.09.03 | ₩63,388 | ₩63,936 | ₩62,947 | ₩63,696 | +0.49% | 73.6만 |
|---|
| 2026.09.02 | ₩62,585 | ₩63,268 | ₩62,050 | ₩62,733 | +0.24% | 82.3만 |
|---|
| 2026.09.01 | ₩63,308 | ₩63,629 | ₩62,211 | ₩62,385 | -1.46% | 92.9만 |
|---|
| 2026.08.31 | ₩64,043 | ₩64,271 | ₩63,508 | ₩63,936 | -0.17% | 106.3만 |
|---|
| 2026.08.28 | ₩65,207 | ₩65,207 | ₩63,883 | ₩64,271 | -1.44% | 65.6만 |
|---|
| 2026.08.27 | ₩65,501 | ₩66,210 | ₩64,271 | ₩64,940 | -0.86% | 66.8만 |
|---|
| 2026.08.26 | ₩65,408 | ₩66,050 | ₩65,261 | ₩65,836 | +0.65% | 74.9만 |
|---|
| 2026.08.25 | ₩65,956 | ₩66,010 | ₩64,725 | ₩65,301 | -0.99% | 84.2만 |
|---|
| 2026.08.24 | ₩66,224 | ₩66,264 | ₩65,100 | ₩65,354 | -1.31% | 87.9만 |
|---|
| 2026.08.21 | ₩65,849 | ₩65,862 | ₩64,993 | ₩65,555 | -0.45% | 62.3만 |
|---|
| 2026.08.20 | ₩65,461 | ₩66,063 | ₩64,993 | ₩65,301 | -0.25% | 46.9만 |
|---|
| 2026.08.19 | ₩66,438 | ₩67,106 | ₩66,103 | ₩66,331 | -0.16% | 66.7만 |
|---|
| 2026.08.18 | ₩67,013 | ₩67,374 | ₩65,689 | ₩65,822 | -1.78% | 62.9만 |
|---|
| 2026.08.17 | ₩67,842 | ₩68,123 | ₩67,200 | ₩67,294 | -0.81% | 65.6만 |
|---|
| 2026.08.14 | ₩67,401 | ₩68,217 | ₩66,611 | ₩68,176 | +1.15% | 58.4만 |
|---|
| 2026.08.13 | ₩68,939 | ₩69,367 | ₩67,508 | ₩67,855 | -1.57% | 80.8만 |
|---|
| 2026.08.12 | ₩69,675 | ₩70,022 | ₩68,150 | ₩68,243 | -2.05% | 67.8만 |
|---|
| 2026.08.11 | ₩69,073 | ₩69,768 | ₩68,872 | ₩69,313 | +0.35% | 81만 |
|---|
| 2026.08.10 | ₩68,243 | ₩68,885 | ₩67,815 | ₩68,297 | +0.08% | 68.6만 |
|---|
| 2026.08.07 | ₩68,966 | ₩69,434 | ₩68,497 | ₩68,778 | -0.27% | 72.3만 |
|---|
| 2026.08.06 | ₩70,517 | ₩71,119 | ₩69,140 | ₩69,340 | -1.67% | 85.9만 |
|---|
| 2026.08.05 | ₩71,133 | ₩71,534 | ₩70,531 | ₩70,571 | -0.79% | 75.9만 |
|---|
| 2026.08.04 | ₩69,434 | ₩71,146 | ₩68,578 | ₩71,133 | +2.45% | 91.1만 |
|---|
| 2026.08.03 | ₩67,989 | ₩69,180 | ₩67,989 | ₩68,484 | +0.73% | 98.1만 |
|---|
| 2026.07.31 | ₩67,521 | ₩68,431 | ₩66,799 | ₩67,561 | +0.06% | 112.9만 |
|---|
| 2026.07.30 | ₩70,678 | ₩70,892 | ₩65,689 | ₩67,040 | -5.15% | 175.3만 |
|---|
| 2026.07.29 | ₩72,818 | ₩73,567 | ₩67,869 | ₩68,952 | -5.31% | 220.5만 |
|---|
| 2026.07.28 | ₩65,849 | ₩66,678 | ₩65,087 | ₩65,956 | +0.16% | 124.2만 |
|---|
| 2026.07.27 | ₩65,368 | ₩65,675 | ₩64,364 | ₩65,234 | -0.20% | 81만 |
|---|
| 2026.07.24 | ₩64,685 | ₩65,087 | ₩64,351 | ₩64,712 | +0.04% | 102.4만 |
|---|
| 2026.07.23 | ₩62,880 | ₩64,605 | ₩62,799 | ₩64,538 | +2.64% | 111.8만 |
|---|
| 2026.07.22 | ₩63,013 | ₩63,950 | ₩62,933 | ₩63,508 | +0.79% | 89.5만 |
|---|
| 2026.07.21 | ₩64,525 | ₩64,525 | ₩63,174 | ₩63,227 | -2.01% | 86.2만 |
|---|
| 2026.07.20 | ₩65,113 | ₩65,234 | ₩63,589 | ₩63,936 | -1.81% | 134.6만 |
|---|
| 2026.07.17 | ₩63,950 | ₩65,047 | ₩63,615 | ₩63,843 | -0.17% | 135.2만 |
|---|
| 2026.07.16 | ₩63,281 | ₩65,207 | ₩63,094 | ₩64,712 | +2.26% | 81.7만 |
|---|
| 2026.07.15 | ₩63,375 | ₩63,789 | ₩62,666 | ₩63,709 | +0.53% | 87.5만 |
|---|
| 2026.07.14 | ₩63,722 | ₩64,485 | ₩62,920 | ₩63,548 | -0.27% | 75.6만 |
|---|
| 2026.07.13 | ₩63,134 | ₩63,883 | ₩62,492 | ₩62,773 | -0.57% | 89.9만 |
|---|
| 2026.07.10 | ₩62,425 | ₩64,057 | ₩62,425 | ₩63,334 | +1.46% | 73.1만 |
|---|
| 2026.07.09 | ₩63,120 | ₩63,388 | ₩62,452 | ₩62,559 | -0.89% | 68.4만 |
|---|
| 2026.07.08 | ₩62,692 | ₩62,973 | ₩62,171 | ₩62,599 | -0.15% | 83.6만 |
|---|
| 2026.07.07 | ₩65,421 | ₩65,421 | ₩62,866 | ₩63,482 | -2.96% | 107.6만 |
|---|
| 2026.07.06 | ₩65,755 | ₩66,397 | ₩65,541 | ₩65,742 | -0.02% | 73만 |
|---|
| 2026.07.02 | ₩65,555 | ₩65,983 | ₩64,846 | ₩65,755 | +0.31% | 114.4만 |
|---|
| 2026.07.01 | ₩67,294 | ₩67,468 | ₩65,501 | ₩65,555 | -2.58% | 86.1만 |
|---|
| 2026.06.30 | ₩68,110 | ₩68,604 | ₩67,387 | ₩67,588 | -0.77% | 123.9만 |
|---|
| 2026.06.29 | ₩68,110 | ₩68,110 | ₩66,357 | ₩66,772 | -1.96% | 113만 |
|---|
| 2026.06.26 | ₩68,711 | ₩68,738 | ₩67,401 | ₩68,043 | -0.97% | 441.2만 |
|---|
| 2026.06.25 | ₩67,855 | ₩69,701 | ₩67,347 | ₩68,604 | +1.10% | 111.9만 |
|---|
| 2026.06.24 | ₩64,819 | ₩67,254 | ₩64,819 | ₩67,147 | +3.59% | 117.6만 |
|---|
| 2026.06.23 | ₩65,849 | ₩66,090 | ₩64,538 | ₩64,552 | -1.97% | 85.6만 |
|---|
| 2026.06.22 | ₩66,785 | ₩67,240 | ₩66,210 | ₩66,397 | -0.58% | 82.8만 |
|---|
| 2026.06.18 | ₩65,327 | ₩67,414 | ₩65,287 | ₩66,852 | +2.33% | 174만 |
|---|
| 2026.06.17 | ₩66,050 | ₩67,026 | ₩64,552 | ₩64,699 | -2.05% | 84.3만 |
|---|
| 2026.06.16 | ₩65,822 | ₩66,839 | ₩64,873 | ₩66,304 | +0.73% | 76.1만 |
|---|
| 2026.06.15 | ₩65,849 | ₩66,879 | ₩65,194 | ₩65,314 | -0.81% | 67.9만 |
|---|
| 2026.06.12 | ₩65,100 | ₩65,301 | ₩64,364 | ₩64,725 | -0.58% | 60.4만 |
|---|
| 2026.06.11 | ₩63,923 | ₩64,431 | ₩62,345 | ₩64,378 | +0.71% | 79.9만 |
|---|
| 2026.06.10 | ₩64,766 | ₩65,047 | ₩62,759 | ₩63,027 | -2.68% | 71.2만 |
|---|
| 2026.06.09 | ₩64,297 | ₩65,220 | ₩63,642 | ₩64,632 | +0.52% | 69.1만 |
|---|
| 2026.06.08 | ₩63,615 | ₩64,043 | ₩63,120 | ₩63,161 | -0.71% | 61.9만 |
|---|
| 2026.06.05 | ₩63,067 | ₩63,762 | ₩62,826 | ₩63,361 | +0.47% | 56.9만 |
|---|
| 2026.06.04 | ₩64,190 | ₩64,257 | ₩63,161 | ₩63,468 | -1.13% | 72.7만 |
|---|
| 2026.06.03 | ₩63,522 | ₩64,043 | ₩62,666 | ₩63,441 | -0.13% | 93.8만 |
|---|
| 2026.06.02 | ₩62,666 | ₩63,749 | ₩62,438 | ₩63,468 | +1.28% | 73.3만 |
|---|
| 2026.06.01 | ₩62,211 | ₩62,585 | ₩61,248 | ₩62,492 | +0.45% | 93.9만 |
|---|
| 2026.05.29 | ₩63,067 | ₩63,896 | ₩62,799 | ₩62,866 | -0.32% | 121만 |
|---|
| 2026.05.28 | ₩63,682 | ₩63,896 | ₩61,248 | ₩62,880 | -1.26% | 164.9만 |
|---|
| 2026.05.27 | ₩65,595 | ₩65,796 | ₩64,966 | ₩65,274 | -0.49% | 62.2만 |
|---|
| 2026.05.26 | ₩64,645 | ₩65,475 | ₩64,271 | ₩65,314 | +1.03% | 71.5만 |
|---|
| 2026.05.22 | ₩63,963 | ₩64,404 | ₩63,040 | ₩64,204 | +0.38% | 87.2만 |
|---|
| 2026.05.21 | ₩63,388 | ₩63,936 | ₩62,385 | ₩63,642 | +0.40% | 74만 |
|---|
| 2026.05.20 | ₩62,264 | ₩64,083 | ₩61,649 | ₩63,963 | +2.73% | 128.2만 |
|---|
| 2026.05.19 | ₩63,589 | ₩63,843 | ₩61,997 | ₩62,024 | -2.46% | 72.4만 |
|---|
| 2026.05.18 | ₩64,338 | ₩65,127 | ₩63,642 | ₩64,231 | -0.17% | 71.7만 |
|---|
| 2026.05.15 | ₩66,063 | ₩66,585 | ₩64,190 | ₩64,284 | -2.69% | 83.1만 |
|---|
| 2026.05.14 | ₩65,983 | ₩66,478 | ₩65,394 | ₩66,438 | +0.69% | 58.9만 |
|---|
| 2026.05.13 | ₩66,197 | ₩66,598 | ₩65,234 | ₩65,314 | -1.33% | 67만 |
|---|
| 2026.05.12 | ₩68,217 | ₩68,217 | ₩65,635 | ₩66,571 | -2.41% | 74.2만 |
|---|
| 2026.05.11 | ₩68,511 | ₩68,818 | ₩67,815 | ₩68,243 | -0.39% | 94.3만 |
|---|
| 2026.05.08 | ₩68,564 | ₩69,006 | ₩67,829 | ₩68,471 | -0.14% | 96.6만 |
|---|
| 2026.05.07 | ₩69,019 | ₩69,407 | ₩68,176 | ₩68,283 | -1.07% | 86.9만 |
|---|
| 2026.05.06 | ₩68,792 | ₩69,220 | ₩68,029 | ₩68,417 | -0.54% | 76.5만 |
|---|
| 2026.05.05 | ₩67,989 | ₩68,230 | ₩67,294 | ₩67,815 | -0.26% | 77.1만 |
|---|
| 2026.05.04 | ₩68,377 | ₩68,551 | ₩66,986 | ₩67,280 | -1.60% | 91.3만 |
|---|
| 2026.05.01 | ₩69,741 | ₩69,942 | ₩68,324 | ₩68,591 | -1.65% | 94.3만 |
|---|
| 2026.04.30 | ₩68,444 | ₩70,009 | ₩68,203 | ₩69,501 | +1.54% | 115.7만 |
|---|
| 2026.04.29 | ₩69,728 | ₩69,915 | ₩67,882 | ₩68,056 | -2.40% | 107.3만 |
|---|
| 2026.04.28 | ₩70,771 | ₩70,771 | ₩69,113 | ₩69,728 | -1.47% | 83만 |
|---|
| 2026.04.27 | ₩70,945 | ₩71,908 | ₩69,808 | ₩70,624 | -0.45% | 136.9만 |
|---|
| 2026.04.24 | ₩70,250 | ₩71,159 | ₩69,688 | ₩70,183 | -0.10% | 343.9만 |
|---|
| 2026.04.23 | ₩71,039 | ₩71,828 | ₩69,340 | ₩70,571 | -0.66% | 153.1만 |
|---|
| 2026.04.22 | ₩66,946 | ₩70,263 | ₩64,725 | ₩70,196 | +4.86% | 258.3만 |
|---|
| 2026.04.21 | ₩63,963 | ₩64,953 | ₩63,281 | ₩64,124 | +0.25% | 190.6만 |
|---|
| 2026.04.20 | ₩63,187 | ₩63,976 | ₩63,080 | ₩63,910 | +1.14% | 123만 |
|---|
| 2026.04.17 | ₩63,201 | ₩65,341 | ₩63,161 | ₩63,869 | +1.06% | 343.5만 |
|---|
| 2026.04.16 | ₩63,334 | ₩64,297 | ₩61,997 | ₩62,211 | -1.77% | 128.9만 |
|---|
| 2026.04.15 | ₩65,501 | ₩65,729 | ₩63,054 | ₩63,388 | -3.23% | 93.6만 |
|---|
| 2026.04.14 | ₩66,130 | ₩66,718 | ₩65,314 | ₩66,010 | -0.18% | 101.9만 |
|---|
| 2026.04.13 | ₩63,910 | ₩66,411 | ₩63,642 | ₩66,357 | +3.83% | 152.6만 |
|---|
| 2026.04.10 | ₩64,511 | ₩64,511 | ₩63,749 | ₩63,856 | -1.02% | 60.9만 |
|---|
| 2026.04.09 | ₩63,455 | ₩64,846 | ₩63,415 | ₩64,351 | +1.41% | 76.2만 |
|---|
| 2026.04.08 | ₩63,174 | ₩64,137 | ₩62,906 | ₩63,682 | +0.80% | 100.9만 |
|---|
| 2026.04.07 | ₩60,204 | ₩60,994 | ₩59,950 | ₩60,726 | +0.87% | 58.3만 |
|---|
| 2026.04.06 | ₩60,017 | ₩60,525 | ₩59,576 | ₩60,459 | +0.74% | 51.6만 |
|---|
| 2026.04.02 | ₩59,268 | ₩60,820 | ₩58,867 | ₩60,218 | +1.60% | 72.8만 |
|---|
| 2026.04.01 | ₩60,245 | ₩61,101 | ₩59,857 | ₩60,325 | +0.13% | 77.6만 |
|---|
| 2026.03.31 | ₩59,255 | ₩60,793 | ₩58,292 | ₩59,977 | +1.22% | 101.5만 |
|---|
| 2026.03.30 | ₩60,138 | ₩60,138 | ₩58,439 | ₩58,452 | -2.80% | 85.9만 |
|---|
| 2026.03.27 | ₩59,669 | ₩60,432 | ₩59,161 | ₩59,348 | -0.54% | 67.7만 |
|---|
| 2026.03.26 | ₩60,994 | ₩61,649 | ₩59,790 | ₩59,937 | -1.73% | 69만 |
|---|
| 2026.03.25 | ₩61,422 | ₩61,850 | ₩60,753 | ₩61,810 | +0.63% | 61.7만 |
|---|
| 2026.03.24 | ₩60,204 | ₩61,275 | ₩59,669 | ₩60,820 | +1.02% | 82.5만 |
|---|
| 2026.03.23 | ₩60,191 | ₩61,475 | ₩59,482 | ₩60,405 | +0.36% | 121만 |
|---|
| 2026.03.20 | ₩59,175 | ₩59,295 | ₩57,596 | ₩58,573 | -1.02% | 325.6만 |
|---|
| 2026.03.19 | ₩58,412 | ₩59,683 | ₩58,051 | ₩58,907 | +0.85% | 107.8만 |
|---|
| 2026.03.18 | ₩60,258 | ₩60,352 | ₩59,161 | ₩59,308 | -1.58% | 116.2만 |
|---|
| 2026.03.17 | ₩60,887 | ₩61,422 | ₩59,549 | ₩60,499 | -0.64% | 86.2만 |
|---|
| 2026.03.16 | ₩61,890 | ₩61,957 | ₩60,231 | ₩60,445 | -2.33% | 91.7만 |
|---|
| 2026.03.13 | ₩61,783 | ₩62,251 | ₩60,271 | ₩61,168 | -1.00% | 90.7만 |
|---|
| 2026.03.12 | ₩61,622 | ₩62,545 | ₩61,127 | ₩61,341 | -0.46% | 73만 |
|---|
| 2026.03.11 | ₩63,107 | ₩63,468 | ₩62,345 | ₩62,880 | -0.36% | 70.3만 |
|---|
| 2026.03.10 | ₩62,679 | ₩64,338 | ₩62,264 | ₩63,241 | +0.90% | 78.3만 |
|---|
| 2026.03.09 | ₩62,037 | ₩63,375 | ₩60,566 | ₩63,254 | +1.96% | 90.5만 |
|---|
| 2026.03.06 | ₩63,522 | ₩63,990 | ₩62,666 | ₩63,388 | -0.21% | 82.8만 |
|---|
| 2026.03.05 | ₩66,531 | ₩66,986 | ₩63,762 | ₩64,792 | -2.61% | 86.3만 |
|---|
| 2026.03.04 | ₩67,735 | ₩67,842 | ₩67,053 | ₩67,320 | -0.61% | 84.1만 |
|---|
| 2026.03.03 | ₩66,585 | ₩67,695 | ₩65,501 | ₩67,254 | +1.00% | 89.9만 |
|---|
| 2026.03.02 | ₩67,133 | ₩68,457 | ₩66,277 | ₩68,163 | +1.53% | 64.1만 |
|---|
| 2026.02.27 | ₩67,427 | ₩68,203 | ₩66,678 | ₩68,190 | +1.13% | 94만 |
|---|
| 2026.02.26 | ₩67,962 | ₩68,297 | ₩66,705 | ₩68,163 | +0.30% | 71만 |
|---|
| 2026.02.25 | ₩67,588 | ₩68,217 | ₩66,611 | ₩67,722 | +0.20% | 68만 |
|---|
| 2026.02.24 | ₩67,213 | ₩68,404 | ₩67,066 | ₩67,695 | +0.72% | 78.4만 |
|---|
| 2026.02.23 | ₩67,869 | ₩67,869 | ₩66,010 | ₩66,785 | -1.60% | 50.3만 |
|---|
| 2026.02.20 | ₩67,855 | ₩68,752 | ₩67,160 | ₩68,016 | +0.24% | 56.1만 |
|---|
| 2026.02.19 | ₩68,003 | ₩68,431 | ₩67,548 | ₩68,096 | +0.14% | 51.3만 |
|---|
| 2026.02.18 | ₩67,909 | ₩69,260 | ₩67,762 | ₩68,497 | +0.87% | 66.7만 |
|---|
| 2026.02.17 | ₩68,725 | ₩68,872 | ₩67,628 | ₩68,377 | -0.51% | 79.4만 |
|---|
| 2026.02.13 | ₩68,538 | ₩68,979 | ₩67,842 | ₩68,618 | +0.12% | 76.9만 |
|---|
| 2026.02.12 | ₩70,330 | ₩71,119 | ₩68,444 | ₩68,725 | -2.28% | 95.6만 |
|---|
| 2026.02.11 | ₩69,782 | ₩70,276 | ₩68,297 | ₩68,952 | -1.19% | 86.4만 |
|---|
| 2026.02.10 | ₩70,490 | ₩71,119 | ₩68,778 | ₩69,193 | -1.84% | 145.6만 |
|---|
| 2026.02.09 | ₩70,210 | ₩71,092 | ₩69,768 | ₩70,263 | +0.08% | 179.8만 |
|---|
| 2026.02.06 | ₩68,885 | ₩70,678 | ₩68,792 | ₩70,597 | +2.49% | 184.4만 |
|---|
| 2026.02.05 | ₩68,551 | ₩69,581 | ₩67,601 | ₩68,364 | -0.27% | 177.2만 |
|---|
| 2026.02.04 | ₩64,993 | ₩70,584 | ₩63,268 | ₩69,247 | +6.54% | 292.6만 |
|---|
| 2026.02.03 | ₩62,559 | ₩63,696 | ₩62,251 | ₩62,947 | +0.62% | 124.5만 |
|---|
| 2026.02.02 | ₩61,756 | ₩62,826 | ₩61,582 | ₩62,773 | +1.65% | 87.7만 |
|---|
| 2026.01.30 | ₩61,716 | ₩62,064 | ₩60,766 | ₩61,676 | -0.07% | 154.9만 |
|---|
| 2026.01.29 | ₩62,264 | ₩62,666 | ₩61,061 | ₩62,224 | -0.06% | 146.8만 |
|---|
| 2026.01.28 | ₩62,304 | ₩62,866 | ₩60,940 | ₩61,729 | -0.92% | 153.8만 |
|---|
| 2026.01.27 | ₩62,973 | ₩63,254 | ₩62,398 | ₩62,666 | -0.49% | 55.9만 |
|---|
| 2026.01.26 | ₩62,398 | ₩63,321 | ₩62,171 | ₩62,960 | +0.90% | 67.4만 |
|---|
| 2026.01.23 | ₩63,227 | ₩63,522 | ₩62,077 | ₩62,599 | -0.99% | 72.6만 |
|---|
| 2026.01.22 | ₩63,281 | ₩64,217 | ₩63,094 | ₩63,615 | +0.53% | 82.2만 |
|---|
| 2026.01.21 | ₩62,090 | ₩62,920 | ₩61,114 | ₩62,585 | +0.80% | 95.4만 |
|---|
| 2026.01.20 | ₩62,411 | ₩63,174 | ₩61,743 | ₩61,863 | -0.88% | 115.8만 |
|---|
| 2026.01.16 | ₩63,388 | ₩63,495 | ₩62,171 | ₩63,227 | -0.25% | 137.7만 |
|---|
| 2026.01.15 | ₩62,679 | ₩63,575 | ₩62,599 | ₩63,227 | +0.87% | 94.5만 |
|---|
| 2026.01.14 | ₩61,703 | ₩62,411 | ₩61,261 | ₩62,264 | +0.91% | 133.2만 |
|---|
| 2026.01.13 | ₩62,144 | ₩62,826 | ₩61,529 | ₩61,743 | -0.65% | 82.9만 |
|---|
| 2026.01.12 | ₩61,288 | ₩61,930 | ₩60,913 | ₩61,729 | +0.72% | 88.3만 |
|---|
| 2026.01.09 | ₩61,555 | ₩62,318 | ₩61,234 | ₩61,529 | -0.04% | 94.4만 |
|---|
| 2026.01.08 | ₩61,462 | ₩61,997 | ₩60,071 | ₩61,368 | -0.15% | 147.9만 |
|---|
| 2026.01.07 | ₩62,264 | ₩62,425 | ₩61,221 | ₩61,769 | -0.79% | 63.2만 |
|---|
| 2026.01.06 | ₩61,729 | ₩62,933 | ₩60,606 | ₩61,983 | +0.41% | 113.8만 |
|---|
| 2026.01.05 | ₩62,090 | ₩63,762 | ₩62,090 | ₩62,505 | +0.67% | 82.9만 |
|---|
| 2026.01.02 | ₩62,211 | ₩62,947 | ₩61,796 | ₩62,666 | +0.73% | 67.6만 |
|---|
| 2025.12.31 | ₩63,388 | ₩63,522 | ₩62,010 | ₩62,184 | -1.90% | 54.5만 |
|---|
| 2025.12.30 | ₩63,736 | ₩64,017 | ₩63,241 | ₩63,294 | -0.69% | 68.4만 |
|---|
| 2025.12.29 | ₩64,124 | ₩64,445 | ₩63,789 | ₩63,896 | -0.35% | 51.3만 |
|---|
| 2025.12.26 | ₩63,990 | ₩64,431 | ₩63,682 | ₩63,990 | 0.00% | 35.1만 |
|---|
| 2025.12.24 | ₩64,083 | ₩64,458 | ₩63,829 | ₩64,137 | +0.08% | 26.2만 |
|---|
| 2025.12.23 | ₩64,244 | ₩64,525 | ₩63,642 | ₩63,923 | -0.50% | 44.9만 |
|---|
| 2025.12.22 | ₩63,388 | ₩64,618 | ₩63,294 | ₩64,431 | +1.65% | 74.2만 |
|---|
| 2025.12.19 | ₩62,933 | ₩63,749 | ₩62,933 | ₩63,535 | +0.96% | 202만 |
|---|
| 2025.12.18 | ₩63,120 | ₩63,816 | ₩62,840 | ₩63,348 | +0.36% | 111.9만 |
|---|
| 2025.12.17 | ₩62,880 | ₩63,776 | ₩61,997 | ₩62,385 | -0.79% | 107만 |
|---|
| 2025.12.16 | ₩63,776 | ₩63,776 | ₩62,692 | ₩63,080 | -1.09% | 86.3만 |
|---|
| 2025.12.15 | ₩63,495 | ₩63,629 | ₩62,880 | ₩63,428 | -0.11% | 106.5만 |
|---|
| 2025.12.12 | ₩64,873 | ₩64,873 | ₩63,000 | ₩63,054 | -2.80% | 75.8만 |
|---|
| 2025.12.11 | ₩62,947 | ₩64,057 | ₩62,706 | ₩63,655 | +1.13% | 65.8만 |
|---|
| 2025.12.10 | ₩61,542 | ₩63,013 | ₩61,448 | ₩62,679 | +1.85% | 124.8만 |
|---|
| 2025.12.09 | ₩61,917 | ₩62,398 | ₩61,355 | ₩61,435 | -0.78% | 60.5만 |
|---|
| 2025.12.08 | ₩62,786 | ₩63,134 | ₩61,917 | ₩62,037 | -1.19% | 68.4만 |
|---|
| 2025.12.05 | ₩62,679 | ₩63,227 | ₩62,117 | ₩62,679 | 0.00% | 88.7만 |
|---|
| 2025.12.04 | ₩63,428 | ₩63,749 | ₩62,572 | ₩62,759 | -1.05% | 79.2만 |
|---|
| 2025.12.03 | ₩64,043 | ₩64,498 | ₩63,428 | ₩63,468 | -0.90% | 68.8만 |
|---|
| 2025.12.02 | ₩64,177 | ₩64,618 | ₩63,816 | ₩63,963 | -0.33% | 83.8만 |
|---|
| 2025.12.01 | ₩63,094 | ₩64,445 | ₩63,067 | ₩63,856 | +1.21% | 60.8만 |
|---|
| 2025.11.28 | ₩64,819 | ₩64,846 | ₩63,803 | ₩63,803 | -1.57% | 48.1만 |
|---|
| 2025.11.26 | ₩63,589 | ₩65,140 | ₩63,268 | ₩64,378 | +1.24% | 115.4만 |
|---|
| 2025.11.25 | ₩63,254 | ₩64,846 | ₩63,067 | ₩64,231 | +1.54% | 59.3만 |
|---|
| 2025.11.24 | ₩62,238 | ₩63,415 | ₩61,743 | ₩63,254 | +1.63% | 104.7만 |
|---|
| 2025.11.21 | ₩61,114 | ₩63,308 | ₩60,806 | ₩62,358 | +2.04% | 74만 |
|---|
| 2025.11.20 | ₩61,515 | ₩62,625 | ₩60,619 | ₩60,740 | -1.26% | 59만 |
|---|
| 2025.11.19 | ₩60,485 | ₩61,301 | ₩60,084 | ₩60,793 | +0.51% | 77.7만 |
|---|
| 2025.11.18 | ₩59,776 | ₩60,699 | ₩59,335 | ₩60,325 | +0.92% | 75만 |
|---|
| 2025.11.17 | ₩61,542 | ₩61,716 | ₩59,616 | ₩59,990 | -2.52% | 70.2만 |
|---|
| 2025.11.14 | ₩62,064 | ₩62,171 | ₩61,221 | ₩61,636 | -0.69% | 68.4만 |
|---|
| 2025.11.13 | ₩63,575 | ₩63,669 | ₩61,649 | ₩62,050 | -2.40% | 77.8만 |
|---|
| 2025.11.12 | ₩64,605 | ₩65,702 | ₩63,441 | ₩63,548 | -1.64% | 90만 |
|---|
| 2025.11.11 | ₩63,441 | ₩64,378 | ₩63,254 | ₩64,324 | +1.39% | 58.3만 |
|---|
| 2025.11.10 | ₩63,535 | ₩64,391 | ₩63,147 | ₩63,669 | +0.21% | 43만 |
|---|
| 2025.11.07 | ₩63,268 | ₩63,789 | ₩63,054 | ₩63,482 | +0.34% | 57.7만 |
|---|
| 2025.11.06 | ₩64,284 | ₩64,645 | ₩63,254 | ₩63,709 | -0.89% | 64.9만 |
|---|
| 2025.11.05 | ₩62,559 | ₩64,578 | ₩62,518 | ₩64,391 | +2.93% | 75.4만 |
|---|
| 2025.11.04 | ₩62,385 | ₩62,893 | ₩62,144 | ₩62,706 | +0.51% | 68.5만 |
|---|
| 2025.11.03 | ₩63,174 | ₩63,268 | ₩62,144 | ₩62,920 | -0.40% | 110.1만 |
|---|
| 2025.10.31 | ₩62,264 | ₩63,883 | ₩61,823 | ₩63,013 | +1.20% | 86.3만 |
|---|
| 2025.10.30 | ₩64,311 | ₩65,127 | ₩62,385 | ₩62,505 | -2.81% | 141.5만 |
|---|
| 2025.10.29 | ₩63,428 | ₩66,919 | ₩62,559 | ₩64,177 | +1.18% | 223.7만 |
|---|
| 2025.10.28 | ₩62,224 | ₩62,947 | ₩61,529 | ₩61,569 | -1.05% | 122.8만 |
|---|
| 2025.10.27 | ₩62,666 | ₩63,094 | ₩62,211 | ₩62,358 | -0.49% | 90.3만 |
|---|
| 2025.10.24 | ₩62,090 | ₩62,398 | ₩61,743 | ₩62,010 | -0.13% | 54.8만 |
|---|
| 2025.10.23 | ₩62,184 | ₩62,639 | ₩61,141 | ₩61,315 | -1.40% | 105.5만 |
|---|
| 2025.10.22 | ₩62,773 | ₩63,241 | ₩61,676 | ₩62,144 | -1.00% | 63.6만 |
|---|
| 2025.10.21 | ₩62,358 | ₩63,254 | ₩62,037 | ₩62,960 | +0.97% | 44.1만 |
|---|
| 2025.10.20 | ₩61,756 | ₩62,706 | ₩61,622 | ₩62,398 | +1.04% | 69.2만 |
|---|
| 2025.10.17 | ₩61,341 | ₩61,596 | ₩60,873 | ₩61,181 | -0.26% | 144만 |
|---|
| 2025.10.16 | ₩62,238 | ₩62,465 | ₩60,806 | ₩61,422 | -1.31% | 90.2만 |
|---|
| 2025.10.15 | ₩62,518 | ₩63,375 | ₩61,649 | ₩62,425 | -0.15% | 92.2만 |
|---|
| 2025.10.14 | ₩60,900 | ₩62,371 | ₩60,552 | ₩62,024 | +1.84% | 66.7만 |
|---|
| 2025.10.13 | ₩61,355 | ₩62,144 | ₩61,234 | ₩61,408 | +0.09% | 61.6만 |
|---|
| 2025.10.10 | ₩62,719 | ₩63,040 | ₩60,726 | ₩60,967 | -2.79% | 81.3만 |
|---|