Xylem

XYL
🏛️ 미국 →
149.90
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 114.09 114.68 113.93 114.36 0.7M
2023-12-28 114.32 114.89 113.92 114.32 0.7M
2023-12-27 113.91 114.53 113.69 114.38 1.0M
2023-12-26 112.54 113.78 112.51 113.62 0.4M
2023-12-22 111.90 113.06 111.71 112.64 0.8M
2023-12-21 110.78 111.80 110.26 111.69 1.0M
2023-12-20 111.40 111.86 109.55 109.67 1.4M
2023-12-19 110.89 111.69 110.66 111.58 1.5M
2023-12-18 110.40 110.88 109.57 110.71 1.1M
2023-12-15 110.08 111.22 109.78 110.72 3.4M
2023-12-14 110.00 111.03 109.38 110.93 1.6M
2023-12-13 108.90 109.34 106.52 109.18 1.7M
2023-12-12 108.00 108.83 107.17 107.94 1.4M
2023-12-11 106.47 107.71 106.24 107.70 1.3M
2023-12-08 105.87 106.97 105.40 106.38 2.1M
2023-12-07 106.13 106.38 105.26 106.04 0.9M
2023-12-06 106.52 107.56 105.89 106.10 1.0M
2023-12-05 106.12 106.40 104.95 105.79 1.1M
2023-12-04 105.35 106.51 105.00 106.47 1.1M
2023-12-01 104.83 106.29 104.29 106.20 1.3M
2023-11-30 103.85 105.21 102.67 105.13 2.6M
2023-11-29 103.40 104.15 103.11 103.50 1.2M
2023-11-28 103.29 104.12 102.63 102.64 1.3M
2023-11-27 102.74 103.57 102.42 103.18 1.1M
2023-11-24 102.84 103.65 102.84 103.26 0.8M
2023-11-22 101.32 102.53 101.09 102.22 1.6M
2023-11-21 101.74 102.62 100.46 101.02 1.4M
2023-11-20 100.92 101.06 100.06 100.21 1.1M
2023-11-17 101.95 102.08 101.02 101.16 1.3M
2023-11-16 100.44 101.51 99.90 101.26 1.3M
2023-11-15 101.37 102.05 100.16 100.24 1.3M
2023-11-14 100.15 101.69 99.98 101.20 1.5M
2023-11-13 98.21 99.32 98.21 98.51 1.3M
2023-11-10 97.16 98.91 96.61 98.46 1.3M
2023-11-09 97.58 97.95 96.76 96.82 1.5M
2023-11-08 97.05 97.57 96.31 96.81 1.1M
2023-11-07 95.81 97.35 95.35 96.77 1.4M
2023-11-06 96.49 96.49 95.52 96.16 1.3M
2023-11-03 96.00 97.88 95.78 96.93 1.9M
2023-11-02 95.29 96.29 93.86 94.31 1.7M
2023-11-01 93.28 94.72 92.76 94.48 2.1M
2023-10-31 95.30 96.50 91.42 93.54 3.4M
2023-10-30 88.98 89.40 87.59 89.27 1.8M
2023-10-27 88.69 89.25 87.84 88.17 1.2M
2023-10-26 87.91 89.71 87.82 88.69 1.2M
2023-10-25 88.85 89.34 87.74 87.76 1.4M
2023-10-24 90.48 90.91 89.35 89.44 1.2M
2023-10-23 91.23 92.02 89.46 89.65 1.9M
2023-10-20 92.38 93.43 91.75 91.81 2.8M
2023-10-19 91.97 92.90 91.47 92.16 2.1M
2023-10-18 92.29 92.39 90.29 90.34 1.2M
2023-10-17 91.12 93.50 91.11 93.02 1.3M
2023-10-16 90.85 92.09 90.56 91.90 1.0M
2023-10-13 91.16 91.42 89.51 90.17 0.9M
2023-10-12 92.76 92.96 90.54 91.29 1.0M
2023-10-11 92.10 92.78 91.60 92.37 1.0M
2023-10-10 91.41 92.88 90.94 91.95 1.5M
2023-10-09 90.22 91.10 89.77 91.09 0.9M
2023-10-06 89.67 91.57 89.63 90.97 1.1M
2023-10-05 91.10 91.52 89.55 90.14 1.1M
2023-10-04 90.00 91.59 89.50 91.22 1.6M
2023-10-03 91.30 91.88 90.00 90.13 1.3M
2023-10-02 91.53 93.47 91.28 91.82 2.0M
2023-09-29 91.85 91.97 90.48 91.03 1.8M
2023-09-28 90.43 91.90 90.43 91.05 1.5M
2023-09-27 90.12 91.01 89.65 90.31 1.3M
2023-09-26 90.38 90.85 89.50 89.52 1.3M
2023-09-25 90.45 91.23 89.92 90.99 1.7M
2023-09-22 91.30 91.76 90.55 90.90 1.7M
2023-09-21 92.95 93.16 91.31 91.42 2.0M
2023-09-20 95.43 95.86 93.47 93.57 1.8M
2023-09-19 95.24 95.99 94.08 94.84 1.7M
2023-09-18 95.34 96.47 94.92 95.48 1.9M
2023-09-15 95.85 96.22 95.06 95.55 3.6M
2023-09-14 95.76 96.53 95.28 96.32 1.9M
2023-09-13 96.93 96.93 94.84 95.01 1.7M
2023-09-12 96.13 97.25 96.08 96.59 1.6M
2023-09-11 95.97 97.35 95.50 96.66 1.6M
2023-09-08 95.64 96.10 94.23 95.22 1.7M
2023-09-07 97.42 97.42 95.12 95.70 1.8M
2023-09-06 97.77 98.26 97.13 97.81 1.5M
2023-09-05 101.04 101.41 96.82 97.74 2.7M
2023-09-01 104.12 104.16 102.00 102.58 1.2M
2023-08-31 103.73 104.23 103.37 103.54 2.1M
2023-08-30 102.23 103.88 102.23 103.49 1.0M
2023-08-29 101.52 102.41 101.12 102.29 1.1M
2023-08-28 101.39 102.32 101.35 101.82 0.8M
2023-08-25 100.27 101.54 99.61 101.17 1.0M
2023-08-24 100.42 101.41 99.64 99.65 0.9M
2023-08-23 99.60 100.71 99.10 100.57 1.0M
2023-08-22 100.32 100.93 98.81 99.50 0.8M
2023-08-21 99.41 100.23 98.55 99.91 0.8M
2023-08-18 98.92 100.36 98.41 99.46 1.1M
2023-08-17 100.49 100.60 99.34 99.51 1.3M
2023-08-16 100.80 101.09 99.70 100.02 1.1M
2023-08-15 101.49 101.80 100.50 101.02 1.1M
2023-08-14 102.34 103.13 101.89 102.11 1.0M
2023-08-11 102.24 102.55 101.41 102.33 1.4M
2023-08-10 102.50 103.87 102.00 102.44 1.6M
2023-08-09 102.22 103.58 101.33 102.33 2.9M
2023-08-08 105.82 106.00 104.55 105.15 1.6M
2023-08-07 105.67 107.18 105.34 106.96 1.6M
2023-08-04 108.41 108.41 105.59 105.67 1.9M
2023-08-03 111.53 111.78 108.13 108.40 1.9M
2023-08-02 115.00 117.35 111.81 112.08 2.1M
2023-08-01 112.44 113.13 111.55 111.93 1.2M
2023-07-31 113.06 113.20 112.15 112.75 1.0M
2023-07-28 113.54 113.66 111.81 112.62 1.3M
2023-07-27 114.00 114.98 112.67 112.90 1.2M
2023-07-26 114.05 114.86 113.42 113.83 1.1M
2023-07-25 113.54 114.36 113.11 114.35 1.2M
2023-07-24 114.02 114.86 113.12 113.96 1.3M
2023-07-21 113.91 114.62 113.37 113.77 1.3M
2023-07-20 112.00 113.81 111.66 113.55 1.3M
2023-07-19 110.61 111.63 110.36 111.46 1.2M
2023-07-18 110.65 111.34 110.39 110.91 1.0M
2023-07-17 109.11 110.88 109.02 110.63 0.8M
2023-07-14 110.62 110.62 109.06 109.45 0.9M
2023-07-13 111.43 111.79 110.72 110.75 1.4M
2023-07-12 114.06 114.27 111.54 111.62 1.3M
2023-07-11 112.70 113.73 111.85 112.66 1.2M
2023-07-10 109.73 111.76 109.40 111.74 1.1M
2023-07-07 109.14 110.86 108.81 109.57 1.1M
2023-07-06 109.25 109.76 108.56 109.54 1.3M
2023-07-05 111.01 111.27 109.95 110.22 1.0M
2023-07-03 111.83 112.18 110.79 111.83 0.7M
2023-06-30 112.23 113.17 111.93 112.62 1.3M
2023-06-29 110.01 111.86 109.94 111.34 1.0M
2023-06-28 111.39 111.60 109.95 110.54 1.2M
2023-06-27 111.12 111.80 110.79 111.61 1.6M
2023-06-26 110.99 111.95 110.51 110.67 1.5M
2023-06-23 111.67 112.24 110.50 111.03 2.1M
2023-06-22 113.64 113.64 112.32 112.43 1.2M
2023-06-21 112.50 113.75 111.88 113.53 1.3M
2023-06-20 113.18 114.43 113.09 113.25 2.0M
2023-06-16 113.55 114.87 112.68 113.44 3.5M
2023-06-15 111.57 114.07 111.33 113.34 1.7M
2023-06-14 111.26 112.46 110.74 111.78 1.8M
2023-06-13 108.74 110.86 108.74 110.82 1.5M
2023-06-12 109.87 109.87 107.54 108.82 2.0M
2023-06-09 108.87 110.07 108.31 109.71 1.8M
2023-06-08 107.50 109.38 107.09 109.05 2.0M
2023-06-07 106.21 107.15 105.53 107.08 1.9M
2023-06-06 105.60 106.72 105.60 106.29 1.6M
2023-06-05 105.41 106.54 104.84 106.16 2.4M
2023-06-02 103.31 105.24 102.93 105.06 2.3M
2023-06-01 100.34 102.36 99.72 102.13 2.1M
2023-05-31 101.28 102.40 99.89 100.20 5.7M
2023-05-30 99.35 99.44 97.39 98.59 3.7M
2023-05-26 98.64 98.90 96.09 98.35 4.6M
2023-05-25 101.02 101.76 97.99 98.89 20.2M
2023-05-24 104.19 104.19 100.99 101.06 4.2M
2023-05-23 104.74 107.61 103.92 104.14 11.6M
2023-05-22 104.97 105.48 104.22 104.34 0.8M
2023-05-19 105.53 106.35 104.69 104.99 1.8M
2023-05-18 103.75 104.74 103.32 104.43 1.1M
2023-05-17 103.93 104.16 102.97 103.95 2.0M
2023-05-16 104.31 104.54 103.09 103.26 1.6M
2023-05-15 104.77 105.23 104.20 104.64 1.5M
2023-05-12 105.63 106.00 103.90 104.75 1.2M
2023-05-11 106.15 106.53 104.52 105.12 1.3M
2023-05-10 107.31 107.61 105.27 106.81 1.3M
2023-05-09 107.11 107.22 106.08 106.80 1.5M
2023-05-08 109.98 110.84 106.73 107.34 1.5M
2023-05-05 108.00 109.48 107.00 108.97 2.9M
2023-05-04 104.67 107.90 104.11 106.33 2.6M
2023-05-03 105.03 105.72 103.98 104.15 2.4M
2023-05-02 104.16 104.74 102.67 104.52 2.0M
2023-05-01 103.80 105.55 103.61 104.50 1.1M
2023-04-28 103.50 104.54 103.11 103.84 1.9M
2023-04-27 101.90 104.15 101.82 103.83 1.3M
2023-04-26 102.22 102.50 100.84 100.98 1.0M
2023-04-25 104.17 104.55 102.84 102.92 1.0M
2023-04-24 104.12 105.10 103.39 104.54 1.0M
2023-04-21 104.24 104.59 103.48 104.31 1.0M
2023-04-20 102.48 104.40 102.48 104.01 0.9M
2023-04-19 103.62 104.42 102.95 103.74 1.1M
2023-04-18 105.12 105.78 103.71 104.19 1.1M
2023-04-17 104.85 105.31 103.47 104.65 1.4M
2023-04-14 104.20 105.70 103.93 104.44 1.7M
2023-04-13 103.87 104.65 102.06 104.58 1.4M
2023-04-12 103.85 104.42 102.95 103.49 1.2M
2023-04-11 101.65 103.33 101.65 102.73 1.3M
2023-04-10 99.59 101.55 99.51 101.55 1.0M
2023-04-06 100.06 100.30 99.15 100.26 1.3M
2023-04-05 100.21 101.06 99.49 100.27 1.9M
2023-04-04 105.18 105.18 100.42 101.18 2.4M
2023-04-03 104.12 104.89 103.32 104.46 1.6M
2023-03-31 103.01 104.90 103.00 104.70 2.1M
2023-03-30 102.27 102.98 102.00 102.40 0.9M
2023-03-29 101.00 101.65 100.39 101.48 1.5M
2023-03-28 99.40 100.76 99.28 99.97 1.3M
2023-03-27 99.47 99.97 98.80 99.41 1.4M
2023-03-24 96.36 98.79 95.74 98.59 1.5M
2023-03-23 97.61 99.33 96.29 97.23 1.2M
2023-03-22 98.64 100.08 97.55 97.57 1.8M
2023-03-21 99.28 99.93 97.66 98.52 1.8M
2023-03-20 95.74 97.92 95.19 97.65 2.2M
2023-03-17 96.35 96.51 93.72 94.73 3.5M
2023-03-16 95.46 97.66 95.18 97.16 1.7M
2023-03-15 98.01 98.17 95.34 96.55 1.2M
2023-03-14 99.85 100.81 98.44 99.90 1.4M
2023-03-13 98.04 99.20 97.23 97.90 1.6M
2023-03-10 100.62 100.69 97.89 98.98 1.3M
2023-03-09 102.42 103.12 100.07 100.48 1.8M
2023-03-08 102.06 102.61 100.89 101.77 1.0M
2023-03-07 103.74 103.79 101.80 102.17 1.5M
2023-03-06 103.61 104.81 103.36 103.57 0.9M
2023-03-03 102.86 104.14 101.95 103.92 1.2M
2023-03-02 100.51 102.47 99.89 102.25 1.6M
2023-03-01 102.25 102.73 100.88 101.09 1.3M
2023-02-28 102.77 103.57 102.15 102.65 2.0M
2023-02-27 103.45 103.50 101.88 102.55 1.4M
2023-02-24 101.89 102.77 101.15 102.40 1.2M
2023-02-23 103.48 104.06 101.84 103.31 1.5M
2023-02-22 103.87 104.07 102.53 103.02 1.5M
2023-02-21 105.90 105.90 103.14 103.28 1.6M
2023-02-17 106.02 107.32 105.42 107.29 1.2M
2023-02-16 106.04 107.54 105.48 106.25 1.1M
2023-02-15 106.94 107.98 106.42 107.88 1.0M
2023-02-14 107.14 107.46 105.47 107.34 1.3M
2023-02-13 106.45 107.52 106.12 107.15 1.3M
2023-02-10 105.66 106.47 105.21 106.17 1.2M
2023-02-09 107.22 109.05 105.77 106.06 1.7M
2023-02-08 106.91 107.69 105.86 106.24 1.4M
2023-02-07 109.50 109.83 104.06 107.77 3.2M
2023-02-06 103.92 104.79 103.12 104.05 2.1M
2023-02-03 105.07 106.49 105.06 105.25 1.4M
2023-02-02 105.82 106.35 104.08 105.93 1.9M
2023-02-01 103.08 105.70 101.90 104.92 2.3M
2023-01-31 101.73 104.01 100.69 104.01 2.2M
2023-01-30 102.00 102.37 100.77 101.10 2.2M
2023-01-27 101.00 103.22 100.58 102.42 1.9M
2023-01-26 103.37 103.49 100.54 101.33 2.8M
2023-01-25 102.43 103.03 101.07 102.54 2.9M
2023-01-24 101.03 104.46 101.00 103.57 4.8M
2023-01-23 100.66 101.90 97.29 101.42 11.7M
2023-01-20 109.07 110.22 108.20 110.18 1.2M
2023-01-19 112.93 113.12 108.50 108.63 0.8M
2023-01-18 116.72 117.24 113.16 113.54 0.8M
2023-01-17 116.87 117.42 115.69 116.00 0.7M
2023-01-13 118.00 118.58 115.89 116.93 0.9M
2023-01-12 115.32 116.63 114.24 116.19 0.7M
2023-01-11 113.52 114.92 113.02 114.86 1.0M
2023-01-10 111.38 113.15 111.38 112.94 0.5M
2023-01-09 111.82 113.74 111.23 111.79 1.2M
2023-01-06 108.93 111.86 108.29 111.27 0.6M
2023-01-05 109.93 110.18 106.83 107.45 1.3M
2023-01-04 110.34 111.76 109.66 110.59 0.9M
2023-01-03 111.88 111.97 109.30 110.76 0.8M