시장 데이터를 불러오는 중
전체 종목
콘솔리데이티드 워터 과거 주가
Consolidated Water Co. Ltd. - Ordinary Shares · CWCO · NASDAQ
주요 사업 분야는 용수 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Consolidated Water Co. Ltd. - Ordinary Shares · CWCO · NASDAQ
주요 사업 분야는 용수 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,697 | ₩41,245 | ₩40,443 | ₩40,897 | +0.49% | 10.5만 |
| 2026.10.08 | ₩40,456 | ₩40,790 | ₩39,908 | ₩40,563 | +0.26% | 8.2만 |
| 2026.10.07 | ₩40,229 | ₩41,459 | ₩39,734 | ₩40,456 | +0.57% | 9.9만 |
| 2026.10.06 | ₩40,804 | ₩41,192 | ₩40,590 | ₩40,630 | -0.43% | 9.9만 |
| 2026.10.05 | ₩40,055 | ₩40,683 | ₩39,627 | ₩40,550 | +1.24% | 9.7만 |
| 2026.10.02 | ₩38,838 | ₩40,376 | ₩38,691 | ₩40,322 | +3.82% | 17.5만 |
| 2026.10.01 | ₩37,113 | ₩38,784 | ₩36,765 | ₩38,530 | +3.82% | 17.7만 |
| 2026.09.30 | ₩37,500 | ₩37,701 | ₩37,340 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,474 |
| -0.07% |
| 7.3만 |
| 2026.09.29 | ₩36,912 | ₩37,541 | ₩36,711 | ₩37,353 | +1.20% | 9.5만 |
|---|
| 2026.09.28 | ₩37,113 | ₩37,220 | ₩36,417 | ₩36,818 | -0.79% | 8.4만 |
|---|
| 2026.09.25 | ₩37,220 | ₩37,714 | ₩36,832 | ₩37,260 | +0.11% | 7.8만 |
|---|
| 2026.09.24 | ₩37,500 | ₩38,156 | ₩37,139 | ₩37,220 | -0.75% | 7.4만 |
|---|
| 2026.09.23 | ₩38,182 | ₩38,182 | ₩37,474 | ₩37,567 | -1.61% | 7.1만 |
|---|
| 2026.09.22 | ₩38,102 | ₩38,503 | ₩37,942 | ₩38,236 | +0.35% | 8.3만 |
|---|
| 2026.09.21 | ₩37,795 | ₩38,249 | ₩37,527 | ₩38,022 | +0.60% | 8.1만 |
|---|
| 2026.09.18 | ₩37,969 | ₩37,969 | ₩37,367 | ₩37,714 | -0.67% | 25만 |
|---|
| 2026.09.17 | ₩38,182 | ₩38,263 | ₩37,541 | ₩38,089 | -0.25% | 6.8만 |
|---|
| 2026.09.16 | ₩37,661 | ₩38,116 | ₩37,661 | ₩37,942 | +0.75% | 7.7만 |
|---|
| 2026.09.15 | ₩37,380 | ₩37,728 | ₩37,113 | ₩37,648 | +0.72% | 10.2만 |
|---|
| 2026.09.14 | ₩37,648 | ₩38,035 | ₩37,193 | ₩37,487 | -0.43% | 6.6만 |
|---|
| 2026.09.11 | ₩37,835 | ₩37,995 | ₩37,260 | ₩37,661 | -0.46% | 7.1만 |
|---|
| 2026.09.10 | ₩37,902 | ₩38,089 | ₩37,447 | ₩37,500 | -1.06% | 5.8만 |
|---|
| 2026.09.09 | ₩38,316 | ₩38,811 | ₩37,902 | ₩38,049 | -0.70% | 9.1만 |
|---|
| 2026.09.08 | ₩39,025 | ₩39,440 | ₩38,223 | ₩38,316 | -1.82% | 7.4만 |
|---|
| 2026.09.04 | ₩38,557 | ₩39,239 | ₩38,557 | ₩39,159 | +1.56% | 7.1만 |
|---|
| 2026.09.03 | ₩38,985 | ₩39,266 | ₩38,651 | ₩38,758 | -0.58% | 8.1만 |
|---|
| 2026.09.02 | ₩39,038 | ₩39,105 | ₩38,570 | ₩38,744 | -0.75% | 8.1만 |
|---|
| 2026.09.01 | ₩39,680 | ₩39,680 | ₩38,463 | ₩38,677 | -2.53% | 7.1만 |
|---|
| 2026.08.31 | ₩39,707 | ₩40,175 | ₩39,266 | ₩39,814 | +0.27% | 10.6만 |
|---|
| 2026.08.28 | ₩40,349 | ₩40,750 | ₩39,787 | ₩39,787 | -1.39% | 6.3만 |
|---|
| 2026.08.27 | ₩40,028 | ₩40,777 | ₩39,640 | ₩40,255 | +0.57% | 6.4만 |
|---|
| 2026.08.26 | ₩40,416 | ₩41,111 | ₩39,934 | ₩40,175 | -0.60% | 6.3만 |
|---|
| 2026.08.25 | ₩40,055 | ₩40,389 | ₩39,680 | ₩40,296 | +0.60% | 6.2만 |
|---|
| 2026.08.24 | ₩39,400 | ₩40,349 | ₩39,400 | ₩40,028 | +1.60% | 8.9만 |
|---|
| 2026.08.21 | ₩39,573 | ₩39,908 | ₩38,891 | ₩39,400 | -0.44% | 24.4만 |
|---|
| 2026.08.20 | ₩39,707 | ₩39,881 | ₩39,199 | ₩39,440 | -0.67% | 6.4만 |
|---|
| 2026.08.19 | ₩40,055 | ₩40,536 | ₩39,654 | ₩39,707 | -0.87% | 7.2만 |
|---|
| 2026.08.18 | ₩40,429 | ₩40,857 | ₩40,028 | ₩40,215 | -0.53% | 8만 |
|---|
| 2026.08.17 | ₩41,459 | ₩42,529 | ₩40,082 | ₩40,189 | -3.06% | 10만 |
|---|
| 2026.08.14 | ₩41,981 | ₩42,435 | ₩41,325 | ₩41,767 | -0.51% | 6.9만 |
|---|
| 2026.08.13 | ₩42,556 | ₩42,930 | ₩41,713 | ₩41,914 | -1.51% | 8.6만 |
|---|
| 2026.08.12 | ₩43,037 | ₩43,385 | ₩41,914 | ₩42,141 | -2.08% | 10.7만 |
|---|
| 2026.08.11 | ₩41,432 | ₩45,017 | ₩41,432 | ₩43,224 | +4.33% | 13.8만 |
|---|
| 2026.08.10 | ₩40,697 | ₩41,285 | ₩40,255 | ₩40,443 | -0.62% | 7.7만 |
|---|
| 2026.08.07 | ₩40,215 | ₩41,085 | ₩40,068 | ₩40,777 | +1.40% | 7만 |
|---|
| 2026.08.06 | ₩39,894 | ₩40,362 | ₩39,894 | ₩40,015 | +0.30% | 7만 |
|---|
| 2026.08.05 | ₩39,934 | ₩40,068 | ₩39,520 | ₩39,734 | -0.50% | 4.7만 |
|---|
| 2026.08.04 | ₩39,400 | ₩39,948 | ₩38,998 | ₩39,881 | +1.22% | 8.4만 |
|---|
| 2026.08.03 | ₩39,373 | ₩39,720 | ₩38,998 | ₩39,520 | +0.37% | 8.8만 |
|---|
| 2026.07.31 | ₩39,600 | ₩39,827 | ₩38,771 | ₩39,052 | -1.38% | 8.4만 |
|---|
| 2026.07.30 | ₩39,694 | ₩39,854 | ₩39,226 | ₩39,600 | -0.24% | 8.4만 |
|---|
| 2026.07.29 | ₩40,269 | ₩40,296 | ₩39,172 | ₩39,413 | -2.13% | 12.2만 |
|---|
| 2026.07.28 | ₩39,720 | ₩40,924 | ₩39,720 | ₩40,456 | +1.85% | 9.9만 |
|---|
| 2026.07.27 | ₩39,279 | ₩39,587 | ₩38,931 | ₩39,480 | +0.51% | 6.4만 |
|---|
| 2026.07.24 | ₩39,453 | ₩39,520 | ₩39,145 | ₩39,212 | -0.61% | 6.4만 |
|---|
| 2026.07.23 | ₩39,186 | ₩39,654 | ₩38,958 | ₩39,186 | 0.00% | 10.8만 |
|---|
| 2026.07.22 | ₩38,570 | ₩39,373 | ₩38,570 | ₩39,319 | +1.94% | 10.1만 |
|---|
| 2026.07.21 | ₩38,784 | ₩39,359 | ₩38,330 | ₩38,570 | -0.55% | 8.2만 |
|---|
| 2026.07.20 | ₩38,998 | ₩39,226 | ₩38,784 | ₩38,784 | -0.55% | 6.2만 |
|---|
| 2026.07.17 | ₩39,413 | ₩39,600 | ₩38,878 | ₩39,012 | -1.02% | 14.7만 |
|---|
| 2026.07.16 | ₩38,958 | ₩39,533 | ₩38,958 | ₩39,533 | +1.48% | 7만 |
|---|
| 2026.07.15 | ₩38,784 | ₩39,052 | ₩38,477 | ₩38,958 | +0.45% | 8.8만 |
|---|
| 2026.07.14 | ₩38,931 | ₩38,945 | ₩38,316 | ₩38,637 | -0.76% | 9.1만 |
|---|
| 2026.07.13 | ₩38,758 | ₩38,838 | ₩38,477 | ₩38,651 | -0.28% | 7.1만 |
|---|
| 2026.07.10 | ₩38,597 | ₩38,865 | ₩38,503 | ₩38,637 | +0.10% | 5.8만 |
|---|
| 2026.07.09 | ₩38,664 | ₩38,905 | ₩38,503 | ₩38,597 | -0.17% | 7만 |
|---|
| 2026.07.08 | ₩38,450 | ₩39,145 | ₩38,129 | ₩38,651 | +0.52% | 8.9만 |
|---|
| 2026.07.07 | ₩39,480 | ₩39,560 | ₩38,182 | ₩38,343 | -2.88% | 9만 |
|---|
| 2026.07.06 | ₩39,453 | ₩39,507 | ₩38,998 | ₩39,119 | -0.85% | 7.5만 |
|---|
| 2026.07.02 | ₩39,426 | ₩39,854 | ₩39,306 | ₩39,373 | -0.14% | 7만 |
|---|
| 2026.07.01 | ₩39,306 | ₩39,988 | ₩39,105 | ₩39,440 | +0.34% | 9.4만 |
|---|
| 2026.06.30 | ₩38,958 | ₩39,694 | ₩38,691 | ₩39,453 | +1.27% | 12.8만 |
|---|
| 2026.06.29 | ₩39,587 | ₩39,734 | ₩38,651 | ₩39,212 | -0.95% | 10.3만 |
|---|
| 2026.06.26 | ₩39,052 | ₩39,560 | ₩38,878 | ₩39,440 | +0.99% | 41.7만 |
|---|
| 2026.06.25 | ₩39,266 | ₩39,667 | ₩38,477 | ₩38,891 | -0.95% | 13.6만 |
|---|
| 2026.06.24 | ₩39,373 | ₩40,028 | ₩39,145 | ₩39,386 | +0.03% | 10.7만 |
|---|
| 2026.06.23 | ₩38,972 | ₩39,680 | ₩38,798 | ₩39,373 | +1.03% | 7.2만 |
|---|
| 2026.06.22 | ₩39,961 | ₩40,349 | ₩38,610 | ₩38,811 | -2.88% | 10만 |
|---|
| 2026.06.18 | ₩40,108 | ₩40,255 | ₩39,520 | ₩39,975 | -0.33% | 28.5만 |
|---|
| 2026.06.17 | ₩39,975 | ₩40,510 | ₩39,373 | ₩39,720 | -0.64% | 8.5만 |
|---|
| 2026.06.16 | ₩40,202 | ₩40,389 | ₩39,734 | ₩39,975 | -0.57% | 11.1만 |
|---|
| 2026.06.15 | ₩39,975 | ₩41,085 | ₩39,493 | ₩39,894 | -0.20% | 9만 |
|---|
| 2026.06.12 | ₩40,309 | ₩40,724 | ₩40,175 | ₩40,269 | -0.10% | 6.5만 |
|---|
| 2026.06.11 | ₩40,255 | ₩40,550 | ₩39,453 | ₩40,202 | -0.13% | 13.8만 |
|---|
| 2026.06.10 | ₩40,590 | ₩40,964 | ₩40,148 | ₩40,242 | -0.86% | 11.4만 |
|---|
| 2026.06.09 | ₩39,747 | ₩40,750 | ₩39,346 | ₩40,336 | +1.48% | 10.7만 |
|---|
| 2026.06.08 | ₩40,015 | ₩40,429 | ₩39,252 | ₩39,373 | -1.60% | 11.5만 |
|---|
| 2026.06.05 | ₩40,389 | ₩40,617 | ₩39,961 | ₩40,015 | -0.93% | 6.9만 |
|---|
| 2026.06.04 | ₩39,734 | ₩40,282 | ₩39,734 | ₩40,202 | +1.18% | 5.9만 |
|---|
| 2026.06.03 | ₩40,189 | ₩40,871 | ₩39,025 | ₩39,440 | -1.86% | 13.4만 |
|---|
| 2026.06.02 | ₩40,055 | ₩40,590 | ₩40,015 | ₩40,122 | +0.17% | 8.6만 |
|---|
| 2026.06.01 | ₩39,881 | ₩40,403 | ₩39,493 | ₩40,189 | +0.77% | 11.1만 |
|---|
| 2026.05.29 | ₩40,309 | ₩40,764 | ₩40,082 | ₩40,362 | +0.13% | 5.5만 |
|---|
| 2026.05.28 | ₩40,362 | ₩40,750 | ₩40,148 | ₩40,322 | -0.10% | 5.2만 |
|---|
| 2026.05.27 | ₩40,456 | ₩41,004 | ₩40,189 | ₩40,403 | -0.13% | 6.8만 |
|---|
| 2026.05.26 | ₩39,747 | ₩40,657 | ₩39,573 | ₩40,362 | +1.55% | 10.9만 |
|---|
| 2026.05.22 | ₩37,982 | ₩39,480 | ₩37,982 | ₩39,333 | +3.56% | 8.7만 |
|---|
| 2026.05.21 | ₩38,156 | ₩39,252 | ₩37,674 | ₩38,838 | +1.79% | 10.4만 |
|---|
| 2026.05.20 | ₩38,263 | ₩38,758 | ₩37,768 | ₩38,236 | -0.07% | 12.4만 |
|---|
| 2026.05.19 | ₩38,116 | ₩38,771 | ₩37,821 | ₩38,236 | +0.32% | 13만 |
|---|
| 2026.05.18 | ₩38,771 | ₩39,333 | ₩38,263 | ₩38,330 | -1.14% | 9.8만 |
|---|
| 2026.05.15 | ₩38,972 | ₩39,333 | ₩38,423 | ₩38,744 | -0.58% | 17.3만 |
|---|
| 2026.05.14 | ₩40,135 | ₩40,389 | ₩39,186 | ₩39,212 | -2.30% | 11.2만 |
|---|
| 2026.05.13 | ₩40,536 | ₩41,459 | ₩39,426 | ₩40,175 | -0.89% | 14.5만 |
|---|
| 2026.05.12 | ₩41,138 | ₩42,221 | ₩40,215 | ₩40,576 | -1.37% | 16.5만 |
|---|
| 2026.05.11 | ₩44,040 | ₩44,869 | ₩43,759 | ₩43,947 | -0.21% | 8.9만 |
|---|
| 2026.05.08 | ₩44,375 | ₩44,736 | ₩43,907 | ₩44,027 | -0.78% | 7.1만 |
|---|
| 2026.05.07 | ₩44,214 | ₩44,615 | ₩43,933 | ₩44,375 | +0.36% | 7만 |
|---|
| 2026.05.06 | ₩44,000 | ₩44,522 | ₩43,639 | ₩44,214 | +0.49% | 9.7만 |
|---|
| 2026.05.05 | ₩43,385 | ₩44,147 | ₩43,385 | ₩43,866 | +1.11% | 7.7만 |
|---|
| 2026.05.04 | ₩42,796 | ₩43,452 | ₩42,155 | ₩42,957 | +0.37% | 7.1만 |
|---|
| 2026.05.01 | ₩43,091 | ₩44,027 | ₩42,489 | ₩42,970 | -0.28% | 11.9만 |
|---|
| 2026.04.30 | ₩43,211 | ₩43,933 | ₩42,649 | ₩42,863 | -0.80% | 10.9만 |
|---|
| 2026.04.29 | ₩44,174 | ₩44,321 | ₩43,131 | ₩43,358 | -1.85% | 9.8만 |
|---|
| 2026.04.28 | ₩45,311 | ₩45,378 | ₩44,508 | ₩44,508 | -1.77% | 8.1만 |
|---|
| 2026.04.27 | ₩45,231 | ₩45,792 | ₩44,950 | ₩45,204 | -0.06% | 8.4만 |
|---|
| 2026.04.24 | ₩45,257 | ₩46,220 | ₩44,896 | ₩45,097 | -0.35% | 53.6만 |
|---|
| 2026.04.23 | ₩44,829 | ₩46,033 | ₩44,829 | ₩45,552 | +1.61% | 11.4만 |
|---|
| 2026.04.22 | ₩44,455 | ₩45,739 | ₩44,455 | ₩44,829 | +0.84% | 11만 |
|---|
| 2026.04.21 | ₩44,843 | ₩45,418 | ₩44,375 | ₩44,415 | -0.95% | 11.5만 |
|---|
| 2026.04.20 | ₩43,746 | ₩45,819 | ₩43,746 | ₩44,936 | +2.72% | 17.5만 |
|---|
| 2026.04.17 | ₩43,933 | ₩44,268 | ₩42,716 | ₩43,519 | -0.94% | 59만 |
|---|
| 2026.04.16 | ₩45,404 | ₩45,739 | ₩43,652 | ₩43,800 | -3.53% | 28.6만 |
|---|
| 2026.04.15 | ₩45,525 | ₩45,832 | ₩45,030 | ₩45,404 | -0.26% | 12.9만 |
|---|
| 2026.04.14 | ₩45,418 | ₩45,819 | ₩44,696 | ₩45,565 | +0.32% | 9.7만 |
|---|
| 2026.04.13 | ₩46,662 | ₩46,742 | ₩44,976 | ₩45,190 | -3.15% | 18.1만 |
|---|
| 2026.04.10 | ₩47,745 | ₩48,026 | ₩47,063 | ₩47,223 | -1.09% | 6.1만 |
|---|
| 2026.04.09 | ₩46,394 | ₩47,879 | ₩46,394 | ₩47,745 | +2.91% | 8.1만 |
|---|
| 2026.04.08 | ₩46,461 | ₩46,461 | ₩45,338 | ₩46,394 | -0.14% | 8.6만 |
|---|
| 2026.04.07 | ₩44,883 | ₩45,485 | ₩44,321 | ₩45,364 | +1.07% | 7.7만 |
|---|
| 2026.04.06 | ₩45,445 | ₩45,685 | ₩44,562 | ₩44,883 | -1.24% | 9.5만 |
|---|
| 2026.04.02 | ₩43,987 | ₩45,592 | ₩43,024 | ₩45,458 | +3.34% | 10.1만 |
|---|
| 2026.04.01 | ₩44,014 | ₩45,124 | ₩43,933 | ₩44,254 | +0.55% | 10.2만 |
|---|
| 2026.03.31 | ₩44,468 | ₩44,923 | ₩43,786 | ₩44,294 | -0.39% | 11.9만 |
|---|
| 2026.03.30 | ₩43,331 | ₩44,161 | ₩42,636 | ₩44,147 | +1.88% | 11.3만 |
|---|
| 2026.03.27 | ₩42,810 | ₩43,425 | ₩42,542 | ₩42,917 | +0.25% | 8.5만 |
|---|
| 2026.03.26 | ₩43,064 | ₩43,532 | ₩42,636 | ₩43,211 | +0.34% | 8.1만 |
|---|
| 2026.03.25 | ₩43,425 | ₩43,719 | ₩43,091 | ₩43,131 | -0.68% | 8만 |
|---|
| 2026.03.24 | ₩43,586 | ₩44,308 | ₩42,944 | ₩43,412 | -0.40% | 13.3만 |
|---|
| 2026.03.23 | ₩41,834 | ₩43,693 | ₩41,178 | ₩43,305 | +3.52% | 33.1만 |
|---|
| 2026.03.20 | ₩41,392 | ₩42,114 | ₩40,362 | ₩40,817 | -1.39% | 88.6만 |
|---|
| 2026.03.19 | ₩41,553 | ₩42,582 | ₩40,242 | ₩41,044 | -1.22% | 45.6만 |
|---|
| 2026.03.18 | ₩41,459 | ₩43,037 | ₩40,362 | ₩42,155 | +1.68% | 45.3만 |
|---|
| 2026.03.17 | ₩43,265 | ₩44,428 | ₩40,857 | ₩41,927 | -3.09% | 31.1만 |
|---|
| 2026.03.16 | ₩47,183 | ₩47,598 | ₩46,086 | ₩46,274 | -1.93% | 14.4만 |
|---|
| 2026.03.13 | ₩46,595 | ₩46,942 | ₩45,979 | ₩46,448 | -0.32% | 13.1만 |
|---|
| 2026.03.12 | ₩45,257 | ₩46,006 | ₩45,257 | ₩45,979 | +1.60% | 15만 |
|---|
| 2026.03.11 | ₩46,167 | ₩46,274 | ₩45,110 | ₩45,926 | -0.52% | 13.8만 |
|---|
| 2026.03.10 | ₩47,103 | ₩47,210 | ₩45,592 | ₩46,140 | -2.04% | 21.4만 |
|---|
| 2026.03.09 | ₩46,715 | ₩48,106 | ₩45,979 | ₩47,558 | +1.80% | 12.3만 |
|---|
| 2026.03.06 | ₩48,146 | ₩48,815 | ₩46,662 | ₩47,196 | -1.97% | 11.9만 |
|---|
| 2026.03.05 | ₩50,928 | ₩50,928 | ₩48,440 | ₩48,788 | -4.20% | 8.7만 |
|---|
| 2026.03.04 | ₩51,276 | ₩52,091 | ₩50,834 | ₩51,396 | +0.23% | 9.7만 |
|---|
| 2026.03.03 | ₩50,005 | ₩51,289 | ₩49,216 | ₩50,968 | +1.93% | 8.3만 |
|---|
| 2026.03.02 | ₩49,845 | ₩51,396 | ₩49,845 | ₩50,861 | +2.04% | 6.2만 |
|---|
| 2026.02.27 | ₩50,112 | ₩51,449 | ₩49,992 | ₩50,620 | +1.01% | 6.4만 |
|---|
| 2026.02.26 | ₩51,342 | ₩51,730 | ₩50,486 | ₩50,607 | -1.43% | 13.5만 |
|---|
| 2026.02.25 | ₩50,125 | ₩51,182 | ₩49,483 | ₩51,075 | +1.89% | 4.9만 |
|---|
| 2026.02.24 | ₩49,122 | ₩50,232 | ₩49,096 | ₩49,871 | +1.52% | 4.1만 |
|---|
| 2026.02.23 | ₩49,764 | ₩49,992 | ₩48,614 | ₩49,283 | -0.97% | 6.8만 |
|---|
| 2026.02.20 | ₩49,671 | ₩49,764 | ₩48,815 | ₩49,604 | -0.13% | 18.8만 |
|---|
| 2026.02.19 | ₩48,801 | ₩49,724 | ₩48,801 | ₩49,457 | +1.34% | 16.2만 |
|---|
| 2026.02.18 | ₩49,711 | ₩50,219 | ₩48,855 | ₩48,935 | -1.56% | 6.9만 |
|---|
| 2026.02.17 | ₩49,697 | ₩50,125 | ₩49,470 | ₩49,657 | -0.08% | 4.3만 |
|---|
| 2026.02.13 | ₩49,203 | ₩50,406 | ₩49,203 | ₩49,764 | +1.14% | 5.1만 |
|---|
| 2026.02.12 | ₩50,232 | ₩50,232 | ₩48,815 | ₩49,203 | -2.05% | 9만 |
|---|
| 2026.02.11 | ₩50,246 | ₩50,553 | ₩49,216 | ₩49,764 | -0.96% | 7.7만 |
|---|
| 2026.02.10 | ₩49,015 | ₩50,553 | ₩48,922 | ₩50,165 | +2.35% | 8만 |
|---|
| 2026.02.09 | ₩49,483 | ₩49,483 | ₩47,999 | ₩48,841 | -1.30% | 4.6만 |
|---|
| 2026.02.06 | ₩49,162 | ₩49,590 | ₩48,868 | ₩49,524 | +0.73% | 9.2만 |
|---|
| 2026.02.05 | ₩49,096 | ₩49,845 | ₩48,775 | ₩48,948 | -0.30% | 7.5만 |
|---|
| 2026.02.04 | ₩50,928 | ₩50,928 | ₩48,855 | ₩49,069 | -3.65% | 10.4만 |
|---|
| 2026.02.03 | ₩51,289 | ₩51,717 | ₩50,152 | ₩50,553 | -1.43% | 8.4만 |
|---|
| 2026.02.02 | ₩50,981 | ₩51,810 | ₩50,553 | ₩51,289 | +0.60% | 8.8만 |
|---|
| 2026.01.30 | ₩50,393 | ₩51,169 | ₩49,617 | ₩50,660 | +0.53% | 10.1만 |
|---|
| 2026.01.29 | ₩49,885 | ₩50,821 | ₩49,483 | ₩50,393 | +1.02% | 7.3만 |
|---|
| 2026.01.28 | ₩51,409 | ₩51,463 | ₩49,604 | ₩49,751 | -3.23% | 6.8만 |
|---|
| 2026.01.27 | ₩50,580 | ₩52,319 | ₩50,527 | ₩51,048 | +0.93% | 9.2만 |
|---|
| 2026.01.26 | ₩49,965 | ₩50,767 | ₩49,604 | ₩50,540 | +1.15% | 4.4만 |
|---|
| 2026.01.23 | ₩50,353 | ₩50,353 | ₩49,296 | ₩49,858 | -0.98% | 4.3만 |
|---|
| 2026.01.22 | ₩49,470 | ₩50,553 | ₩49,203 | ₩50,353 | +1.78% | 6.3만 |
|---|
| 2026.01.21 | ₩48,828 | ₩49,457 | ₩48,561 | ₩49,283 | +0.93% | 6.9만 |
|---|
| 2026.01.20 | ₩49,590 | ₩49,590 | ₩47,731 | ₩48,454 | -2.29% | 4.6만 |
|---|
| 2026.01.16 | ₩50,313 | ₩50,781 | ₩49,978 | ₩50,099 | -0.43% | 10.5만 |
|---|
| 2026.01.15 | ₩49,336 | ₩50,473 | ₩49,323 | ₩50,232 | +1.82% | 6.6만 |
|---|
| 2026.01.14 | ₩49,657 | ₩49,818 | ₩48,841 | ₩49,363 | -0.59% | 6.6만 |
|---|
| 2026.01.13 | ₩48,948 | ₩49,858 | ₩48,948 | ₩49,524 | +1.17% | 6.9만 |
|---|
| 2026.01.12 | ₩47,945 | ₩49,162 | ₩47,611 | ₩48,935 | +2.06% | 6.2만 |
|---|
| 2026.01.09 | ₩47,945 | ₩48,320 | ₩47,277 | ₩47,838 | -0.22% | 6.5만 |
|---|
| 2026.01.08 | ₩46,514 | ₩47,932 | ₩46,514 | ₩47,611 | +2.36% | 3.5만 |
|---|
| 2026.01.07 | ₩47,879 | ₩47,879 | ₩46,488 | ₩46,809 | -2.23% | 3.9만 |
|---|
| 2026.01.06 | ₩46,608 | ₩47,919 | ₩46,341 | ₩47,665 | +2.27% | 6.7만 |
|---|
| 2026.01.05 | ₩46,407 | ₩46,916 | ₩45,966 | ₩46,876 | +1.01% | 6.1만 |
|---|
| 2026.01.02 | ₩47,023 | ₩47,023 | ₩46,073 | ₩46,581 | -0.94% | 7.9만 |
|---|
| 2025.12.31 | ₩47,959 | ₩48,026 | ₩47,116 | ₩47,196 | -1.59% | 4.9만 |
|---|
| 2025.12.30 | ₩47,919 | ₩48,708 | ₩47,745 | ₩47,905 | -0.03% | 7만 |
|---|
| 2025.12.29 | ₩47,865 | ₩48,052 | ₩47,558 | ₩47,959 | +0.20% | 3.2만 |
|---|
| 2025.12.26 | ₩48,173 | ₩48,213 | ₩47,624 | ₩47,852 | -0.67% | 3.1만 |
|---|
| 2025.12.24 | ₩48,026 | ₩48,373 | ₩47,584 | ₩48,159 | +0.28% | 2.5만 |
|---|
| 2025.12.23 | ₩48,079 | ₩48,480 | ₩47,504 | ₩47,865 | -0.45% | 5.3만 |
|---|
| 2025.12.22 | ₩47,945 | ₩48,828 | ₩47,945 | ₩48,266 | +0.67% | 7.5만 |
|---|
| 2025.12.19 | ₩48,708 | ₩48,708 | ₩47,223 | ₩47,959 | -1.54% | 26.1만 |
|---|
| 2025.12.18 | ₩48,601 | ₩49,363 | ₩48,414 | ₩48,948 | +0.72% | 9만 |
|---|
| 2025.12.17 | ₩48,400 | ₩48,587 | ₩47,651 | ₩48,173 | -0.47% | 6.7만 |
|---|
| 2025.12.16 | ₩48,414 | ₩48,574 | ₩47,999 | ₩48,400 | -0.03% | 6.2만 |
|---|
| 2025.12.15 | ₩47,825 | ₩48,761 | ₩47,477 | ₩48,400 | +1.20% | 8만 |
|---|
| 2025.12.12 | ₩47,330 | ₩48,226 | ₩46,381 | ₩47,825 | +1.05% | 7.9만 |
|---|
| 2025.12.11 | ₩46,448 | ₩47,504 | ₩46,448 | ₩47,143 | +1.50% | 5.5만 |
|---|
| 2025.12.10 | ₩45,739 | ₩46,688 | ₩45,739 | ₩46,287 | +1.20% | 8.9만 |
|---|
| 2025.12.09 | ₩45,578 | ₩46,461 | ₩45,445 | ₩45,739 | +0.35% | 4.4만 |
|---|
| 2025.12.08 | ₩45,926 | ₩46,167 | ₩45,177 | ₩45,364 | -1.22% | 6.2만 |
|---|
| 2025.12.05 | ₩45,578 | ₩46,060 | ₩45,338 | ₩45,632 | +0.12% | 3.7만 |
|---|
| 2025.12.04 | ₩45,244 | ₩46,113 | ₩44,883 | ₩45,765 | +1.15% | 5.4만 |
|---|
| 2025.12.03 | ₩45,030 | ₩45,458 | ₩44,535 | ₩45,445 | +0.92% | 5.6만 |
|---|
| 2025.12.02 | ₩45,003 | ₩45,378 | ₩44,508 | ₩44,816 | -0.42% | 5.8만 |
|---|
| 2025.12.01 | ₩45,552 | ₩46,167 | ₩44,589 | ₩44,642 | -2.00% | 6.7만 |
|---|
| 2025.11.28 | ₩46,006 | ₩46,020 | ₩45,271 | ₩45,779 | -0.49% | 3.4만 |
|---|
| 2025.11.26 | ₩45,658 | ₩46,287 | ₩45,324 | ₩46,060 | +0.88% | 11.5만 |
|---|
| 2025.11.25 | ₩45,859 | ₩46,488 | ₩45,685 | ₩45,926 | +0.15% | 7.2만 |
|---|
| 2025.11.24 | ₩45,471 | ₩46,020 | ₩44,803 | ₩45,632 | +0.35% | 7.1만 |
|---|
| 2025.11.21 | ₩44,388 | ₩45,645 | ₩44,348 | ₩45,458 | +2.41% | 9.9만 |
|---|
| 2025.11.20 | ₩45,685 | ₩46,448 | ₩44,080 | ₩44,334 | -2.96% | 6.5만 |
|---|
| 2025.11.19 | ₩46,167 | ₩46,300 | ₩45,338 | ₩45,485 | -1.48% | 6만 |
|---|
| 2025.11.18 | ₩45,859 | ₩46,100 | ₩45,511 | ₩45,872 | +0.03% | 9.6만 |
|---|
| 2025.11.17 | ₩47,986 | ₩48,106 | ₩45,792 | ₩45,859 | -4.43% | 7.6만 |
|---|
| 2025.11.14 | ₩47,678 | ₩48,200 | ₩46,809 | ₩47,825 | +0.31% | 10.4만 |
|---|
| 2025.11.13 | ₩49,457 | ₩49,457 | ₩47,972 | ₩48,052 | -2.84% | 13.7만 |
|---|
| 2025.11.12 | ₩49,497 | ₩50,099 | ₩48,694 | ₩49,457 | -0.08% | 15.3만 |
|---|
| 2025.11.11 | ₩47,986 | ₩51,302 | ₩46,060 | ₩49,778 | +3.73% | 28.9만 |
|---|
| 2025.11.10 | ₩46,568 | ₩47,638 | ₩45,953 | ₩46,220 | -0.75% | 12.7만 |
|---|
| 2025.11.07 | ₩45,725 | ₩46,822 | ₩45,525 | ₩46,555 | +1.81% | 12.2만 |
|---|
| 2025.11.06 | ₩46,407 | ₩46,635 | ₩45,578 | ₩45,685 | -1.56% | 6.3만 |
|---|
| 2025.11.05 | ₩46,555 | ₩47,464 | ₩46,207 | ₩46,434 | -0.26% | 8.4만 |
|---|
| 2025.11.04 | ₩45,886 | ₩46,394 | ₩44,575 | ₩46,220 | +0.73% | 9.3만 |
|---|
| 2025.11.03 | ₩45,658 | ₩46,247 | ₩45,271 | ₩46,127 | +1.03% | 7.9만 |
|---|
| 2025.10.31 | ₩45,110 | ₩45,645 | ₩44,629 | ₩45,485 | +0.83% | 6.3만 |
|---|
| 2025.10.30 | ₩45,632 | ₩46,113 | ₩44,482 | ₩45,297 | -0.73% | 13.1만 |
|---|
| 2025.10.29 | ₩47,210 | ₩47,237 | ₩45,404 | ₩45,552 | -3.51% | 7.5만 |
|---|
| 2025.10.28 | ₩46,942 | ₩47,638 | ₩46,153 | ₩47,344 | +0.85% | 9.9만 |
|---|
| 2025.10.27 | ₩47,517 | ₩47,517 | ₩46,568 | ₩47,130 | -0.82% | 10.6만 |
|---|
| 2025.10.24 | ₩47,477 | ₩47,758 | ₩47,130 | ₩47,397 | -0.17% | 7.8만 |
|---|
| 2025.10.23 | ₩48,039 | ₩48,186 | ₩47,143 | ₩47,183 | -1.78% | 8.1만 |
|---|
| 2025.10.22 | ₩48,494 | ₩48,494 | ₩47,905 | ₩48,039 | -0.94% | 8.2만 |
|---|
| 2025.10.21 | ₩48,828 | ₩48,828 | ₩47,905 | ₩48,494 | -0.68% | 12.9만 |
|---|
| 2025.10.20 | ₩48,521 | ₩49,323 | ₩48,387 | ₩48,935 | +0.85% | 9.2만 |
|---|
| 2025.10.17 | ₩47,879 | ₩48,841 | ₩47,678 | ₩48,467 | +1.23% | 14.3만 |
|---|
| 2025.10.16 | ₩48,681 | ₩48,681 | ₩48,039 | ₩48,159 | -1.07% | 9.7만 |
|---|
| 2025.10.15 | ₩47,156 | ₩48,614 | ₩46,862 | ₩48,601 | +3.06% | 10만 |
|---|
| 2025.10.14 | ₩45,378 | ₩47,303 | ₩45,378 | ₩46,809 | +3.15% | 8.3만 |
|---|
| 2025.10.13 | ₩45,431 | ₩45,806 | ₩44,910 | ₩45,779 | +0.77% | 6.5만 |
|---|
| 2025.10.10 | ₩44,749 | ₩45,779 | ₩44,722 | ₩44,950 | +0.45% | 8.1만 |
|---|