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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩40,160 | ₩41,568 | ₩39,731 | ₩41,005 | +2.10% | 48.2만 |
| 2026.09.28–2026.10.02 | ₩37,210 | ₩40,482 | ₩36,513 | ₩40,428 | +8.65% | 60.3만 |
| 2026.09.21–2026.09.25 | ₩37,894 | ₩38,605 | ₩36,928 | ₩37,357 | -1.42% | 38.7만 |
| 2026.09.14–2026.09.18 | ₩37,746 | ₩38,363 | ₩37,210 | ₩37,813 | +0.18% | 56.4만 |
| 2026.09.08–2026.09.11 | ₩39,127 | ₩39,543 | ₩37,357 | ₩37,760 | -3.50% | 29.5만 |
| 2026.08.31–2026.09.04 | ₩39,811 | ₩40,281 | ₩38,564 | ₩39,262 | -1.38% | 40.8만 |
| 2026.08.24–2026.08.28 | ₩39,503 | ₩41,219 | ₩39,503 | ₩39,892 | +0.98% | 34.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,641 |
| ₩38,993 |
| ₩39,503 |
| -4.97% |
| 56만 |
| 2026.08.10–2026.08.14 | ₩40,804 | ₩45,135 | ₩40,361 | ₩41,876 | +2.63% | 47.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩39,476 | ₩41,192 | ₩39,101 | ₩40,884 | +3.57% | 35.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,382 | ₩41,032 | ₩38,873 | ₩39,154 | -0.58% | 45.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,101 | ₩39,758 | ₩38,430 | ₩39,315 | +0.55% | 41.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩38,859 | ₩39,704 | ₩38,417 | ₩39,114 | +0.66% | 46.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,557 | ₩39,664 | ₩38,229 | ₩38,739 | -2.07% | 38.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩39,691 | ₩40,093 | ₩38,752 | ₩39,476 | -0.54% | 39.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩40,066 | ₩40,455 | ₩38,578 | ₩39,543 | -1.31% | 83.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩40,080 | ₩41,192 | ₩39,476 | ₩40,080 | 0.00% | 57만 |
|---|
| 2026.06.08–2026.06.12 | ₩40,120 | ₩41,072 | ₩39,355 | ₩40,374 | +0.64% | 53.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩39,986 | ₩40,978 | ₩39,127 | ₩40,120 | +0.34% | 45.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,852 | ₩41,112 | ₩39,677 | ₩40,468 | +1.55% | 28.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,873 | ₩39,583 | ₩37,773 | ₩39,436 | +1.45% | 54.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩44,156 | ₩44,987 | ₩38,524 | ₩38,846 | -12.03% | 68.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩42,909 | ₩44,853 | ₩42,265 | ₩44,142 | +2.87% | 38.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩45,349 | ₩45,912 | ₩42,600 | ₩43,083 | -5.00% | 49만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,861 | ₩46,342 | ₩43,861 | ₩45,215 | +3.09% | 105만 |
|---|
| 2026.04.13–2026.04.17 | ₩46,784 | ₩46,864 | ₩42,828 | ₩43,633 | -6.74% | 128.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,564 | ₩48,152 | ₩44,437 | ₩47,347 | +3.91% | 40.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,445 | ₩45,711 | ₩42,748 | ₩45,577 | +4.91% | 43.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩41,943 | ₩44,424 | ₩41,286 | ₩43,029 | +2.59% | 71.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩47,307 | ₩47,723 | ₩40,348 | ₩40,924 | -13.49% | 225.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩46,838 | ₩48,232 | ₩45,229 | ₩46,569 | -0.57% | 75.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩49,975 | ₩52,228 | ₩46,784 | ₩47,320 | -5.31% | 44.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩49,895 | ₩51,866 | ₩48,742 | ₩50,753 | +1.72% | 35.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩49,828 | ₩50,351 | ₩48,929 | ₩49,734 | -0.19% | 46.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩49,613 | ₩50,686 | ₩48,125 | ₩49,895 | +0.57% | 34.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩51,115 | ₩51,946 | ₩48,903 | ₩49,654 | -2.86% | 44.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩50,096 | ₩52,456 | ₩49,613 | ₩50,793 | +1.39% | 37.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩49,721 | ₩50,686 | ₩47,857 | ₩49,989 | +0.54% | 22.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩48,071 | ₩50,914 | ₩47,736 | ₩50,230 | +4.49% | 36.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩46,529 | ₩48,447 | ₩46,087 | ₩47,964 | +3.08% | 26.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩47,991 | ₩48,836 | ₩46,194 | ₩46,704 | -2.68% | 23만 |
|---|
| 2025.12.22–2025.12.26 | ₩48,071 | ₩48,956 | ₩47,629 | ₩47,977 | -0.20% | 18.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩47,951 | ₩49,493 | ₩47,347 | ₩48,085 | +0.28% | 56만 |
|---|
| 2025.12.08–2025.12.12 | ₩46,047 | ₩48,353 | ₩45,296 | ₩47,951 | +4.14% | 32.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩45,671 | ₩46,288 | ₩44,625 | ₩45,752 | +0.18% | 27.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,591 | ₩46,610 | ₩44,920 | ₩45,899 | +0.68% | 29.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩48,111 | ₩48,232 | ₩44,196 | ₩45,577 | -5.27% | 39.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩46,690 | ₩51,437 | ₩46,073 | ₩47,951 | +2.70% | 80.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩45,778 | ₩47,589 | ₩44,692 | ₩46,677 | +1.96% | 44만 |
|---|
| 2025.10.27–2025.10.31 | ₩47,642 | ₩47,763 | ₩44,598 | ₩45,604 | -4.28% | 47.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩48,648 | ₩49,452 | ₩47,253 | ₩47,521 | -2.32% | 46.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩45,550 | ₩48,970 | ₩45,027 | ₩48,594 | +6.68% | 48.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,867 | ₩45,899 | ₩44,840 | ₩45,068 | +0.45% | 8.1만 |
|---|