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 | ₩40,134 | ₩41,541 | ₩39,705 | ₩40,978 | +2.10% | 48.2만 |
| 2026.09.28–2026.10.02 | ₩37,186 | ₩40,455 | ₩36,489 | ₩40,402 | +8.65% | 60.3만 |
| 2026.09.21–2026.09.25 | ₩37,869 | ₩38,579 | ₩36,904 | ₩37,333 | -1.42% | 38.7만 |
| 2026.09.14–2026.09.18 | ₩37,722 | ₩38,338 | ₩37,186 | ₩37,789 | +0.18% | 56.4만 |
| 2026.09.08–2026.09.11 | ₩39,102 | ₩39,517 | ₩37,333 | ₩37,735 | -3.50% | 29.5만 |
| 2026.08.31–2026.09.04 | ₩39,785 | ₩40,254 | ₩38,539 | ₩39,236 | -1.38% | 40.8만 |
| 2026.08.24–2026.08.28 | ₩39,477 | ₩41,192 | ₩39,477 | ₩39,866 | +0.98% | 34.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,613 |
| ₩38,968 |
| ₩39,477 |
| -4.97% |
| 56만 |
| 2026.08.10–2026.08.14 | ₩40,777 | ₩45,105 | ₩40,335 | ₩41,849 | +2.63% | 47.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩39,450 | ₩41,165 | ₩39,075 | ₩40,857 | +3.57% | 35.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,356 | ₩41,005 | ₩38,847 | ₩39,129 | -0.58% | 45.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,075 | ₩39,732 | ₩38,405 | ₩39,289 | +0.55% | 41.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩38,834 | ₩39,678 | ₩38,392 | ₩39,088 | +0.66% | 46.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,531 | ₩39,638 | ₩38,204 | ₩38,713 | -2.07% | 38.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩39,665 | ₩40,067 | ₩38,727 | ₩39,450 | -0.54% | 39.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩40,040 | ₩40,428 | ₩38,552 | ₩39,517 | -1.31% | 83.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩40,053 | ₩41,165 | ₩39,450 | ₩40,053 | 0.00% | 57만 |
|---|
| 2026.06.08–2026.06.12 | ₩40,093 | ₩41,045 | ₩39,330 | ₩40,348 | +0.64% | 53.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩39,959 | ₩40,951 | ₩39,102 | ₩40,093 | +0.34% | 45.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,825 | ₩41,085 | ₩39,651 | ₩40,442 | +1.55% | 28.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,847 | ₩39,557 | ₩37,748 | ₩39,410 | +1.45% | 54.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩44,127 | ₩44,958 | ₩38,499 | ₩38,820 | -12.03% | 68.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩42,881 | ₩44,824 | ₩42,237 | ₩44,113 | +2.87% | 38.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩45,319 | ₩45,882 | ₩42,572 | ₩43,055 | -5.00% | 49만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,832 | ₩46,311 | ₩43,832 | ₩45,185 | +3.09% | 105만 |
|---|
| 2026.04.13–2026.04.17 | ₩46,753 | ₩46,834 | ₩42,800 | ₩43,604 | -6.74% | 128.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,534 | ₩48,120 | ₩44,408 | ₩47,316 | +3.91% | 40.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,417 | ₩45,681 | ₩42,720 | ₩45,547 | +4.91% | 43.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩41,916 | ₩44,395 | ₩41,259 | ₩43,001 | +2.59% | 71.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩47,276 | ₩47,691 | ₩40,321 | ₩40,897 | -13.49% | 225.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩46,807 | ₩48,201 | ₩45,199 | ₩46,539 | -0.57% | 75.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩49,943 | ₩52,194 | ₩46,753 | ₩47,289 | -5.31% | 44.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩49,862 | ₩51,832 | ₩48,710 | ₩50,720 | +1.72% | 35.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩49,795 | ₩50,318 | ₩48,897 | ₩49,701 | -0.19% | 46.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩49,581 | ₩50,653 | ₩48,093 | ₩49,862 | +0.57% | 34.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩51,082 | ₩51,912 | ₩48,871 | ₩49,621 | -2.86% | 44.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩50,063 | ₩52,422 | ₩49,581 | ₩50,760 | +1.39% | 37.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩49,688 | ₩50,653 | ₩47,825 | ₩49,956 | +0.54% | 22.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩48,040 | ₩50,881 | ₩47,705 | ₩50,197 | +4.49% | 36.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩46,499 | ₩48,415 | ₩46,056 | ₩47,933 | +3.08% | 26.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩47,959 | ₩48,804 | ₩46,164 | ₩46,673 | -2.68% | 23만 |
|---|
| 2025.12.22–2025.12.26 | ₩48,040 | ₩48,924 | ₩47,598 | ₩47,946 | -0.20% | 18.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩47,919 | ₩49,460 | ₩47,316 | ₩48,053 | +0.28% | 56만 |
|---|
| 2025.12.08–2025.12.12 | ₩46,016 | ₩48,321 | ₩45,266 | ₩47,919 | +4.14% | 32.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩45,641 | ₩46,257 | ₩44,596 | ₩45,721 | +0.18% | 27.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,561 | ₩46,579 | ₩44,891 | ₩45,869 | +0.68% | 29.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩48,080 | ₩48,201 | ₩44,167 | ₩45,547 | -5.27% | 39.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩46,659 | ₩51,403 | ₩46,043 | ₩47,919 | +2.70% | 80.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩45,748 | ₩47,557 | ₩44,663 | ₩46,646 | +1.96% | 44만 |
|---|
| 2025.10.27–2025.10.31 | ₩47,611 | ₩47,732 | ₩44,569 | ₩45,574 | -4.28% | 47.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩48,616 | ₩49,420 | ₩47,222 | ₩47,490 | -2.32% | 46.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩45,520 | ₩48,938 | ₩44,998 | ₩48,562 | +6.68% | 48.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,837 | ₩45,869 | ₩44,810 | ₩45,038 | +0.45% | 8.1만 |
|---|