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 | ₩40,672 | ₩41,220 | ₩40,418 | ₩40,872 | +0.49% | 10.5만 |
| 2026.10.08 | ₩40,431 | ₩40,765 | ₩39,883 | ₩40,538 | +0.26% | 8.2만 |
| 2026.10.07 | ₩40,204 | ₩41,433 | ₩39,709 | ₩40,431 | +0.57% | 9.9만 |
| 2026.10.06 | ₩40,778 | ₩41,166 | ₩40,565 | ₩40,605 | -0.43% | 9.9만 |
| 2026.10.05 | ₩40,030 | ₩40,658 | ₩39,602 | ₩40,524 | +1.24% | 9.7만 |
| 2026.10.02 | ₩38,814 | ₩40,351 | ₩38,667 | ₩40,297 | +3.82% | 17.5만 |
| 2026.10.01 | ₩37,090 | ₩38,760 | ₩36,742 | ₩38,506 | +3.82% | 17.7만 |
| 2026.09.30 | ₩37,477 | ₩37,678 | ₩37,317 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,450 |
| -0.07% |
| 7.3만 |
| 2026.09.29 | ₩36,889 | ₩37,517 | ₩36,689 | ₩37,330 | +1.20% | 9.5만 |
|---|
| 2026.09.28 | ₩37,090 | ₩37,196 | ₩36,395 | ₩36,795 | -0.79% | 8.4만 |
|---|
| 2026.09.25 | ₩37,196 | ₩37,691 | ₩36,809 | ₩37,237 | +0.11% | 7.8만 |
|---|
| 2026.09.24 | ₩37,477 | ₩38,132 | ₩37,116 | ₩37,196 | -0.75% | 7.4만 |
|---|
| 2026.09.23 | ₩38,159 | ₩38,159 | ₩37,450 | ₩37,544 | -1.61% | 7.1만 |
|---|
| 2026.09.22 | ₩38,079 | ₩38,480 | ₩37,918 | ₩38,212 | +0.35% | 8.3만 |
|---|
| 2026.09.21 | ₩37,771 | ₩38,226 | ₩37,504 | ₩37,998 | +0.60% | 8.1만 |
|---|
| 2026.09.18 | ₩37,945 | ₩37,945 | ₩37,343 | ₩37,691 | -0.67% | 25만 |
|---|
| 2026.09.17 | ₩38,159 | ₩38,239 | ₩37,517 | ₩38,065 | -0.25% | 6.8만 |
|---|
| 2026.09.16 | ₩37,638 | ₩38,092 | ₩37,638 | ₩37,918 | +0.75% | 7.7만 |
|---|
| 2026.09.15 | ₩37,357 | ₩37,704 | ₩37,090 | ₩37,624 | +0.72% | 10.2만 |
|---|
| 2026.09.14 | ₩37,624 | ₩38,012 | ₩37,170 | ₩37,464 | -0.43% | 6.6만 |
|---|
| 2026.09.11 | ₩37,811 | ₩37,972 | ₩37,237 | ₩37,638 | -0.46% | 7.1만 |
|---|
| 2026.09.10 | ₩37,878 | ₩38,065 | ₩37,424 | ₩37,477 | -1.06% | 5.8만 |
|---|
| 2026.09.09 | ₩38,292 | ₩38,787 | ₩37,878 | ₩38,025 | -0.70% | 9.1만 |
|---|
| 2026.09.08 | ₩39,001 | ₩39,415 | ₩38,199 | ₩38,292 | -1.82% | 7.4만 |
|---|
| 2026.09.04 | ₩38,533 | ₩39,215 | ₩38,533 | ₩39,134 | +1.56% | 7.1만 |
|---|
| 2026.09.03 | ₩38,961 | ₩39,241 | ₩38,627 | ₩38,734 | -0.58% | 8.1만 |
|---|
| 2026.09.02 | ₩39,014 | ₩39,081 | ₩38,546 | ₩38,720 | -0.75% | 8.1만 |
|---|
| 2026.09.01 | ₩39,656 | ₩39,656 | ₩38,439 | ₩38,653 | -2.53% | 7.1만 |
|---|
| 2026.08.31 | ₩39,682 | ₩40,150 | ₩39,241 | ₩39,789 | +0.27% | 10.6만 |
|---|
| 2026.08.28 | ₩40,324 | ₩40,725 | ₩39,763 | ₩39,763 | -1.39% | 6.3만 |
|---|
| 2026.08.27 | ₩40,003 | ₩40,752 | ₩39,616 | ₩40,230 | +0.57% | 6.4만 |
|---|
| 2026.08.26 | ₩40,391 | ₩41,086 | ₩39,910 | ₩40,150 | -0.60% | 6.3만 |
|---|
| 2026.08.25 | ₩40,030 | ₩40,364 | ₩39,656 | ₩40,271 | +0.60% | 6.2만 |
|---|
| 2026.08.24 | ₩39,375 | ₩40,324 | ₩39,375 | ₩40,003 | +1.60% | 8.9만 |
|---|
| 2026.08.21 | ₩39,549 | ₩39,883 | ₩38,867 | ₩39,375 | -0.44% | 24.4만 |
|---|
| 2026.08.20 | ₩39,682 | ₩39,856 | ₩39,175 | ₩39,415 | -0.67% | 6.4만 |
|---|
| 2026.08.19 | ₩40,030 | ₩40,511 | ₩39,629 | ₩39,682 | -0.87% | 7.2만 |
|---|
| 2026.08.18 | ₩40,404 | ₩40,832 | ₩40,003 | ₩40,190 | -0.53% | 8만 |
|---|
| 2026.08.17 | ₩41,433 | ₩42,503 | ₩40,057 | ₩40,164 | -3.06% | 10만 |
|---|
| 2026.08.14 | ₩41,955 | ₩42,409 | ₩41,300 | ₩41,741 | -0.51% | 6.9만 |
|---|
| 2026.08.13 | ₩42,529 | ₩42,904 | ₩41,687 | ₩41,888 | -1.51% | 8.6만 |
|---|
| 2026.08.12 | ₩43,011 | ₩43,358 | ₩41,888 | ₩42,115 | -2.08% | 10.7만 |
|---|
| 2026.08.11 | ₩41,407 | ₩44,989 | ₩41,407 | ₩43,198 | +4.33% | 13.8만 |
|---|
| 2026.08.10 | ₩40,672 | ₩41,260 | ₩40,230 | ₩40,418 | -0.62% | 7.7만 |
|---|
| 2026.08.07 | ₩40,190 | ₩41,059 | ₩40,043 | ₩40,752 | +1.40% | 7만 |
|---|
| 2026.08.06 | ₩39,870 | ₩40,337 | ₩39,870 | ₩39,990 | +0.30% | 7만 |
|---|
| 2026.08.05 | ₩39,910 | ₩40,043 | ₩39,495 | ₩39,709 | -0.50% | 4.7만 |
|---|
| 2026.08.04 | ₩39,375 | ₩39,923 | ₩38,974 | ₩39,856 | +1.22% | 8.4만 |
|---|
| 2026.08.03 | ₩39,348 | ₩39,696 | ₩38,974 | ₩39,495 | +0.37% | 8.8만 |
|---|
| 2026.07.31 | ₩39,576 | ₩39,803 | ₩38,747 | ₩39,028 | -1.38% | 8.4만 |
|---|
| 2026.07.30 | ₩39,669 | ₩39,829 | ₩39,201 | ₩39,576 | -0.24% | 8.4만 |
|---|
| 2026.07.29 | ₩40,244 | ₩40,271 | ₩39,148 | ₩39,388 | -2.13% | 12.2만 |
|---|
| 2026.07.28 | ₩39,696 | ₩40,899 | ₩39,696 | ₩40,431 | +1.85% | 9.9만 |
|---|
| 2026.07.27 | ₩39,255 | ₩39,562 | ₩38,907 | ₩39,455 | +0.51% | 6.4만 |
|---|
| 2026.07.24 | ₩39,429 | ₩39,495 | ₩39,121 | ₩39,188 | -0.61% | 6.4만 |
|---|
| 2026.07.23 | ₩39,161 | ₩39,629 | ₩38,934 | ₩39,161 | 0.00% | 10.8만 |
|---|
| 2026.07.22 | ₩38,546 | ₩39,348 | ₩38,546 | ₩39,295 | +1.94% | 10.1만 |
|---|
| 2026.07.21 | ₩38,760 | ₩39,335 | ₩38,306 | ₩38,546 | -0.55% | 8.2만 |
|---|
| 2026.07.20 | ₩38,974 | ₩39,201 | ₩38,760 | ₩38,760 | -0.55% | 6.2만 |
|---|
| 2026.07.17 | ₩39,388 | ₩39,576 | ₩38,854 | ₩38,987 | -1.02% | 14.7만 |
|---|
| 2026.07.16 | ₩38,934 | ₩39,509 | ₩38,934 | ₩39,509 | +1.48% | 7만 |
|---|
| 2026.07.15 | ₩38,760 | ₩39,028 | ₩38,453 | ₩38,934 | +0.45% | 8.8만 |
|---|
| 2026.07.14 | ₩38,907 | ₩38,921 | ₩38,292 | ₩38,613 | -0.76% | 9.1만 |
|---|
| 2026.07.13 | ₩38,734 | ₩38,814 | ₩38,453 | ₩38,627 | -0.28% | 7.1만 |
|---|
| 2026.07.10 | ₩38,573 | ₩38,840 | ₩38,480 | ₩38,613 | +0.10% | 5.8만 |
|---|
| 2026.07.09 | ₩38,640 | ₩38,881 | ₩38,480 | ₩38,573 | -0.17% | 7만 |
|---|
| 2026.07.08 | ₩38,426 | ₩39,121 | ₩38,105 | ₩38,627 | +0.52% | 8.9만 |
|---|
| 2026.07.07 | ₩39,455 | ₩39,535 | ₩38,159 | ₩38,319 | -2.88% | 9만 |
|---|
| 2026.07.06 | ₩39,429 | ₩39,482 | ₩38,974 | ₩39,094 | -0.85% | 7.5만 |
|---|
| 2026.07.02 | ₩39,402 | ₩39,829 | ₩39,281 | ₩39,348 | -0.14% | 7만 |
|---|
| 2026.07.01 | ₩39,281 | ₩39,963 | ₩39,081 | ₩39,415 | +0.34% | 9.4만 |
|---|
| 2026.06.30 | ₩38,934 | ₩39,669 | ₩38,667 | ₩39,429 | +1.27% | 12.8만 |
|---|
| 2026.06.29 | ₩39,562 | ₩39,709 | ₩38,627 | ₩39,188 | -0.95% | 10.3만 |
|---|
| 2026.06.26 | ₩39,028 | ₩39,535 | ₩38,854 | ₩39,415 | +0.99% | 41.7만 |
|---|
| 2026.06.25 | ₩39,241 | ₩39,642 | ₩38,453 | ₩38,867 | -0.95% | 13.6만 |
|---|
| 2026.06.24 | ₩39,348 | ₩40,003 | ₩39,121 | ₩39,362 | +0.03% | 10.7만 |
|---|
| 2026.06.23 | ₩38,947 | ₩39,656 | ₩38,774 | ₩39,348 | +1.03% | 7.2만 |
|---|
| 2026.06.22 | ₩39,936 | ₩40,324 | ₩38,586 | ₩38,787 | -2.88% | 10만 |
|---|
| 2026.06.18 | ₩40,083 | ₩40,230 | ₩39,495 | ₩39,950 | -0.33% | 28.5만 |
|---|
| 2026.06.17 | ₩39,950 | ₩40,484 | ₩39,348 | ₩39,696 | -0.64% | 8.5만 |
|---|
| 2026.06.16 | ₩40,177 | ₩40,364 | ₩39,709 | ₩39,950 | -0.57% | 11.1만 |
|---|
| 2026.06.15 | ₩39,950 | ₩41,059 | ₩39,469 | ₩39,870 | -0.20% | 9만 |
|---|
| 2026.06.12 | ₩40,284 | ₩40,698 | ₩40,150 | ₩40,244 | -0.10% | 6.5만 |
|---|
| 2026.06.11 | ₩40,230 | ₩40,524 | ₩39,429 | ₩40,177 | -0.13% | 13.8만 |
|---|
| 2026.06.10 | ₩40,565 | ₩40,939 | ₩40,124 | ₩40,217 | -0.86% | 11.4만 |
|---|
| 2026.06.09 | ₩39,723 | ₩40,725 | ₩39,322 | ₩40,311 | +1.48% | 10.7만 |
|---|
| 2026.06.08 | ₩39,990 | ₩40,404 | ₩39,228 | ₩39,348 | -1.60% | 11.5만 |
|---|
| 2026.06.05 | ₩40,364 | ₩40,591 | ₩39,936 | ₩39,990 | -0.93% | 6.9만 |
|---|
| 2026.06.04 | ₩39,709 | ₩40,257 | ₩39,709 | ₩40,177 | +1.18% | 5.9만 |
|---|
| 2026.06.03 | ₩40,164 | ₩40,845 | ₩39,001 | ₩39,415 | -1.86% | 13.4만 |
|---|
| 2026.06.02 | ₩40,030 | ₩40,565 | ₩39,990 | ₩40,097 | +0.17% | 8.6만 |
|---|
| 2026.06.01 | ₩39,856 | ₩40,377 | ₩39,469 | ₩40,164 | +0.77% | 11.1만 |
|---|
| 2026.05.29 | ₩40,284 | ₩40,738 | ₩40,057 | ₩40,337 | +0.13% | 5.5만 |
|---|
| 2026.05.28 | ₩40,337 | ₩40,725 | ₩40,124 | ₩40,297 | -0.10% | 5.2만 |
|---|
| 2026.05.27 | ₩40,431 | ₩40,979 | ₩40,164 | ₩40,377 | -0.13% | 6.8만 |
|---|
| 2026.05.26 | ₩39,723 | ₩40,631 | ₩39,549 | ₩40,337 | +1.55% | 10.9만 |
|---|
| 2026.05.22 | ₩37,958 | ₩39,455 | ₩37,958 | ₩39,308 | +3.56% | 8.7만 |
|---|
| 2026.05.21 | ₩38,132 | ₩39,228 | ₩37,651 | ₩38,814 | +1.79% | 10.4만 |
|---|
| 2026.05.20 | ₩38,239 | ₩38,734 | ₩37,744 | ₩38,212 | -0.07% | 12.4만 |
|---|
| 2026.05.19 | ₩38,092 | ₩38,747 | ₩37,798 | ₩38,212 | +0.32% | 13만 |
|---|
| 2026.05.18 | ₩38,747 | ₩39,308 | ₩38,239 | ₩38,306 | -1.14% | 9.8만 |
|---|
| 2026.05.15 | ₩38,947 | ₩39,308 | ₩38,399 | ₩38,720 | -0.58% | 17.3만 |
|---|
| 2026.05.14 | ₩40,110 | ₩40,364 | ₩39,161 | ₩39,188 | -2.30% | 11.2만 |
|---|
| 2026.05.13 | ₩40,511 | ₩41,433 | ₩39,402 | ₩40,150 | -0.89% | 14.5만 |
|---|
| 2026.05.12 | ₩41,113 | ₩42,195 | ₩40,190 | ₩40,551 | -1.37% | 16.5만 |
|---|
| 2026.05.11 | ₩44,013 | ₩44,842 | ₩43,732 | ₩43,919 | -0.21% | 8.9만 |
|---|
| 2026.05.08 | ₩44,347 | ₩44,708 | ₩43,879 | ₩44,000 | -0.78% | 7.1만 |
|---|
| 2026.05.07 | ₩44,187 | ₩44,588 | ₩43,906 | ₩44,347 | +0.36% | 7만 |
|---|
| 2026.05.06 | ₩43,973 | ₩44,494 | ₩43,612 | ₩44,187 | +0.49% | 9.7만 |
|---|
| 2026.05.05 | ₩43,358 | ₩44,120 | ₩43,358 | ₩43,839 | +1.11% | 7.7만 |
|---|
| 2026.05.04 | ₩42,770 | ₩43,425 | ₩42,128 | ₩42,930 | +0.37% | 7.1만 |
|---|
| 2026.05.01 | ₩43,064 | ₩44,000 | ₩42,463 | ₩42,944 | -0.28% | 11.9만 |
|---|
| 2026.04.30 | ₩43,184 | ₩43,906 | ₩42,623 | ₩42,837 | -0.80% | 10.9만 |
|---|
| 2026.04.29 | ₩44,147 | ₩44,294 | ₩43,104 | ₩43,331 | -1.85% | 9.8만 |
|---|
| 2026.04.28 | ₩45,283 | ₩45,349 | ₩44,481 | ₩44,481 | -1.77% | 8.1만 |
|---|
| 2026.04.27 | ₩45,202 | ₩45,764 | ₩44,922 | ₩45,176 | -0.06% | 8.4만 |
|---|
| 2026.04.24 | ₩45,229 | ₩46,192 | ₩44,868 | ₩45,069 | -0.35% | 53.6만 |
|---|
| 2026.04.23 | ₩44,801 | ₩46,004 | ₩44,801 | ₩45,523 | +1.61% | 11.4만 |
|---|
| 2026.04.22 | ₩44,427 | ₩45,710 | ₩44,427 | ₩44,801 | +0.84% | 11만 |
|---|
| 2026.04.21 | ₩44,815 | ₩45,390 | ₩44,347 | ₩44,387 | -0.95% | 11.5만 |
|---|
| 2026.04.20 | ₩43,719 | ₩45,791 | ₩43,719 | ₩44,908 | +2.72% | 17.5만 |
|---|
| 2026.04.17 | ₩43,906 | ₩44,240 | ₩42,690 | ₩43,492 | -0.94% | 59만 |
|---|
| 2026.04.16 | ₩45,376 | ₩45,710 | ₩43,625 | ₩43,772 | -3.53% | 28.6만 |
|---|
| 2026.04.15 | ₩45,497 | ₩45,804 | ₩45,002 | ₩45,376 | -0.26% | 12.9만 |
|---|
| 2026.04.14 | ₩45,390 | ₩45,791 | ₩44,668 | ₩45,537 | +0.32% | 9.7만 |
|---|
| 2026.04.13 | ₩46,633 | ₩46,713 | ₩44,949 | ₩45,162 | -3.15% | 18.1만 |
|---|
| 2026.04.10 | ₩47,715 | ₩47,996 | ₩47,034 | ₩47,194 | -1.09% | 6.1만 |
|---|
| 2026.04.09 | ₩46,365 | ₩47,849 | ₩46,365 | ₩47,715 | +2.91% | 8.1만 |
|---|
| 2026.04.08 | ₩46,432 | ₩46,432 | ₩45,309 | ₩46,365 | -0.14% | 8.6만 |
|---|
| 2026.04.07 | ₩44,855 | ₩45,456 | ₩44,294 | ₩45,336 | +1.07% | 7.7만 |
|---|
| 2026.04.06 | ₩45,416 | ₩45,657 | ₩44,534 | ₩44,855 | -1.24% | 9.5만 |
|---|
| 2026.04.02 | ₩43,959 | ₩45,563 | ₩42,997 | ₩45,430 | +3.34% | 10.1만 |
|---|
| 2026.04.01 | ₩43,986 | ₩45,096 | ₩43,906 | ₩44,227 | +0.55% | 10.2만 |
|---|
| 2026.03.31 | ₩44,441 | ₩44,895 | ₩43,759 | ₩44,267 | -0.39% | 11.9만 |
|---|
| 2026.03.30 | ₩43,305 | ₩44,133 | ₩42,610 | ₩44,120 | +1.88% | 11.3만 |
|---|
| 2026.03.27 | ₩42,783 | ₩43,398 | ₩42,516 | ₩42,890 | +0.25% | 8.5만 |
|---|
| 2026.03.26 | ₩43,037 | ₩43,505 | ₩42,610 | ₩43,184 | +0.34% | 8.1만 |
|---|
| 2026.03.25 | ₩43,398 | ₩43,692 | ₩43,064 | ₩43,104 | -0.68% | 8만 |
|---|
| 2026.03.24 | ₩43,558 | ₩44,280 | ₩42,917 | ₩43,385 | -0.40% | 13.3만 |
|---|
| 2026.03.23 | ₩41,808 | ₩43,665 | ₩41,153 | ₩43,278 | +3.52% | 33.1만 |
|---|
| 2026.03.20 | ₩41,367 | ₩42,088 | ₩40,337 | ₩40,792 | -1.39% | 88.6만 |
|---|
| 2026.03.19 | ₩41,527 | ₩42,556 | ₩40,217 | ₩41,019 | -1.22% | 45.6만 |
|---|
| 2026.03.18 | ₩41,433 | ₩43,011 | ₩40,337 | ₩42,128 | +1.68% | 45.3만 |
|---|
| 2026.03.17 | ₩43,238 | ₩44,401 | ₩40,832 | ₩41,901 | -3.09% | 31.1만 |
|---|
| 2026.03.16 | ₩47,154 | ₩47,568 | ₩46,058 | ₩46,245 | -1.93% | 14.4만 |
|---|
| 2026.03.13 | ₩46,566 | ₩46,913 | ₩45,951 | ₩46,419 | -0.32% | 13.1만 |
|---|
| 2026.03.12 | ₩45,229 | ₩45,978 | ₩45,229 | ₩45,951 | +1.60% | 15만 |
|---|
| 2026.03.11 | ₩46,138 | ₩46,245 | ₩45,082 | ₩45,897 | -0.52% | 13.8만 |
|---|
| 2026.03.10 | ₩47,074 | ₩47,181 | ₩45,563 | ₩46,111 | -2.04% | 21.4만 |
|---|
| 2026.03.09 | ₩46,686 | ₩48,076 | ₩45,951 | ₩47,528 | +1.80% | 12.3만 |
|---|
| 2026.03.06 | ₩48,116 | ₩48,784 | ₩46,633 | ₩47,167 | -1.97% | 11.9만 |
|---|
| 2026.03.05 | ₩50,896 | ₩50,896 | ₩48,410 | ₩48,758 | -4.20% | 8.7만 |
|---|
| 2026.03.04 | ₩51,244 | ₩52,059 | ₩50,803 | ₩51,364 | +0.23% | 9.7만 |
|---|
| 2026.03.03 | ₩49,974 | ₩51,257 | ₩49,185 | ₩50,936 | +1.93% | 8.3만 |
|---|
| 2026.03.02 | ₩49,814 | ₩51,364 | ₩49,814 | ₩50,829 | +2.04% | 6.2만 |
|---|
| 2026.02.27 | ₩50,081 | ₩51,417 | ₩49,961 | ₩50,589 | +1.01% | 6.4만 |
|---|
| 2026.02.26 | ₩51,311 | ₩51,698 | ₩50,455 | ₩50,575 | -1.43% | 13.5만 |
|---|
| 2026.02.25 | ₩50,094 | ₩51,150 | ₩49,453 | ₩51,043 | +1.89% | 4.9만 |
|---|
| 2026.02.24 | ₩49,092 | ₩50,201 | ₩49,065 | ₩49,840 | +1.52% | 4.1만 |
|---|
| 2026.02.23 | ₩49,733 | ₩49,961 | ₩48,584 | ₩49,252 | -0.97% | 6.8만 |
|---|
| 2026.02.20 | ₩49,640 | ₩49,733 | ₩48,784 | ₩49,573 | -0.13% | 18.8만 |
|---|
| 2026.02.19 | ₩48,771 | ₩49,693 | ₩48,771 | ₩49,426 | +1.34% | 16.2만 |
|---|
| 2026.02.18 | ₩49,680 | ₩50,188 | ₩48,825 | ₩48,905 | -1.56% | 6.9만 |
|---|
| 2026.02.17 | ₩49,667 | ₩50,094 | ₩49,439 | ₩49,626 | -0.08% | 4.3만 |
|---|
| 2026.02.13 | ₩49,172 | ₩50,375 | ₩49,172 | ₩49,733 | +1.14% | 5.1만 |
|---|
| 2026.02.12 | ₩50,201 | ₩50,201 | ₩48,784 | ₩49,172 | -2.05% | 9만 |
|---|
| 2026.02.11 | ₩50,215 | ₩50,522 | ₩49,185 | ₩49,733 | -0.96% | 7.7만 |
|---|
| 2026.02.10 | ₩48,985 | ₩50,522 | ₩48,891 | ₩50,134 | +2.35% | 8만 |
|---|
| 2026.02.09 | ₩49,453 | ₩49,453 | ₩47,969 | ₩48,811 | -1.30% | 4.6만 |
|---|
| 2026.02.06 | ₩49,132 | ₩49,560 | ₩48,838 | ₩49,493 | +0.73% | 9.2만 |
|---|
| 2026.02.05 | ₩49,065 | ₩49,814 | ₩48,744 | ₩48,918 | -0.30% | 7.5만 |
|---|
| 2026.02.04 | ₩50,896 | ₩50,896 | ₩48,825 | ₩49,038 | -3.65% | 10.4만 |
|---|
| 2026.02.03 | ₩51,257 | ₩51,685 | ₩50,121 | ₩50,522 | -1.43% | 8.4만 |
|---|
| 2026.02.02 | ₩50,950 | ₩51,778 | ₩50,522 | ₩51,257 | +0.60% | 8.8만 |
|---|
| 2026.01.30 | ₩50,362 | ₩51,137 | ₩49,586 | ₩50,629 | +0.53% | 10.1만 |
|---|
| 2026.01.29 | ₩49,854 | ₩50,789 | ₩49,453 | ₩50,362 | +1.02% | 7.3만 |
|---|
| 2026.01.28 | ₩51,377 | ₩51,431 | ₩49,573 | ₩49,720 | -3.23% | 6.8만 |
|---|
| 2026.01.27 | ₩50,549 | ₩52,286 | ₩50,495 | ₩51,016 | +0.93% | 9.2만 |
|---|
| 2026.01.26 | ₩49,934 | ₩50,736 | ₩49,573 | ₩50,509 | +1.15% | 4.4만 |
|---|
| 2026.01.23 | ₩50,321 | ₩50,321 | ₩49,266 | ₩49,827 | -0.98% | 4.3만 |
|---|
| 2026.01.22 | ₩49,439 | ₩50,522 | ₩49,172 | ₩50,321 | +1.78% | 6.3만 |
|---|
| 2026.01.21 | ₩48,798 | ₩49,426 | ₩48,530 | ₩49,252 | +0.93% | 6.9만 |
|---|
| 2026.01.20 | ₩49,560 | ₩49,560 | ₩47,702 | ₩48,424 | -2.29% | 4.6만 |
|---|
| 2026.01.16 | ₩50,281 | ₩50,749 | ₩49,947 | ₩50,068 | -0.43% | 10.5만 |
|---|
| 2026.01.15 | ₩49,306 | ₩50,442 | ₩49,292 | ₩50,201 | +1.82% | 6.6만 |
|---|
| 2026.01.14 | ₩49,626 | ₩49,787 | ₩48,811 | ₩49,332 | -0.59% | 6.6만 |
|---|
| 2026.01.13 | ₩48,918 | ₩49,827 | ₩48,918 | ₩49,493 | +1.17% | 6.9만 |
|---|
| 2026.01.12 | ₩47,916 | ₩49,132 | ₩47,582 | ₩48,905 | +2.06% | 6.2만 |
|---|
| 2026.01.09 | ₩47,916 | ₩48,290 | ₩47,247 | ₩47,809 | -0.22% | 6.5만 |
|---|
| 2026.01.08 | ₩46,486 | ₩47,902 | ₩46,486 | ₩47,582 | +2.36% | 3.5만 |
|---|
| 2026.01.07 | ₩47,849 | ₩47,849 | ₩46,459 | ₩46,780 | -2.23% | 3.9만 |
|---|
| 2026.01.06 | ₩46,579 | ₩47,889 | ₩46,312 | ₩47,635 | +2.27% | 6.7만 |
|---|
| 2026.01.05 | ₩46,379 | ₩46,887 | ₩45,938 | ₩46,846 | +1.01% | 6.1만 |
|---|
| 2026.01.02 | ₩46,993 | ₩46,993 | ₩46,044 | ₩46,552 | -0.94% | 7.9만 |
|---|
| 2025.12.31 | ₩47,929 | ₩47,996 | ₩47,087 | ₩47,167 | -1.59% | 4.9만 |
|---|
| 2025.12.30 | ₩47,889 | ₩48,678 | ₩47,715 | ₩47,876 | -0.03% | 7만 |
|---|
| 2025.12.29 | ₩47,835 | ₩48,023 | ₩47,528 | ₩47,929 | +0.20% | 3.2만 |
|---|
| 2025.12.26 | ₩48,143 | ₩48,183 | ₩47,595 | ₩47,822 | -0.67% | 3.1만 |
|---|
| 2025.12.24 | ₩47,996 | ₩48,343 | ₩47,555 | ₩48,130 | +0.28% | 2.5만 |
|---|
| 2025.12.23 | ₩48,049 | ₩48,450 | ₩47,475 | ₩47,835 | -0.45% | 5.3만 |
|---|
| 2025.12.22 | ₩47,916 | ₩48,798 | ₩47,916 | ₩48,236 | +0.67% | 7.5만 |
|---|
| 2025.12.19 | ₩48,678 | ₩48,678 | ₩47,194 | ₩47,929 | -1.54% | 26.1만 |
|---|
| 2025.12.18 | ₩48,571 | ₩49,332 | ₩48,383 | ₩48,918 | +0.72% | 9만 |
|---|
| 2025.12.17 | ₩48,370 | ₩48,557 | ₩47,622 | ₩48,143 | -0.47% | 6.7만 |
|---|
| 2025.12.16 | ₩48,383 | ₩48,544 | ₩47,969 | ₩48,370 | -0.03% | 6.2만 |
|---|
| 2025.12.15 | ₩47,795 | ₩48,731 | ₩47,448 | ₩48,370 | +1.20% | 8만 |
|---|
| 2025.12.12 | ₩47,301 | ₩48,196 | ₩46,352 | ₩47,795 | +1.05% | 7.9만 |
|---|
| 2025.12.11 | ₩46,419 | ₩47,475 | ₩46,419 | ₩47,114 | +1.50% | 5.5만 |
|---|
| 2025.12.10 | ₩45,710 | ₩46,659 | ₩45,710 | ₩46,258 | +1.20% | 8.9만 |
|---|
| 2025.12.09 | ₩45,550 | ₩46,432 | ₩45,416 | ₩45,710 | +0.35% | 4.4만 |
|---|
| 2025.12.08 | ₩45,897 | ₩46,138 | ₩45,149 | ₩45,336 | -1.22% | 6.2만 |
|---|
| 2025.12.05 | ₩45,550 | ₩46,031 | ₩45,309 | ₩45,603 | +0.12% | 3.7만 |
|---|
| 2025.12.04 | ₩45,216 | ₩46,085 | ₩44,855 | ₩45,737 | +1.15% | 5.4만 |
|---|
| 2025.12.03 | ₩45,002 | ₩45,430 | ₩44,507 | ₩45,416 | +0.92% | 5.6만 |
|---|
| 2025.12.02 | ₩44,975 | ₩45,349 | ₩44,481 | ₩44,788 | -0.42% | 5.8만 |
|---|
| 2025.12.01 | ₩45,523 | ₩46,138 | ₩44,561 | ₩44,614 | -2.00% | 6.7만 |
|---|
| 2025.11.28 | ₩45,978 | ₩45,991 | ₩45,243 | ₩45,750 | -0.49% | 3.4만 |
|---|
| 2025.11.26 | ₩45,630 | ₩46,258 | ₩45,296 | ₩46,031 | +0.88% | 11.5만 |
|---|
| 2025.11.25 | ₩45,831 | ₩46,459 | ₩45,657 | ₩45,897 | +0.15% | 7.2만 |
|---|
| 2025.11.24 | ₩45,443 | ₩45,991 | ₩44,775 | ₩45,603 | +0.35% | 7.1만 |
|---|
| 2025.11.21 | ₩44,360 | ₩45,617 | ₩44,320 | ₩45,430 | +2.41% | 9.9만 |
|---|
| 2025.11.20 | ₩45,657 | ₩46,419 | ₩44,053 | ₩44,307 | -2.96% | 6.5만 |
|---|
| 2025.11.19 | ₩46,138 | ₩46,272 | ₩45,309 | ₩45,456 | -1.48% | 6만 |
|---|
| 2025.11.18 | ₩45,831 | ₩46,071 | ₩45,483 | ₩45,844 | +0.03% | 9.6만 |
|---|
| 2025.11.17 | ₩47,956 | ₩48,076 | ₩45,764 | ₩45,831 | -4.43% | 7.6만 |
|---|
| 2025.11.14 | ₩47,648 | ₩48,170 | ₩46,780 | ₩47,795 | +0.31% | 10.4만 |
|---|
| 2025.11.13 | ₩49,426 | ₩49,426 | ₩47,942 | ₩48,023 | -2.84% | 13.7만 |
|---|
| 2025.11.12 | ₩49,466 | ₩50,068 | ₩48,664 | ₩49,426 | -0.08% | 15.3만 |
|---|
| 2025.11.11 | ₩47,956 | ₩51,270 | ₩46,031 | ₩49,747 | +3.73% | 28.9만 |
|---|
| 2025.11.10 | ₩46,539 | ₩47,608 | ₩45,924 | ₩46,192 | -0.75% | 12.7만 |
|---|
| 2025.11.07 | ₩45,697 | ₩46,793 | ₩45,497 | ₩46,526 | +1.81% | 12.2만 |
|---|
| 2025.11.06 | ₩46,379 | ₩46,606 | ₩45,550 | ₩45,657 | -1.56% | 6.3만 |
|---|
| 2025.11.05 | ₩46,526 | ₩47,435 | ₩46,178 | ₩46,405 | -0.26% | 8.4만 |
|---|
| 2025.11.04 | ₩45,857 | ₩46,365 | ₩44,548 | ₩46,192 | +0.73% | 9.3만 |
|---|
| 2025.11.03 | ₩45,630 | ₩46,218 | ₩45,243 | ₩46,098 | +1.03% | 7.9만 |
|---|
| 2025.10.31 | ₩45,082 | ₩45,617 | ₩44,601 | ₩45,456 | +0.83% | 6.3만 |
|---|
| 2025.10.30 | ₩45,603 | ₩46,085 | ₩44,454 | ₩45,269 | -0.73% | 13.1만 |
|---|
| 2025.10.29 | ₩47,181 | ₩47,207 | ₩45,376 | ₩45,523 | -3.51% | 7.5만 |
|---|
| 2025.10.28 | ₩46,913 | ₩47,608 | ₩46,125 | ₩47,314 | +0.85% | 9.9만 |
|---|
| 2025.10.27 | ₩47,488 | ₩47,488 | ₩46,539 | ₩47,100 | -0.82% | 10.6만 |
|---|
| 2025.10.24 | ₩47,448 | ₩47,729 | ₩47,100 | ₩47,368 | -0.17% | 7.8만 |
|---|
| 2025.10.23 | ₩48,009 | ₩48,156 | ₩47,114 | ₩47,154 | -1.78% | 8.1만 |
|---|
| 2025.10.22 | ₩48,464 | ₩48,464 | ₩47,876 | ₩48,009 | -0.94% | 8.2만 |
|---|
| 2025.10.21 | ₩48,798 | ₩48,798 | ₩47,876 | ₩48,464 | -0.68% | 12.9만 |
|---|
| 2025.10.20 | ₩48,490 | ₩49,292 | ₩48,357 | ₩48,905 | +0.85% | 9.2만 |
|---|
| 2025.10.17 | ₩47,849 | ₩48,811 | ₩47,648 | ₩48,437 | +1.23% | 14.3만 |
|---|
| 2025.10.16 | ₩48,651 | ₩48,651 | ₩48,009 | ₩48,130 | -1.07% | 9.7만 |
|---|
| 2025.10.15 | ₩47,127 | ₩48,584 | ₩46,833 | ₩48,571 | +3.06% | 10만 |
|---|
| 2025.10.14 | ₩45,349 | ₩47,274 | ₩45,349 | ₩46,780 | +3.15% | 8.3만 |
|---|
| 2025.10.13 | ₩45,403 | ₩45,777 | ₩44,882 | ₩45,750 | +0.77% | 6.5만 |
|---|
| 2025.10.10 | ₩44,721 | ₩45,750 | ₩44,695 | ₩44,922 | +0.45% | 8.1만 |
|---|