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 | ₩40,742 | ₩41,291 | ₩40,488 | ₩40,943 | +0.49% | 10.5만 |
| 2026.10.08 | ₩40,501 | ₩40,836 | ₩39,952 | ₩40,608 | +0.26% | 8.2만 |
| 2026.10.07 | ₩40,274 | ₩41,505 | ₩39,778 | ₩40,501 | +0.57% | 9.9만 |
| 2026.10.06 | ₩40,849 | ₩41,238 | ₩40,635 | ₩40,675 | -0.43% | 9.9만 |
| 2026.10.05 | ₩40,099 | ₩40,729 | ₩39,671 | ₩40,595 | +1.24% | 9.7만 |
| 2026.10.02 | ₩38,881 | ₩40,421 | ₩38,734 | ₩40,367 | +3.82% | 17.5만 |
| 2026.10.01 | ₩37,154 | ₩38,828 | ₩36,806 | ₩38,573 | +3.82% | 17.7만 |
| 2026.09.30 | ₩37,542 | ₩37,743 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,515 |
| -0.07% |
| 7.3만 |
| 2026.09.29 | ₩36,953 | ₩37,582 | ₩36,752 | ₩37,395 | +1.20% | 9.5만 |
|---|
| 2026.09.28 | ₩37,154 | ₩37,261 | ₩36,458 | ₩36,859 | -0.79% | 8.4만 |
|---|
| 2026.09.25 | ₩37,261 | ₩37,756 | ₩36,873 | ₩37,301 | +0.11% | 7.8만 |
|---|
| 2026.09.24 | ₩37,542 | ₩38,198 | ₩37,181 | ₩37,261 | -0.75% | 7.4만 |
|---|
| 2026.09.23 | ₩38,225 | ₩38,225 | ₩37,515 | ₩37,609 | -1.61% | 7.1만 |
|---|
| 2026.09.22 | ₩38,145 | ₩38,546 | ₩37,984 | ₩38,279 | +0.35% | 8.3만 |
|---|
| 2026.09.21 | ₩37,837 | ₩38,292 | ₩37,569 | ₩38,064 | +0.60% | 8.1만 |
|---|
| 2026.09.18 | ₩38,011 | ₩38,011 | ₩37,408 | ₩37,756 | -0.67% | 25만 |
|---|
| 2026.09.17 | ₩38,225 | ₩38,305 | ₩37,582 | ₩38,131 | -0.25% | 6.8만 |
|---|
| 2026.09.16 | ₩37,703 | ₩38,158 | ₩37,703 | ₩37,984 | +0.75% | 7.7만 |
|---|
| 2026.09.15 | ₩37,422 | ₩37,770 | ₩37,154 | ₩37,689 | +0.72% | 10.2만 |
|---|
| 2026.09.14 | ₩37,689 | ₩38,078 | ₩37,234 | ₩37,529 | -0.43% | 6.6만 |
|---|
| 2026.09.11 | ₩37,877 | ₩38,038 | ₩37,301 | ₩37,703 | -0.46% | 7.1만 |
|---|
| 2026.09.10 | ₩37,944 | ₩38,131 | ₩37,489 | ₩37,542 | -1.06% | 5.8만 |
|---|
| 2026.09.09 | ₩38,359 | ₩38,854 | ₩37,944 | ₩38,091 | -0.70% | 9.1만 |
|---|
| 2026.09.08 | ₩39,069 | ₩39,484 | ₩38,265 | ₩38,359 | -1.82% | 7.4만 |
|---|
| 2026.09.04 | ₩38,600 | ₩39,283 | ₩38,600 | ₩39,202 | +1.56% | 7.1만 |
|---|
| 2026.09.03 | ₩39,028 | ₩39,310 | ₩38,694 | ₩38,801 | -0.58% | 8.1만 |
|---|
| 2026.09.02 | ₩39,082 | ₩39,149 | ₩38,613 | ₩38,787 | -0.75% | 8.1만 |
|---|
| 2026.09.01 | ₩39,725 | ₩39,725 | ₩38,506 | ₩38,720 | -2.53% | 7.1만 |
|---|
| 2026.08.31 | ₩39,751 | ₩40,220 | ₩39,310 | ₩39,858 | +0.27% | 10.6만 |
|---|
| 2026.08.28 | ₩40,394 | ₩40,796 | ₩39,832 | ₩39,832 | -1.39% | 6.3만 |
|---|
| 2026.08.27 | ₩40,073 | ₩40,822 | ₩39,684 | ₩40,300 | +0.57% | 6.4만 |
|---|
| 2026.08.26 | ₩40,461 | ₩41,157 | ₩39,979 | ₩40,220 | -0.60% | 6.3만 |
|---|
| 2026.08.25 | ₩40,099 | ₩40,434 | ₩39,725 | ₩40,340 | +0.60% | 6.2만 |
|---|
| 2026.08.24 | ₩39,443 | ₩40,394 | ₩39,443 | ₩40,073 | +1.60% | 8.9만 |
|---|
| 2026.08.21 | ₩39,617 | ₩39,952 | ₩38,935 | ₩39,443 | -0.44% | 24.4만 |
|---|
| 2026.08.20 | ₩39,751 | ₩39,925 | ₩39,243 | ₩39,484 | -0.67% | 6.4만 |
|---|
| 2026.08.19 | ₩40,099 | ₩40,581 | ₩39,698 | ₩39,751 | -0.87% | 7.2만 |
|---|
| 2026.08.18 | ₩40,474 | ₩40,903 | ₩40,073 | ₩40,260 | -0.53% | 8만 |
|---|
| 2026.08.17 | ₩41,505 | ₩42,576 | ₩40,126 | ₩40,233 | -3.06% | 10만 |
|---|
| 2026.08.14 | ₩42,027 | ₩42,483 | ₩41,371 | ₩41,813 | -0.51% | 6.9만 |
|---|
| 2026.08.13 | ₩42,603 | ₩42,978 | ₩41,760 | ₩41,960 | -1.51% | 8.6만 |
|---|
| 2026.08.12 | ₩43,085 | ₩43,433 | ₩41,960 | ₩42,188 | -2.08% | 10.7만 |
|---|
| 2026.08.11 | ₩41,479 | ₩45,067 | ₩41,479 | ₩43,273 | +4.33% | 13.8만 |
|---|
| 2026.08.10 | ₩40,742 | ₩41,331 | ₩40,300 | ₩40,488 | -0.62% | 7.7만 |
|---|
| 2026.08.07 | ₩40,260 | ₩41,130 | ₩40,113 | ₩40,822 | +1.40% | 7만 |
|---|
| 2026.08.06 | ₩39,939 | ₩40,407 | ₩39,939 | ₩40,059 | +0.30% | 7만 |
|---|
| 2026.08.05 | ₩39,979 | ₩40,113 | ₩39,564 | ₩39,778 | -0.50% | 4.7만 |
|---|
| 2026.08.04 | ₩39,443 | ₩39,992 | ₩39,042 | ₩39,925 | +1.22% | 8.4만 |
|---|
| 2026.08.03 | ₩39,417 | ₩39,765 | ₩39,042 | ₩39,564 | +0.37% | 8.8만 |
|---|
| 2026.07.31 | ₩39,644 | ₩39,872 | ₩38,814 | ₩39,095 | -1.38% | 8.4만 |
|---|
| 2026.07.30 | ₩39,738 | ₩39,899 | ₩39,269 | ₩39,644 | -0.24% | 8.4만 |
|---|
| 2026.07.29 | ₩40,314 | ₩40,340 | ₩39,216 | ₩39,457 | -2.13% | 12.2만 |
|---|
| 2026.07.28 | ₩39,765 | ₩40,970 | ₩39,765 | ₩40,501 | +1.85% | 9.9만 |
|---|
| 2026.07.27 | ₩39,323 | ₩39,631 | ₩38,975 | ₩39,524 | +0.51% | 6.4만 |
|---|
| 2026.07.24 | ₩39,497 | ₩39,564 | ₩39,189 | ₩39,256 | -0.61% | 6.4만 |
|---|
| 2026.07.23 | ₩39,229 | ₩39,698 | ₩39,002 | ₩39,229 | 0.00% | 10.8만 |
|---|
| 2026.07.22 | ₩38,613 | ₩39,417 | ₩38,613 | ₩39,363 | +1.94% | 10.1만 |
|---|
| 2026.07.21 | ₩38,828 | ₩39,403 | ₩38,372 | ₩38,613 | -0.55% | 8.2만 |
|---|
| 2026.07.20 | ₩39,042 | ₩39,269 | ₩38,828 | ₩38,828 | -0.55% | 6.2만 |
|---|
| 2026.07.17 | ₩39,457 | ₩39,644 | ₩38,921 | ₩39,055 | -1.02% | 14.7만 |
|---|
| 2026.07.16 | ₩39,002 | ₩39,577 | ₩39,002 | ₩39,577 | +1.48% | 7만 |
|---|
| 2026.07.15 | ₩38,828 | ₩39,095 | ₩38,520 | ₩39,002 | +0.45% | 8.8만 |
|---|
| 2026.07.14 | ₩38,975 | ₩38,988 | ₩38,359 | ₩38,680 | -0.76% | 9.1만 |
|---|
| 2026.07.13 | ₩38,801 | ₩38,881 | ₩38,520 | ₩38,694 | -0.28% | 7.1만 |
|---|
| 2026.07.10 | ₩38,640 | ₩38,908 | ₩38,546 | ₩38,680 | +0.10% | 5.8만 |
|---|
| 2026.07.09 | ₩38,707 | ₩38,948 | ₩38,546 | ₩38,640 | -0.17% | 7만 |
|---|
| 2026.07.08 | ₩38,493 | ₩39,189 | ₩38,171 | ₩38,694 | +0.52% | 8.9만 |
|---|
| 2026.07.07 | ₩39,524 | ₩39,604 | ₩38,225 | ₩38,386 | -2.88% | 9만 |
|---|
| 2026.07.06 | ₩39,497 | ₩39,551 | ₩39,042 | ₩39,162 | -0.85% | 7.5만 |
|---|
| 2026.07.02 | ₩39,470 | ₩39,899 | ₩39,350 | ₩39,417 | -0.14% | 7만 |
|---|
| 2026.07.01 | ₩39,350 | ₩40,033 | ₩39,149 | ₩39,484 | +0.34% | 9.4만 |
|---|
| 2026.06.30 | ₩39,002 | ₩39,738 | ₩38,734 | ₩39,497 | +1.27% | 12.8만 |
|---|
| 2026.06.29 | ₩39,631 | ₩39,778 | ₩38,694 | ₩39,256 | -0.95% | 10.3만 |
|---|
| 2026.06.26 | ₩39,095 | ₩39,604 | ₩38,921 | ₩39,484 | +0.99% | 41.7만 |
|---|
| 2026.06.25 | ₩39,310 | ₩39,711 | ₩38,520 | ₩38,935 | -0.95% | 13.6만 |
|---|
| 2026.06.24 | ₩39,417 | ₩40,073 | ₩39,189 | ₩39,430 | +0.03% | 10.7만 |
|---|
| 2026.06.23 | ₩39,015 | ₩39,725 | ₩38,841 | ₩39,417 | +1.03% | 7.2만 |
|---|
| 2026.06.22 | ₩40,006 | ₩40,394 | ₩38,653 | ₩38,854 | -2.88% | 10만 |
|---|
| 2026.06.18 | ₩40,153 | ₩40,300 | ₩39,564 | ₩40,019 | -0.33% | 28.5만 |
|---|
| 2026.06.17 | ₩40,019 | ₩40,555 | ₩39,417 | ₩39,765 | -0.64% | 8.5만 |
|---|
| 2026.06.16 | ₩40,247 | ₩40,434 | ₩39,778 | ₩40,019 | -0.57% | 11.1만 |
|---|
| 2026.06.15 | ₩40,019 | ₩41,130 | ₩39,537 | ₩39,939 | -0.20% | 9만 |
|---|
| 2026.06.12 | ₩40,354 | ₩40,769 | ₩40,220 | ₩40,314 | -0.10% | 6.5만 |
|---|
| 2026.06.11 | ₩40,300 | ₩40,595 | ₩39,497 | ₩40,247 | -0.13% | 13.8만 |
|---|
| 2026.06.10 | ₩40,635 | ₩41,010 | ₩40,193 | ₩40,287 | -0.86% | 11.4만 |
|---|
| 2026.06.09 | ₩39,792 | ₩40,796 | ₩39,390 | ₩40,381 | +1.48% | 10.7만 |
|---|
| 2026.06.08 | ₩40,059 | ₩40,474 | ₩39,296 | ₩39,417 | -1.60% | 11.5만 |
|---|
| 2026.06.05 | ₩40,434 | ₩40,662 | ₩40,006 | ₩40,059 | -0.93% | 6.9만 |
|---|
| 2026.06.04 | ₩39,778 | ₩40,327 | ₩39,778 | ₩40,247 | +1.18% | 5.9만 |
|---|
| 2026.06.03 | ₩40,233 | ₩40,916 | ₩39,069 | ₩39,484 | -1.86% | 13.4만 |
|---|
| 2026.06.02 | ₩40,099 | ₩40,635 | ₩40,059 | ₩40,166 | +0.17% | 8.6만 |
|---|
| 2026.06.01 | ₩39,925 | ₩40,448 | ₩39,537 | ₩40,233 | +0.77% | 11.1만 |
|---|
| 2026.05.29 | ₩40,354 | ₩40,809 | ₩40,126 | ₩40,407 | +0.13% | 5.5만 |
|---|
| 2026.05.28 | ₩40,407 | ₩40,796 | ₩40,193 | ₩40,367 | -0.10% | 5.2만 |
|---|
| 2026.05.27 | ₩40,501 | ₩41,050 | ₩40,233 | ₩40,448 | -0.13% | 6.8만 |
|---|
| 2026.05.26 | ₩39,792 | ₩40,702 | ₩39,617 | ₩40,407 | +1.55% | 10.9만 |
|---|
| 2026.05.22 | ₩38,024 | ₩39,524 | ₩38,024 | ₩39,376 | +3.56% | 8.7만 |
|---|
| 2026.05.21 | ₩38,198 | ₩39,296 | ₩37,716 | ₩38,881 | +1.79% | 10.4만 |
|---|
| 2026.05.20 | ₩38,305 | ₩38,801 | ₩37,810 | ₩38,279 | -0.07% | 12.4만 |
|---|
| 2026.05.19 | ₩38,158 | ₩38,814 | ₩37,864 | ₩38,279 | +0.32% | 13만 |
|---|
| 2026.05.18 | ₩38,814 | ₩39,376 | ₩38,305 | ₩38,372 | -1.14% | 9.8만 |
|---|
| 2026.05.15 | ₩39,015 | ₩39,376 | ₩38,466 | ₩38,787 | -0.58% | 17.3만 |
|---|
| 2026.05.14 | ₩40,180 | ₩40,434 | ₩39,229 | ₩39,256 | -2.30% | 11.2만 |
|---|
| 2026.05.13 | ₩40,581 | ₩41,505 | ₩39,470 | ₩40,220 | -0.89% | 14.5만 |
|---|
| 2026.05.12 | ₩41,184 | ₩42,268 | ₩40,260 | ₩40,622 | -1.37% | 16.5만 |
|---|
| 2026.05.11 | ₩44,089 | ₩44,919 | ₩43,808 | ₩43,996 | -0.21% | 8.9만 |
|---|
| 2026.05.08 | ₩44,424 | ₩44,786 | ₩43,955 | ₩44,076 | -0.78% | 7.1만 |
|---|
| 2026.05.07 | ₩44,263 | ₩44,665 | ₩43,982 | ₩44,424 | +0.36% | 7만 |
|---|
| 2026.05.06 | ₩44,049 | ₩44,571 | ₩43,688 | ₩44,263 | +0.49% | 9.7만 |
|---|
| 2026.05.05 | ₩43,433 | ₩44,196 | ₩43,433 | ₩43,915 | +1.11% | 7.7만 |
|---|
| 2026.05.04 | ₩42,844 | ₩43,500 | ₩42,201 | ₩43,005 | +0.37% | 7.1만 |
|---|
| 2026.05.01 | ₩43,139 | ₩44,076 | ₩42,536 | ₩43,018 | -0.28% | 11.9만 |
|---|
| 2026.04.30 | ₩43,259 | ₩43,982 | ₩42,697 | ₩42,911 | -0.80% | 10.9만 |
|---|
| 2026.04.29 | ₩44,223 | ₩44,370 | ₩43,179 | ₩43,406 | -1.85% | 9.8만 |
|---|
| 2026.04.28 | ₩45,361 | ₩45,428 | ₩44,558 | ₩44,558 | -1.77% | 8.1만 |
|---|
| 2026.04.27 | ₩45,281 | ₩45,843 | ₩45,000 | ₩45,254 | -0.06% | 8.4만 |
|---|
| 2026.04.24 | ₩45,308 | ₩46,272 | ₩44,946 | ₩45,147 | -0.35% | 53.6만 |
|---|
| 2026.04.23 | ₩44,879 | ₩46,084 | ₩44,879 | ₩45,602 | +1.61% | 11.4만 |
|---|
| 2026.04.22 | ₩44,504 | ₩45,790 | ₩44,504 | ₩44,879 | +0.84% | 11만 |
|---|
| 2026.04.21 | ₩44,893 | ₩45,468 | ₩44,424 | ₩44,464 | -0.95% | 11.5만 |
|---|
| 2026.04.20 | ₩43,795 | ₩45,870 | ₩43,795 | ₩44,986 | +2.72% | 17.5만 |
|---|
| 2026.04.17 | ₩43,982 | ₩44,317 | ₩42,764 | ₩43,567 | -0.94% | 59만 |
|---|
| 2026.04.16 | ₩45,455 | ₩45,790 | ₩43,701 | ₩43,848 | -3.53% | 28.6만 |
|---|
| 2026.04.15 | ₩45,575 | ₩45,883 | ₩45,080 | ₩45,455 | -0.26% | 12.9만 |
|---|
| 2026.04.14 | ₩45,468 | ₩45,870 | ₩44,745 | ₩45,616 | +0.32% | 9.7만 |
|---|
| 2026.04.13 | ₩46,714 | ₩46,794 | ₩45,027 | ₩45,241 | -3.15% | 18.1만 |
|---|
| 2026.04.10 | ₩47,798 | ₩48,079 | ₩47,115 | ₩47,276 | -1.09% | 6.1만 |
|---|
| 2026.04.09 | ₩46,446 | ₩47,932 | ₩46,446 | ₩47,798 | +2.91% | 8.1만 |
|---|
| 2026.04.08 | ₩46,513 | ₩46,513 | ₩45,388 | ₩46,446 | -0.14% | 8.6만 |
|---|
| 2026.04.07 | ₩44,933 | ₩45,535 | ₩44,370 | ₩45,415 | +1.07% | 7.7만 |
|---|
| 2026.04.06 | ₩45,495 | ₩45,736 | ₩44,611 | ₩44,933 | -1.24% | 9.5만 |
|---|
| 2026.04.02 | ₩44,036 | ₩45,642 | ₩43,072 | ₩45,509 | +3.34% | 10.1만 |
|---|
| 2026.04.01 | ₩44,063 | ₩45,174 | ₩43,982 | ₩44,304 | +0.55% | 10.2만 |
|---|
| 2026.03.31 | ₩44,518 | ₩44,973 | ₩43,835 | ₩44,344 | -0.39% | 11.9만 |
|---|
| 2026.03.30 | ₩43,380 | ₩44,210 | ₩42,683 | ₩44,196 | +1.88% | 11.3만 |
|---|
| 2026.03.27 | ₩42,858 | ₩43,473 | ₩42,590 | ₩42,965 | +0.25% | 8.5만 |
|---|
| 2026.03.26 | ₩43,112 | ₩43,581 | ₩42,683 | ₩43,259 | +0.34% | 8.1만 |
|---|
| 2026.03.25 | ₩43,473 | ₩43,768 | ₩43,139 | ₩43,179 | -0.68% | 8만 |
|---|
| 2026.03.24 | ₩43,634 | ₩44,357 | ₩42,991 | ₩43,460 | -0.40% | 13.3만 |
|---|
| 2026.03.23 | ₩41,880 | ₩43,741 | ₩41,224 | ₩43,353 | +3.52% | 33.1만 |
|---|
| 2026.03.20 | ₩41,438 | ₩42,161 | ₩40,407 | ₩40,863 | -1.39% | 88.6만 |
|---|
| 2026.03.19 | ₩41,599 | ₩42,630 | ₩40,287 | ₩41,090 | -1.22% | 45.6만 |
|---|
| 2026.03.18 | ₩41,505 | ₩43,085 | ₩40,407 | ₩42,201 | +1.68% | 45.3만 |
|---|
| 2026.03.17 | ₩43,313 | ₩44,478 | ₩40,903 | ₩41,974 | -3.09% | 31.1만 |
|---|
| 2026.03.16 | ₩47,236 | ₩47,651 | ₩46,138 | ₩46,325 | -1.93% | 14.4만 |
|---|
| 2026.03.13 | ₩46,647 | ₩46,995 | ₩46,031 | ₩46,499 | -0.32% | 13.1만 |
|---|
| 2026.03.12 | ₩45,308 | ₩46,057 | ₩45,308 | ₩46,031 | +1.60% | 15만 |
|---|
| 2026.03.11 | ₩46,218 | ₩46,325 | ₩45,160 | ₩45,977 | -0.52% | 13.8만 |
|---|
| 2026.03.10 | ₩47,155 | ₩47,262 | ₩45,642 | ₩46,191 | -2.04% | 21.4만 |
|---|
| 2026.03.09 | ₩46,767 | ₩48,160 | ₩46,031 | ₩47,611 | +1.80% | 12.3만 |
|---|
| 2026.03.06 | ₩48,200 | ₩48,869 | ₩46,714 | ₩47,249 | -1.97% | 11.9만 |
|---|
| 2026.03.05 | ₩50,985 | ₩50,985 | ₩48,494 | ₩48,842 | -4.20% | 8.7만 |
|---|
| 2026.03.04 | ₩51,333 | ₩52,149 | ₩50,891 | ₩51,453 | +0.23% | 9.7만 |
|---|
| 2026.03.03 | ₩50,061 | ₩51,346 | ₩49,271 | ₩51,025 | +1.93% | 8.3만 |
|---|
| 2026.03.02 | ₩49,900 | ₩51,453 | ₩49,900 | ₩50,918 | +2.04% | 6.2만 |
|---|
| 2026.02.27 | ₩50,168 | ₩51,507 | ₩50,047 | ₩50,677 | +1.01% | 6.4만 |
|---|
| 2026.02.26 | ₩51,400 | ₩51,788 | ₩50,543 | ₩50,663 | -1.43% | 13.5만 |
|---|
| 2026.02.25 | ₩50,181 | ₩51,239 | ₩49,539 | ₩51,132 | +1.89% | 4.9만 |
|---|
| 2026.02.24 | ₩49,177 | ₩50,288 | ₩49,150 | ₩49,927 | +1.52% | 4.1만 |
|---|
| 2026.02.23 | ₩49,820 | ₩50,047 | ₩48,668 | ₩49,338 | -0.97% | 6.8만 |
|---|
| 2026.02.20 | ₩49,726 | ₩49,820 | ₩48,869 | ₩49,659 | -0.13% | 18.8만 |
|---|
| 2026.02.19 | ₩48,856 | ₩49,780 | ₩48,856 | ₩49,512 | +1.34% | 16.2만 |
|---|
| 2026.02.18 | ₩49,766 | ₩50,275 | ₩48,909 | ₩48,990 | -1.56% | 6.9만 |
|---|
| 2026.02.17 | ₩49,753 | ₩50,181 | ₩49,525 | ₩49,713 | -0.08% | 4.3만 |
|---|
| 2026.02.13 | ₩49,257 | ₩50,462 | ₩49,257 | ₩49,820 | +1.14% | 5.1만 |
|---|
| 2026.02.12 | ₩50,288 | ₩50,288 | ₩48,869 | ₩49,257 | -2.05% | 9만 |
|---|
| 2026.02.11 | ₩50,302 | ₩50,610 | ₩49,271 | ₩49,820 | -0.96% | 7.7만 |
|---|
| 2026.02.10 | ₩49,070 | ₩50,610 | ₩48,976 | ₩50,221 | +2.35% | 8만 |
|---|
| 2026.02.09 | ₩49,539 | ₩49,539 | ₩48,052 | ₩48,896 | -1.30% | 4.6만 |
|---|
| 2026.02.06 | ₩49,217 | ₩49,646 | ₩48,923 | ₩49,579 | +0.73% | 9.2만 |
|---|
| 2026.02.05 | ₩49,150 | ₩49,900 | ₩48,829 | ₩49,003 | -0.30% | 7.5만 |
|---|
| 2026.02.04 | ₩50,985 | ₩50,985 | ₩48,909 | ₩49,124 | -3.65% | 10.4만 |
|---|
| 2026.02.03 | ₩51,346 | ₩51,774 | ₩50,208 | ₩50,610 | -1.43% | 8.4만 |
|---|
| 2026.02.02 | ₩51,038 | ₩51,868 | ₩50,610 | ₩51,346 | +0.60% | 8.8만 |
|---|
| 2026.01.30 | ₩50,449 | ₩51,226 | ₩49,672 | ₩50,717 | +0.53% | 10.1만 |
|---|
| 2026.01.29 | ₩49,940 | ₩50,877 | ₩49,539 | ₩50,449 | +1.02% | 7.3만 |
|---|
| 2026.01.28 | ₩51,467 | ₩51,520 | ₩49,659 | ₩49,806 | -3.23% | 6.8만 |
|---|
| 2026.01.27 | ₩50,636 | ₩52,377 | ₩50,583 | ₩51,105 | +0.93% | 9.2만 |
|---|
| 2026.01.26 | ₩50,021 | ₩50,824 | ₩49,659 | ₩50,596 | +1.15% | 4.4만 |
|---|
| 2026.01.23 | ₩50,409 | ₩50,409 | ₩49,351 | ₩49,913 | -0.98% | 4.3만 |
|---|
| 2026.01.22 | ₩49,525 | ₩50,610 | ₩49,257 | ₩50,409 | +1.78% | 6.3만 |
|---|
| 2026.01.21 | ₩48,883 | ₩49,512 | ₩48,615 | ₩49,338 | +0.93% | 6.9만 |
|---|
| 2026.01.20 | ₩49,646 | ₩49,646 | ₩47,785 | ₩48,508 | -2.29% | 4.6만 |
|---|
| 2026.01.16 | ₩50,369 | ₩50,837 | ₩50,034 | ₩50,154 | -0.43% | 10.5만 |
|---|
| 2026.01.15 | ₩49,391 | ₩50,529 | ₩49,378 | ₩50,288 | +1.82% | 6.6만 |
|---|
| 2026.01.14 | ₩49,713 | ₩49,873 | ₩48,896 | ₩49,418 | -0.59% | 6.6만 |
|---|
| 2026.01.13 | ₩49,003 | ₩49,913 | ₩49,003 | ₩49,579 | +1.17% | 6.9만 |
|---|
| 2026.01.12 | ₩47,999 | ₩49,217 | ₩47,664 | ₩48,990 | +2.06% | 6.2만 |
|---|
| 2026.01.09 | ₩47,999 | ₩48,374 | ₩47,329 | ₩47,892 | -0.22% | 6.5만 |
|---|
| 2026.01.08 | ₩46,566 | ₩47,985 | ₩46,566 | ₩47,664 | +2.36% | 3.5만 |
|---|
| 2026.01.07 | ₩47,932 | ₩47,932 | ₩46,539 | ₩46,861 | -2.23% | 3.9만 |
|---|
| 2026.01.06 | ₩46,660 | ₩47,972 | ₩46,392 | ₩47,718 | +2.27% | 6.7만 |
|---|
| 2026.01.05 | ₩46,459 | ₩46,968 | ₩46,017 | ₩46,928 | +1.01% | 6.1만 |
|---|
| 2026.01.02 | ₩47,075 | ₩47,075 | ₩46,124 | ₩46,633 | -0.94% | 7.9만 |
|---|
| 2025.12.31 | ₩48,012 | ₩48,079 | ₩47,169 | ₩47,249 | -1.59% | 4.9만 |
|---|
| 2025.12.30 | ₩47,972 | ₩48,762 | ₩47,798 | ₩47,959 | -0.03% | 7만 |
|---|
| 2025.12.29 | ₩47,919 | ₩48,106 | ₩47,611 | ₩48,012 | +0.20% | 3.2만 |
|---|
| 2025.12.26 | ₩48,226 | ₩48,267 | ₩47,678 | ₩47,905 | -0.67% | 3.1만 |
|---|
| 2025.12.24 | ₩48,079 | ₩48,427 | ₩47,637 | ₩48,213 | +0.28% | 2.5만 |
|---|
| 2025.12.23 | ₩48,133 | ₩48,534 | ₩47,557 | ₩47,919 | -0.45% | 5.3만 |
|---|
| 2025.12.22 | ₩47,999 | ₩48,883 | ₩47,999 | ₩48,320 | +0.67% | 7.5만 |
|---|
| 2025.12.19 | ₩48,762 | ₩48,762 | ₩47,276 | ₩48,012 | -1.54% | 26.1만 |
|---|
| 2025.12.18 | ₩48,655 | ₩49,418 | ₩48,467 | ₩49,003 | +0.72% | 9만 |
|---|
| 2025.12.17 | ₩48,454 | ₩48,642 | ₩47,704 | ₩48,226 | -0.47% | 6.7만 |
|---|
| 2025.12.16 | ₩48,467 | ₩48,628 | ₩48,052 | ₩48,454 | -0.03% | 6.2만 |
|---|
| 2025.12.15 | ₩47,878 | ₩48,816 | ₩47,530 | ₩48,454 | +1.20% | 8만 |
|---|
| 2025.12.12 | ₩47,383 | ₩48,280 | ₩46,432 | ₩47,878 | +1.05% | 7.9만 |
|---|
| 2025.12.11 | ₩46,499 | ₩47,557 | ₩46,499 | ₩47,196 | +1.50% | 5.5만 |
|---|
| 2025.12.10 | ₩45,790 | ₩46,740 | ₩45,790 | ₩46,339 | +1.20% | 8.9만 |
|---|
| 2025.12.09 | ₩45,629 | ₩46,513 | ₩45,495 | ₩45,790 | +0.35% | 4.4만 |
|---|
| 2025.12.08 | ₩45,977 | ₩46,218 | ₩45,227 | ₩45,415 | -1.22% | 6.2만 |
|---|
| 2025.12.05 | ₩45,629 | ₩46,111 | ₩45,388 | ₩45,683 | +0.12% | 3.7만 |
|---|
| 2025.12.04 | ₩45,294 | ₩46,165 | ₩44,933 | ₩45,816 | +1.15% | 5.4만 |
|---|
| 2025.12.03 | ₩45,080 | ₩45,509 | ₩44,585 | ₩45,495 | +0.92% | 5.6만 |
|---|
| 2025.12.02 | ₩45,053 | ₩45,428 | ₩44,558 | ₩44,866 | -0.42% | 5.8만 |
|---|
| 2025.12.01 | ₩45,602 | ₩46,218 | ₩44,638 | ₩44,692 | -2.00% | 6.7만 |
|---|
| 2025.11.28 | ₩46,057 | ₩46,071 | ₩45,321 | ₩45,830 | -0.49% | 3.4만 |
|---|
| 2025.11.26 | ₩45,709 | ₩46,339 | ₩45,375 | ₩46,111 | +0.88% | 11.5만 |
|---|
| 2025.11.25 | ₩45,910 | ₩46,539 | ₩45,736 | ₩45,977 | +0.15% | 7.2만 |
|---|
| 2025.11.24 | ₩45,522 | ₩46,071 | ₩44,852 | ₩45,683 | +0.35% | 7.1만 |
|---|
| 2025.11.21 | ₩44,437 | ₩45,696 | ₩44,397 | ₩45,509 | +2.41% | 9.9만 |
|---|
| 2025.11.20 | ₩45,736 | ₩46,499 | ₩44,129 | ₩44,384 | -2.96% | 6.5만 |
|---|
| 2025.11.19 | ₩46,218 | ₩46,352 | ₩45,388 | ₩45,535 | -1.48% | 6만 |
|---|
| 2025.11.18 | ₩45,910 | ₩46,151 | ₩45,562 | ₩45,924 | +0.03% | 9.6만 |
|---|
| 2025.11.17 | ₩48,039 | ₩48,160 | ₩45,843 | ₩45,910 | -4.43% | 7.6만 |
|---|
| 2025.11.14 | ₩47,731 | ₩48,253 | ₩46,861 | ₩47,878 | +0.31% | 10.4만 |
|---|
| 2025.11.13 | ₩49,512 | ₩49,512 | ₩48,026 | ₩48,106 | -2.84% | 13.7만 |
|---|
| 2025.11.12 | ₩49,552 | ₩50,154 | ₩48,749 | ₩49,512 | -0.08% | 15.3만 |
|---|
| 2025.11.11 | ₩48,039 | ₩51,359 | ₩46,111 | ₩49,833 | +3.73% | 28.9만 |
|---|
| 2025.11.10 | ₩46,620 | ₩47,691 | ₩46,004 | ₩46,272 | -0.75% | 12.7만 |
|---|
| 2025.11.07 | ₩45,776 | ₩46,874 | ₩45,575 | ₩46,606 | +1.81% | 12.2만 |
|---|
| 2025.11.06 | ₩46,459 | ₩46,687 | ₩45,629 | ₩45,736 | -1.56% | 6.3만 |
|---|
| 2025.11.05 | ₩46,606 | ₩47,517 | ₩46,258 | ₩46,486 | -0.26% | 8.4만 |
|---|
| 2025.11.04 | ₩45,937 | ₩46,446 | ₩44,625 | ₩46,272 | +0.73% | 9.3만 |
|---|
| 2025.11.03 | ₩45,709 | ₩46,298 | ₩45,321 | ₩46,178 | +1.03% | 7.9만 |
|---|
| 2025.10.31 | ₩45,160 | ₩45,696 | ₩44,678 | ₩45,535 | +0.83% | 6.3만 |
|---|
| 2025.10.30 | ₩45,683 | ₩46,165 | ₩44,531 | ₩45,348 | -0.73% | 13.1만 |
|---|
| 2025.10.29 | ₩47,262 | ₩47,289 | ₩45,455 | ₩45,602 | -3.51% | 7.5만 |
|---|
| 2025.10.28 | ₩46,995 | ₩47,691 | ₩46,205 | ₩47,396 | +0.85% | 9.9만 |
|---|
| 2025.10.27 | ₩47,570 | ₩47,570 | ₩46,620 | ₩47,182 | -0.82% | 10.6만 |
|---|
| 2025.10.24 | ₩47,530 | ₩47,811 | ₩47,182 | ₩47,450 | -0.17% | 7.8만 |
|---|
| 2025.10.23 | ₩48,093 | ₩48,240 | ₩47,196 | ₩47,236 | -1.78% | 8.1만 |
|---|
| 2025.10.22 | ₩48,548 | ₩48,548 | ₩47,959 | ₩48,093 | -0.94% | 8.2만 |
|---|
| 2025.10.21 | ₩48,883 | ₩48,883 | ₩47,959 | ₩48,548 | -0.68% | 12.9만 |
|---|
| 2025.10.20 | ₩48,575 | ₩49,378 | ₩48,441 | ₩48,990 | +0.85% | 9.2만 |
|---|
| 2025.10.17 | ₩47,932 | ₩48,896 | ₩47,731 | ₩48,521 | +1.23% | 14.3만 |
|---|
| 2025.10.16 | ₩48,735 | ₩48,735 | ₩48,093 | ₩48,213 | -1.07% | 9.7만 |
|---|
| 2025.10.15 | ₩47,209 | ₩48,668 | ₩46,914 | ₩48,655 | +3.06% | 10만 |
|---|
| 2025.10.14 | ₩45,428 | ₩47,356 | ₩45,428 | ₩46,861 | +3.15% | 8.3만 |
|---|
| 2025.10.13 | ₩45,482 | ₩45,857 | ₩44,960 | ₩45,830 | +0.77% | 6.5만 |
|---|
| 2025.10.10 | ₩44,799 | ₩45,830 | ₩44,772 | ₩45,000 | +0.45% | 8.1만 |
|---|