시장 데이터를 불러오는 중
전체 종목
카셀라 웨이스트 시스템즈 과거 주가
Casella Waste Systems, Inc. - Class A Common Stock · CWST · NASDAQ
주요 사업 분야는 환경 관리·처리 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Casella Waste Systems, Inc. - Class A Common Stock · CWST · NASDAQ
주요 사업 분야는 환경 관리·처리 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩110,742 | ₩112,436 | ₩110,635 | ₩111,769 | +0.93% | 55.6만 |
| 2026.10.08 | ₩111,556 | ₩112,570 | ₩110,328 | ₩112,129 | +0.51% | 63.9만 |
| 2026.10.07 | ₩109,181 | ₩112,610 | ₩109,181 | ₩111,689 | +2.30% | 50.6만 |
| 2026.10.06 | ₩111,409 | ₩112,063 | ₩108,914 | ₩109,475 | -1.74% | 61.9만 |
| 2026.10.05 | ₩110,422 | ₩112,103 | ₩108,167 | ₩111,289 | +0.79% | 86.5만 |
| 2026.10.02 | ₩104,512 | ₩111,863 | ₩103,858 | ₩110,422 | +5.65% | 94.9만 |
| 2026.10.01 | ₩106,913 | ₩109,341 | ₩102,097 | ₩104,152 | -2.58% | 71.2만 |
| 2026.09.30 | ₩107,113 | ₩108,060 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩107,193 |
| +0.07% |
| 76.5만 |
| 2026.09.29 | ₩107,273 | ₩108,781 | ₩105,632 | ₩106,993 | -0.26% | 52.8만 |
|---|
| 2026.09.28 | ₩109,701 | ₩110,742 | ₩108,060 | ₩108,861 | -0.77% | 55.7만 |
|---|
| 2026.09.25 | ₩110,822 | ₩111,716 | ₩109,635 | ₩109,715 | -1.00% | 42.9만 |
|---|
| 2026.09.24 | ₩113,930 | ₩114,758 | ₩111,662 | ₩111,836 | -1.84% | 38.3만 |
|---|
| 2026.09.23 | ₩113,437 | ₩114,131 | ₩111,356 | ₩113,130 | -0.27% | 55.7만 |
|---|
| 2026.09.22 | ₩117,066 | ₩117,066 | ₩112,783 | ₩114,411 | -2.27% | 70.1만 |
|---|
| 2026.09.21 | ₩118,306 | ₩119,107 | ₩115,798 | ₩116,132 | -1.84% | 50.9만 |
|---|
| 2026.09.18 | ₩118,773 | ₩119,760 | ₩117,826 | ₩118,827 | +0.04% | 126.4만 |
|---|
| 2026.09.17 | ₩121,548 | ₩121,548 | ₩118,186 | ₩118,346 | -2.63% | 38.4만 |
|---|
| 2026.09.16 | ₩120,294 | ₩122,989 | ₩119,093 | ₩120,147 | -0.12% | 47.2만 |
|---|
| 2026.09.15 | ₩120,481 | ₩122,135 | ₩118,320 | ₩120,521 | +0.03% | 41.6만 |
|---|
| 2026.09.14 | ₩120,654 | ₩123,469 | ₩119,360 | ₩121,335 | +0.56% | 38.7만 |
|---|
| 2026.09.11 | ₩121,201 | ₩121,201 | ₩118,093 | ₩119,947 | -1.03% | 51.8만 |
|---|
| 2026.09.10 | ₩121,748 | ₩123,189 | ₩118,880 | ₩119,987 | -1.45% | 51.7만 |
|---|
| 2026.09.09 | ₩122,282 | ₩122,282 | ₩119,307 | ₩121,615 | -0.55% | 52.6만 |
|---|
| 2026.09.08 | ₩123,322 | ₩124,256 | ₩122,002 | ₩122,829 | -0.40% | 39.9만 |
|---|
| 2026.09.04 | ₩125,190 | ₩126,698 | ₩123,029 | ₩124,777 | -0.33% | 35.7만 |
|---|
| 2026.09.03 | ₩126,337 | ₩129,619 | ₩124,443 | ₩128,018 | +1.33% | 51.7만 |
|---|
| 2026.09.02 | ₩123,616 | ₩126,604 | ₩122,615 | ₩124,603 | +0.80% | 45.8만 |
|---|
| 2026.09.01 | ₩123,069 | ₩125,830 | ₩122,215 | ₩123,603 | +0.43% | 40.3만 |
|---|
| 2026.08.31 | ₩123,816 | ₩124,937 | ₩122,402 | ₩123,069 | -0.60% | 44.2만 |
|---|
| 2026.08.28 | ₩125,617 | ₩125,710 | ₩123,256 | ₩124,977 | -0.51% | 36.2만 |
|---|
| 2026.08.27 | ₩123,242 | ₩125,043 | ₩122,188 | ₩124,069 | +0.67% | 29.1만 |
|---|
| 2026.08.26 | ₩124,817 | ₩125,617 | ₩123,763 | ₩125,057 | +0.19% | 25만 |
|---|
| 2026.08.25 | ₩126,071 | ₩126,431 | ₩122,735 | ₩124,643 | -1.13% | 47.9만 |
|---|
| 2026.08.24 | ₩123,949 | ₩126,938 | ₩123,336 | ₩126,444 | +2.01% | 74.6만 |
|---|
| 2026.08.21 | ₩124,897 | ₩125,350 | ₩122,629 | ₩122,749 | -1.72% | 28만 |
|---|
| 2026.08.20 | ₩122,629 | ₩124,790 | ₩122,415 | ₩124,136 | +1.23% | 26.8만 |
|---|
| 2026.08.19 | ₩120,507 | ₩126,444 | ₩119,133 | ₩123,869 | +2.79% | 46.7만 |
|---|
| 2026.08.18 | ₩120,254 | ₩121,201 | ₩119,507 | ₩119,947 | -0.26% | 44.5만 |
|---|
| 2026.08.17 | ₩119,120 | ₩121,028 | ₩117,919 | ₩119,147 | +0.02% | 40.4만 |
|---|
| 2026.08.14 | ₩121,521 | ₩122,175 | ₩120,174 | ₩121,028 | -0.41% | 24.2만 |
|---|
| 2026.08.13 | ₩122,188 | ₩122,935 | ₩120,574 | ₩121,441 | -0.61% | 29.9만 |
|---|
| 2026.08.12 | ₩123,189 | ₩124,403 | ₩120,494 | ₩120,814 | -1.93% | 32.7만 |
|---|
| 2026.08.11 | ₩120,134 | ₩124,149 | ₩120,027 | ₩123,429 | +2.74% | 41.9만 |
|---|
| 2026.08.10 | ₩121,321 | ₩121,321 | ₩118,533 | ₩120,054 | -1.04% | 72.2만 |
|---|
| 2026.08.07 | ₩119,400 | ₩121,174 | ₩115,024 | ₩119,280 | -0.10% | 88.8만 |
|---|
| 2026.08.06 | ₩121,361 | ₩121,361 | ₩118,773 | ₩120,681 | -0.56% | 87.5만 |
|---|
| 2026.08.05 | ₩122,549 | ₩122,549 | ₩119,013 | ₩120,121 | -1.98% | 51.6만 |
|---|
| 2026.08.04 | ₩121,014 | ₩122,388 | ₩119,267 | ₩122,068 | +0.87% | 48.6만 |
|---|
| 2026.08.03 | ₩121,895 | ₩123,469 | ₩119,894 | ₩122,722 | +0.68% | 58.7만 |
|---|
| 2026.07.31 | ₩118,093 | ₩119,880 | ₩116,479 | ₩119,680 | +1.34% | 62.7만 |
|---|
| 2026.07.30 | ₩119,360 | ₩119,547 | ₩114,437 | ₩119,400 | +0.03% | 84.5만 |
|---|
| 2026.07.29 | ₩121,708 | ₩124,243 | ₩120,107 | ₩120,708 | -0.82% | 65.2만 |
|---|
| 2026.07.28 | ₩121,401 | ₩122,135 | ₩119,293 | ₩121,535 | +0.11% | 60.9만 |
|---|
| 2026.07.27 | ₩119,347 | ₩121,255 | ₩118,373 | ₩119,133 | -0.18% | 70.3만 |
|---|
| 2026.07.24 | ₩120,934 | ₩123,989 | ₩118,293 | ₩119,253 | -1.39% | 61.8만 |
|---|
| 2026.07.23 | ₩120,094 | ₩122,762 | ₩118,159 | ₩120,107 | +0.01% | 59만 |
|---|
| 2026.07.22 | ₩120,961 | ₩121,388 | ₩119,107 | ₩120,641 | -0.26% | 90.7만 |
|---|
| 2026.07.21 | ₩122,629 | ₩123,402 | ₩119,920 | ₩120,788 | -1.50% | 88.2만 |
|---|
| 2026.07.20 | ₩127,671 | ₩128,032 | ₩124,056 | ₩124,830 | -2.23% | 103.1만 |
|---|
| 2026.07.17 | ₩132,928 | ₩135,169 | ₩126,084 | ₩127,671 | -3.95% | 60만 |
|---|
| 2026.07.16 | ₩127,792 | ₩135,356 | ₩127,765 | ₩133,288 | +4.30% | 83만 |
|---|
| 2026.07.15 | ₩128,232 | ₩130,113 | ₩127,351 | ₩128,485 | +0.20% | 59.9만 |
|---|
| 2026.07.14 | ₩130,153 | ₩131,380 | ₩128,125 | ₩128,685 | -1.13% | 50.9만 |
|---|
| 2026.07.13 | ₩130,820 | ₩132,101 | ₩129,246 | ₩130,860 | +0.03% | 49.7만 |
|---|
| 2026.07.10 | ₩128,058 | ₩129,819 | ₩126,111 | ₩129,166 | +0.86% | 100.1만 |
|---|
| 2026.07.09 | ₩131,620 | ₩131,674 | ₩126,964 | ₩127,231 | -3.33% | 63.7만 |
|---|
| 2026.07.08 | ₩130,740 | ₩133,248 | ₩130,366 | ₩131,914 | +0.90% | 86.7만 |
|---|
| 2026.07.07 | ₩130,726 | ₩132,354 | ₩129,046 | ₩132,087 | +1.04% | 46.8만 |
|---|
| 2026.07.06 | ₩128,685 | ₩129,846 | ₩124,016 | ₩128,432 | -0.20% | 33.8만 |
|---|
| 2026.07.02 | ₩127,792 | ₩130,353 | ₩124,109 | ₩130,059 | +1.77% | 69.8만 |
|---|
| 2026.07.01 | ₩129,539 | ₩129,953 | ₩126,738 | ₩127,218 | -1.79% | 55.8만 |
|---|
| 2026.06.30 | ₩125,844 | ₩129,579 | ₩124,870 | ₩129,366 | +2.80% | 67.7만 |
|---|
| 2026.06.29 | ₩124,950 | ₩126,551 | ₩123,029 | ₩125,777 | +0.66% | 62.7만 |
|---|
| 2026.06.26 | ₩124,256 | ₩127,551 | ₩124,096 | ₩125,870 | +1.30% | 255.5만 |
|---|
| 2026.06.25 | ₩121,948 | ₩125,924 | ₩119,974 | ₩123,176 | +1.01% | 63.4만 |
|---|
| 2026.06.24 | ₩116,105 | ₩124,963 | ₩115,451 | ₩121,721 | +4.84% | 139.8만 |
|---|
| 2026.06.23 | ₩114,798 | ₩115,238 | ₩112,730 | ₩114,971 | +0.15% | 61.3만 |
|---|
| 2026.06.22 | ₩115,091 | ₩115,945 | ₩112,663 | ₩112,836 | -1.96% | 58.4만 |
|---|
| 2026.06.18 | ₩115,878 | ₩117,092 | ₩113,744 | ₩116,038 | +0.14% | 100.9만 |
|---|
| 2026.06.17 | ₩113,784 | ₩116,745 | ₩113,397 | ₩114,864 | +0.95% | 68.2만 |
|---|
| 2026.06.16 | ₩117,946 | ₩118,813 | ₩114,437 | ₩115,598 | -1.99% | 61.3만 |
|---|
| 2026.06.15 | ₩118,079 | ₩118,987 | ₩116,585 | ₩117,532 | -0.46% | 73.7만 |
|---|
| 2026.06.12 | ₩119,507 | ₩121,428 | ₩118,280 | ₩119,227 | -0.23% | 47.4만 |
|---|
| 2026.06.11 | ₩121,721 | ₩122,282 | ₩119,200 | ₩119,747 | -1.62% | 56.3만 |
|---|
| 2026.06.10 | ₩117,452 | ₩121,815 | ₩116,865 | ₩121,441 | +3.40% | 66.3만 |
|---|
| 2026.06.09 | ₩112,583 | ₩118,373 | ₩112,370 | ₩117,146 | +4.05% | 57.5만 |
|---|
| 2026.06.08 | ₩114,331 | ₩116,012 | ₩112,690 | ₩112,836 | -1.31% | 50.1만 |
|---|
| 2026.06.05 | ₩114,584 | ₩116,212 | ₩111,449 | ₩114,597 | +0.01% | 60.2만 |
|---|
| 2026.06.04 | ₩113,770 | ₩114,771 | ₩110,542 | ₩111,596 | -1.91% | 45.4만 |
|---|
| 2026.06.03 | ₩110,302 | ₩115,598 | ₩109,848 | ₩112,089 | +1.62% | 67.4만 |
|---|
| 2026.06.02 | ₩113,050 | ₩113,437 | ₩109,088 | ₩110,729 | -2.05% | 59.6만 |
|---|
| 2026.06.01 | ₩110,795 | ₩115,064 | ₩110,515 | ₩113,517 | +2.46% | 73만 |
|---|
| 2026.05.29 | ₩111,582 | ₩111,676 | ₩107,940 | ₩109,621 | -1.76% | 86.5만 |
|---|
| 2026.05.28 | ₩113,730 | ₩115,064 | ₩112,049 | ₩112,356 | -1.21% | 44.5만 |
|---|
| 2026.05.27 | ₩116,505 | ₩118,093 | ₩114,664 | ₩115,051 | -1.25% | 45만 |
|---|
| 2026.05.26 | ₩116,585 | ₩117,586 | ₩115,678 | ₩116,212 | -0.32% | 66만 |
|---|
| 2026.05.22 | ₩116,719 | ₩117,999 | ₩114,958 | ₩116,612 | -0.09% | 46.4만 |
|---|
| 2026.05.21 | ₩116,425 | ₩117,679 | ₩113,423 | ₩116,358 | -0.06% | 39.8만 |
|---|
| 2026.05.20 | ₩114,891 | ₩117,132 | ₩113,170 | ₩116,612 | +1.50% | 68만 |
|---|
| 2026.05.19 | ₩118,306 | ₩120,441 | ₩115,638 | ₩115,718 | -2.19% | 104.5만 |
|---|
| 2026.05.18 | ₩114,171 | ₩118,586 | ₩113,664 | ₩117,532 | +2.94% | 55만 |
|---|
| 2026.05.15 | ₩115,318 | ₩116,038 | ₩112,503 | ₩113,637 | -1.46% | 75.5만 |
|---|
| 2026.05.14 | ₩113,317 | ₩115,558 | ₩112,823 | ₩115,144 | +1.61% | 46.1만 |
|---|
| 2026.05.13 | ₩110,422 | ₩112,476 | ₩109,848 | ₩112,476 | +1.86% | 51.5만 |
|---|
| 2026.05.12 | ₩110,942 | ₩113,824 | ₩110,075 | ₩113,237 | +2.07% | 61.8만 |
|---|
| 2026.05.11 | ₩113,597 | ₩114,984 | ₩110,182 | ₩110,929 | -2.35% | 60.4만 |
|---|
| 2026.05.08 | ₩113,650 | ₩114,624 | ₩111,236 | ₩113,984 | +0.29% | 47.9만 |
|---|
| 2026.05.07 | ₩113,023 | ₩115,184 | ₩112,370 | ₩113,997 | +0.86% | 60.9만 |
|---|
| 2026.05.06 | ₩114,944 | ₩116,025 | ₩111,422 | ₩112,836 | -1.83% | 67.7만 |
|---|
| 2026.05.05 | ₩115,691 | ₩116,812 | ₩113,570 | ₩115,745 | +0.05% | 58.4만 |
|---|
| 2026.05.04 | ₩117,519 | ₩119,387 | ₩114,504 | ₩115,265 | -1.92% | 120.3만 |
|---|
| 2026.05.01 | ₩113,157 | ₩118,026 | ₩109,955 | ₩115,838 | +2.37% | 238.3만 |
|---|
| 2026.04.30 | ₩103,952 | ₩105,953 | ₩103,178 | ₩105,726 | +1.71% | 85.3만 |
|---|
| 2026.04.29 | ₩103,405 | ₩105,966 | ₩101,777 | ₩104,205 | +0.77% | 83만 |
|---|
| 2026.04.28 | ₩103,765 | ₩104,178 | ₩101,350 | ₩103,725 | -0.04% | 110.8만 |
|---|
| 2026.04.27 | ₩106,046 | ₩108,101 | ₩102,284 | ₩102,391 | -3.45% | 106.4만 |
|---|
| 2026.04.24 | ₩111,622 | ₩112,930 | ₩106,526 | ₩106,980 | -4.16% | 71.2만 |
|---|
| 2026.04.23 | ₩107,327 | ₩112,516 | ₩107,007 | ₩111,889 | +4.25% | 63.5만 |
|---|
| 2026.04.22 | ₩104,352 | ₩108,474 | ₩104,138 | ₩107,847 | +3.35% | 97.8만 |
|---|
| 2026.04.21 | ₩105,926 | ₩108,207 | ₩103,365 | ₩104,005 | -1.81% | 126.9만 |
|---|
| 2026.04.20 | ₩108,274 | ₩108,381 | ₩105,406 | ₩106,113 | -2.00% | 75.9만 |
|---|
| 2026.04.17 | ₩109,741 | ₩111,289 | ₩107,407 | ₩108,354 | -1.26% | 91.1만 |
|---|
| 2026.04.16 | ₩108,834 | ₩110,995 | ₩108,834 | ₩109,515 | +0.63% | 45.8만 |
|---|
| 2026.04.15 | ₩110,702 | ₩111,382 | ₩108,114 | ₩108,781 | -1.74% | 50.6만 |
|---|
| 2026.04.14 | ₩112,490 | ₩113,917 | ₩109,995 | ₩111,316 | -1.04% | 57.5만 |
|---|
| 2026.04.13 | ₩115,398 | ₩116,118 | ₩111,996 | ₩113,250 | -1.86% | 60만 |
|---|
| 2026.04.10 | ₩115,758 | ₩116,799 | ₩114,064 | ₩116,038 | +0.24% | 74.5만 |
|---|
| 2026.04.09 | ₩115,598 | ₩117,252 | ₩114,744 | ₩115,758 | +0.14% | 56만 |
|---|
| 2026.04.08 | ₩116,038 | ₩117,372 | ₩114,544 | ₩115,678 | -0.31% | 100.7만 |
|---|
| 2026.04.07 | ₩114,851 | ₩116,052 | ₩113,397 | ₩114,504 | -0.30% | 96.8만 |
|---|
| 2026.04.06 | ₩115,131 | ₩116,292 | ₩114,157 | ₩115,038 | -0.08% | 93.9만 |
|---|
| 2026.04.02 | ₩109,568 | ₩117,933 | ₩109,168 | ₩116,305 | +6.15% | 196.2만 |
|---|
| 2026.04.01 | ₩107,260 | ₩108,968 | ₩105,632 | ₩108,781 | +1.42% | 89.7만 |
|---|
| 2026.03.31 | ₩106,059 | ₩107,874 | ₩103,164 | ₩105,846 | -0.20% | 95.9만 |
|---|
| 2026.03.30 | ₩100,136 | ₩104,699 | ₩100,136 | ₩104,565 | +4.42% | 98.4만 |
|---|
| 2026.03.27 | ₩101,457 | ₩102,191 | ₩99,989 | ₩100,016 | -1.42% | 84.8만 |
|---|
| 2026.03.26 | ₩101,964 | ₩105,459 | ₩101,550 | ₩102,217 | +0.25% | 50.5만 |
|---|
| 2026.03.25 | ₩102,858 | ₩103,218 | ₩98,789 | ₩101,964 | -0.87% | 81.4만 |
|---|
| 2026.03.24 | ₩102,964 | ₩103,698 | ₩101,150 | ₩101,470 | -1.45% | 88.3만 |
|---|
| 2026.03.23 | ₩103,671 | ₩106,646 | ₩101,884 | ₩104,072 | +0.39% | 92.7만 |
|---|
| 2026.03.20 | ₩112,903 | ₩113,397 | ₩103,084 | ₩103,671 | -8.18% | 171.2만 |
|---|
| 2026.03.19 | ₩114,424 | ₩115,251 | ₩112,129 | ₩112,410 | -1.76% | 46.5만 |
|---|
| 2026.03.18 | ₩116,639 | ₩117,693 | ₩114,357 | ₩114,611 | -1.74% | 46.2만 |
|---|
| 2026.03.17 | ₩118,253 | ₩120,174 | ₩116,879 | ₩117,986 | -0.23% | 52.4만 |
|---|
| 2026.03.16 | ₩117,532 | ₩118,773 | ₩116,732 | ₩118,013 | +0.41% | 53.7만 |
|---|
| 2026.03.13 | ₩122,135 | ₩123,456 | ₩116,985 | ₩117,519 | -3.78% | 93만 |
|---|
| 2026.03.12 | ₩117,039 | ₩123,976 | ₩116,265 | ₩120,974 | +3.36% | 93.6만 |
|---|
| 2026.03.11 | ₩125,390 | ₩125,390 | ₩117,612 | ₩117,706 | -6.13% | 104.4만 |
|---|
| 2026.03.10 | ₩125,404 | ₩127,645 | ₩118,653 | ₩118,960 | -5.14% | 91.7만 |
|---|
| 2026.03.09 | ₩124,029 | ₩128,232 | ₩122,068 | ₩127,738 | +2.99% | 117.7만 |
|---|
| 2026.03.06 | ₩128,045 | ₩129,406 | ₩124,817 | ₩125,444 | -2.03% | 72.7만 |
|---|
| 2026.03.05 | ₩124,803 | ₩130,340 | ₩124,109 | ₩130,046 | +4.20% | 188.3만 |
|---|
| 2026.03.04 | ₩121,441 | ₩125,177 | ₩119,560 | ₩124,803 | +2.77% | 93.6만 |
|---|
| 2026.03.03 | ₩120,681 | ₩122,829 | ₩119,013 | ₩122,255 | +1.30% | 95만 |
|---|
| 2026.03.02 | ₩121,922 | ₩124,283 | ₩121,681 | ₩122,629 | +0.58% | 70.6만 |
|---|
| 2026.02.27 | ₩122,535 | ₩126,164 | ₩119,974 | ₩124,283 | +1.43% | 78.2만 |
|---|
| 2026.02.26 | ₩120,187 | ₩123,869 | ₩119,414 | ₩122,909 | +2.26% | 172만 |
|---|
| 2026.02.25 | ₩122,268 | ₩123,669 | ₩118,079 | ₩118,853 | -2.79% | 110.5만 |
|---|
| 2026.02.24 | ₩123,683 | ₩125,577 | ₩122,362 | ₩122,562 | -0.91% | 84.8만 |
|---|
| 2026.02.23 | ₩125,537 | ₩128,392 | ₩121,641 | ₩123,683 | -1.48% | 159만 |
|---|
| 2026.02.20 | ₩132,327 | ₩134,889 | ₩127,124 | ₩127,351 | -3.76% | 102.2만 |
|---|
| 2026.02.19 | ₩136,837 | ₩137,904 | ₩134,288 | ₩135,116 | -1.26% | 100.5만 |
|---|
| 2026.02.18 | ₩138,384 | ₩138,384 | ₩135,489 | ₩136,530 | -1.34% | 70.7만 |
|---|
| 2026.02.17 | ₩139,692 | ₩140,825 | ₩138,157 | ₩138,584 | -0.79% | 46.7만 |
|---|
| 2026.02.13 | ₩136,863 | ₩140,612 | ₩136,783 | ₩138,371 | +1.10% | 67.8만 |
|---|
| 2026.02.12 | ₩142,907 | ₩142,907 | ₩134,649 | ₩136,770 | -4.29% | 74.4만 |
|---|
| 2026.02.11 | ₩139,478 | ₩144,027 | ₩137,170 | ₩143,200 | +2.67% | 64.5만 |
|---|
| 2026.02.10 | ₩138,264 | ₩141,079 | ₩137,864 | ₩139,064 | +0.58% | 52.2만 |
|---|
| 2026.02.09 | ₩139,371 | ₩139,798 | ₩137,530 | ₩138,304 | -0.77% | 38.8만 |
|---|
| 2026.02.06 | ₩140,078 | ₩142,760 | ₩139,398 | ₩139,611 | -0.33% | 55.8만 |
|---|
| 2026.02.05 | ₩139,625 | ₩141,946 | ₩137,810 | ₩139,718 | +0.07% | 62.4만 |
|---|
| 2026.02.04 | ₩138,838 | ₩139,438 | ₩135,209 | ₩138,491 | -0.25% | 43.6만 |
|---|
| 2026.02.03 | ₩136,610 | ₩139,078 | ₩134,916 | ₩137,650 | +0.76% | 74.1만 |
|---|
| 2026.02.02 | ₩135,236 | ₩137,837 | ₩133,715 | ₩136,596 | +1.01% | 61.7만 |
|---|
| 2026.01.30 | ₩138,544 | ₩138,544 | ₩132,754 | ₩134,582 | -2.86% | 70.7만 |
|---|
| 2026.01.29 | ₩139,158 | ₩141,146 | ₩137,450 | ₩137,810 | -0.97% | 53만 |
|---|
| 2026.01.28 | ₩141,119 | ₩141,119 | ₩136,143 | ₩139,265 | -1.31% | 58.7만 |
|---|
| 2026.01.27 | ₩140,372 | ₩141,973 | ₩138,838 | ₩141,172 | +0.57% | 58.7만 |
|---|
| 2026.01.26 | ₩141,599 | ₩142,867 | ₩139,932 | ₩141,026 | -0.41% | 42만 |
|---|
| 2026.01.23 | ₩142,160 | ₩143,520 | ₩140,679 | ₩141,159 | -0.70% | 37.5만 |
|---|
| 2026.01.22 | ₩141,506 | ₩143,841 | ₩141,506 | ₩142,160 | +0.46% | 40.4만 |
|---|
| 2026.01.21 | ₩139,171 | ₩141,666 | ₩137,450 | ₩141,052 | +1.35% | 69.9만 |
|---|
| 2026.01.20 | ₩141,399 | ₩142,440 | ₩138,317 | ₩138,451 | -2.09% | 86.5만 |
|---|
| 2026.01.16 | ₩139,638 | ₩141,719 | ₩138,651 | ₩141,613 | +1.41% | 59.4만 |
|---|
| 2026.01.15 | ₩135,583 | ₩140,078 | ₩132,808 | ₩139,798 | +3.11% | 63.1만 |
|---|
| 2026.01.14 | ₩133,408 | ₩135,929 | ₩132,221 | ₩135,876 | +1.85% | 51.6만 |
|---|
| 2026.01.13 | ₩133,408 | ₩134,409 | ₩130,660 | ₩133,515 | +0.08% | 43.2만 |
|---|
| 2026.01.12 | ₩133,328 | ₩133,888 | ₩131,207 | ₩133,341 | +0.01% | 59.5만 |
|---|
| 2026.01.09 | ₩132,608 | ₩135,009 | ₩131,834 | ₩133,355 | +0.56% | 58.1만 |
|---|
| 2026.01.08 | ₩133,742 | ₩134,462 | ₩132,047 | ₩132,994 | -0.56% | 98.3만 |
|---|
| 2026.01.07 | ₩137,810 | ₩138,771 | ₩134,449 | ₩134,502 | -2.40% | 53.7만 |
|---|
| 2026.01.06 | ₩135,583 | ₩140,866 | ₩134,689 | ₩137,810 | +1.64% | 81.2만 |
|---|
| 2026.01.05 | ₩130,927 | ₩134,315 | ₩130,686 | ₩133,568 | +2.02% | 70.2만 |
|---|
| 2026.01.02 | ₩130,660 | ₩133,421 | ₩130,193 | ₩131,607 | +0.72% | 51.8만 |
|---|
| 2025.12.31 | ₩133,168 | ₩133,995 | ₩130,513 | ₩130,660 | -1.88% | 54.2만 |
|---|
| 2025.12.30 | ₩135,142 | ₩135,716 | ₩133,728 | ₩133,795 | -1.00% | 73.8만 |
|---|
| 2025.12.29 | ₩135,222 | ₩136,757 | ₩135,049 | ₩135,623 | +0.30% | 126.5만 |
|---|
| 2025.12.26 | ₩134,529 | ₩135,476 | ₩134,102 | ₩134,916 | +0.29% | 40.1만 |
|---|
| 2025.12.24 | ₩133,421 | ₩135,743 | ₩133,315 | ₩134,502 | +0.81% | 31.6만 |
|---|
| 2025.12.23 | ₩133,034 | ₩133,955 | ₩132,394 | ₩133,355 | +0.24% | 102.1만 |
|---|
| 2025.12.22 | ₩130,927 | ₩134,115 | ₩130,927 | ₩132,941 | +1.54% | 113.7만 |
|---|
| 2025.12.19 | ₩133,902 | ₩135,102 | ₩131,113 | ₩131,394 | -1.87% | 1102.6만 |
|---|
| 2025.12.18 | ₩132,568 | ₩135,983 | ₩131,273 | ₩134,195 | +1.23% | 139.8만 |
|---|
| 2025.12.17 | ₩132,914 | ₩135,676 | ₩132,261 | ₩132,661 | -0.19% | 123.8만 |
|---|
| 2025.12.16 | ₩134,128 | ₩135,756 | ₩133,101 | ₩133,181 | -0.71% | 135.9만 |
|---|
| 2025.12.15 | ₩133,101 | ₩135,516 | ₩133,008 | ₩134,035 | +0.70% | 135.4만 |
|---|
| 2025.12.12 | ₩133,408 | ₩134,142 | ₩131,567 | ₩132,141 | -0.95% | 104.6만 |
|---|
| 2025.12.11 | ₩131,033 | ₩133,341 | ₩130,486 | ₩132,007 | +0.74% | 98.8만 |
|---|
| 2025.12.10 | ₩129,046 | ₩132,034 | ₩128,192 | ₩130,473 | +1.11% | 120만 |
|---|
| 2025.12.09 | ₩131,834 | ₩133,595 | ₩128,552 | ₩128,899 | -2.23% | 156.9만 |
|---|
| 2025.12.08 | ₩131,327 | ₩134,769 | ₩131,327 | ₩132,367 | +0.79% | 257.1만 |
|---|
| 2025.12.05 | ₩125,577 | ₩128,045 | ₩124,977 | ₩126,164 | +0.47% | 36.1만 |
|---|
| 2025.12.04 | ₩127,591 | ₩128,272 | ₩125,564 | ₩126,351 | -0.97% | 42.8만 |
|---|
| 2025.12.03 | ₩127,698 | ₩129,686 | ₩127,311 | ₩127,645 | -0.04% | 54.4만 |
|---|
| 2025.12.02 | ₩127,952 | ₩129,206 | ₩126,404 | ₩127,538 | -0.32% | 43.5만 |
|---|
| 2025.12.01 | ₩128,592 | ₩131,047 | ₩127,618 | ₩128,258 | -0.26% | 56.2만 |
|---|
| 2025.11.28 | ₩128,699 | ₩129,459 | ₩127,565 | ₩128,592 | -0.08% | 21.1만 |
|---|
| 2025.11.26 | ₩129,272 | ₩130,633 | ₩128,539 | ₩129,032 | -0.19% | 50.7만 |
|---|
| 2025.11.25 | ₩126,884 | ₩130,099 | ₩126,698 | ₩129,286 | +1.89% | 45.3만 |
|---|
| 2025.11.24 | ₩125,537 | ₩126,804 | ₩123,976 | ₩126,084 | +0.44% | 79만 |
|---|
| 2025.11.21 | ₩123,989 | ₩127,805 | ₩121,068 | ₩126,804 | +2.27% | 98.2만 |
|---|
| 2025.11.20 | ₩122,629 | ₩124,496 | ₩122,135 | ₩124,096 | +1.20% | 63.3만 |
|---|
| 2025.11.19 | ₩121,495 | ₩123,989 | ₩121,081 | ₩122,629 | +0.93% | 53.4만 |
|---|
| 2025.11.18 | ₩118,813 | ₩122,162 | ₩118,786 | ₩121,681 | +2.41% | 52.1만 |
|---|
| 2025.11.17 | ₩119,253 | ₩119,747 | ₩117,399 | ₩118,733 | -0.44% | 57.5만 |
|---|
| 2025.11.14 | ₩115,518 | ₩119,814 | ₩115,411 | ₩119,000 | +3.01% | 45.7만 |
|---|
| 2025.11.13 | ₩115,585 | ₩118,626 | ₩115,585 | ₩117,879 | +1.99% | 79.7만 |
|---|
| 2025.11.12 | ₩117,346 | ₩118,066 | ₩115,745 | ₩116,599 | -0.64% | 70.6만 |
|---|
| 2025.11.11 | ₩117,439 | ₩118,280 | ₩115,998 | ₩117,733 | +0.25% | 33.2만 |
|---|
| 2025.11.10 | ₩116,852 | ₩117,946 | ₩114,624 | ₩117,212 | +0.31% | 58.4만 |
|---|
| 2025.11.07 | ₩117,933 | ₩117,933 | ₩115,665 | ₩117,506 | -0.36% | 43.9만 |
|---|
| 2025.11.06 | ₩119,027 | ₩120,107 | ₩117,653 | ₩117,813 | -1.02% | 64.1만 |
|---|
| 2025.11.05 | ₩119,467 | ₩120,227 | ₩116,732 | ₩120,067 | +0.50% | 65.9만 |
|---|
| 2025.11.04 | ₩119,467 | ₩121,068 | ₩118,973 | ₩120,000 | +0.45% | 64.2만 |
|---|
| 2025.11.03 | ₩120,814 | ₩120,814 | ₩117,119 | ₩118,360 | -2.03% | 93만 |
|---|
| 2025.10.31 | ₩116,825 | ₩118,746 | ₩110,515 | ₩118,159 | +1.14% | 102.3만 |
|---|
| 2025.10.30 | ₩112,343 | ₩113,383 | ₩109,688 | ₩110,515 | -1.63% | 84만 |
|---|
| 2025.10.29 | ₩116,292 | ₩116,879 | ₩112,063 | ₩112,290 | -3.44% | 82.9만 |
|---|
| 2025.10.28 | ₩117,466 | ₩118,786 | ₩116,065 | ₩117,279 | -0.16% | 47.3만 |
|---|
| 2025.10.27 | ₩117,572 | ₩118,693 | ₩116,652 | ₩118,533 | +0.82% | 34.8만 |
|---|
| 2025.10.24 | ₩121,895 | ₩122,068 | ₩117,546 | ₩118,053 | -3.15% | 39.4만 |
|---|
| 2025.10.23 | ₩119,480 | ₩121,668 | ₩119,467 | ₩121,174 | +1.42% | 59.7만 |
|---|
| 2025.10.22 | ₩116,772 | ₩121,295 | ₩115,611 | ₩120,054 | +2.81% | 65만 |
|---|
| 2025.10.21 | ₩114,771 | ₩116,412 | ₩114,464 | ₩116,358 | +1.38% | 52.9만 |
|---|
| 2025.10.20 | ₩114,811 | ₩115,171 | ₩112,730 | ₩114,597 | -0.19% | 40.9만 |
|---|
| 2025.10.17 | ₩114,251 | ₩115,078 | ₩113,490 | ₩114,411 | +0.14% | 71.6만 |
|---|
| 2025.10.16 | ₩116,278 | ₩116,278 | ₩112,863 | ₩114,651 | -1.40% | 45.1만 |
|---|
| 2025.10.15 | ₩119,574 | ₩120,254 | ₩115,665 | ₩116,078 | -2.92% | 57.5만 |
|---|
| 2025.10.14 | ₩119,747 | ₩120,988 | ₩119,173 | ₩119,920 | +0.14% | 35.4만 |
|---|
| 2025.10.13 | ₩119,840 | ₩119,840 | ₩117,199 | ₩119,747 | -0.08% | 39.3만 |
|---|
| 2025.10.10 | ₩118,960 | ₩120,441 | ₩118,066 | ₩119,574 | +0.52% | 32.9만 |
|---|