시장 데이터를 불러오는 중
전체 종목
캘리포니아 워터 서비스 그룹 과거 주가
California Water Service Group Common Stock · CWT · NYSE
주요 사업 분야는 용수 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
California Water Service Group Common Stock · CWT · NYSE
주요 사업 분야는 용수 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,488 | ₩61,756 | ₩60,697 | ₩61,609 | +0.20% | 31.5만 |
| 2026.10.08 | ₩60,885 | ₩61,756 | ₩60,750 | ₩61,153 | +0.44% | 50.2만 |
| 2026.10.07 | ₩61,273 | ₩62,239 | ₩60,549 | ₩60,885 | -0.63% | 41.1만 |
| 2026.10.06 | ₩62,293 | ₩62,293 | ₩60,683 | ₩61,086 | -1.94% | 42.5만 |
| 2026.10.05 | ₩62,132 | ₩62,132 | ₩60,576 | ₩61,475 | -1.06% | 70.2만 |
| 2026.10.02 | ₩60,911 | ₩61,971 | ₩60,750 | ₩61,636 | +1.19% | 42.7만 |
| 2026.10.01 | ₩62,427 | ₩62,427 | ₩60,415 | ₩60,415 | -3.22% | 44만 |
| 2026.09.30 | ₩61,756 | ₩62,534 | ₩61,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,051 |
| +0.48% |
| 52.9만 |
| 2026.09.29 | ₩60,831 | ₩61,488 | ₩60,415 | ₩61,475 | +1.06% | 34.8만 |
|---|
| 2026.09.28 | ₩61,823 | ₩62,159 | ₩60,590 | ₩61,233 | -0.95% | 41.7만 |
|---|
| 2026.09.25 | ₩61,837 | ₩61,957 | ₩61,193 | ₩61,917 | +0.13% | 36.1만 |
|---|
| 2026.09.24 | ₩62,038 | ₩62,601 | ₩61,488 | ₩61,689 | -0.56% | 46.8만 |
|---|
| 2026.09.23 | ₩63,124 | ₩63,151 | ₩61,716 | ₩61,783 | -2.12% | 41.3만 |
|---|
| 2026.09.22 | ₩63,486 | ₩63,835 | ₩63,111 | ₩63,419 | -0.11% | 39.2만 |
|---|
| 2026.09.21 | ₩63,366 | ₩63,942 | ₩63,272 | ₩63,379 | +0.02% | 36.6만 |
|---|
| 2026.09.18 | ₩63,714 | ₩63,942 | ₩63,231 | ₩63,540 | -0.27% | 84만 |
|---|
| 2026.09.17 | ₩64,626 | ₩64,760 | ₩63,822 | ₩64,210 | -0.64% | 36.6만 |
|---|
| 2026.09.16 | ₩64,412 | ₩64,854 | ₩63,969 | ₩64,438 | +0.04% | 33.9만 |
|---|
| 2026.09.15 | ₩64,626 | ₩65,096 | ₩63,996 | ₩64,130 | -0.77% | 42.5만 |
|---|
| 2026.09.14 | ₩65,216 | ₩65,471 | ₩64,170 | ₩64,680 | -0.82% | 38.3만 |
|---|
| 2026.09.11 | ₩66,893 | ₩66,919 | ₩64,318 | ₩64,666 | -3.33% | 33.5만 |
|---|
| 2026.09.10 | ₩66,557 | ₩66,611 | ₩65,350 | ₩65,525 | -1.55% | 39.3만 |
|---|
| 2026.09.09 | ₩66,852 | ₩67,188 | ₩66,061 | ₩66,289 | -0.84% | 36.6만 |
|---|
| 2026.09.08 | ₩67,308 | ₩67,308 | ₩66,557 | ₩66,879 | -0.64% | 38.2만 |
|---|
| 2026.09.04 | ₩66,732 | ₩67,617 | ₩66,463 | ₩67,094 | +0.54% | 55.7만 |
|---|
| 2026.09.03 | ₩67,684 | ₩68,328 | ₩67,147 | ₩67,764 | +0.12% | 71.5만 |
|---|
| 2026.09.02 | ₩66,691 | ₩67,724 | ₩66,450 | ₩67,241 | +0.82% | 160.7만 |
|---|
| 2026.09.01 | ₩67,335 | ₩67,456 | ₩66,370 | ₩66,705 | -0.94% | 47.3만 |
|---|
| 2026.08.31 | ₩67,054 | ₩67,416 | ₩66,517 | ₩67,013 | -0.06% | 54.7만 |
|---|
| 2026.08.28 | ₩67,456 | ₩67,952 | ₩67,000 | ₩67,697 | +0.36% | 34.5만 |
|---|
| 2026.08.27 | ₩66,758 | ₩67,281 | ₩65,940 | ₩67,174 | +0.62% | 27.7만 |
|---|
| 2026.08.26 | ₩67,818 | ₩67,965 | ₩67,201 | ₩67,402 | -0.61% | 34.1만 |
|---|
| 2026.08.25 | ₩68,328 | ₩68,381 | ₩67,174 | ₩67,872 | -0.67% | 42.7만 |
|---|
| 2026.08.24 | ₩66,611 | ₩68,395 | ₩66,557 | ₩68,193 | +2.38% | 41만 |
|---|
| 2026.08.21 | ₩67,094 | ₩67,268 | ₩66,182 | ₩66,450 | -0.96% | 32.3만 |
|---|
| 2026.08.20 | ₩66,718 | ₩67,456 | ₩66,571 | ₩67,080 | +0.54% | 93.7만 |
|---|
| 2026.08.19 | ₩67,067 | ₩67,617 | ₩66,812 | ₩66,933 | -0.20% | 63.6만 |
|---|
| 2026.08.18 | ₩67,255 | ₩67,416 | ₩66,718 | ₩66,866 | -0.58% | 58.1만 |
|---|
| 2026.08.17 | ₩67,174 | ₩67,335 | ₩65,632 | ₩66,598 | -0.86% | 33만 |
|---|
| 2026.08.14 | ₩67,147 | ₩67,724 | ₩66,946 | ₩67,590 | +0.66% | 39.4만 |
|---|
| 2026.08.13 | ₩67,429 | ₩67,939 | ₩67,188 | ₩67,308 | -0.18% | 35.4만 |
|---|
| 2026.08.12 | ₩67,107 | ₩67,107 | ₩66,396 | ₩67,027 | -0.12% | 39.8만 |
|---|
| 2026.08.11 | ₩66,651 | ₩67,295 | ₩66,007 | ₩67,027 | +0.56% | 32.6만 |
|---|
| 2026.08.10 | ₩66,852 | ₩67,000 | ₩65,940 | ₩66,356 | -0.74% | 42만 |
|---|
| 2026.08.07 | ₩65,806 | ₩68,006 | ₩65,203 | ₩67,764 | +2.98% | 48.7만 |
|---|
| 2026.08.06 | ₩67,188 | ₩67,469 | ₩66,168 | ₩66,289 | -1.34% | 37.2만 |
|---|
| 2026.08.05 | ₩67,268 | ₩67,697 | ₩66,316 | ₩66,705 | -0.84% | 46.1만 |
|---|
| 2026.08.04 | ₩65,712 | ₩67,617 | ₩64,894 | ₩67,456 | +2.65% | 51만 |
|---|
| 2026.08.03 | ₩67,670 | ₩68,234 | ₩66,182 | ₩66,222 | -2.14% | 80.7만 |
|---|
| 2026.07.31 | ₩68,301 | ₩68,931 | ₩67,040 | ₩67,201 | -1.61% | 131.2만 |
|---|
| 2026.07.30 | ₩71,828 | ₩72,176 | ₩67,563 | ₩67,724 | -5.71% | 67.8만 |
|---|
| 2026.07.29 | ₩69,964 | ₩70,929 | ₩68,757 | ₩69,374 | -0.84% | 47.2만 |
|---|
| 2026.07.28 | ₩69,011 | ₩71,251 | ₩68,328 | ₩70,326 | +1.90% | 44.5만 |
|---|
| 2026.07.27 | ₩67,684 | ₩68,596 | ₩67,121 | ₩68,113 | +0.63% | 32.7만 |
|---|
| 2026.07.24 | ₩68,864 | ₩69,280 | ₩67,939 | ₩68,019 | -1.23% | 31.4만 |
|---|
| 2026.07.23 | ₩67,992 | ₩69,079 | ₩67,389 | ₩68,341 | +0.51% | 36.8만 |
|---|
| 2026.07.22 | ₩68,368 | ₩68,864 | ₩67,872 | ₩68,435 | +0.10% | 24.6만 |
|---|
| 2026.07.21 | ₩67,322 | ₩68,542 | ₩67,322 | ₩67,885 | +0.84% | 30.9만 |
|---|
| 2026.07.20 | ₩70,420 | ₩70,420 | ₩68,395 | ₩68,904 | -2.15% | 29만 |
|---|
| 2026.07.17 | ₩69,923 | ₩70,111 | ₩68,690 | ₩69,575 | -0.50% | 95.6만 |
|---|
| 2026.07.16 | ₩66,879 | ₩68,931 | ₩66,665 | ₩68,851 | +2.95% | 47.6만 |
|---|
| 2026.07.15 | ₩66,986 | ₩67,818 | ₩66,316 | ₩66,691 | -0.44% | 64.2만 |
|---|
| 2026.07.14 | ₩67,268 | ₩67,697 | ₩66,624 | ₩67,067 | -0.30% | 27.6만 |
|---|
| 2026.07.13 | ₩66,732 | ₩67,590 | ₩66,732 | ₩67,054 | +0.48% | 27.6만 |
|---|
| 2026.07.10 | ₩66,128 | ₩66,906 | ₩66,128 | ₩66,665 | +0.81% | 23.7만 |
|---|
| 2026.07.09 | ₩66,007 | ₩66,410 | ₩65,619 | ₩65,860 | -0.22% | 48.8만 |
|---|
| 2026.07.08 | ₩66,772 | ₩67,268 | ₩66,168 | ₩66,182 | -0.88% | 35.9만 |
|---|
| 2026.07.07 | ₩67,040 | ₩68,314 | ₩66,571 | ₩66,638 | -0.60% | 36만 |
|---|
| 2026.07.06 | ₩67,268 | ₩67,268 | ₩66,075 | ₩66,343 | -1.38% | 40.9만 |
|---|
| 2026.07.02 | ₩65,069 | ₩67,630 | ₩65,069 | ₩67,362 | +3.52% | 45.8만 |
|---|
| 2026.07.01 | ₩65,364 | ₩66,691 | ₩65,122 | ₩65,766 | +0.62% | 65.8만 |
|---|
| 2026.06.30 | ₩65,458 | ₩66,584 | ₩64,961 | ₩65,243 | -0.33% | 55만 |
|---|
| 2026.06.29 | ₩65,337 | ₩65,967 | ₩64,841 | ₩65,592 | +0.39% | 64.8만 |
|---|
| 2026.06.26 | ₩64,666 | ₩65,833 | ₩64,117 | ₩65,820 | +1.78% | 206만 |
|---|
| 2026.06.25 | ₩62,775 | ₩64,733 | ₩62,775 | ₩63,768 | +1.58% | 69.3만 |
|---|
| 2026.06.24 | ₩62,440 | ₩63,567 | ₩62,440 | ₩63,433 | +1.59% | 50.6만 |
|---|
| 2026.06.23 | ₩61,475 | ₩62,212 | ₩61,153 | ₩62,065 | +0.96% | 42.7만 |
|---|
| 2026.06.22 | ₩60,616 | ₩61,139 | ₩60,375 | ₩60,616 | 0.00% | 43.5만 |
|---|
| 2026.06.18 | ₩60,348 | ₩60,871 | ₩60,013 | ₩60,616 | +0.44% | 85.3만 |
|---|
| 2026.06.17 | ₩60,482 | ₩60,952 | ₩59,999 | ₩60,348 | -0.22% | 48.4만 |
|---|
| 2026.06.16 | ₩61,260 | ₩61,569 | ₩60,549 | ₩60,952 | -0.50% | 50.3만 |
|---|
| 2026.06.15 | ₩60,549 | ₩61,166 | ₩60,375 | ₩60,844 | +0.49% | 58.3만 |
|---|
| 2026.06.12 | ₩60,965 | ₩61,729 | ₩60,683 | ₩61,113 | +0.24% | 41.6만 |
|---|
| 2026.06.11 | ₩62,078 | ₩62,467 | ₩60,321 | ₩60,818 | -2.03% | 78.2만 |
|---|
| 2026.06.10 | ₩62,869 | ₩63,513 | ₩61,783 | ₩61,783 | -1.73% | 50.5만 |
|---|
| 2026.06.09 | ₩60,871 | ₩62,601 | ₩60,737 | ₩62,212 | +2.20% | 37.7만 |
|---|
| 2026.06.08 | ₩60,978 | ₩61,837 | ₩60,522 | ₩60,522 | -0.75% | 34.6만 |
|---|
| 2026.06.05 | ₩60,724 | ₩61,998 | ₩60,657 | ₩61,448 | +1.19% | 38.9만 |
|---|
| 2026.06.04 | ₩60,992 | ₩61,206 | ₩60,254 | ₩60,670 | -0.53% | 36.7만 |
|---|
| 2026.06.03 | ₩60,657 | ₩61,046 | ₩59,798 | ₩60,013 | -1.06% | 86.6만 |
|---|
| 2026.06.02 | ₩59,141 | ₩61,354 | ₩58,900 | ₩60,804 | +2.81% | 70.5만 |
|---|
| 2026.06.01 | ₩60,455 | ₩60,455 | ₩58,806 | ₩58,819 | -2.71% | 67.2만 |
|---|
| 2026.05.29 | ₩58,672 | ₩60,590 | ₩58,497 | ₩60,482 | +3.09% | 126.8만 |
|---|
| 2026.05.28 | ₩58,752 | ₩59,544 | ₩58,658 | ₩58,766 | +0.02% | 48.9만 |
|---|
| 2026.05.27 | ₩58,658 | ₩59,423 | ₩58,001 | ₩59,088 | +0.73% | 73만 |
|---|
| 2026.05.26 | ₩59,074 | ₩59,101 | ₩58,283 | ₩58,337 | -1.25% | 56.5만 |
|---|
| 2026.05.22 | ₩57,773 | ₩59,141 | ₩57,760 | ₩58,940 | +2.02% | 55.5만 |
|---|
| 2026.05.21 | ₩58,068 | ₩58,591 | ₩57,626 | ₩57,948 | -0.21% | 46.2만 |
|---|
| 2026.05.20 | ₩57,599 | ₩58,149 | ₩57,277 | ₩58,122 | +0.91% | 48.6만 |
|---|
| 2026.05.19 | ₩57,451 | ₩58,176 | ₩57,317 | ₩57,545 | +0.16% | 23.5만 |
|---|
| 2026.05.18 | ₩57,103 | ₩58,323 | ₩57,009 | ₩57,425 | +0.56% | 34.3만 |
|---|
| 2026.05.15 | ₩58,471 | ₩58,632 | ₩56,902 | ₩56,955 | -2.59% | 39.2만 |
|---|
| 2026.05.14 | ₩58,310 | ₩58,994 | ₩57,988 | ₩58,269 | -0.07% | 43.6만 |
|---|
| 2026.05.13 | ₩57,881 | ₩58,216 | ₩57,438 | ₩58,082 | +0.35% | 34.8만 |
|---|
| 2026.05.12 | ₩58,028 | ₩58,793 | ₩57,733 | ₩58,256 | +0.39% | 36.7만 |
|---|
| 2026.05.11 | ₩58,001 | ₩58,524 | ₩57,264 | ₩57,505 | -0.86% | 33.1만 |
|---|
| 2026.05.08 | ₩58,444 | ₩59,208 | ₩58,149 | ₩58,296 | -0.25% | 32.9만 |
|---|
| 2026.05.07 | ₩57,505 | ₩58,886 | ₩57,009 | ₩58,497 | +1.73% | 54.7만 |
|---|
| 2026.05.06 | ₩57,398 | ₩58,055 | ₩57,103 | ₩57,706 | +0.54% | 44.4만 |
|---|
| 2026.05.05 | ₩57,653 | ₩58,216 | ₩57,371 | ₩57,720 | +0.12% | 40.7만 |
|---|
| 2026.05.04 | ₩56,365 | ₩58,350 | ₩56,271 | ₩57,733 | +2.43% | 56.3만 |
|---|
| 2026.05.01 | ₩57,076 | ₩57,586 | ₩56,177 | ₩56,808 | -0.47% | 66.4만 |
|---|
| 2026.04.30 | ₩60,938 | ₩61,582 | ₩56,231 | ₩56,647 | -7.04% | 115.6만 |
|---|
| 2026.04.29 | ₩61,890 | ₩62,159 | ₩60,818 | ₩60,858 | -1.67% | 38만 |
|---|
| 2026.04.28 | ₩63,178 | ₩63,768 | ₩62,252 | ₩62,400 | -1.23% | 39.2만 |
|---|
| 2026.04.27 | ₩62,548 | ₩63,245 | ₩62,226 | ₩62,266 | -0.45% | 40.1만 |
|---|
| 2026.04.24 | ₩63,728 | ₩64,090 | ₩61,957 | ₩62,199 | -2.40% | 218.5만 |
|---|
| 2026.04.23 | ₩63,003 | ₩64,479 | ₩61,850 | ₩63,728 | +1.15% | 47.9만 |
|---|
| 2026.04.22 | ₩62,132 | ₩62,883 | ₩62,105 | ₩62,373 | +0.39% | 44.1만 |
|---|
| 2026.04.21 | ₩62,869 | ₩63,366 | ₩61,890 | ₩61,957 | -1.45% | 45.6만 |
|---|
| 2026.04.20 | ₩60,080 | ₩63,433 | ₩60,080 | ₩62,829 | +4.58% | 74.2만 |
|---|
| 2026.04.17 | ₩59,718 | ₩60,429 | ₩59,061 | ₩60,295 | +0.97% | 150.3만 |
|---|
| 2026.04.16 | ₩59,704 | ₩60,201 | ₩59,423 | ₩60,093 | +0.65% | 65.5만 |
|---|
| 2026.04.15 | ₩60,080 | ₩60,455 | ₩59,369 | ₩59,919 | -0.27% | 38.2만 |
|---|
| 2026.04.14 | ₩60,053 | ₩60,791 | ₩59,450 | ₩60,522 | +0.78% | 39.9만 |
|---|
| 2026.04.13 | ₩62,507 | ₩62,802 | ₩59,463 | ₩60,496 | -3.22% | 74.8만 |
|---|
| 2026.04.10 | ₩63,366 | ₩63,392 | ₩62,816 | ₩62,950 | -0.66% | 28.4만 |
|---|
| 2026.04.09 | ₩61,166 | ₩63,419 | ₩60,871 | ₩63,138 | +3.22% | 51.3만 |
|---|
| 2026.04.08 | ₩60,697 | ₩61,636 | ₩59,892 | ₩61,381 | +1.13% | 44.3만 |
|---|
| 2026.04.07 | ₩61,381 | ₩61,850 | ₩61,019 | ₩61,300 | -0.13% | 37.9만 |
|---|
| 2026.04.06 | ₩61,475 | ₩61,957 | ₩60,925 | ₩61,247 | -0.37% | 25.6만 |
|---|
| 2026.04.02 | ₩61,743 | ₩62,038 | ₩61,086 | ₩62,024 | +0.46% | 21.1만 |
|---|
| 2026.04.01 | ₩60,268 | ₩61,354 | ₩60,254 | ₩61,032 | +1.27% | 23.1만 |
|---|
| 2026.03.31 | ₩62,024 | ₩62,024 | ₩60,482 | ₩60,804 | -1.97% | 26.3만 |
|---|
| 2026.03.30 | ₩60,925 | ₩61,904 | ₩60,362 | ₩61,756 | +1.36% | 38.7만 |
|---|
| 2026.03.27 | ₩60,415 | ₩60,952 | ₩59,959 | ₩60,362 | -0.09% | 23.1만 |
|---|
| 2026.03.26 | ₩59,275 | ₩60,482 | ₩59,248 | ₩60,455 | +1.99% | 25.6만 |
|---|
| 2026.03.25 | ₩59,597 | ₩59,812 | ₩58,430 | ₩58,927 | -1.13% | 58.9만 |
|---|
| 2026.03.24 | ₩59,369 | ₩60,683 | ₩59,289 | ₩59,369 | 0.00% | 38.1만 |
|---|
| 2026.03.23 | ₩59,436 | ₩60,388 | ₩58,940 | ₩59,611 | +0.29% | 49.7만 |
|---|
| 2026.03.20 | ₩59,731 | ₩59,731 | ₩58,712 | ₩58,886 | -1.41% | 164.9만 |
|---|
| 2026.03.19 | ₩57,733 | ₩59,396 | ₩57,639 | ₩59,329 | +2.76% | 58.6만 |
|---|
| 2026.03.18 | ₩58,605 | ₩59,356 | ₩57,961 | ₩58,028 | -0.98% | 45.6만 |
|---|
| 2026.03.17 | ₩60,804 | ₩61,126 | ₩59,074 | ₩59,463 | -2.21% | 39.6만 |
|---|
| 2026.03.16 | ₩61,059 | ₩61,059 | ₩59,973 | ₩60,388 | -1.10% | 36만 |
|---|
| 2026.03.13 | ₩60,134 | ₩60,643 | ₩59,409 | ₩60,616 | +0.80% | 27.4만 |
|---|
| 2026.03.12 | ₩58,605 | ₩60,697 | ₩58,605 | ₩59,503 | +1.53% | 55.2만 |
|---|
| 2026.03.11 | ₩59,007 | ₩59,181 | ₩57,331 | ₩59,088 | +0.14% | 85.2만 |
|---|
| 2026.03.10 | ₩60,348 | ₩60,818 | ₩58,779 | ₩58,940 | -2.33% | 46만 |
|---|
| 2026.03.09 | ₩60,885 | ₩61,354 | ₩60,147 | ₩61,260 | +0.62% | 38.5만 |
|---|
| 2026.03.06 | ₩61,220 | ₩61,220 | ₩59,999 | ₩61,139 | -0.13% | 36.5만 |
|---|
| 2026.03.05 | ₩62,454 | ₩62,454 | ₩61,314 | ₩61,394 | -1.70% | 30.4만 |
|---|
| 2026.03.04 | ₩62,802 | ₩63,473 | ₩61,783 | ₩63,017 | +0.34% | 36.3만 |
|---|
| 2026.03.03 | ₩60,858 | ₩63,231 | ₩60,241 | ₩62,963 | +3.46% | 46.4만 |
|---|
| 2026.03.02 | ₩60,134 | ₩60,992 | ₩59,839 | ₩60,871 | +1.23% | 45.4만 |
|---|
| 2026.02.27 | ₩60,040 | ₩61,099 | ₩60,040 | ₩60,455 | +0.69% | 50.7만 |
|---|
| 2026.02.26 | ₩59,946 | ₩61,729 | ₩59,704 | ₩59,798 | -0.25% | 75.2만 |
|---|
| 2026.02.25 | ₩62,199 | ₩62,695 | ₩60,898 | ₩62,548 | +0.56% | 30.2만 |
|---|
| 2026.02.24 | ₩62,507 | ₩62,749 | ₩62,024 | ₩62,185 | -0.51% | 29만 |
|---|
| 2026.02.23 | ₩61,461 | ₩62,266 | ₩61,327 | ₩62,239 | +1.27% | 38.5만 |
|---|
| 2026.02.20 | ₩62,306 | ₩62,628 | ₩61,032 | ₩61,354 | -1.53% | 29.3만 |
|---|
| 2026.02.19 | ₩61,676 | ₩62,199 | ₩61,233 | ₩61,957 | +0.46% | 45.8만 |
|---|
| 2026.02.18 | ₩62,239 | ₩62,320 | ₩61,341 | ₩61,367 | -1.40% | 34.7만 |
|---|
| 2026.02.17 | ₩62,695 | ₩63,071 | ₩62,051 | ₩62,346 | -0.56% | 30.4만 |
|---|
| 2026.02.13 | ₩61,193 | ₩62,440 | ₩60,952 | ₩62,440 | +2.04% | 24.6만 |
|---|
| 2026.02.12 | ₩59,289 | ₩61,354 | ₩59,289 | ₩60,952 | +2.80% | 49.4만 |
|---|
| 2026.02.11 | ₩59,986 | ₩59,986 | ₩58,739 | ₩59,208 | -1.30% | 33.3만 |
|---|
| 2026.02.10 | ₩59,302 | ₩60,120 | ₩59,114 | ₩59,678 | +0.63% | 44.2만 |
|---|
| 2026.02.09 | ₩59,222 | ₩59,222 | ₩58,337 | ₩58,994 | -0.38% | 29.6만 |
|---|
| 2026.02.06 | ₩60,509 | ₩61,421 | ₩59,624 | ₩59,637 | -1.44% | 44.2만 |
|---|
| 2026.02.05 | ₩60,952 | ₩61,300 | ₩60,268 | ₩60,509 | -0.73% | 32.4만 |
|---|
| 2026.02.04 | ₩60,415 | ₩60,898 | ₩59,785 | ₩60,268 | -0.24% | 27.3만 |
|---|
| 2026.02.03 | ₩59,771 | ₩60,965 | ₩59,396 | ₩59,611 | -0.27% | 28만 |
|---|
| 2026.02.02 | ₩60,134 | ₩60,590 | ₩59,436 | ₩59,691 | -0.74% | 33.2만 |
|---|
| 2026.01.30 | ₩59,570 | ₩60,107 | ₩59,195 | ₩59,946 | +0.63% | 49.1만 |
|---|
| 2026.01.29 | ₩59,262 | ₩60,120 | ₩59,061 | ₩59,637 | +0.63% | 52.6만 |
|---|
| 2026.01.28 | ₩59,637 | ₩60,214 | ₩58,363 | ₩58,497 | -1.91% | 45.6만 |
|---|
| 2026.01.27 | ₩59,517 | ₩60,549 | ₩59,275 | ₩59,731 | +0.36% | 27.5만 |
|---|
| 2026.01.26 | ₩59,584 | ₩60,348 | ₩59,302 | ₩59,691 | +0.18% | 23.5만 |
|---|
| 2026.01.23 | ₩60,160 | ₩60,402 | ₩58,900 | ₩59,222 | -1.56% | 37.2만 |
|---|
| 2026.01.22 | ₩59,758 | ₩60,482 | ₩59,476 | ₩60,362 | +1.01% | 30.3만 |
|---|
| 2026.01.21 | ₩60,254 | ₩60,348 | ₩59,208 | ₩59,865 | -0.65% | 39.6만 |
|---|
| 2026.01.20 | ₩60,777 | ₩61,019 | ₩59,825 | ₩59,932 | -1.39% | 30.1만 |
|---|
| 2026.01.16 | ₩61,555 | ₩62,011 | ₩61,113 | ₩61,247 | -0.50% | 48.3만 |
|---|
| 2026.01.15 | ₩61,247 | ₩62,266 | ₩61,220 | ₩61,998 | +1.23% | 38.9만 |
|---|
| 2026.01.14 | ₩59,745 | ₩61,314 | ₩59,664 | ₩61,247 | +2.51% | 37.7만 |
|---|
| 2026.01.13 | ₩59,704 | ₩59,946 | ₩58,913 | ₩59,704 | 0.00% | 28.9만 |
|---|
| 2026.01.12 | ₩58,497 | ₩60,362 | ₩58,497 | ₩59,785 | +2.20% | 31.1만 |
|---|
| 2026.01.09 | ₩58,591 | ₩59,020 | ₩57,921 | ₩58,484 | -0.18% | 26.1만 |
|---|
| 2026.01.08 | ₩57,760 | ₩59,047 | ₩57,760 | ₩58,551 | +1.37% | 21.2만 |
|---|
| 2026.01.07 | ₩58,296 | ₩58,471 | ₩57,532 | ₩57,988 | -0.53% | 31.5만 |
|---|
| 2026.01.06 | ₩57,049 | ₩58,109 | ₩56,982 | ₩58,109 | +1.86% | 33.8만 |
|---|
| 2026.01.05 | ₩57,599 | ₩57,599 | ₩56,459 | ₩57,049 | -0.95% | 34.6만 |
|---|
| 2026.01.02 | ₩57,934 | ₩58,042 | ₩57,344 | ₩57,599 | -0.58% | 25.6만 |
|---|
| 2025.12.31 | ₩58,497 | ₩58,725 | ₩57,867 | ₩58,109 | -0.66% | 23만 |
|---|
| 2025.12.30 | ₩58,417 | ₩58,886 | ₩58,283 | ₩58,430 | +0.02% | 21.2만 |
|---|
| 2025.12.29 | ₩58,176 | ₩58,538 | ₩58,176 | ₩58,417 | +0.41% | 20.5만 |
|---|
| 2025.12.26 | ₩58,149 | ₩58,310 | ₩57,907 | ₩58,216 | +0.12% | 27.3만 |
|---|
| 2025.12.24 | ₩57,840 | ₩58,269 | ₩57,814 | ₩58,055 | +0.37% | 16.7만 |
|---|
| 2025.12.23 | ₩57,948 | ₩58,269 | ₩57,532 | ₩57,733 | -0.37% | 33.4만 |
|---|
| 2025.12.22 | ₩57,223 | ₩58,377 | ₩57,183 | ₩58,042 | +1.43% | 38.2만 |
|---|
| 2025.12.19 | ₩59,530 | ₩59,570 | ₩57,331 | ₩57,505 | -3.40% | 126.7만 |
|---|
| 2025.12.18 | ₩58,819 | ₩59,409 | ₩58,269 | ₩58,819 | 0.00% | 31.7만 |
|---|
| 2025.12.17 | ₩58,672 | ₩59,356 | ₩58,256 | ₩58,953 | +0.48% | 30.7만 |
|---|
| 2025.12.16 | ₩58,994 | ₩59,208 | ₩58,082 | ₩58,873 | -0.20% | 42.3만 |
|---|
| 2025.12.15 | ₩59,436 | ₩59,651 | ₩57,653 | ₩58,752 | -1.15% | 156.4만 |
|---|
| 2025.12.12 | ₩58,605 | ₩59,678 | ₩58,001 | ₩59,235 | +1.08% | 46.4만 |
|---|
| 2025.12.11 | ₩57,921 | ₩58,967 | ₩57,773 | ₩58,001 | +0.14% | 31.4만 |
|---|
| 2025.12.10 | ₩56,781 | ₩57,773 | ₩56,379 | ₩57,411 | +1.11% | 51.3만 |
|---|
| 2025.12.09 | ₩58,605 | ₩59,101 | ₩55,373 | ₩56,741 | -3.18% | 117만 |
|---|
| 2025.12.08 | ₩60,107 | ₩60,107 | ₩58,377 | ₩58,471 | -2.72% | 36.8만 |
|---|
| 2025.12.05 | ₩59,222 | ₩60,697 | ₩59,020 | ₩60,187 | +1.63% | 37.9만 |
|---|
| 2025.12.04 | ₩59,624 | ₩60,348 | ₩59,222 | ₩59,396 | -0.38% | 36.5만 |
|---|
| 2025.12.03 | ₩60,455 | ₩61,139 | ₩59,329 | ₩59,691 | -1.26% | 24.5만 |
|---|
| 2025.12.02 | ₩60,844 | ₩61,086 | ₩59,785 | ₩60,013 | -1.37% | 44.4만 |
|---|
| 2025.12.01 | ₩60,455 | ₩61,086 | ₩60,254 | ₩60,630 | +0.29% | 32.8만 |
|---|
| 2025.11.28 | ₩61,300 | ₩61,300 | ₩60,402 | ₩60,844 | -0.74% | 18.1만 |
|---|
| 2025.11.26 | ₩61,247 | ₩61,984 | ₩61,019 | ₩61,019 | -0.37% | 61.2만 |
|---|
| 2025.11.25 | ₩61,555 | ₩62,118 | ₩61,113 | ₩61,287 | -0.44% | 40.2만 |
|---|
| 2025.11.24 | ₩61,086 | ₩61,139 | ₩60,348 | ₩60,871 | -0.35% | 41.9만 |
|---|
| 2025.11.21 | ₩59,865 | ₩61,837 | ₩58,927 | ₩61,046 | +1.97% | 41.4만 |
|---|
| 2025.11.20 | ₩59,222 | ₩60,067 | ₩59,101 | ₩59,517 | +0.50% | 29.5만 |
|---|
| 2025.11.19 | ₩60,268 | ₩60,268 | ₩59,034 | ₩59,181 | -1.80% | 33.8만 |
|---|
| 2025.11.18 | ₩61,341 | ₩61,528 | ₩60,254 | ₩60,348 | -1.62% | 33.4만 |
|---|
| 2025.11.17 | ₩61,434 | ₩62,011 | ₩60,925 | ₩60,978 | -0.74% | 21.9만 |
|---|
| 2025.11.14 | ₩61,823 | ₩62,387 | ₩60,898 | ₩61,488 | -0.54% | 27.8만 |
|---|
| 2025.11.13 | ₩61,086 | ₩61,662 | ₩60,509 | ₩61,408 | +0.53% | 24.8만 |
|---|
| 2025.11.12 | ₩61,837 | ₩62,252 | ₩60,978 | ₩60,978 | -1.39% | 30.6만 |
|---|
| 2025.11.11 | ₩61,729 | ₩62,883 | ₩61,595 | ₩62,266 | +0.87% | 28.4만 |
|---|
| 2025.11.10 | ₩61,689 | ₩61,904 | ₩61,019 | ₩61,354 | -0.54% | 25.8만 |
|---|
| 2025.11.07 | ₩62,387 | ₩63,097 | ₩61,971 | ₩62,507 | +0.19% | 32.9만 |
|---|
| 2025.11.06 | ₩62,668 | ₩63,459 | ₩62,011 | ₩62,159 | -0.81% | 36.3만 |
|---|
| 2025.11.05 | ₩63,097 | ₩64,090 | ₩62,360 | ₩62,373 | -1.15% | 55.8만 |
|---|
| 2025.11.04 | ₩60,402 | ₩63,701 | ₩59,879 | ₩63,071 | +4.42% | 111.3만 |
|---|
| 2025.11.03 | ₩59,007 | ₩60,402 | ₩57,492 | ₩60,308 | +2.20% | 53.7만 |
|---|
| 2025.10.31 | ₩60,040 | ₩60,549 | ₩59,007 | ₩59,517 | -0.87% | 84.4만 |
|---|
| 2025.10.30 | ₩62,722 | ₩64,479 | ₩60,067 | ₩60,603 | -3.38% | 72.2만 |
|---|
| 2025.10.29 | ₩66,168 | ₩66,168 | ₩63,299 | ₩63,634 | -3.83% | 42.1만 |
|---|
| 2025.10.28 | ₩66,182 | ₩66,611 | ₩65,176 | ₩66,195 | +0.02% | 40.6만 |
|---|
| 2025.10.27 | ₩66,075 | ₩67,188 | ₩65,297 | ₩66,544 | +0.71% | 40.4만 |
|---|
| 2025.10.24 | ₩67,228 | ₩67,295 | ₩66,142 | ₩66,490 | -1.10% | 26.5만 |
|---|
| 2025.10.23 | ₩66,772 | ₩67,617 | ₩65,793 | ₩66,866 | +0.14% | 44.5만 |
|---|
| 2025.10.22 | ₩66,517 | ₩67,644 | ₩65,820 | ₩66,718 | +0.30% | 35.7만 |
|---|
| 2025.10.21 | ₩66,289 | ₩66,705 | ₩65,270 | ₩66,423 | +0.20% | 38.9만 |
|---|
| 2025.10.20 | ₩65,122 | ₩66,665 | ₩64,653 | ₩66,598 | +2.27% | 33.1만 |
|---|
| 2025.10.17 | ₩64,935 | ₩65,364 | ₩64,640 | ₩65,096 | +0.25% | 46.1만 |
|---|
| 2025.10.16 | ₩64,412 | ₩65,391 | ₩64,304 | ₩64,894 | +0.75% | 35.6만 |
|---|
| 2025.10.15 | ₩62,561 | ₩64,653 | ₩62,480 | ₩64,425 | +2.98% | 33.9만 |
|---|
| 2025.10.14 | ₩62,346 | ₩63,379 | ₩62,346 | ₩62,722 | +0.60% | 36.4만 |
|---|
| 2025.10.13 | ₩63,097 | ₩63,513 | ₩61,703 | ₩62,092 | -1.59% | 32.1만 |
|---|
| 2025.10.10 | ₩62,950 | ₩63,513 | ₩62,413 | ₩63,352 | +0.64% | 33만 |
|---|