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 | ₩61,455 | ₩61,723 | ₩60,664 | ₩61,576 | +0.20% | 31.5만 |
| 2026.10.08 | ₩60,852 | ₩61,723 | ₩60,718 | ₩61,120 | +0.44% | 50.2만 |
| 2026.10.07 | ₩61,241 | ₩62,206 | ₩60,517 | ₩60,852 | -0.63% | 41.1만 |
| 2026.10.06 | ₩62,259 | ₩62,259 | ₩60,651 | ₩61,053 | -1.94% | 42.5만 |
| 2026.10.05 | ₩62,098 | ₩62,098 | ₩60,544 | ₩61,442 | -1.06% | 70.2만 |
| 2026.10.02 | ₩60,879 | ₩61,938 | ₩60,718 | ₩61,602 | +1.19% | 42.7만 |
| 2026.10.01 | ₩62,393 | ₩62,393 | ₩60,383 | ₩60,383 | -3.22% | 44만 |
| 2026.09.30 | ₩61,723 | ₩62,501 | ₩61,267 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,018 |
| +0.48% |
| 52.9만 |
| 2026.09.29 | ₩60,798 | ₩61,455 | ₩60,383 | ₩61,442 | +1.06% | 34.8만 |
|---|
| 2026.09.28 | ₩61,790 | ₩62,125 | ₩60,557 | ₩61,200 | -0.95% | 41.7만 |
|---|
| 2026.09.25 | ₩61,804 | ₩61,924 | ₩61,160 | ₩61,884 | +0.13% | 36.1만 |
|---|
| 2026.09.24 | ₩62,005 | ₩62,568 | ₩61,455 | ₩61,656 | -0.56% | 46.8만 |
|---|
| 2026.09.23 | ₩63,090 | ₩63,117 | ₩61,683 | ₩61,750 | -2.12% | 41.3만 |
|---|
| 2026.09.22 | ₩63,452 | ₩63,801 | ₩63,077 | ₩63,385 | -0.11% | 39.2만 |
|---|
| 2026.09.21 | ₩63,332 | ₩63,908 | ₩63,238 | ₩63,345 | +0.02% | 36.6만 |
|---|
| 2026.09.18 | ₩63,680 | ₩63,908 | ₩63,198 | ₩63,506 | -0.27% | 84만 |
|---|
| 2026.09.17 | ₩64,591 | ₩64,726 | ₩63,787 | ₩64,176 | -0.64% | 36.6만 |
|---|
| 2026.09.16 | ₩64,377 | ₩64,819 | ₩63,935 | ₩64,404 | +0.04% | 33.9만 |
|---|
| 2026.09.15 | ₩64,591 | ₩65,061 | ₩63,962 | ₩64,096 | -0.77% | 42.5만 |
|---|
| 2026.09.14 | ₩65,181 | ₩65,436 | ₩64,136 | ₩64,645 | -0.82% | 38.3만 |
|---|
| 2026.09.11 | ₩66,857 | ₩66,883 | ₩64,283 | ₩64,632 | -3.33% | 33.5만 |
|---|
| 2026.09.10 | ₩66,522 | ₩66,575 | ₩65,315 | ₩65,490 | -1.55% | 39.3만 |
|---|
| 2026.09.09 | ₩66,816 | ₩67,152 | ₩66,026 | ₩66,254 | -0.84% | 36.6만 |
|---|
| 2026.09.08 | ₩67,272 | ₩67,272 | ₩66,522 | ₩66,843 | -0.64% | 38.2만 |
|---|
| 2026.09.04 | ₩66,696 | ₩67,580 | ₩66,428 | ₩67,058 | +0.54% | 55.7만 |
|---|
| 2026.09.03 | ₩67,647 | ₩68,291 | ₩67,111 | ₩67,728 | +0.12% | 71.5만 |
|---|
| 2026.09.02 | ₩66,656 | ₩67,688 | ₩66,414 | ₩67,205 | +0.82% | 160.7만 |
|---|
| 2026.09.01 | ₩67,299 | ₩67,420 | ₩66,334 | ₩66,669 | -0.94% | 47.3만 |
|---|
| 2026.08.31 | ₩67,018 | ₩67,379 | ₩66,481 | ₩66,977 | -0.06% | 54.7만 |
|---|
| 2026.08.28 | ₩67,420 | ₩67,916 | ₩66,964 | ₩67,661 | +0.36% | 34.5만 |
|---|
| 2026.08.27 | ₩66,723 | ₩67,245 | ₩65,905 | ₩67,138 | +0.62% | 27.7만 |
|---|
| 2026.08.26 | ₩67,781 | ₩67,929 | ₩67,165 | ₩67,366 | -0.61% | 34.1만 |
|---|
| 2026.08.25 | ₩68,291 | ₩68,344 | ₩67,138 | ₩67,835 | -0.67% | 42.7만 |
|---|
| 2026.08.24 | ₩66,575 | ₩68,358 | ₩66,522 | ₩68,157 | +2.38% | 41만 |
|---|
| 2026.08.21 | ₩67,058 | ₩67,232 | ₩66,146 | ₩66,414 | -0.96% | 32.3만 |
|---|
| 2026.08.20 | ₩66,682 | ₩67,420 | ₩66,535 | ₩67,044 | +0.54% | 93.7만 |
|---|
| 2026.08.19 | ₩67,031 | ₩67,580 | ₩66,776 | ₩66,897 | -0.20% | 63.6만 |
|---|
| 2026.08.18 | ₩67,219 | ₩67,379 | ₩66,682 | ₩66,830 | -0.58% | 58.1만 |
|---|
| 2026.08.17 | ₩67,138 | ₩67,299 | ₩65,597 | ₩66,562 | -0.86% | 33만 |
|---|
| 2026.08.14 | ₩67,111 | ₩67,688 | ₩66,910 | ₩67,554 | +0.66% | 39.4만 |
|---|
| 2026.08.13 | ₩67,393 | ₩67,902 | ₩67,152 | ₩67,272 | -0.18% | 35.4만 |
|---|
| 2026.08.12 | ₩67,071 | ₩67,071 | ₩66,361 | ₩66,991 | -0.12% | 39.8만 |
|---|
| 2026.08.11 | ₩66,615 | ₩67,259 | ₩65,972 | ₩66,991 | +0.56% | 32.6만 |
|---|
| 2026.08.10 | ₩66,816 | ₩66,964 | ₩65,905 | ₩66,321 | -0.74% | 42만 |
|---|
| 2026.08.07 | ₩65,771 | ₩67,969 | ₩65,168 | ₩67,728 | +2.98% | 48.7만 |
|---|
| 2026.08.06 | ₩67,152 | ₩67,433 | ₩66,133 | ₩66,254 | -1.34% | 37.2만 |
|---|
| 2026.08.05 | ₩67,232 | ₩67,661 | ₩66,280 | ₩66,669 | -0.84% | 46.1만 |
|---|
| 2026.08.04 | ₩65,677 | ₩67,580 | ₩64,860 | ₩67,420 | +2.65% | 51만 |
|---|
| 2026.08.03 | ₩67,634 | ₩68,197 | ₩66,146 | ₩66,186 | -2.14% | 80.7만 |
|---|
| 2026.07.31 | ₩68,264 | ₩68,894 | ₩67,004 | ₩67,165 | -1.61% | 131.2만 |
|---|
| 2026.07.30 | ₩71,789 | ₩72,138 | ₩67,527 | ₩67,688 | -5.71% | 67.8만 |
|---|
| 2026.07.29 | ₩69,926 | ₩70,891 | ₩68,720 | ₩69,336 | -0.84% | 47.2만 |
|---|
| 2026.07.28 | ₩68,974 | ₩71,213 | ₩68,291 | ₩70,288 | +1.90% | 44.5만 |
|---|
| 2026.07.27 | ₩67,647 | ₩68,559 | ₩67,085 | ₩68,076 | +0.63% | 32.7만 |
|---|
| 2026.07.24 | ₩68,827 | ₩69,242 | ₩67,902 | ₩67,983 | -1.23% | 31.4만 |
|---|
| 2026.07.23 | ₩67,956 | ₩69,041 | ₩67,353 | ₩68,304 | +0.51% | 36.8만 |
|---|
| 2026.07.22 | ₩68,331 | ₩68,827 | ₩67,835 | ₩68,398 | +0.10% | 24.6만 |
|---|
| 2026.07.21 | ₩67,286 | ₩68,505 | ₩67,286 | ₩67,849 | +0.84% | 30.9만 |
|---|
| 2026.07.20 | ₩70,382 | ₩70,382 | ₩68,358 | ₩68,867 | -2.15% | 29만 |
|---|
| 2026.07.17 | ₩69,886 | ₩70,073 | ₩68,653 | ₩69,537 | -0.50% | 95.6만 |
|---|
| 2026.07.16 | ₩66,843 | ₩68,894 | ₩66,629 | ₩68,814 | +2.95% | 47.6만 |
|---|
| 2026.07.15 | ₩66,950 | ₩67,781 | ₩66,280 | ₩66,656 | -0.44% | 64.2만 |
|---|
| 2026.07.14 | ₩67,232 | ₩67,661 | ₩66,589 | ₩67,031 | -0.30% | 27.6만 |
|---|
| 2026.07.13 | ₩66,696 | ₩67,554 | ₩66,696 | ₩67,018 | +0.48% | 27.6만 |
|---|
| 2026.07.10 | ₩66,093 | ₩66,870 | ₩66,093 | ₩66,629 | +0.81% | 23.7만 |
|---|
| 2026.07.09 | ₩65,972 | ₩66,374 | ₩65,583 | ₩65,825 | -0.22% | 48.8만 |
|---|
| 2026.07.08 | ₩66,736 | ₩67,232 | ₩66,133 | ₩66,146 | -0.88% | 35.9만 |
|---|
| 2026.07.07 | ₩67,004 | ₩68,277 | ₩66,535 | ₩66,602 | -0.60% | 36만 |
|---|
| 2026.07.06 | ₩67,232 | ₩67,232 | ₩66,039 | ₩66,307 | -1.38% | 40.9만 |
|---|
| 2026.07.02 | ₩65,034 | ₩67,594 | ₩65,034 | ₩67,326 | +3.52% | 45.8만 |
|---|
| 2026.07.01 | ₩65,329 | ₩66,656 | ₩65,087 | ₩65,731 | +0.62% | 65.8만 |
|---|
| 2026.06.30 | ₩65,422 | ₩66,548 | ₩64,927 | ₩65,208 | -0.33% | 55만 |
|---|
| 2026.06.29 | ₩65,302 | ₩65,932 | ₩64,806 | ₩65,557 | +0.39% | 64.8만 |
|---|
| 2026.06.26 | ₩64,632 | ₩65,798 | ₩64,082 | ₩65,784 | +1.78% | 206만 |
|---|
| 2026.06.25 | ₩62,742 | ₩64,699 | ₩62,742 | ₩63,734 | +1.58% | 69.3만 |
|---|
| 2026.06.24 | ₩62,407 | ₩63,533 | ₩62,407 | ₩63,399 | +1.59% | 50.6만 |
|---|
| 2026.06.23 | ₩61,442 | ₩62,179 | ₩61,120 | ₩62,031 | +0.96% | 42.7만 |
|---|
| 2026.06.22 | ₩60,584 | ₩61,107 | ₩60,343 | ₩60,584 | 0.00% | 43.5만 |
|---|
| 2026.06.18 | ₩60,316 | ₩60,838 | ₩59,981 | ₩60,584 | +0.44% | 85.3만 |
|---|
| 2026.06.17 | ₩60,450 | ₩60,919 | ₩59,967 | ₩60,316 | -0.22% | 48.4만 |
|---|
| 2026.06.16 | ₩61,227 | ₩61,535 | ₩60,517 | ₩60,919 | -0.50% | 50.3만 |
|---|
| 2026.06.15 | ₩60,517 | ₩61,133 | ₩60,343 | ₩60,812 | +0.49% | 58.3만 |
|---|
| 2026.06.12 | ₩60,932 | ₩61,696 | ₩60,651 | ₩61,080 | +0.24% | 41.6만 |
|---|
| 2026.06.11 | ₩62,045 | ₩62,434 | ₩60,289 | ₩60,785 | -2.03% | 78.2만 |
|---|
| 2026.06.10 | ₩62,836 | ₩63,479 | ₩61,750 | ₩61,750 | -1.73% | 50.5만 |
|---|
| 2026.06.09 | ₩60,838 | ₩62,568 | ₩60,704 | ₩62,179 | +2.20% | 37.7만 |
|---|
| 2026.06.08 | ₩60,946 | ₩61,804 | ₩60,490 | ₩60,490 | -0.75% | 34.6만 |
|---|
| 2026.06.05 | ₩60,691 | ₩61,964 | ₩60,624 | ₩61,415 | +1.19% | 38.9만 |
|---|
| 2026.06.04 | ₩60,959 | ₩61,174 | ₩60,222 | ₩60,637 | -0.53% | 36.7만 |
|---|
| 2026.06.03 | ₩60,624 | ₩61,013 | ₩59,766 | ₩59,981 | -1.06% | 86.6만 |
|---|
| 2026.06.02 | ₩59,109 | ₩61,321 | ₩58,868 | ₩60,771 | +2.81% | 70.5만 |
|---|
| 2026.06.01 | ₩60,423 | ₩60,423 | ₩58,774 | ₩58,788 | -2.71% | 67.2만 |
|---|
| 2026.05.29 | ₩58,640 | ₩60,557 | ₩58,466 | ₩60,450 | +3.09% | 126.8만 |
|---|
| 2026.05.28 | ₩58,721 | ₩59,512 | ₩58,627 | ₩58,734 | +0.02% | 48.9만 |
|---|
| 2026.05.27 | ₩58,627 | ₩59,391 | ₩57,970 | ₩59,056 | +0.73% | 73만 |
|---|
| 2026.05.26 | ₩59,042 | ₩59,069 | ₩58,252 | ₩58,305 | -1.25% | 56.5만 |
|---|
| 2026.05.22 | ₩57,742 | ₩59,109 | ₩57,729 | ₩58,908 | +2.02% | 55.5만 |
|---|
| 2026.05.21 | ₩58,037 | ₩58,560 | ₩57,595 | ₩57,917 | -0.21% | 46.2만 |
|---|
| 2026.05.20 | ₩57,568 | ₩58,118 | ₩57,246 | ₩58,091 | +0.91% | 48.6만 |
|---|
| 2026.05.19 | ₩57,421 | ₩58,144 | ₩57,287 | ₩57,514 | +0.16% | 23.5만 |
|---|
| 2026.05.18 | ₩57,072 | ₩58,292 | ₩56,978 | ₩57,394 | +0.56% | 34.3만 |
|---|
| 2026.05.15 | ₩58,439 | ₩58,600 | ₩56,871 | ₩56,925 | -2.59% | 39.2만 |
|---|
| 2026.05.14 | ₩58,278 | ₩58,962 | ₩57,957 | ₩58,238 | -0.07% | 43.6만 |
|---|
| 2026.05.13 | ₩57,850 | ₩58,185 | ₩57,407 | ₩58,051 | +0.35% | 34.8만 |
|---|
| 2026.05.12 | ₩57,997 | ₩58,761 | ₩57,702 | ₩58,225 | +0.39% | 36.7만 |
|---|
| 2026.05.11 | ₩57,970 | ₩58,493 | ₩57,233 | ₩57,474 | -0.86% | 33.1만 |
|---|
| 2026.05.08 | ₩58,412 | ₩59,176 | ₩58,118 | ₩58,265 | -0.25% | 32.9만 |
|---|
| 2026.05.07 | ₩57,474 | ₩58,855 | ₩56,978 | ₩58,466 | +1.73% | 54.7만 |
|---|
| 2026.05.06 | ₩57,367 | ₩58,024 | ₩57,072 | ₩57,675 | +0.54% | 44.4만 |
|---|
| 2026.05.05 | ₩57,622 | ₩58,185 | ₩57,340 | ₩57,689 | +0.12% | 40.7만 |
|---|
| 2026.05.04 | ₩56,335 | ₩58,319 | ₩56,241 | ₩57,702 | +2.43% | 56.3만 |
|---|
| 2026.05.01 | ₩57,045 | ₩57,555 | ₩56,147 | ₩56,777 | -0.47% | 66.4만 |
|---|
| 2026.04.30 | ₩60,906 | ₩61,549 | ₩56,201 | ₩56,616 | -7.04% | 115.6만 |
|---|
| 2026.04.29 | ₩61,857 | ₩62,125 | ₩60,785 | ₩60,825 | -1.67% | 38만 |
|---|
| 2026.04.28 | ₩63,144 | ₩63,734 | ₩62,219 | ₩62,366 | -1.23% | 39.2만 |
|---|
| 2026.04.27 | ₩62,514 | ₩63,211 | ₩62,192 | ₩62,232 | -0.45% | 40.1만 |
|---|
| 2026.04.24 | ₩63,693 | ₩64,055 | ₩61,924 | ₩62,165 | -2.40% | 218.5만 |
|---|
| 2026.04.23 | ₩62,970 | ₩64,444 | ₩61,817 | ₩63,693 | +1.15% | 47.9만 |
|---|
| 2026.04.22 | ₩62,098 | ₩62,849 | ₩62,072 | ₩62,340 | +0.39% | 44.1만 |
|---|
| 2026.04.21 | ₩62,836 | ₩63,332 | ₩61,857 | ₩61,924 | -1.45% | 45.6만 |
|---|
| 2026.04.20 | ₩60,048 | ₩63,399 | ₩60,048 | ₩62,795 | +4.58% | 74.2만 |
|---|
| 2026.04.17 | ₩59,686 | ₩60,396 | ₩59,029 | ₩60,262 | +0.97% | 150.3만 |
|---|
| 2026.04.16 | ₩59,672 | ₩60,168 | ₩59,391 | ₩60,061 | +0.65% | 65.5만 |
|---|
| 2026.04.15 | ₩60,048 | ₩60,423 | ₩59,337 | ₩59,887 | -0.27% | 38.2만 |
|---|
| 2026.04.14 | ₩60,021 | ₩60,758 | ₩59,418 | ₩60,490 | +0.78% | 39.9만 |
|---|
| 2026.04.13 | ₩62,474 | ₩62,769 | ₩59,431 | ₩60,463 | -3.22% | 74.8만 |
|---|
| 2026.04.10 | ₩63,332 | ₩63,358 | ₩62,782 | ₩62,916 | -0.66% | 28.4만 |
|---|
| 2026.04.09 | ₩61,133 | ₩63,385 | ₩60,838 | ₩63,104 | +3.22% | 51.3만 |
|---|
| 2026.04.08 | ₩60,664 | ₩61,602 | ₩59,860 | ₩61,348 | +1.13% | 44.3만 |
|---|
| 2026.04.07 | ₩61,348 | ₩61,817 | ₩60,986 | ₩61,267 | -0.13% | 37.9만 |
|---|
| 2026.04.06 | ₩61,442 | ₩61,924 | ₩60,892 | ₩61,214 | -0.37% | 25.6만 |
|---|
| 2026.04.02 | ₩61,710 | ₩62,005 | ₩61,053 | ₩61,991 | +0.46% | 21.1만 |
|---|
| 2026.04.01 | ₩60,235 | ₩61,321 | ₩60,222 | ₩60,999 | +1.27% | 23.1만 |
|---|
| 2026.03.31 | ₩61,991 | ₩61,991 | ₩60,450 | ₩60,771 | -1.97% | 26.3만 |
|---|
| 2026.03.30 | ₩60,892 | ₩61,871 | ₩60,329 | ₩61,723 | +1.36% | 38.7만 |
|---|
| 2026.03.27 | ₩60,383 | ₩60,919 | ₩59,927 | ₩60,329 | -0.09% | 23.1만 |
|---|
| 2026.03.26 | ₩59,243 | ₩60,450 | ₩59,217 | ₩60,423 | +1.99% | 25.6만 |
|---|
| 2026.03.25 | ₩59,565 | ₩59,780 | ₩58,399 | ₩58,895 | -1.13% | 58.9만 |
|---|
| 2026.03.24 | ₩59,337 | ₩60,651 | ₩59,257 | ₩59,337 | 0.00% | 38.1만 |
|---|
| 2026.03.23 | ₩59,404 | ₩60,356 | ₩58,908 | ₩59,579 | +0.29% | 49.7만 |
|---|
| 2026.03.20 | ₩59,699 | ₩59,699 | ₩58,681 | ₩58,855 | -1.41% | 164.9만 |
|---|
| 2026.03.19 | ₩57,702 | ₩59,364 | ₩57,608 | ₩59,297 | +2.76% | 58.6만 |
|---|
| 2026.03.18 | ₩58,573 | ₩59,324 | ₩57,930 | ₩57,997 | -0.98% | 45.6만 |
|---|
| 2026.03.17 | ₩60,771 | ₩61,093 | ₩59,042 | ₩59,431 | -2.21% | 39.6만 |
|---|
| 2026.03.16 | ₩61,026 | ₩61,026 | ₩59,940 | ₩60,356 | -1.10% | 36만 |
|---|
| 2026.03.13 | ₩60,101 | ₩60,611 | ₩59,378 | ₩60,584 | +0.80% | 27.4만 |
|---|
| 2026.03.12 | ₩58,573 | ₩60,664 | ₩58,573 | ₩59,471 | +1.53% | 55.2만 |
|---|
| 2026.03.11 | ₩58,975 | ₩59,150 | ₩57,300 | ₩59,056 | +0.14% | 85.2만 |
|---|
| 2026.03.10 | ₩60,316 | ₩60,785 | ₩58,748 | ₩58,908 | -2.33% | 46만 |
|---|
| 2026.03.09 | ₩60,852 | ₩61,321 | ₩60,115 | ₩61,227 | +0.62% | 38.5만 |
|---|
| 2026.03.06 | ₩61,187 | ₩61,187 | ₩59,967 | ₩61,107 | -0.13% | 36.5만 |
|---|
| 2026.03.05 | ₩62,420 | ₩62,420 | ₩61,281 | ₩61,361 | -1.70% | 30.4만 |
|---|
| 2026.03.04 | ₩62,769 | ₩63,439 | ₩61,750 | ₩62,983 | +0.34% | 36.3만 |
|---|
| 2026.03.03 | ₩60,825 | ₩63,198 | ₩60,209 | ₩62,929 | +3.46% | 46.4만 |
|---|
| 2026.03.02 | ₩60,101 | ₩60,959 | ₩59,806 | ₩60,838 | +1.23% | 45.4만 |
|---|
| 2026.02.27 | ₩60,007 | ₩61,066 | ₩60,007 | ₩60,423 | +0.69% | 50.7만 |
|---|
| 2026.02.26 | ₩59,914 | ₩61,696 | ₩59,672 | ₩59,766 | -0.25% | 75.2만 |
|---|
| 2026.02.25 | ₩62,165 | ₩62,661 | ₩60,865 | ₩62,514 | +0.56% | 30.2만 |
|---|
| 2026.02.24 | ₩62,474 | ₩62,715 | ₩61,991 | ₩62,152 | -0.51% | 29만 |
|---|
| 2026.02.23 | ₩61,428 | ₩62,232 | ₩61,294 | ₩62,206 | +1.27% | 38.5만 |
|---|
| 2026.02.20 | ₩62,273 | ₩62,594 | ₩60,999 | ₩61,321 | -1.53% | 29.3만 |
|---|
| 2026.02.19 | ₩61,643 | ₩62,165 | ₩61,200 | ₩61,924 | +0.46% | 45.8만 |
|---|
| 2026.02.18 | ₩62,206 | ₩62,286 | ₩61,308 | ₩61,334 | -1.40% | 34.7만 |
|---|
| 2026.02.17 | ₩62,661 | ₩63,037 | ₩62,018 | ₩62,313 | -0.56% | 30.4만 |
|---|
| 2026.02.13 | ₩61,160 | ₩62,407 | ₩60,919 | ₩62,407 | +2.04% | 24.6만 |
|---|
| 2026.02.12 | ₩59,257 | ₩61,321 | ₩59,257 | ₩60,919 | +2.80% | 49.4만 |
|---|
| 2026.02.11 | ₩59,954 | ₩59,954 | ₩58,707 | ₩59,176 | -1.30% | 33.3만 |
|---|
| 2026.02.10 | ₩59,270 | ₩60,088 | ₩59,083 | ₩59,646 | +0.63% | 44.2만 |
|---|
| 2026.02.09 | ₩59,190 | ₩59,190 | ₩58,305 | ₩58,962 | -0.38% | 29.6만 |
|---|
| 2026.02.06 | ₩60,477 | ₩61,388 | ₩59,592 | ₩59,605 | -1.44% | 44.2만 |
|---|
| 2026.02.05 | ₩60,919 | ₩61,267 | ₩60,235 | ₩60,477 | -0.73% | 32.4만 |
|---|
| 2026.02.04 | ₩60,383 | ₩60,865 | ₩59,753 | ₩60,235 | -0.24% | 27.3만 |
|---|
| 2026.02.03 | ₩59,739 | ₩60,932 | ₩59,364 | ₩59,579 | -0.27% | 28만 |
|---|
| 2026.02.02 | ₩60,101 | ₩60,557 | ₩59,404 | ₩59,659 | -0.74% | 33.2만 |
|---|
| 2026.01.30 | ₩59,538 | ₩60,074 | ₩59,163 | ₩59,914 | +0.63% | 49.1만 |
|---|
| 2026.01.29 | ₩59,230 | ₩60,088 | ₩59,029 | ₩59,605 | +0.63% | 52.6만 |
|---|
| 2026.01.28 | ₩59,605 | ₩60,182 | ₩58,332 | ₩58,466 | -1.91% | 45.6만 |
|---|
| 2026.01.27 | ₩59,485 | ₩60,517 | ₩59,243 | ₩59,699 | +0.36% | 27.5만 |
|---|
| 2026.01.26 | ₩59,552 | ₩60,316 | ₩59,270 | ₩59,659 | +0.18% | 23.5만 |
|---|
| 2026.01.23 | ₩60,128 | ₩60,369 | ₩58,868 | ₩59,190 | -1.56% | 37.2만 |
|---|
| 2026.01.22 | ₩59,726 | ₩60,450 | ₩59,445 | ₩60,329 | +1.01% | 30.3만 |
|---|
| 2026.01.21 | ₩60,222 | ₩60,316 | ₩59,176 | ₩59,833 | -0.65% | 39.6만 |
|---|
| 2026.01.20 | ₩60,745 | ₩60,986 | ₩59,793 | ₩59,900 | -1.39% | 30.1만 |
|---|
| 2026.01.16 | ₩61,522 | ₩61,978 | ₩61,080 | ₩61,214 | -0.50% | 48.3만 |
|---|
| 2026.01.15 | ₩61,214 | ₩62,232 | ₩61,187 | ₩61,964 | +1.23% | 38.9만 |
|---|
| 2026.01.14 | ₩59,713 | ₩61,281 | ₩59,632 | ₩61,214 | +2.51% | 37.7만 |
|---|
| 2026.01.13 | ₩59,672 | ₩59,914 | ₩58,882 | ₩59,672 | 0.00% | 28.9만 |
|---|
| 2026.01.12 | ₩58,466 | ₩60,329 | ₩58,466 | ₩59,753 | +2.20% | 31.1만 |
|---|
| 2026.01.09 | ₩58,560 | ₩58,989 | ₩57,890 | ₩58,453 | -0.18% | 26.1만 |
|---|
| 2026.01.08 | ₩57,729 | ₩59,016 | ₩57,729 | ₩58,520 | +1.37% | 21.2만 |
|---|
| 2026.01.07 | ₩58,265 | ₩58,439 | ₩57,501 | ₩57,957 | -0.53% | 31.5만 |
|---|
| 2026.01.06 | ₩57,018 | ₩58,077 | ₩56,951 | ₩58,077 | +1.86% | 33.8만 |
|---|
| 2026.01.05 | ₩57,568 | ₩57,568 | ₩56,429 | ₩57,018 | -0.95% | 34.6만 |
|---|
| 2026.01.02 | ₩57,903 | ₩58,010 | ₩57,313 | ₩57,568 | -0.58% | 25.6만 |
|---|
| 2025.12.31 | ₩58,466 | ₩58,694 | ₩57,836 | ₩58,077 | -0.66% | 23만 |
|---|
| 2025.12.30 | ₩58,386 | ₩58,855 | ₩58,252 | ₩58,399 | +0.02% | 21.2만 |
|---|
| 2025.12.29 | ₩58,144 | ₩58,506 | ₩58,144 | ₩58,386 | +0.41% | 20.5만 |
|---|
| 2025.12.26 | ₩58,118 | ₩58,278 | ₩57,876 | ₩58,185 | +0.12% | 27.3만 |
|---|
| 2025.12.24 | ₩57,809 | ₩58,238 | ₩57,782 | ₩58,024 | +0.37% | 16.7만 |
|---|
| 2025.12.23 | ₩57,917 | ₩58,238 | ₩57,501 | ₩57,702 | -0.37% | 33.4만 |
|---|
| 2025.12.22 | ₩57,193 | ₩58,345 | ₩57,153 | ₩58,010 | +1.43% | 38.2만 |
|---|
| 2025.12.19 | ₩59,498 | ₩59,538 | ₩57,300 | ₩57,474 | -3.40% | 126.7만 |
|---|
| 2025.12.18 | ₩58,788 | ₩59,378 | ₩58,238 | ₩58,788 | 0.00% | 31.7만 |
|---|
| 2025.12.17 | ₩58,640 | ₩59,324 | ₩58,225 | ₩58,922 | +0.48% | 30.7만 |
|---|
| 2025.12.16 | ₩58,962 | ₩59,176 | ₩58,051 | ₩58,841 | -0.20% | 42.3만 |
|---|
| 2025.12.15 | ₩59,404 | ₩59,619 | ₩57,622 | ₩58,721 | -1.15% | 156.4만 |
|---|
| 2025.12.12 | ₩58,573 | ₩59,646 | ₩57,970 | ₩59,203 | +1.08% | 46.4만 |
|---|
| 2025.12.11 | ₩57,890 | ₩58,935 | ₩57,742 | ₩57,970 | +0.14% | 31.4만 |
|---|
| 2025.12.10 | ₩56,750 | ₩57,742 | ₩56,348 | ₩57,380 | +1.11% | 51.3만 |
|---|
| 2025.12.09 | ₩58,573 | ₩59,069 | ₩55,343 | ₩56,710 | -3.18% | 117만 |
|---|
| 2025.12.08 | ₩60,074 | ₩60,074 | ₩58,345 | ₩58,439 | -2.72% | 36.8만 |
|---|
| 2025.12.05 | ₩59,190 | ₩60,664 | ₩58,989 | ₩60,155 | +1.63% | 37.9만 |
|---|
| 2025.12.04 | ₩59,592 | ₩60,316 | ₩59,190 | ₩59,364 | -0.38% | 36.5만 |
|---|
| 2025.12.03 | ₩60,423 | ₩61,107 | ₩59,297 | ₩59,659 | -1.26% | 24.5만 |
|---|
| 2025.12.02 | ₩60,812 | ₩61,053 | ₩59,753 | ₩59,981 | -1.37% | 44.4만 |
|---|
| 2025.12.01 | ₩60,423 | ₩61,053 | ₩60,222 | ₩60,597 | +0.29% | 32.8만 |
|---|
| 2025.11.28 | ₩61,267 | ₩61,267 | ₩60,369 | ₩60,812 | -0.74% | 18.1만 |
|---|
| 2025.11.26 | ₩61,214 | ₩61,951 | ₩60,986 | ₩60,986 | -0.37% | 61.2만 |
|---|
| 2025.11.25 | ₩61,522 | ₩62,085 | ₩61,080 | ₩61,254 | -0.44% | 40.2만 |
|---|
| 2025.11.24 | ₩61,053 | ₩61,107 | ₩60,316 | ₩60,838 | -0.35% | 41.9만 |
|---|
| 2025.11.21 | ₩59,833 | ₩61,804 | ₩58,895 | ₩61,013 | +1.97% | 41.4만 |
|---|
| 2025.11.20 | ₩59,190 | ₩60,034 | ₩59,069 | ₩59,485 | +0.50% | 29.5만 |
|---|
| 2025.11.19 | ₩60,235 | ₩60,235 | ₩59,002 | ₩59,150 | -1.80% | 33.8만 |
|---|
| 2025.11.18 | ₩61,308 | ₩61,495 | ₩60,222 | ₩60,316 | -1.62% | 33.4만 |
|---|
| 2025.11.17 | ₩61,401 | ₩61,978 | ₩60,892 | ₩60,946 | -0.74% | 21.9만 |
|---|
| 2025.11.14 | ₩61,790 | ₩62,353 | ₩60,865 | ₩61,455 | -0.54% | 27.8만 |
|---|
| 2025.11.13 | ₩61,053 | ₩61,629 | ₩60,477 | ₩61,375 | +0.53% | 24.8만 |
|---|
| 2025.11.12 | ₩61,804 | ₩62,219 | ₩60,946 | ₩60,946 | -1.39% | 30.6만 |
|---|
| 2025.11.11 | ₩61,696 | ₩62,849 | ₩61,562 | ₩62,232 | +0.87% | 28.4만 |
|---|
| 2025.11.10 | ₩61,656 | ₩61,871 | ₩60,986 | ₩61,321 | -0.54% | 25.8만 |
|---|
| 2025.11.07 | ₩62,353 | ₩63,063 | ₩61,938 | ₩62,474 | +0.19% | 32.9만 |
|---|
| 2025.11.06 | ₩62,635 | ₩63,425 | ₩61,978 | ₩62,125 | -0.81% | 36.3만 |
|---|
| 2025.11.05 | ₩63,063 | ₩64,055 | ₩62,326 | ₩62,340 | -1.15% | 55.8만 |
|---|
| 2025.11.04 | ₩60,369 | ₩63,667 | ₩59,847 | ₩63,037 | +4.42% | 111.3만 |
|---|
| 2025.11.03 | ₩58,975 | ₩60,369 | ₩57,461 | ₩60,276 | +2.20% | 53.7만 |
|---|
| 2025.10.31 | ₩60,007 | ₩60,517 | ₩58,975 | ₩59,485 | -0.87% | 84.4만 |
|---|
| 2025.10.30 | ₩62,688 | ₩64,444 | ₩60,034 | ₩60,570 | -3.38% | 72.2만 |
|---|
| 2025.10.29 | ₩66,133 | ₩66,133 | ₩63,265 | ₩63,600 | -3.83% | 42.1만 |
|---|
| 2025.10.28 | ₩66,146 | ₩66,575 | ₩65,141 | ₩66,160 | +0.02% | 40.6만 |
|---|
| 2025.10.27 | ₩66,039 | ₩67,152 | ₩65,262 | ₩66,508 | +0.71% | 40.4만 |
|---|
| 2025.10.24 | ₩67,192 | ₩67,259 | ₩66,106 | ₩66,455 | -1.10% | 26.5만 |
|---|
| 2025.10.23 | ₩66,736 | ₩67,580 | ₩65,758 | ₩66,830 | +0.14% | 44.5만 |
|---|
| 2025.10.22 | ₩66,481 | ₩67,607 | ₩65,784 | ₩66,682 | +0.30% | 35.7만 |
|---|
| 2025.10.21 | ₩66,254 | ₩66,669 | ₩65,235 | ₩66,388 | +0.20% | 38.9만 |
|---|
| 2025.10.20 | ₩65,087 | ₩66,629 | ₩64,618 | ₩66,562 | +2.27% | 33.1만 |
|---|
| 2025.10.17 | ₩64,900 | ₩65,329 | ₩64,605 | ₩65,061 | +0.25% | 46.1만 |
|---|
| 2025.10.16 | ₩64,377 | ₩65,355 | ₩64,270 | ₩64,860 | +0.75% | 35.6만 |
|---|
| 2025.10.15 | ₩62,527 | ₩64,618 | ₩62,447 | ₩64,390 | +2.98% | 33.9만 |
|---|
| 2025.10.14 | ₩62,313 | ₩63,345 | ₩62,313 | ₩62,688 | +0.60% | 36.4만 |
|---|
| 2025.10.13 | ₩63,063 | ₩63,479 | ₩61,670 | ₩62,058 | -1.59% | 32.1만 |
|---|
| 2025.10.10 | ₩62,916 | ₩63,479 | ₩62,380 | ₩63,318 | +0.64% | 33만 |
|---|