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 | ₩61,497 | ₩61,765 | ₩60,705 | ₩61,617 | +0.20% | 31.5만 |
| 2026.10.08 | ₩60,893 | ₩61,765 | ₩60,759 | ₩61,161 | +0.44% | 50.2만 |
| 2026.10.07 | ₩61,282 | ₩62,248 | ₩60,558 | ₩60,893 | -0.63% | 41.1만 |
| 2026.10.06 | ₩62,302 | ₩62,302 | ₩60,692 | ₩61,094 | -1.94% | 42.5만 |
| 2026.10.05 | ₩62,141 | ₩62,141 | ₩60,585 | ₩61,483 | -1.06% | 70.2만 |
| 2026.10.02 | ₩60,920 | ₩61,980 | ₩60,759 | ₩61,644 | +1.19% | 42.7만 |
| 2026.10.01 | ₩62,436 | ₩62,436 | ₩60,424 | ₩60,424 | -3.22% | 44만 |
| 2026.09.30 | ₩61,765 | ₩62,543 | ₩61,309 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,060 |
| +0.48% |
| 52.9만 |
| 2026.09.29 | ₩60,840 | ₩61,497 | ₩60,424 | ₩61,483 | +1.06% | 34.8만 |
|---|
| 2026.09.28 | ₩61,832 | ₩62,167 | ₩60,598 | ₩61,242 | -0.95% | 41.7만 |
|---|
| 2026.09.25 | ₩61,845 | ₩61,966 | ₩61,202 | ₩61,926 | +0.13% | 36.1만 |
|---|
| 2026.09.24 | ₩62,047 | ₩62,610 | ₩61,497 | ₩61,698 | -0.56% | 46.8만 |
|---|
| 2026.09.23 | ₩63,133 | ₩63,160 | ₩61,725 | ₩61,792 | -2.12% | 41.3만 |
|---|
| 2026.09.22 | ₩63,495 | ₩63,844 | ₩63,120 | ₩63,428 | -0.11% | 39.2만 |
|---|
| 2026.09.21 | ₩63,375 | ₩63,951 | ₩63,281 | ₩63,388 | +0.02% | 36.6만 |
|---|
| 2026.09.18 | ₩63,723 | ₩63,951 | ₩63,240 | ₩63,549 | -0.27% | 84만 |
|---|
| 2026.09.17 | ₩64,635 | ₩64,769 | ₩63,831 | ₩64,220 | -0.64% | 36.6만 |
|---|
| 2026.09.16 | ₩64,421 | ₩64,863 | ₩63,978 | ₩64,448 | +0.04% | 33.9만 |
|---|
| 2026.09.15 | ₩64,635 | ₩65,105 | ₩64,005 | ₩64,139 | -0.77% | 42.5만 |
|---|
| 2026.09.14 | ₩65,225 | ₩65,480 | ₩64,179 | ₩64,689 | -0.82% | 38.3만 |
|---|
| 2026.09.11 | ₩66,902 | ₩66,929 | ₩64,327 | ₩64,676 | -3.33% | 33.5만 |
|---|
| 2026.09.10 | ₩66,567 | ₩66,620 | ₩65,360 | ₩65,534 | -1.55% | 39.3만 |
|---|
| 2026.09.09 | ₩66,862 | ₩67,197 | ₩66,070 | ₩66,298 | -0.84% | 36.6만 |
|---|
| 2026.09.08 | ₩67,318 | ₩67,318 | ₩66,567 | ₩66,889 | -0.64% | 38.2만 |
|---|
| 2026.09.04 | ₩66,741 | ₩67,626 | ₩66,473 | ₩67,103 | +0.54% | 55.7만 |
|---|
| 2026.09.03 | ₩67,693 | ₩68,337 | ₩67,157 | ₩67,774 | +0.12% | 71.5만 |
|---|
| 2026.09.02 | ₩66,701 | ₩67,734 | ₩66,459 | ₩67,251 | +0.82% | 160.7만 |
|---|
| 2026.09.01 | ₩67,345 | ₩67,465 | ₩66,379 | ₩66,714 | -0.94% | 47.3만 |
|---|
| 2026.08.31 | ₩67,063 | ₩67,425 | ₩66,526 | ₩67,023 | -0.06% | 54.7만 |
|---|
| 2026.08.28 | ₩67,465 | ₩67,962 | ₩67,009 | ₩67,707 | +0.36% | 34.5만 |
|---|
| 2026.08.27 | ₩66,768 | ₩67,291 | ₩65,950 | ₩67,184 | +0.62% | 27.7만 |
|---|
| 2026.08.26 | ₩67,828 | ₩67,975 | ₩67,211 | ₩67,412 | -0.61% | 34.1만 |
|---|
| 2026.08.25 | ₩68,337 | ₩68,391 | ₩67,184 | ₩67,881 | -0.67% | 42.7만 |
|---|
| 2026.08.24 | ₩66,620 | ₩68,404 | ₩66,567 | ₩68,203 | +2.38% | 41만 |
|---|
| 2026.08.21 | ₩67,103 | ₩67,278 | ₩66,191 | ₩66,459 | -0.96% | 32.3만 |
|---|
| 2026.08.20 | ₩66,728 | ₩67,465 | ₩66,580 | ₩67,090 | +0.54% | 93.7만 |
|---|
| 2026.08.19 | ₩67,076 | ₩67,626 | ₩66,822 | ₩66,942 | -0.20% | 63.6만 |
|---|
| 2026.08.18 | ₩67,264 | ₩67,425 | ₩66,728 | ₩66,875 | -0.58% | 58.1만 |
|---|
| 2026.08.17 | ₩67,184 | ₩67,345 | ₩65,641 | ₩66,607 | -0.86% | 33만 |
|---|
| 2026.08.14 | ₩67,157 | ₩67,734 | ₩66,956 | ₩67,600 | +0.66% | 39.4만 |
|---|
| 2026.08.13 | ₩67,439 | ₩67,948 | ₩67,197 | ₩67,318 | -0.18% | 35.4만 |
|---|
| 2026.08.12 | ₩67,117 | ₩67,117 | ₩66,406 | ₩67,036 | -0.12% | 39.8만 |
|---|
| 2026.08.11 | ₩66,661 | ₩67,304 | ₩66,017 | ₩67,036 | +0.56% | 32.6만 |
|---|
| 2026.08.10 | ₩66,862 | ₩67,009 | ₩65,950 | ₩66,366 | -0.74% | 42만 |
|---|
| 2026.08.07 | ₩65,816 | ₩68,015 | ₩65,212 | ₩67,774 | +2.98% | 48.7만 |
|---|
| 2026.08.06 | ₩67,197 | ₩67,479 | ₩66,178 | ₩66,298 | -1.34% | 37.2만 |
|---|
| 2026.08.05 | ₩67,278 | ₩67,707 | ₩66,325 | ₩66,714 | -0.84% | 46.1만 |
|---|
| 2026.08.04 | ₩65,722 | ₩67,626 | ₩64,904 | ₩67,465 | +2.65% | 51만 |
|---|
| 2026.08.03 | ₩67,680 | ₩68,243 | ₩66,191 | ₩66,231 | -2.14% | 80.7만 |
|---|
| 2026.07.31 | ₩68,310 | ₩68,941 | ₩67,050 | ₩67,211 | -1.61% | 131.2만 |
|---|
| 2026.07.30 | ₩71,838 | ₩72,187 | ₩67,573 | ₩67,734 | -5.71% | 67.8만 |
|---|
| 2026.07.29 | ₩69,974 | ₩70,939 | ₩68,766 | ₩69,383 | -0.84% | 47.2만 |
|---|
| 2026.07.28 | ₩69,021 | ₩71,261 | ₩68,337 | ₩70,336 | +1.90% | 44.5만 |
|---|
| 2026.07.27 | ₩67,693 | ₩68,605 | ₩67,130 | ₩68,123 | +0.63% | 32.7만 |
|---|
| 2026.07.24 | ₩68,874 | ₩69,289 | ₩67,948 | ₩68,029 | -1.23% | 31.4만 |
|---|
| 2026.07.23 | ₩68,002 | ₩69,088 | ₩67,398 | ₩68,351 | +0.51% | 36.8만 |
|---|
| 2026.07.22 | ₩68,377 | ₩68,874 | ₩67,881 | ₩68,444 | +0.10% | 24.6만 |
|---|
| 2026.07.21 | ₩67,331 | ₩68,552 | ₩67,331 | ₩67,895 | +0.84% | 30.9만 |
|---|
| 2026.07.20 | ₩70,430 | ₩70,430 | ₩68,404 | ₩68,914 | -2.15% | 29만 |
|---|
| 2026.07.17 | ₩69,933 | ₩70,121 | ₩68,699 | ₩69,585 | -0.50% | 95.6만 |
|---|
| 2026.07.16 | ₩66,889 | ₩68,941 | ₩66,674 | ₩68,860 | +2.95% | 47.6만 |
|---|
| 2026.07.15 | ₩66,996 | ₩67,828 | ₩66,325 | ₩66,701 | -0.44% | 64.2만 |
|---|
| 2026.07.14 | ₩67,278 | ₩67,707 | ₩66,634 | ₩67,076 | -0.30% | 27.6만 |
|---|
| 2026.07.13 | ₩66,741 | ₩67,600 | ₩66,741 | ₩67,063 | +0.48% | 27.6만 |
|---|
| 2026.07.10 | ₩66,138 | ₩66,915 | ₩66,138 | ₩66,674 | +0.81% | 23.7만 |
|---|
| 2026.07.09 | ₩66,017 | ₩66,419 | ₩65,628 | ₩65,869 | -0.22% | 48.8만 |
|---|
| 2026.07.08 | ₩66,781 | ₩67,278 | ₩66,178 | ₩66,191 | -0.88% | 35.9만 |
|---|
| 2026.07.07 | ₩67,050 | ₩68,324 | ₩66,580 | ₩66,647 | -0.60% | 36만 |
|---|
| 2026.07.06 | ₩67,278 | ₩67,278 | ₩66,084 | ₩66,352 | -1.38% | 40.9만 |
|---|
| 2026.07.02 | ₩65,078 | ₩67,640 | ₩65,078 | ₩67,371 | +3.52% | 45.8만 |
|---|
| 2026.07.01 | ₩65,373 | ₩66,701 | ₩65,132 | ₩65,775 | +0.62% | 65.8만 |
|---|
| 2026.06.30 | ₩65,467 | ₩66,594 | ₩64,971 | ₩65,252 | -0.33% | 55만 |
|---|
| 2026.06.29 | ₩65,346 | ₩65,977 | ₩64,850 | ₩65,601 | +0.39% | 64.8만 |
|---|
| 2026.06.26 | ₩64,676 | ₩65,842 | ₩64,126 | ₩65,829 | +1.78% | 206만 |
|---|
| 2026.06.25 | ₩62,784 | ₩64,743 | ₩62,784 | ₩63,777 | +1.58% | 69.3만 |
|---|
| 2026.06.24 | ₩62,449 | ₩63,576 | ₩62,449 | ₩63,442 | +1.59% | 50.6만 |
|---|
| 2026.06.23 | ₩61,483 | ₩62,221 | ₩61,161 | ₩62,074 | +0.96% | 42.7만 |
|---|
| 2026.06.22 | ₩60,625 | ₩61,148 | ₩60,384 | ₩60,625 | 0.00% | 43.5만 |
|---|
| 2026.06.18 | ₩60,357 | ₩60,880 | ₩60,021 | ₩60,625 | +0.44% | 85.3만 |
|---|
| 2026.06.17 | ₩60,491 | ₩60,960 | ₩60,008 | ₩60,357 | -0.22% | 48.4만 |
|---|
| 2026.06.16 | ₩61,269 | ₩61,577 | ₩60,558 | ₩60,960 | -0.50% | 50.3만 |
|---|
| 2026.06.15 | ₩60,558 | ₩61,175 | ₩60,384 | ₩60,853 | +0.49% | 58.3만 |
|---|
| 2026.06.12 | ₩60,974 | ₩61,738 | ₩60,692 | ₩61,121 | +0.24% | 41.6만 |
|---|
| 2026.06.11 | ₩62,087 | ₩62,476 | ₩60,330 | ₩60,826 | -2.03% | 78.2만 |
|---|
| 2026.06.10 | ₩62,878 | ₩63,522 | ₩61,792 | ₩61,792 | -1.73% | 50.5만 |
|---|
| 2026.06.09 | ₩60,880 | ₩62,610 | ₩60,746 | ₩62,221 | +2.20% | 37.7만 |
|---|
| 2026.06.08 | ₩60,987 | ₩61,845 | ₩60,531 | ₩60,531 | -0.75% | 34.6만 |
|---|
| 2026.06.05 | ₩60,732 | ₩62,006 | ₩60,665 | ₩61,457 | +1.19% | 38.9만 |
|---|
| 2026.06.04 | ₩61,001 | ₩61,215 | ₩60,263 | ₩60,679 | -0.53% | 36.7만 |
|---|
| 2026.06.03 | ₩60,665 | ₩61,054 | ₩59,807 | ₩60,021 | -1.06% | 86.6만 |
|---|
| 2026.06.02 | ₩59,150 | ₩61,363 | ₩58,908 | ₩60,813 | +2.81% | 70.5만 |
|---|
| 2026.06.01 | ₩60,464 | ₩60,464 | ₩58,814 | ₩58,828 | -2.71% | 67.2만 |
|---|
| 2026.05.29 | ₩58,680 | ₩60,598 | ₩58,506 | ₩60,491 | +3.09% | 126.8만 |
|---|
| 2026.05.28 | ₩58,761 | ₩59,552 | ₩58,667 | ₩58,774 | +0.02% | 48.9만 |
|---|
| 2026.05.27 | ₩58,667 | ₩59,431 | ₩58,009 | ₩59,096 | +0.73% | 73만 |
|---|
| 2026.05.26 | ₩59,083 | ₩59,109 | ₩58,291 | ₩58,345 | -1.25% | 56.5만 |
|---|
| 2026.05.22 | ₩57,781 | ₩59,150 | ₩57,768 | ₩58,948 | +2.02% | 55.5만 |
|---|
| 2026.05.21 | ₩58,077 | ₩58,600 | ₩57,634 | ₩57,956 | -0.21% | 46.2만 |
|---|
| 2026.05.20 | ₩57,607 | ₩58,157 | ₩57,285 | ₩58,130 | +0.91% | 48.6만 |
|---|
| 2026.05.19 | ₩57,460 | ₩58,184 | ₩57,325 | ₩57,553 | +0.16% | 23.5만 |
|---|
| 2026.05.18 | ₩57,111 | ₩58,331 | ₩57,017 | ₩57,433 | +0.56% | 34.3만 |
|---|
| 2026.05.15 | ₩58,479 | ₩58,640 | ₩56,910 | ₩56,963 | -2.59% | 39.2만 |
|---|
| 2026.05.14 | ₩58,318 | ₩59,002 | ₩57,996 | ₩58,278 | -0.07% | 43.6만 |
|---|
| 2026.05.13 | ₩57,889 | ₩58,224 | ₩57,446 | ₩58,090 | +0.35% | 34.8만 |
|---|
| 2026.05.12 | ₩58,036 | ₩58,801 | ₩57,741 | ₩58,264 | +0.39% | 36.7만 |
|---|
| 2026.05.11 | ₩58,009 | ₩58,533 | ₩57,272 | ₩57,513 | -0.86% | 33.1만 |
|---|
| 2026.05.08 | ₩58,452 | ₩59,217 | ₩58,157 | ₩58,305 | -0.25% | 32.9만 |
|---|
| 2026.05.07 | ₩57,513 | ₩58,895 | ₩57,017 | ₩58,506 | +1.73% | 54.7만 |
|---|
| 2026.05.06 | ₩57,406 | ₩58,063 | ₩57,111 | ₩57,714 | +0.54% | 44.4만 |
|---|
| 2026.05.05 | ₩57,661 | ₩58,224 | ₩57,379 | ₩57,728 | +0.12% | 40.7만 |
|---|
| 2026.05.04 | ₩56,373 | ₩58,358 | ₩56,279 | ₩57,741 | +2.43% | 56.3만 |
|---|
| 2026.05.01 | ₩57,084 | ₩57,594 | ₩56,185 | ₩56,816 | -0.47% | 66.4만 |
|---|
| 2026.04.30 | ₩60,947 | ₩61,591 | ₩56,239 | ₩56,655 | -7.04% | 115.6만 |
|---|
| 2026.04.29 | ₩61,899 | ₩62,167 | ₩60,826 | ₩60,866 | -1.67% | 38만 |
|---|
| 2026.04.28 | ₩63,187 | ₩63,777 | ₩62,261 | ₩62,409 | -1.23% | 39.2만 |
|---|
| 2026.04.27 | ₩62,556 | ₩63,254 | ₩62,234 | ₩62,275 | -0.45% | 40.1만 |
|---|
| 2026.04.24 | ₩63,737 | ₩64,099 | ₩61,966 | ₩62,208 | -2.40% | 218.5만 |
|---|
| 2026.04.23 | ₩63,012 | ₩64,488 | ₩61,859 | ₩63,737 | +1.15% | 47.9만 |
|---|
| 2026.04.22 | ₩62,141 | ₩62,892 | ₩62,114 | ₩62,382 | +0.39% | 44.1만 |
|---|
| 2026.04.21 | ₩62,878 | ₩63,375 | ₩61,899 | ₩61,966 | -1.45% | 45.6만 |
|---|
| 2026.04.20 | ₩60,088 | ₩63,442 | ₩60,088 | ₩62,838 | +4.58% | 74.2만 |
|---|
| 2026.04.17 | ₩59,726 | ₩60,437 | ₩59,069 | ₩60,303 | +0.97% | 150.3만 |
|---|
| 2026.04.16 | ₩59,713 | ₩60,209 | ₩59,431 | ₩60,102 | +0.65% | 65.5만 |
|---|
| 2026.04.15 | ₩60,088 | ₩60,464 | ₩59,378 | ₩59,927 | -0.27% | 38.2만 |
|---|
| 2026.04.14 | ₩60,062 | ₩60,799 | ₩59,458 | ₩60,531 | +0.78% | 39.9만 |
|---|
| 2026.04.13 | ₩62,516 | ₩62,811 | ₩59,471 | ₩60,504 | -3.22% | 74.8만 |
|---|
| 2026.04.10 | ₩63,375 | ₩63,401 | ₩62,825 | ₩62,959 | -0.66% | 28.4만 |
|---|
| 2026.04.09 | ₩61,175 | ₩63,428 | ₩60,880 | ₩63,147 | +3.22% | 51.3만 |
|---|
| 2026.04.08 | ₩60,705 | ₩61,644 | ₩59,901 | ₩61,389 | +1.13% | 44.3만 |
|---|
| 2026.04.07 | ₩61,389 | ₩61,859 | ₩61,027 | ₩61,309 | -0.13% | 37.9만 |
|---|
| 2026.04.06 | ₩61,483 | ₩61,966 | ₩60,933 | ₩61,255 | -0.37% | 25.6만 |
|---|
| 2026.04.02 | ₩61,752 | ₩62,047 | ₩61,094 | ₩62,033 | +0.46% | 21.1만 |
|---|
| 2026.04.01 | ₩60,276 | ₩61,363 | ₩60,263 | ₩61,041 | +1.27% | 23.1만 |
|---|
| 2026.03.31 | ₩62,033 | ₩62,033 | ₩60,491 | ₩60,813 | -1.97% | 26.3만 |
|---|
| 2026.03.30 | ₩60,933 | ₩61,913 | ₩60,370 | ₩61,765 | +1.36% | 38.7만 |
|---|
| 2026.03.27 | ₩60,424 | ₩60,960 | ₩59,968 | ₩60,370 | -0.09% | 23.1만 |
|---|
| 2026.03.26 | ₩59,284 | ₩60,491 | ₩59,257 | ₩60,464 | +1.99% | 25.6만 |
|---|
| 2026.03.25 | ₩59,606 | ₩59,820 | ₩58,439 | ₩58,935 | -1.13% | 58.9만 |
|---|
| 2026.03.24 | ₩59,378 | ₩60,692 | ₩59,297 | ₩59,378 | 0.00% | 38.1만 |
|---|
| 2026.03.23 | ₩59,445 | ₩60,397 | ₩58,948 | ₩59,619 | +0.29% | 49.7만 |
|---|
| 2026.03.20 | ₩59,740 | ₩59,740 | ₩58,720 | ₩58,895 | -1.41% | 164.9만 |
|---|
| 2026.03.19 | ₩57,741 | ₩59,404 | ₩57,647 | ₩59,337 | +2.76% | 58.6만 |
|---|
| 2026.03.18 | ₩58,613 | ₩59,364 | ₩57,969 | ₩58,036 | -0.98% | 45.6만 |
|---|
| 2026.03.17 | ₩60,813 | ₩61,135 | ₩59,083 | ₩59,471 | -2.21% | 39.6만 |
|---|
| 2026.03.16 | ₩61,068 | ₩61,068 | ₩59,981 | ₩60,397 | -1.10% | 36만 |
|---|
| 2026.03.13 | ₩60,142 | ₩60,652 | ₩59,418 | ₩60,625 | +0.80% | 27.4만 |
|---|
| 2026.03.12 | ₩58,613 | ₩60,705 | ₩58,613 | ₩59,512 | +1.53% | 55.2만 |
|---|
| 2026.03.11 | ₩59,015 | ₩59,190 | ₩57,339 | ₩59,096 | +0.14% | 85.2만 |
|---|
| 2026.03.10 | ₩60,357 | ₩60,826 | ₩58,787 | ₩58,948 | -2.33% | 46만 |
|---|
| 2026.03.09 | ₩60,893 | ₩61,363 | ₩60,156 | ₩61,269 | +0.62% | 38.5만 |
|---|
| 2026.03.06 | ₩61,229 | ₩61,229 | ₩60,008 | ₩61,148 | -0.13% | 36.5만 |
|---|
| 2026.03.05 | ₩62,462 | ₩62,462 | ₩61,322 | ₩61,403 | -1.70% | 30.4만 |
|---|
| 2026.03.04 | ₩62,811 | ₩63,482 | ₩61,792 | ₩63,026 | +0.34% | 36.3만 |
|---|
| 2026.03.03 | ₩60,866 | ₩63,240 | ₩60,249 | ₩62,972 | +3.46% | 46.4만 |
|---|
| 2026.03.02 | ₩60,142 | ₩61,001 | ₩59,847 | ₩60,880 | +1.23% | 45.4만 |
|---|
| 2026.02.27 | ₩60,048 | ₩61,108 | ₩60,048 | ₩60,464 | +0.69% | 50.7만 |
|---|
| 2026.02.26 | ₩59,954 | ₩61,738 | ₩59,713 | ₩59,807 | -0.25% | 75.2만 |
|---|
| 2026.02.25 | ₩62,208 | ₩62,704 | ₩60,907 | ₩62,556 | +0.56% | 30.2만 |
|---|
| 2026.02.24 | ₩62,516 | ₩62,758 | ₩62,033 | ₩62,194 | -0.51% | 29만 |
|---|
| 2026.02.23 | ₩61,470 | ₩62,275 | ₩61,336 | ₩62,248 | +1.27% | 38.5만 |
|---|
| 2026.02.20 | ₩62,315 | ₩62,637 | ₩61,041 | ₩61,363 | -1.53% | 29.3만 |
|---|
| 2026.02.19 | ₩61,685 | ₩62,208 | ₩61,242 | ₩61,966 | +0.46% | 45.8만 |
|---|
| 2026.02.18 | ₩62,248 | ₩62,328 | ₩61,349 | ₩61,376 | -1.40% | 34.7만 |
|---|
| 2026.02.17 | ₩62,704 | ₩63,079 | ₩62,060 | ₩62,355 | -0.56% | 30.4만 |
|---|
| 2026.02.13 | ₩61,202 | ₩62,449 | ₩60,960 | ₩62,449 | +2.04% | 24.6만 |
|---|
| 2026.02.12 | ₩59,297 | ₩61,363 | ₩59,297 | ₩60,960 | +2.80% | 49.4만 |
|---|
| 2026.02.11 | ₩59,995 | ₩59,995 | ₩58,747 | ₩59,217 | -1.30% | 33.3만 |
|---|
| 2026.02.10 | ₩59,311 | ₩60,129 | ₩59,123 | ₩59,686 | +0.63% | 44.2만 |
|---|
| 2026.02.09 | ₩59,230 | ₩59,230 | ₩58,345 | ₩59,002 | -0.38% | 29.6만 |
|---|
| 2026.02.06 | ₩60,518 | ₩61,430 | ₩59,632 | ₩59,646 | -1.44% | 44.2만 |
|---|
| 2026.02.05 | ₩60,960 | ₩61,309 | ₩60,276 | ₩60,518 | -0.73% | 32.4만 |
|---|
| 2026.02.04 | ₩60,424 | ₩60,907 | ₩59,793 | ₩60,276 | -0.24% | 27.3만 |
|---|
| 2026.02.03 | ₩59,780 | ₩60,974 | ₩59,404 | ₩59,619 | -0.27% | 28만 |
|---|
| 2026.02.02 | ₩60,142 | ₩60,598 | ₩59,445 | ₩59,699 | -0.74% | 33.2만 |
|---|
| 2026.01.30 | ₩59,579 | ₩60,115 | ₩59,203 | ₩59,954 | +0.63% | 49.1만 |
|---|
| 2026.01.29 | ₩59,270 | ₩60,129 | ₩59,069 | ₩59,646 | +0.63% | 52.6만 |
|---|
| 2026.01.28 | ₩59,646 | ₩60,223 | ₩58,372 | ₩58,506 | -1.91% | 45.6만 |
|---|
| 2026.01.27 | ₩59,525 | ₩60,558 | ₩59,284 | ₩59,740 | +0.36% | 27.5만 |
|---|
| 2026.01.26 | ₩59,592 | ₩60,357 | ₩59,311 | ₩59,699 | +0.18% | 23.5만 |
|---|
| 2026.01.23 | ₩60,169 | ₩60,410 | ₩58,908 | ₩59,230 | -1.56% | 37.2만 |
|---|
| 2026.01.22 | ₩59,767 | ₩60,491 | ₩59,485 | ₩60,370 | +1.01% | 30.3만 |
|---|
| 2026.01.21 | ₩60,263 | ₩60,357 | ₩59,217 | ₩59,874 | -0.65% | 39.6만 |
|---|
| 2026.01.20 | ₩60,786 | ₩61,027 | ₩59,834 | ₩59,941 | -1.39% | 30.1만 |
|---|
| 2026.01.16 | ₩61,564 | ₩62,020 | ₩61,121 | ₩61,255 | -0.50% | 48.3만 |
|---|
| 2026.01.15 | ₩61,255 | ₩62,275 | ₩61,229 | ₩62,006 | +1.23% | 38.9만 |
|---|
| 2026.01.14 | ₩59,753 | ₩61,322 | ₩59,673 | ₩61,255 | +2.51% | 37.7만 |
|---|
| 2026.01.13 | ₩59,713 | ₩59,954 | ₩58,922 | ₩59,713 | 0.00% | 28.9만 |
|---|
| 2026.01.12 | ₩58,506 | ₩60,370 | ₩58,506 | ₩59,793 | +2.20% | 31.1만 |
|---|
| 2026.01.09 | ₩58,600 | ₩59,029 | ₩57,929 | ₩58,492 | -0.18% | 26.1만 |
|---|
| 2026.01.08 | ₩57,768 | ₩59,056 | ₩57,768 | ₩58,559 | +1.37% | 21.2만 |
|---|
| 2026.01.07 | ₩58,305 | ₩58,479 | ₩57,540 | ₩57,996 | -0.53% | 31.5만 |
|---|
| 2026.01.06 | ₩57,057 | ₩58,117 | ₩56,990 | ₩58,117 | +1.86% | 33.8만 |
|---|
| 2026.01.05 | ₩57,607 | ₩57,607 | ₩56,467 | ₩57,057 | -0.95% | 34.6만 |
|---|
| 2026.01.02 | ₩57,942 | ₩58,050 | ₩57,352 | ₩57,607 | -0.58% | 25.6만 |
|---|
| 2025.12.31 | ₩58,506 | ₩58,734 | ₩57,875 | ₩58,117 | -0.66% | 23만 |
|---|
| 2025.12.30 | ₩58,425 | ₩58,895 | ₩58,291 | ₩58,439 | +0.02% | 21.2만 |
|---|
| 2025.12.29 | ₩58,184 | ₩58,546 | ₩58,184 | ₩58,425 | +0.41% | 20.5만 |
|---|
| 2025.12.26 | ₩58,157 | ₩58,318 | ₩57,916 | ₩58,224 | +0.12% | 27.3만 |
|---|
| 2025.12.24 | ₩57,849 | ₩58,278 | ₩57,822 | ₩58,063 | +0.37% | 16.7만 |
|---|
| 2025.12.23 | ₩57,956 | ₩58,278 | ₩57,540 | ₩57,741 | -0.37% | 33.4만 |
|---|
| 2025.12.22 | ₩57,232 | ₩58,385 | ₩57,191 | ₩58,050 | +1.43% | 38.2만 |
|---|
| 2025.12.19 | ₩59,539 | ₩59,579 | ₩57,339 | ₩57,513 | -3.40% | 126.7만 |
|---|
| 2025.12.18 | ₩58,828 | ₩59,418 | ₩58,278 | ₩58,828 | 0.00% | 31.7만 |
|---|
| 2025.12.17 | ₩58,680 | ₩59,364 | ₩58,264 | ₩58,962 | +0.48% | 30.7만 |
|---|
| 2025.12.16 | ₩59,002 | ₩59,217 | ₩58,090 | ₩58,881 | -0.20% | 42.3만 |
|---|
| 2025.12.15 | ₩59,445 | ₩59,659 | ₩57,661 | ₩58,761 | -1.15% | 156.4만 |
|---|
| 2025.12.12 | ₩58,613 | ₩59,686 | ₩58,009 | ₩59,243 | +1.08% | 46.4만 |
|---|
| 2025.12.11 | ₩57,929 | ₩58,975 | ₩57,781 | ₩58,009 | +0.14% | 31.4만 |
|---|
| 2025.12.10 | ₩56,789 | ₩57,781 | ₩56,387 | ₩57,419 | +1.11% | 51.3만 |
|---|
| 2025.12.09 | ₩58,613 | ₩59,109 | ₩55,381 | ₩56,749 | -3.18% | 117만 |
|---|
| 2025.12.08 | ₩60,115 | ₩60,115 | ₩58,385 | ₩58,479 | -2.72% | 36.8만 |
|---|
| 2025.12.05 | ₩59,230 | ₩60,705 | ₩59,029 | ₩60,196 | +1.63% | 37.9만 |
|---|
| 2025.12.04 | ₩59,632 | ₩60,357 | ₩59,230 | ₩59,404 | -0.38% | 36.5만 |
|---|
| 2025.12.03 | ₩60,464 | ₩61,148 | ₩59,337 | ₩59,699 | -1.26% | 24.5만 |
|---|
| 2025.12.02 | ₩60,853 | ₩61,094 | ₩59,793 | ₩60,021 | -1.37% | 44.4만 |
|---|
| 2025.12.01 | ₩60,464 | ₩61,094 | ₩60,263 | ₩60,638 | +0.29% | 32.8만 |
|---|
| 2025.11.28 | ₩61,309 | ₩61,309 | ₩60,410 | ₩60,853 | -0.74% | 18.1만 |
|---|
| 2025.11.26 | ₩61,255 | ₩61,993 | ₩61,027 | ₩61,027 | -0.37% | 61.2만 |
|---|
| 2025.11.25 | ₩61,564 | ₩62,127 | ₩61,121 | ₩61,296 | -0.44% | 40.2만 |
|---|
| 2025.11.24 | ₩61,094 | ₩61,148 | ₩60,357 | ₩60,880 | -0.35% | 41.9만 |
|---|
| 2025.11.21 | ₩59,874 | ₩61,845 | ₩58,935 | ₩61,054 | +1.97% | 41.4만 |
|---|
| 2025.11.20 | ₩59,230 | ₩60,075 | ₩59,109 | ₩59,525 | +0.50% | 29.5만 |
|---|
| 2025.11.19 | ₩60,276 | ₩60,276 | ₩59,042 | ₩59,190 | -1.80% | 33.8만 |
|---|
| 2025.11.18 | ₩61,349 | ₩61,537 | ₩60,263 | ₩60,357 | -1.62% | 33.4만 |
|---|
| 2025.11.17 | ₩61,443 | ₩62,020 | ₩60,933 | ₩60,987 | -0.74% | 21.9만 |
|---|
| 2025.11.14 | ₩61,832 | ₩62,395 | ₩60,907 | ₩61,497 | -0.54% | 27.8만 |
|---|
| 2025.11.13 | ₩61,094 | ₩61,671 | ₩60,518 | ₩61,416 | +0.53% | 24.8만 |
|---|
| 2025.11.12 | ₩61,845 | ₩62,261 | ₩60,987 | ₩60,987 | -1.39% | 30.6만 |
|---|
| 2025.11.11 | ₩61,738 | ₩62,892 | ₩61,604 | ₩62,275 | +0.87% | 28.4만 |
|---|
| 2025.11.10 | ₩61,698 | ₩61,913 | ₩61,027 | ₩61,363 | -0.54% | 25.8만 |
|---|
| 2025.11.07 | ₩62,395 | ₩63,106 | ₩61,980 | ₩62,516 | +0.19% | 32.9만 |
|---|
| 2025.11.06 | ₩62,677 | ₩63,468 | ₩62,020 | ₩62,167 | -0.81% | 36.3만 |
|---|
| 2025.11.05 | ₩63,106 | ₩64,099 | ₩62,369 | ₩62,382 | -1.15% | 55.8만 |
|---|
| 2025.11.04 | ₩60,410 | ₩63,710 | ₩59,887 | ₩63,079 | +4.42% | 111.3만 |
|---|
| 2025.11.03 | ₩59,015 | ₩60,410 | ₩57,500 | ₩60,316 | +2.20% | 53.7만 |
|---|
| 2025.10.31 | ₩60,048 | ₩60,558 | ₩59,015 | ₩59,525 | -0.87% | 84.4만 |
|---|
| 2025.10.30 | ₩62,731 | ₩64,488 | ₩60,075 | ₩60,612 | -3.38% | 72.2만 |
|---|
| 2025.10.29 | ₩66,178 | ₩66,178 | ₩63,307 | ₩63,643 | -3.83% | 42.1만 |
|---|
| 2025.10.28 | ₩66,191 | ₩66,620 | ₩65,185 | ₩66,205 | +0.02% | 40.6만 |
|---|
| 2025.10.27 | ₩66,084 | ₩67,197 | ₩65,306 | ₩66,553 | +0.71% | 40.4만 |
|---|
| 2025.10.24 | ₩67,237 | ₩67,304 | ₩66,151 | ₩66,500 | -1.10% | 26.5만 |
|---|
| 2025.10.23 | ₩66,781 | ₩67,626 | ₩65,802 | ₩66,875 | +0.14% | 44.5만 |
|---|
| 2025.10.22 | ₩66,526 | ₩67,653 | ₩65,829 | ₩66,728 | +0.30% | 35.7만 |
|---|
| 2025.10.21 | ₩66,298 | ₩66,714 | ₩65,279 | ₩66,433 | +0.20% | 38.9만 |
|---|
| 2025.10.20 | ₩65,132 | ₩66,674 | ₩64,662 | ₩66,607 | +2.27% | 33.1만 |
|---|
| 2025.10.17 | ₩64,944 | ₩65,373 | ₩64,649 | ₩65,105 | +0.25% | 46.1만 |
|---|
| 2025.10.16 | ₩64,421 | ₩65,400 | ₩64,313 | ₩64,904 | +0.75% | 35.6만 |
|---|
| 2025.10.15 | ₩62,570 | ₩64,662 | ₩62,489 | ₩64,434 | +2.98% | 33.9만 |
|---|
| 2025.10.14 | ₩62,355 | ₩63,388 | ₩62,355 | ₩62,731 | +0.60% | 36.4만 |
|---|
| 2025.10.13 | ₩63,106 | ₩63,522 | ₩61,711 | ₩62,100 | -1.59% | 32.1만 |
|---|
| 2025.10.10 | ₩62,959 | ₩63,522 | ₩62,422 | ₩63,361 | +0.64% | 33만 |
|---|