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 | ₩61,489 | ₩61,758 | ₩60,698 | ₩61,610 | +0.20% | 31.5만 |
| 2026.10.08 | ₩60,886 | ₩61,758 | ₩60,752 | ₩61,154 | +0.44% | 50.2만 |
| 2026.10.07 | ₩61,275 | ₩62,240 | ₩60,551 | ₩60,886 | -0.63% | 41.1만 |
| 2026.10.06 | ₩62,294 | ₩62,294 | ₩60,685 | ₩61,087 | -1.94% | 42.5만 |
| 2026.10.05 | ₩62,133 | ₩62,133 | ₩60,577 | ₩61,476 | -1.06% | 70.2만 |
| 2026.10.02 | ₩60,913 | ₩61,972 | ₩60,752 | ₩61,637 | +1.19% | 42.7만 |
| 2026.10.01 | ₩62,428 | ₩62,428 | ₩60,417 | ₩60,417 | -3.22% | 44만 |
| 2026.09.30 | ₩61,758 | ₩62,535 | ₩61,302 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,053 |
| +0.48% |
| 52.9만 |
| 2026.09.29 | ₩60,832 | ₩61,489 | ₩60,417 | ₩61,476 | +1.06% | 34.8만 |
|---|
| 2026.09.28 | ₩61,825 | ₩62,160 | ₩60,591 | ₩61,235 | -0.95% | 41.7만 |
|---|
| 2026.09.25 | ₩61,838 | ₩61,959 | ₩61,194 | ₩61,919 | +0.13% | 36.1만 |
|---|
| 2026.09.24 | ₩62,039 | ₩62,603 | ₩61,489 | ₩61,691 | -0.56% | 46.8만 |
|---|
| 2026.09.23 | ₩63,126 | ₩63,152 | ₩61,717 | ₩61,784 | -2.12% | 41.3만 |
|---|
| 2026.09.22 | ₩63,488 | ₩63,836 | ₩63,112 | ₩63,421 | -0.11% | 39.2만 |
|---|
| 2026.09.21 | ₩63,367 | ₩63,944 | ₩63,273 | ₩63,380 | +0.02% | 36.6만 |
|---|
| 2026.09.18 | ₩63,716 | ₩63,944 | ₩63,233 | ₩63,541 | -0.27% | 84만 |
|---|
| 2026.09.17 | ₩64,628 | ₩64,762 | ₩63,823 | ₩64,212 | -0.64% | 36.6만 |
|---|
| 2026.09.16 | ₩64,413 | ₩64,856 | ₩63,970 | ₩64,440 | +0.04% | 33.9만 |
|---|
| 2026.09.15 | ₩64,628 | ₩65,097 | ₩63,997 | ₩64,131 | -0.77% | 42.5만 |
|---|
| 2026.09.14 | ₩65,218 | ₩65,473 | ₩64,172 | ₩64,681 | -0.82% | 38.3만 |
|---|
| 2026.09.11 | ₩66,894 | ₩66,921 | ₩64,319 | ₩64,668 | -3.33% | 33.5만 |
|---|
| 2026.09.10 | ₩66,559 | ₩66,612 | ₩65,352 | ₩65,526 | -1.55% | 39.3만 |
|---|
| 2026.09.09 | ₩66,854 | ₩67,189 | ₩66,063 | ₩66,291 | -0.84% | 36.6만 |
|---|
| 2026.09.08 | ₩67,310 | ₩67,310 | ₩66,559 | ₩66,881 | -0.64% | 38.2만 |
|---|
| 2026.09.04 | ₩66,733 | ₩67,618 | ₩66,465 | ₩67,095 | +0.54% | 55.7만 |
|---|
| 2026.09.03 | ₩67,685 | ₩68,329 | ₩67,149 | ₩67,766 | +0.12% | 71.5만 |
|---|
| 2026.09.02 | ₩66,693 | ₩67,726 | ₩66,452 | ₩67,243 | +0.82% | 160.7만 |
|---|
| 2026.09.01 | ₩67,337 | ₩67,457 | ₩66,371 | ₩66,706 | -0.94% | 47.3만 |
|---|
| 2026.08.31 | ₩67,055 | ₩67,417 | ₩66,519 | ₩67,015 | -0.06% | 54.7만 |
|---|
| 2026.08.28 | ₩67,457 | ₩67,954 | ₩67,001 | ₩67,699 | +0.36% | 34.5만 |
|---|
| 2026.08.27 | ₩66,760 | ₩67,283 | ₩65,942 | ₩67,176 | +0.62% | 27.7만 |
|---|
| 2026.08.26 | ₩67,819 | ₩67,967 | ₩67,203 | ₩67,404 | -0.61% | 34.1만 |
|---|
| 2026.08.25 | ₩68,329 | ₩68,383 | ₩67,176 | ₩67,873 | -0.67% | 42.7만 |
|---|
| 2026.08.24 | ₩66,612 | ₩68,396 | ₩66,559 | ₩68,195 | +2.38% | 41만 |
|---|
| 2026.08.21 | ₩67,095 | ₩67,270 | ₩66,183 | ₩66,452 | -0.96% | 32.3만 |
|---|
| 2026.08.20 | ₩66,720 | ₩67,457 | ₩66,572 | ₩67,082 | +0.54% | 93.7만 |
|---|
| 2026.08.19 | ₩67,068 | ₩67,618 | ₩66,814 | ₩66,934 | -0.20% | 63.6만 |
|---|
| 2026.08.18 | ₩67,256 | ₩67,417 | ₩66,720 | ₩66,867 | -0.58% | 58.1만 |
|---|
| 2026.08.17 | ₩67,176 | ₩67,337 | ₩65,633 | ₩66,599 | -0.86% | 33만 |
|---|
| 2026.08.14 | ₩67,149 | ₩67,726 | ₩66,948 | ₩67,591 | +0.66% | 39.4만 |
|---|
| 2026.08.13 | ₩67,431 | ₩67,940 | ₩67,189 | ₩67,310 | -0.18% | 35.4만 |
|---|
| 2026.08.12 | ₩67,109 | ₩67,109 | ₩66,398 | ₩67,028 | -0.12% | 39.8만 |
|---|
| 2026.08.11 | ₩66,653 | ₩67,296 | ₩66,009 | ₩67,028 | +0.56% | 32.6만 |
|---|
| 2026.08.10 | ₩66,854 | ₩67,001 | ₩65,942 | ₩66,358 | -0.74% | 42만 |
|---|
| 2026.08.07 | ₩65,808 | ₩68,007 | ₩65,204 | ₩67,766 | +2.98% | 48.7만 |
|---|
| 2026.08.06 | ₩67,189 | ₩67,471 | ₩66,170 | ₩66,291 | -1.34% | 37.2만 |
|---|
| 2026.08.05 | ₩67,270 | ₩67,699 | ₩66,317 | ₩66,706 | -0.84% | 46.1만 |
|---|
| 2026.08.04 | ₩65,714 | ₩67,618 | ₩64,896 | ₩67,457 | +2.65% | 51만 |
|---|
| 2026.08.03 | ₩67,672 | ₩68,235 | ₩66,183 | ₩66,224 | -2.14% | 80.7만 |
|---|
| 2026.07.31 | ₩68,302 | ₩68,933 | ₩67,042 | ₩67,203 | -1.61% | 131.2만 |
|---|
| 2026.07.30 | ₩71,829 | ₩72,178 | ₩67,565 | ₩67,726 | -5.71% | 67.8만 |
|---|
| 2026.07.29 | ₩69,965 | ₩70,931 | ₩68,758 | ₩69,375 | -0.84% | 47.2만 |
|---|
| 2026.07.28 | ₩69,013 | ₩71,253 | ₩68,329 | ₩70,327 | +1.90% | 44.5만 |
|---|
| 2026.07.27 | ₩67,685 | ₩68,597 | ₩67,122 | ₩68,114 | +0.63% | 32.7만 |
|---|
| 2026.07.24 | ₩68,865 | ₩69,281 | ₩67,940 | ₩68,021 | -1.23% | 31.4만 |
|---|
| 2026.07.23 | ₩67,994 | ₩69,080 | ₩67,390 | ₩68,342 | +0.51% | 36.8만 |
|---|
| 2026.07.22 | ₩68,369 | ₩68,865 | ₩67,873 | ₩68,436 | +0.10% | 24.6만 |
|---|
| 2026.07.21 | ₩67,323 | ₩68,544 | ₩67,323 | ₩67,886 | +0.84% | 30.9만 |
|---|
| 2026.07.20 | ₩70,421 | ₩70,421 | ₩68,396 | ₩68,906 | -2.15% | 29만 |
|---|
| 2026.07.17 | ₩69,925 | ₩70,113 | ₩68,691 | ₩69,576 | -0.50% | 95.6만 |
|---|
| 2026.07.16 | ₩66,881 | ₩68,933 | ₩66,666 | ₩68,852 | +2.95% | 47.6만 |
|---|
| 2026.07.15 | ₩66,988 | ₩67,819 | ₩66,317 | ₩66,693 | -0.44% | 64.2만 |
|---|
| 2026.07.14 | ₩67,270 | ₩67,699 | ₩66,626 | ₩67,068 | -0.30% | 27.6만 |
|---|
| 2026.07.13 | ₩66,733 | ₩67,591 | ₩66,733 | ₩67,055 | +0.48% | 27.6만 |
|---|
| 2026.07.10 | ₩66,130 | ₩66,907 | ₩66,130 | ₩66,666 | +0.81% | 23.7만 |
|---|
| 2026.07.09 | ₩66,009 | ₩66,411 | ₩65,620 | ₩65,861 | -0.22% | 48.8만 |
|---|
| 2026.07.08 | ₩66,773 | ₩67,270 | ₩66,170 | ₩66,183 | -0.88% | 35.9만 |
|---|
| 2026.07.07 | ₩67,042 | ₩68,316 | ₩66,572 | ₩66,639 | -0.60% | 36만 |
|---|
| 2026.07.06 | ₩67,270 | ₩67,270 | ₩66,076 | ₩66,344 | -1.38% | 40.9만 |
|---|
| 2026.07.02 | ₩65,070 | ₩67,632 | ₩65,070 | ₩67,363 | +3.52% | 45.8만 |
|---|
| 2026.07.01 | ₩65,365 | ₩66,693 | ₩65,124 | ₩65,768 | +0.62% | 65.8만 |
|---|
| 2026.06.30 | ₩65,459 | ₩66,586 | ₩64,963 | ₩65,245 | -0.33% | 55만 |
|---|
| 2026.06.29 | ₩65,338 | ₩65,969 | ₩64,842 | ₩65,593 | +0.39% | 64.8만 |
|---|
| 2026.06.26 | ₩64,668 | ₩65,835 | ₩64,118 | ₩65,821 | +1.78% | 206만 |
|---|
| 2026.06.25 | ₩62,777 | ₩64,735 | ₩62,777 | ₩63,769 | +1.58% | 69.3만 |
|---|
| 2026.06.24 | ₩62,442 | ₩63,568 | ₩62,442 | ₩63,434 | +1.59% | 50.6만 |
|---|
| 2026.06.23 | ₩61,476 | ₩62,214 | ₩61,154 | ₩62,066 | +0.96% | 42.7만 |
|---|
| 2026.06.22 | ₩60,618 | ₩61,141 | ₩60,376 | ₩60,618 | 0.00% | 43.5만 |
|---|
| 2026.06.18 | ₩60,349 | ₩60,873 | ₩60,014 | ₩60,618 | +0.44% | 85.3만 |
|---|
| 2026.06.17 | ₩60,484 | ₩60,953 | ₩60,001 | ₩60,349 | -0.22% | 48.4만 |
|---|
| 2026.06.16 | ₩61,261 | ₩61,570 | ₩60,551 | ₩60,953 | -0.50% | 50.3만 |
|---|
| 2026.06.15 | ₩60,551 | ₩61,168 | ₩60,376 | ₩60,846 | +0.49% | 58.3만 |
|---|
| 2026.06.12 | ₩60,966 | ₩61,731 | ₩60,685 | ₩61,114 | +0.24% | 41.6만 |
|---|
| 2026.06.11 | ₩62,080 | ₩62,468 | ₩60,323 | ₩60,819 | -2.03% | 78.2만 |
|---|
| 2026.06.10 | ₩62,871 | ₩63,514 | ₩61,784 | ₩61,784 | -1.73% | 50.5만 |
|---|
| 2026.06.09 | ₩60,873 | ₩62,603 | ₩60,738 | ₩62,214 | +2.20% | 37.7만 |
|---|
| 2026.06.08 | ₩60,980 | ₩61,838 | ₩60,524 | ₩60,524 | -0.75% | 34.6만 |
|---|
| 2026.06.05 | ₩60,725 | ₩61,999 | ₩60,658 | ₩61,449 | +1.19% | 38.9만 |
|---|
| 2026.06.04 | ₩60,993 | ₩61,208 | ₩60,256 | ₩60,671 | -0.53% | 36.7만 |
|---|
| 2026.06.03 | ₩60,658 | ₩61,047 | ₩59,800 | ₩60,014 | -1.06% | 86.6만 |
|---|
| 2026.06.02 | ₩59,143 | ₩61,355 | ₩58,901 | ₩60,805 | +2.81% | 70.5만 |
|---|
| 2026.06.01 | ₩60,457 | ₩60,457 | ₩58,807 | ₩58,821 | -2.71% | 67.2만 |
|---|
| 2026.05.29 | ₩58,673 | ₩60,591 | ₩58,499 | ₩60,484 | +3.09% | 126.8만 |
|---|
| 2026.05.28 | ₩58,754 | ₩59,545 | ₩58,660 | ₩58,767 | +0.02% | 48.9만 |
|---|
| 2026.05.27 | ₩58,660 | ₩59,424 | ₩58,003 | ₩59,089 | +0.73% | 73만 |
|---|
| 2026.05.26 | ₩59,075 | ₩59,102 | ₩58,284 | ₩58,338 | -1.25% | 56.5만 |
|---|
| 2026.05.22 | ₩57,775 | ₩59,143 | ₩57,761 | ₩58,941 | +2.02% | 55.5만 |
|---|
| 2026.05.21 | ₩58,070 | ₩58,593 | ₩57,627 | ₩57,949 | -0.21% | 46.2만 |
|---|
| 2026.05.20 | ₩57,600 | ₩58,150 | ₩57,278 | ₩58,123 | +0.91% | 48.6만 |
|---|
| 2026.05.19 | ₩57,453 | ₩58,177 | ₩57,319 | ₩57,547 | +0.16% | 23.5만 |
|---|
| 2026.05.18 | ₩57,104 | ₩58,324 | ₩57,010 | ₩57,426 | +0.56% | 34.3만 |
|---|
| 2026.05.15 | ₩58,472 | ₩58,633 | ₩56,903 | ₩56,957 | -2.59% | 39.2만 |
|---|
| 2026.05.14 | ₩58,311 | ₩58,995 | ₩57,989 | ₩58,271 | -0.07% | 43.6만 |
|---|
| 2026.05.13 | ₩57,882 | ₩58,217 | ₩57,439 | ₩58,083 | +0.35% | 34.8만 |
|---|
| 2026.05.12 | ₩58,029 | ₩58,794 | ₩57,734 | ₩58,257 | +0.39% | 36.7만 |
|---|
| 2026.05.11 | ₩58,003 | ₩58,526 | ₩57,265 | ₩57,506 | -0.86% | 33.1만 |
|---|
| 2026.05.08 | ₩58,445 | ₩59,210 | ₩58,150 | ₩58,298 | -0.25% | 32.9만 |
|---|
| 2026.05.07 | ₩57,506 | ₩58,888 | ₩57,010 | ₩58,499 | +1.73% | 54.7만 |
|---|
| 2026.05.06 | ₩57,399 | ₩58,056 | ₩57,104 | ₩57,708 | +0.54% | 44.4만 |
|---|
| 2026.05.05 | ₩57,654 | ₩58,217 | ₩57,372 | ₩57,721 | +0.12% | 40.7만 |
|---|
| 2026.05.04 | ₩56,366 | ₩58,351 | ₩56,273 | ₩57,734 | +2.43% | 56.3만 |
|---|
| 2026.05.01 | ₩57,077 | ₩57,587 | ₩56,179 | ₩56,809 | -0.47% | 66.4만 |
|---|
| 2026.04.30 | ₩60,940 | ₩61,583 | ₩56,232 | ₩56,648 | -7.04% | 115.6만 |
|---|
| 2026.04.29 | ₩61,892 | ₩62,160 | ₩60,819 | ₩60,859 | -1.67% | 38만 |
|---|
| 2026.04.28 | ₩63,179 | ₩63,769 | ₩62,254 | ₩62,401 | -1.23% | 39.2만 |
|---|
| 2026.04.27 | ₩62,549 | ₩63,246 | ₩62,227 | ₩62,267 | -0.45% | 40.1만 |
|---|
| 2026.04.24 | ₩63,729 | ₩64,091 | ₩61,959 | ₩62,200 | -2.40% | 218.5만 |
|---|
| 2026.04.23 | ₩63,005 | ₩64,480 | ₩61,852 | ₩63,729 | +1.15% | 47.9만 |
|---|
| 2026.04.22 | ₩62,133 | ₩62,884 | ₩62,106 | ₩62,375 | +0.39% | 44.1만 |
|---|
| 2026.04.21 | ₩62,871 | ₩63,367 | ₩61,892 | ₩61,959 | -1.45% | 45.6만 |
|---|
| 2026.04.20 | ₩60,081 | ₩63,434 | ₩60,081 | ₩62,831 | +4.58% | 74.2만 |
|---|
| 2026.04.17 | ₩59,719 | ₩60,430 | ₩59,062 | ₩60,296 | +0.97% | 150.3만 |
|---|
| 2026.04.16 | ₩59,706 | ₩60,202 | ₩59,424 | ₩60,095 | +0.65% | 65.5만 |
|---|
| 2026.04.15 | ₩60,081 | ₩60,457 | ₩59,370 | ₩59,920 | -0.27% | 38.2만 |
|---|
| 2026.04.14 | ₩60,054 | ₩60,792 | ₩59,451 | ₩60,524 | +0.78% | 39.9만 |
|---|
| 2026.04.13 | ₩62,509 | ₩62,804 | ₩59,464 | ₩60,497 | -3.22% | 74.8만 |
|---|
| 2026.04.10 | ₩63,367 | ₩63,394 | ₩62,817 | ₩62,951 | -0.66% | 28.4만 |
|---|
| 2026.04.09 | ₩61,168 | ₩63,421 | ₩60,873 | ₩63,139 | +3.22% | 51.3만 |
|---|
| 2026.04.08 | ₩60,698 | ₩61,637 | ₩59,894 | ₩61,382 | +1.13% | 44.3만 |
|---|
| 2026.04.07 | ₩61,382 | ₩61,852 | ₩61,020 | ₩61,302 | -0.13% | 37.9만 |
|---|
| 2026.04.06 | ₩61,476 | ₩61,959 | ₩60,926 | ₩61,248 | -0.37% | 25.6만 |
|---|
| 2026.04.02 | ₩61,744 | ₩62,039 | ₩61,087 | ₩62,026 | +0.46% | 21.1만 |
|---|
| 2026.04.01 | ₩60,269 | ₩61,355 | ₩60,256 | ₩61,033 | +1.27% | 23.1만 |
|---|
| 2026.03.31 | ₩62,026 | ₩62,026 | ₩60,484 | ₩60,805 | -1.97% | 26.3만 |
|---|
| 2026.03.30 | ₩60,926 | ₩61,905 | ₩60,363 | ₩61,758 | +1.36% | 38.7만 |
|---|
| 2026.03.27 | ₩60,417 | ₩60,953 | ₩59,961 | ₩60,363 | -0.09% | 23.1만 |
|---|
| 2026.03.26 | ₩59,277 | ₩60,484 | ₩59,250 | ₩60,457 | +1.99% | 25.6만 |
|---|
| 2026.03.25 | ₩59,598 | ₩59,813 | ₩58,432 | ₩58,928 | -1.13% | 58.9만 |
|---|
| 2026.03.24 | ₩59,370 | ₩60,685 | ₩59,290 | ₩59,370 | 0.00% | 38.1만 |
|---|
| 2026.03.23 | ₩59,438 | ₩60,390 | ₩58,941 | ₩59,612 | +0.29% | 49.7만 |
|---|
| 2026.03.20 | ₩59,733 | ₩59,733 | ₩58,713 | ₩58,888 | -1.41% | 164.9만 |
|---|
| 2026.03.19 | ₩57,734 | ₩59,397 | ₩57,640 | ₩59,330 | +2.76% | 58.6만 |
|---|
| 2026.03.18 | ₩58,606 | ₩59,357 | ₩57,962 | ₩58,029 | -0.98% | 45.6만 |
|---|
| 2026.03.17 | ₩60,805 | ₩61,127 | ₩59,075 | ₩59,464 | -2.21% | 39.6만 |
|---|
| 2026.03.16 | ₩61,060 | ₩61,060 | ₩59,974 | ₩60,390 | -1.10% | 36만 |
|---|
| 2026.03.13 | ₩60,135 | ₩60,645 | ₩59,411 | ₩60,618 | +0.80% | 27.4만 |
|---|
| 2026.03.12 | ₩58,606 | ₩60,698 | ₩58,606 | ₩59,505 | +1.53% | 55.2만 |
|---|
| 2026.03.11 | ₩59,008 | ₩59,183 | ₩57,332 | ₩59,089 | +0.14% | 85.2만 |
|---|
| 2026.03.10 | ₩60,349 | ₩60,819 | ₩58,780 | ₩58,941 | -2.33% | 46만 |
|---|
| 2026.03.09 | ₩60,886 | ₩61,355 | ₩60,148 | ₩61,261 | +0.62% | 38.5만 |
|---|
| 2026.03.06 | ₩61,221 | ₩61,221 | ₩60,001 | ₩61,141 | -0.13% | 36.5만 |
|---|
| 2026.03.05 | ₩62,455 | ₩62,455 | ₩61,315 | ₩61,396 | -1.70% | 30.4만 |
|---|
| 2026.03.04 | ₩62,804 | ₩63,474 | ₩61,784 | ₩63,018 | +0.34% | 36.3만 |
|---|
| 2026.03.03 | ₩60,859 | ₩63,233 | ₩60,242 | ₩62,965 | +3.46% | 46.4만 |
|---|
| 2026.03.02 | ₩60,135 | ₩60,993 | ₩59,840 | ₩60,873 | +1.23% | 45.4만 |
|---|
| 2026.02.27 | ₩60,041 | ₩61,101 | ₩60,041 | ₩60,457 | +0.69% | 50.7만 |
|---|
| 2026.02.26 | ₩59,947 | ₩61,731 | ₩59,706 | ₩59,800 | -0.25% | 75.2만 |
|---|
| 2026.02.25 | ₩62,200 | ₩62,696 | ₩60,899 | ₩62,549 | +0.56% | 30.2만 |
|---|
| 2026.02.24 | ₩62,509 | ₩62,750 | ₩62,026 | ₩62,187 | -0.51% | 29만 |
|---|
| 2026.02.23 | ₩61,463 | ₩62,267 | ₩61,329 | ₩62,240 | +1.27% | 38.5만 |
|---|
| 2026.02.20 | ₩62,308 | ₩62,629 | ₩61,033 | ₩61,355 | -1.53% | 29.3만 |
|---|
| 2026.02.19 | ₩61,677 | ₩62,200 | ₩61,235 | ₩61,959 | +0.46% | 45.8만 |
|---|
| 2026.02.18 | ₩62,240 | ₩62,321 | ₩61,342 | ₩61,369 | -1.40% | 34.7만 |
|---|
| 2026.02.17 | ₩62,696 | ₩63,072 | ₩62,053 | ₩62,348 | -0.56% | 30.4만 |
|---|
| 2026.02.13 | ₩61,194 | ₩62,442 | ₩60,953 | ₩62,442 | +2.04% | 24.6만 |
|---|
| 2026.02.12 | ₩59,290 | ₩61,355 | ₩59,290 | ₩60,953 | +2.80% | 49.4만 |
|---|
| 2026.02.11 | ₩59,987 | ₩59,987 | ₩58,740 | ₩59,210 | -1.30% | 33.3만 |
|---|
| 2026.02.10 | ₩59,303 | ₩60,122 | ₩59,116 | ₩59,679 | +0.63% | 44.2만 |
|---|
| 2026.02.09 | ₩59,223 | ₩59,223 | ₩58,338 | ₩58,995 | -0.38% | 29.6만 |
|---|
| 2026.02.06 | ₩60,510 | ₩61,422 | ₩59,625 | ₩59,639 | -1.44% | 44.2만 |
|---|
| 2026.02.05 | ₩60,953 | ₩61,302 | ₩60,269 | ₩60,510 | -0.73% | 32.4만 |
|---|
| 2026.02.04 | ₩60,417 | ₩60,899 | ₩59,786 | ₩60,269 | -0.24% | 27.3만 |
|---|
| 2026.02.03 | ₩59,773 | ₩60,966 | ₩59,397 | ₩59,612 | -0.27% | 28만 |
|---|
| 2026.02.02 | ₩60,135 | ₩60,591 | ₩59,438 | ₩59,692 | -0.74% | 33.2만 |
|---|
| 2026.01.30 | ₩59,572 | ₩60,108 | ₩59,196 | ₩59,947 | +0.63% | 49.1만 |
|---|
| 2026.01.29 | ₩59,263 | ₩60,122 | ₩59,062 | ₩59,639 | +0.63% | 52.6만 |
|---|
| 2026.01.28 | ₩59,639 | ₩60,215 | ₩58,365 | ₩58,499 | -1.91% | 45.6만 |
|---|
| 2026.01.27 | ₩59,518 | ₩60,551 | ₩59,277 | ₩59,733 | +0.36% | 27.5만 |
|---|
| 2026.01.26 | ₩59,585 | ₩60,349 | ₩59,303 | ₩59,692 | +0.18% | 23.5만 |
|---|
| 2026.01.23 | ₩60,162 | ₩60,403 | ₩58,901 | ₩59,223 | -1.56% | 37.2만 |
|---|
| 2026.01.22 | ₩59,759 | ₩60,484 | ₩59,478 | ₩60,363 | +1.01% | 30.3만 |
|---|
| 2026.01.21 | ₩60,256 | ₩60,349 | ₩59,210 | ₩59,867 | -0.65% | 39.6만 |
|---|
| 2026.01.20 | ₩60,779 | ₩61,020 | ₩59,826 | ₩59,934 | -1.39% | 30.1만 |
|---|
| 2026.01.16 | ₩61,556 | ₩62,012 | ₩61,114 | ₩61,248 | -0.50% | 48.3만 |
|---|
| 2026.01.15 | ₩61,248 | ₩62,267 | ₩61,221 | ₩61,999 | +1.23% | 38.9만 |
|---|
| 2026.01.14 | ₩59,746 | ₩61,315 | ₩59,666 | ₩61,248 | +2.51% | 37.7만 |
|---|
| 2026.01.13 | ₩59,706 | ₩59,947 | ₩58,915 | ₩59,706 | 0.00% | 28.9만 |
|---|
| 2026.01.12 | ₩58,499 | ₩60,363 | ₩58,499 | ₩59,786 | +2.20% | 31.1만 |
|---|
| 2026.01.09 | ₩58,593 | ₩59,022 | ₩57,922 | ₩58,485 | -0.18% | 26.1만 |
|---|
| 2026.01.08 | ₩57,761 | ₩59,049 | ₩57,761 | ₩58,552 | +1.37% | 21.2만 |
|---|
| 2026.01.07 | ₩58,298 | ₩58,472 | ₩57,533 | ₩57,989 | -0.53% | 31.5만 |
|---|
| 2026.01.06 | ₩57,050 | ₩58,110 | ₩56,983 | ₩58,110 | +1.86% | 33.8만 |
|---|
| 2026.01.05 | ₩57,600 | ₩57,600 | ₩56,460 | ₩57,050 | -0.95% | 34.6만 |
|---|
| 2026.01.02 | ₩57,936 | ₩58,043 | ₩57,345 | ₩57,600 | -0.58% | 25.6만 |
|---|
| 2025.12.31 | ₩58,499 | ₩58,727 | ₩57,868 | ₩58,110 | -0.66% | 23만 |
|---|
| 2025.12.30 | ₩58,418 | ₩58,888 | ₩58,284 | ₩58,432 | +0.02% | 21.2만 |
|---|
| 2025.12.29 | ₩58,177 | ₩58,539 | ₩58,177 | ₩58,418 | +0.41% | 20.5만 |
|---|
| 2025.12.26 | ₩58,150 | ₩58,311 | ₩57,909 | ₩58,217 | +0.12% | 27.3만 |
|---|
| 2025.12.24 | ₩57,842 | ₩58,271 | ₩57,815 | ₩58,056 | +0.37% | 16.7만 |
|---|
| 2025.12.23 | ₩57,949 | ₩58,271 | ₩57,533 | ₩57,734 | -0.37% | 33.4만 |
|---|
| 2025.12.22 | ₩57,225 | ₩58,378 | ₩57,185 | ₩58,043 | +1.43% | 38.2만 |
|---|
| 2025.12.19 | ₩59,531 | ₩59,572 | ₩57,332 | ₩57,506 | -3.40% | 126.7만 |
|---|
| 2025.12.18 | ₩58,821 | ₩59,411 | ₩58,271 | ₩58,821 | 0.00% | 31.7만 |
|---|
| 2025.12.17 | ₩58,673 | ₩59,357 | ₩58,257 | ₩58,955 | +0.48% | 30.7만 |
|---|
| 2025.12.16 | ₩58,995 | ₩59,210 | ₩58,083 | ₩58,874 | -0.20% | 42.3만 |
|---|
| 2025.12.15 | ₩59,438 | ₩59,652 | ₩57,654 | ₩58,754 | -1.15% | 156.4만 |
|---|
| 2025.12.12 | ₩58,606 | ₩59,679 | ₩58,003 | ₩59,236 | +1.08% | 46.4만 |
|---|
| 2025.12.11 | ₩57,922 | ₩58,968 | ₩57,775 | ₩58,003 | +0.14% | 31.4만 |
|---|
| 2025.12.10 | ₩56,782 | ₩57,775 | ₩56,380 | ₩57,412 | +1.11% | 51.3만 |
|---|
| 2025.12.09 | ₩58,606 | ₩59,102 | ₩55,374 | ₩56,742 | -3.18% | 117만 |
|---|
| 2025.12.08 | ₩60,108 | ₩60,108 | ₩58,378 | ₩58,472 | -2.72% | 36.8만 |
|---|
| 2025.12.05 | ₩59,223 | ₩60,698 | ₩59,022 | ₩60,189 | +1.63% | 37.9만 |
|---|
| 2025.12.04 | ₩59,625 | ₩60,349 | ₩59,223 | ₩59,397 | -0.38% | 36.5만 |
|---|
| 2025.12.03 | ₩60,457 | ₩61,141 | ₩59,330 | ₩59,692 | -1.26% | 24.5만 |
|---|
| 2025.12.02 | ₩60,846 | ₩61,087 | ₩59,786 | ₩60,014 | -1.37% | 44.4만 |
|---|
| 2025.12.01 | ₩60,457 | ₩61,087 | ₩60,256 | ₩60,631 | +0.29% | 32.8만 |
|---|
| 2025.11.28 | ₩61,302 | ₩61,302 | ₩60,403 | ₩60,846 | -0.74% | 18.1만 |
|---|
| 2025.11.26 | ₩61,248 | ₩61,986 | ₩61,020 | ₩61,020 | -0.37% | 61.2만 |
|---|
| 2025.11.25 | ₩61,556 | ₩62,120 | ₩61,114 | ₩61,288 | -0.44% | 40.2만 |
|---|
| 2025.11.24 | ₩61,087 | ₩61,141 | ₩60,349 | ₩60,873 | -0.35% | 41.9만 |
|---|
| 2025.11.21 | ₩59,867 | ₩61,838 | ₩58,928 | ₩61,047 | +1.97% | 41.4만 |
|---|
| 2025.11.20 | ₩59,223 | ₩60,068 | ₩59,102 | ₩59,518 | +0.50% | 29.5만 |
|---|
| 2025.11.19 | ₩60,269 | ₩60,269 | ₩59,035 | ₩59,183 | -1.80% | 33.8만 |
|---|
| 2025.11.18 | ₩61,342 | ₩61,530 | ₩60,256 | ₩60,349 | -1.62% | 33.4만 |
|---|
| 2025.11.17 | ₩61,436 | ₩62,012 | ₩60,926 | ₩60,980 | -0.74% | 21.9만 |
|---|
| 2025.11.14 | ₩61,825 | ₩62,388 | ₩60,899 | ₩61,489 | -0.54% | 27.8만 |
|---|
| 2025.11.13 | ₩61,087 | ₩61,664 | ₩60,510 | ₩61,409 | +0.53% | 24.8만 |
|---|
| 2025.11.12 | ₩61,838 | ₩62,254 | ₩60,980 | ₩60,980 | -1.39% | 30.6만 |
|---|
| 2025.11.11 | ₩61,731 | ₩62,884 | ₩61,597 | ₩62,267 | +0.87% | 28.4만 |
|---|
| 2025.11.10 | ₩61,691 | ₩61,905 | ₩61,020 | ₩61,355 | -0.54% | 25.8만 |
|---|
| 2025.11.07 | ₩62,388 | ₩63,099 | ₩61,972 | ₩62,509 | +0.19% | 32.9만 |
|---|
| 2025.11.06 | ₩62,670 | ₩63,461 | ₩62,012 | ₩62,160 | -0.81% | 36.3만 |
|---|
| 2025.11.05 | ₩63,099 | ₩64,091 | ₩62,361 | ₩62,375 | -1.15% | 55.8만 |
|---|
| 2025.11.04 | ₩60,403 | ₩63,702 | ₩59,880 | ₩63,072 | +4.42% | 111.3만 |
|---|
| 2025.11.03 | ₩59,008 | ₩60,403 | ₩57,493 | ₩60,309 | +2.20% | 53.7만 |
|---|
| 2025.10.31 | ₩60,041 | ₩60,551 | ₩59,008 | ₩59,518 | -0.87% | 84.4만 |
|---|
| 2025.10.30 | ₩62,723 | ₩64,480 | ₩60,068 | ₩60,604 | -3.38% | 72.2만 |
|---|
| 2025.10.29 | ₩66,170 | ₩66,170 | ₩63,300 | ₩63,635 | -3.83% | 42.1만 |
|---|
| 2025.10.28 | ₩66,183 | ₩66,612 | ₩65,177 | ₩66,197 | +0.02% | 40.6만 |
|---|
| 2025.10.27 | ₩66,076 | ₩67,189 | ₩65,298 | ₩66,545 | +0.71% | 40.4만 |
|---|
| 2025.10.24 | ₩67,229 | ₩67,296 | ₩66,143 | ₩66,492 | -1.10% | 26.5만 |
|---|
| 2025.10.23 | ₩66,773 | ₩67,618 | ₩65,794 | ₩66,867 | +0.14% | 44.5만 |
|---|
| 2025.10.22 | ₩66,519 | ₩67,645 | ₩65,821 | ₩66,720 | +0.30% | 35.7만 |
|---|
| 2025.10.21 | ₩66,291 | ₩66,706 | ₩65,271 | ₩66,425 | +0.20% | 38.9만 |
|---|
| 2025.10.20 | ₩65,124 | ₩66,666 | ₩64,654 | ₩66,599 | +2.27% | 33.1만 |
|---|
| 2025.10.17 | ₩64,936 | ₩65,365 | ₩64,641 | ₩65,097 | +0.25% | 46.1만 |
|---|
| 2025.10.16 | ₩64,413 | ₩65,392 | ₩64,306 | ₩64,896 | +0.75% | 35.6만 |
|---|
| 2025.10.15 | ₩62,562 | ₩64,654 | ₩62,482 | ₩64,426 | +2.98% | 33.9만 |
|---|
| 2025.10.14 | ₩62,348 | ₩63,380 | ₩62,348 | ₩62,723 | +0.60% | 36.4만 |
|---|
| 2025.10.13 | ₩63,099 | ₩63,514 | ₩61,704 | ₩62,093 | -1.59% | 32.1만 |
|---|
| 2025.10.10 | ₩62,951 | ₩63,514 | ₩62,415 | ₩63,354 | +0.64% | 33만 |
|---|