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 | ₩61,440 | ₩61,708 | ₩60,649 | ₩61,561 | +0.20% | 31.5만 |
| 2026.10.08 | ₩60,837 | ₩61,708 | ₩60,703 | ₩61,105 | +0.44% | 50.2만 |
| 2026.10.07 | ₩61,226 | ₩62,190 | ₩60,502 | ₩60,837 | -0.63% | 41.1만 |
| 2026.10.06 | ₩62,244 | ₩62,244 | ₩60,636 | ₩61,038 | -1.94% | 42.5만 |
| 2026.10.05 | ₩62,083 | ₩62,083 | ₩60,529 | ₩61,427 | -1.06% | 70.2만 |
| 2026.10.02 | ₩60,864 | ₩61,922 | ₩60,703 | ₩61,587 | +1.19% | 42.7만 |
| 2026.10.01 | ₩62,378 | ₩62,378 | ₩60,368 | ₩60,368 | -3.22% | 44만 |
| 2026.09.30 | ₩61,708 | ₩62,485 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,003 |
| +0.48% |
| 52.9만 |
| 2026.09.29 | ₩60,783 | ₩61,440 | ₩60,368 | ₩61,427 | +1.06% | 34.8만 |
|---|
| 2026.09.28 | ₩61,775 | ₩62,110 | ₩60,542 | ₩61,185 | -0.95% | 41.7만 |
|---|
| 2026.09.25 | ₩61,788 | ₩61,909 | ₩61,145 | ₩61,869 | +0.13% | 36.1만 |
|---|
| 2026.09.24 | ₩61,989 | ₩62,552 | ₩61,440 | ₩61,641 | -0.56% | 46.8만 |
|---|
| 2026.09.23 | ₩63,075 | ₩63,102 | ₩61,668 | ₩61,735 | -2.12% | 41.3만 |
|---|
| 2026.09.22 | ₩63,437 | ₩63,785 | ₩63,061 | ₩63,370 | -0.11% | 39.2만 |
|---|
| 2026.09.21 | ₩63,316 | ₩63,892 | ₩63,222 | ₩63,329 | +0.02% | 36.6만 |
|---|
| 2026.09.18 | ₩63,664 | ₩63,892 | ₩63,182 | ₩63,490 | -0.27% | 84만 |
|---|
| 2026.09.17 | ₩64,576 | ₩64,710 | ₩63,772 | ₩64,160 | -0.64% | 36.6만 |
|---|
| 2026.09.16 | ₩64,361 | ₩64,803 | ₩63,919 | ₩64,388 | +0.04% | 33.9만 |
|---|
| 2026.09.15 | ₩64,576 | ₩65,045 | ₩63,946 | ₩64,080 | -0.77% | 42.5만 |
|---|
| 2026.09.14 | ₩65,165 | ₩65,420 | ₩64,120 | ₩64,629 | -0.82% | 38.3만 |
|---|
| 2026.09.11 | ₩66,840 | ₩66,867 | ₩64,267 | ₩64,616 | -3.33% | 33.5만 |
|---|
| 2026.09.10 | ₩66,505 | ₩66,559 | ₩65,299 | ₩65,473 | -1.55% | 39.3만 |
|---|
| 2026.09.09 | ₩66,800 | ₩67,135 | ₩66,009 | ₩66,237 | -0.84% | 36.6만 |
|---|
| 2026.09.08 | ₩67,256 | ₩67,256 | ₩66,505 | ₩66,827 | -0.64% | 38.2만 |
|---|
| 2026.09.04 | ₩66,679 | ₩67,564 | ₩66,411 | ₩67,041 | +0.54% | 55.7만 |
|---|
| 2026.09.03 | ₩67,631 | ₩68,274 | ₩67,095 | ₩67,711 | +0.12% | 71.5만 |
|---|
| 2026.09.02 | ₩66,639 | ₩67,671 | ₩66,398 | ₩67,189 | +0.82% | 160.7만 |
|---|
| 2026.09.01 | ₩67,282 | ₩67,403 | ₩66,318 | ₩66,653 | -0.94% | 47.3만 |
|---|
| 2026.08.31 | ₩67,001 | ₩67,363 | ₩66,465 | ₩66,961 | -0.06% | 54.7만 |
|---|
| 2026.08.28 | ₩67,403 | ₩67,899 | ₩66,947 | ₩67,644 | +0.36% | 34.5만 |
|---|
| 2026.08.27 | ₩66,706 | ₩67,229 | ₩65,889 | ₩67,122 | +0.62% | 27.7만 |
|---|
| 2026.08.26 | ₩67,765 | ₩67,912 | ₩67,148 | ₩67,349 | -0.61% | 34.1만 |
|---|
| 2026.08.25 | ₩68,274 | ₩68,328 | ₩67,122 | ₩67,818 | -0.67% | 42.7만 |
|---|
| 2026.08.24 | ₩66,559 | ₩68,341 | ₩66,505 | ₩68,140 | +2.38% | 41만 |
|---|
| 2026.08.21 | ₩67,041 | ₩67,215 | ₩66,130 | ₩66,398 | -0.96% | 32.3만 |
|---|
| 2026.08.20 | ₩66,666 | ₩67,403 | ₩66,519 | ₩67,028 | +0.54% | 93.7만 |
|---|
| 2026.08.19 | ₩67,014 | ₩67,564 | ₩66,760 | ₩66,880 | -0.20% | 63.6만 |
|---|
| 2026.08.18 | ₩67,202 | ₩67,363 | ₩66,666 | ₩66,813 | -0.58% | 58.1만 |
|---|
| 2026.08.17 | ₩67,122 | ₩67,282 | ₩65,581 | ₩66,545 | -0.86% | 33만 |
|---|
| 2026.08.14 | ₩67,095 | ₩67,671 | ₩66,894 | ₩67,537 | +0.66% | 39.4만 |
|---|
| 2026.08.13 | ₩67,376 | ₩67,885 | ₩67,135 | ₩67,256 | -0.18% | 35.4만 |
|---|
| 2026.08.12 | ₩67,055 | ₩67,055 | ₩66,344 | ₩66,974 | -0.12% | 39.8만 |
|---|
| 2026.08.11 | ₩66,599 | ₩67,242 | ₩65,956 | ₩66,974 | +0.56% | 32.6만 |
|---|
| 2026.08.10 | ₩66,800 | ₩66,947 | ₩65,889 | ₩66,304 | -0.74% | 42만 |
|---|
| 2026.08.07 | ₩65,755 | ₩67,952 | ₩65,152 | ₩67,711 | +2.98% | 48.7만 |
|---|
| 2026.08.06 | ₩67,135 | ₩67,416 | ₩66,117 | ₩66,237 | -1.34% | 37.2만 |
|---|
| 2026.08.05 | ₩67,215 | ₩67,644 | ₩66,264 | ₩66,653 | -0.84% | 46.1만 |
|---|
| 2026.08.04 | ₩65,661 | ₩67,564 | ₩64,844 | ₩67,403 | +2.65% | 51만 |
|---|
| 2026.08.03 | ₩67,617 | ₩68,180 | ₩66,130 | ₩66,170 | -2.14% | 80.7만 |
|---|
| 2026.07.31 | ₩68,247 | ₩68,877 | ₩66,988 | ₩67,148 | -1.61% | 131.2만 |
|---|
| 2026.07.30 | ₩71,771 | ₩72,120 | ₩67,510 | ₩67,671 | -5.71% | 67.8만 |
|---|
| 2026.07.29 | ₩69,909 | ₩70,874 | ₩68,703 | ₩69,319 | -0.84% | 47.2만 |
|---|
| 2026.07.28 | ₩68,957 | ₩71,195 | ₩68,274 | ₩70,271 | +1.90% | 44.5만 |
|---|
| 2026.07.27 | ₩67,631 | ₩68,542 | ₩67,068 | ₩68,060 | +0.63% | 32.7만 |
|---|
| 2026.07.24 | ₩68,810 | ₩69,225 | ₩67,885 | ₩67,966 | -1.23% | 31.4만 |
|---|
| 2026.07.23 | ₩67,939 | ₩69,024 | ₩67,336 | ₩68,287 | +0.51% | 36.8만 |
|---|
| 2026.07.22 | ₩68,314 | ₩68,810 | ₩67,818 | ₩68,381 | +0.10% | 24.6만 |
|---|
| 2026.07.21 | ₩67,269 | ₩68,488 | ₩67,269 | ₩67,832 | +0.84% | 30.9만 |
|---|
| 2026.07.20 | ₩70,364 | ₩70,364 | ₩68,341 | ₩68,850 | -2.15% | 29만 |
|---|
| 2026.07.17 | ₩69,869 | ₩70,056 | ₩68,636 | ₩69,520 | -0.50% | 95.6만 |
|---|
| 2026.07.16 | ₩66,827 | ₩68,877 | ₩66,612 | ₩68,797 | +2.95% | 47.6만 |
|---|
| 2026.07.15 | ₩66,934 | ₩67,765 | ₩66,264 | ₩66,639 | -0.44% | 64.2만 |
|---|
| 2026.07.14 | ₩67,215 | ₩67,644 | ₩66,572 | ₩67,014 | -0.30% | 27.6만 |
|---|
| 2026.07.13 | ₩66,679 | ₩67,537 | ₩66,679 | ₩67,001 | +0.48% | 27.6만 |
|---|
| 2026.07.10 | ₩66,076 | ₩66,854 | ₩66,076 | ₩66,612 | +0.81% | 23.7만 |
|---|
| 2026.07.09 | ₩65,956 | ₩66,358 | ₩65,567 | ₩65,808 | -0.22% | 48.8만 |
|---|
| 2026.07.08 | ₩66,720 | ₩67,215 | ₩66,117 | ₩66,130 | -0.88% | 35.9만 |
|---|
| 2026.07.07 | ₩66,988 | ₩68,261 | ₩66,519 | ₩66,586 | -0.60% | 36만 |
|---|
| 2026.07.06 | ₩67,215 | ₩67,215 | ₩66,023 | ₩66,291 | -1.38% | 40.9만 |
|---|
| 2026.07.02 | ₩65,018 | ₩67,577 | ₩65,018 | ₩67,309 | +3.52% | 45.8만 |
|---|
| 2026.07.01 | ₩65,313 | ₩66,639 | ₩65,071 | ₩65,715 | +0.62% | 65.8만 |
|---|
| 2026.06.30 | ₩65,406 | ₩66,532 | ₩64,911 | ₩65,192 | -0.33% | 55만 |
|---|
| 2026.06.29 | ₩65,286 | ₩65,916 | ₩64,790 | ₩65,540 | +0.39% | 64.8만 |
|---|
| 2026.06.26 | ₩64,616 | ₩65,782 | ₩64,066 | ₩65,768 | +1.78% | 206만 |
|---|
| 2026.06.25 | ₩62,726 | ₩64,683 | ₩62,726 | ₩63,718 | +1.58% | 69.3만 |
|---|
| 2026.06.24 | ₩62,391 | ₩63,517 | ₩62,391 | ₩63,383 | +1.59% | 50.6만 |
|---|
| 2026.06.23 | ₩61,427 | ₩62,164 | ₩61,105 | ₩62,016 | +0.96% | 42.7만 |
|---|
| 2026.06.22 | ₩60,569 | ₩61,092 | ₩60,328 | ₩60,569 | 0.00% | 43.5만 |
|---|
| 2026.06.18 | ₩60,301 | ₩60,824 | ₩59,966 | ₩60,569 | +0.44% | 85.3만 |
|---|
| 2026.06.17 | ₩60,435 | ₩60,904 | ₩59,952 | ₩60,301 | -0.22% | 48.4만 |
|---|
| 2026.06.16 | ₩61,212 | ₩61,520 | ₩60,502 | ₩60,904 | -0.50% | 50.3만 |
|---|
| 2026.06.15 | ₩60,502 | ₩61,118 | ₩60,328 | ₩60,797 | +0.49% | 58.3만 |
|---|
| 2026.06.12 | ₩60,917 | ₩61,681 | ₩60,636 | ₩61,065 | +0.24% | 41.6만 |
|---|
| 2026.06.11 | ₩62,030 | ₩62,418 | ₩60,274 | ₩60,770 | -2.03% | 78.2만 |
|---|
| 2026.06.10 | ₩62,820 | ₩63,463 | ₩61,735 | ₩61,735 | -1.73% | 50.5만 |
|---|
| 2026.06.09 | ₩60,824 | ₩62,552 | ₩60,690 | ₩62,164 | +2.20% | 37.7만 |
|---|
| 2026.06.08 | ₩60,931 | ₩61,788 | ₩60,475 | ₩60,475 | -0.75% | 34.6만 |
|---|
| 2026.06.05 | ₩60,676 | ₩61,949 | ₩60,609 | ₩61,400 | +1.19% | 38.9만 |
|---|
| 2026.06.04 | ₩60,944 | ₩61,159 | ₩60,207 | ₩60,623 | -0.53% | 36.7만 |
|---|
| 2026.06.03 | ₩60,609 | ₩60,998 | ₩59,751 | ₩59,966 | -1.06% | 86.6만 |
|---|
| 2026.06.02 | ₩59,095 | ₩61,306 | ₩58,854 | ₩60,757 | +2.81% | 70.5만 |
|---|
| 2026.06.01 | ₩60,408 | ₩60,408 | ₩58,760 | ₩58,773 | -2.71% | 67.2만 |
|---|
| 2026.05.29 | ₩58,626 | ₩60,542 | ₩58,452 | ₩60,435 | +3.09% | 126.8만 |
|---|
| 2026.05.28 | ₩58,706 | ₩59,497 | ₩58,612 | ₩58,720 | +0.02% | 48.9만 |
|---|
| 2026.05.27 | ₩58,612 | ₩59,376 | ₩57,956 | ₩59,041 | +0.73% | 73만 |
|---|
| 2026.05.26 | ₩59,028 | ₩59,055 | ₩58,237 | ₩58,291 | -1.25% | 56.5만 |
|---|
| 2026.05.22 | ₩57,728 | ₩59,095 | ₩57,715 | ₩58,894 | +2.02% | 55.5만 |
|---|
| 2026.05.21 | ₩58,023 | ₩58,545 | ₩57,581 | ₩57,902 | -0.21% | 46.2만 |
|---|
| 2026.05.20 | ₩57,554 | ₩58,103 | ₩57,232 | ₩58,076 | +0.91% | 48.6만 |
|---|
| 2026.05.19 | ₩57,406 | ₩58,130 | ₩57,272 | ₩57,500 | +0.16% | 23.5만 |
|---|
| 2026.05.18 | ₩57,058 | ₩58,277 | ₩56,964 | ₩57,380 | +0.56% | 34.3만 |
|---|
| 2026.05.15 | ₩58,425 | ₩58,586 | ₩56,857 | ₩56,911 | -2.59% | 39.2만 |
|---|
| 2026.05.14 | ₩58,264 | ₩58,947 | ₩57,942 | ₩58,224 | -0.07% | 43.6만 |
|---|
| 2026.05.13 | ₩57,835 | ₩58,170 | ₩57,393 | ₩58,036 | +0.35% | 34.8만 |
|---|
| 2026.05.12 | ₩57,983 | ₩58,746 | ₩57,688 | ₩58,210 | +0.39% | 36.7만 |
|---|
| 2026.05.11 | ₩57,956 | ₩58,478 | ₩57,219 | ₩57,460 | -0.86% | 33.1만 |
|---|
| 2026.05.08 | ₩58,398 | ₩59,162 | ₩58,103 | ₩58,251 | -0.25% | 32.9만 |
|---|
| 2026.05.07 | ₩57,460 | ₩58,840 | ₩56,964 | ₩58,452 | +1.73% | 54.7만 |
|---|
| 2026.05.06 | ₩57,353 | ₩58,009 | ₩57,058 | ₩57,661 | +0.54% | 44.4만 |
|---|
| 2026.05.05 | ₩57,607 | ₩58,170 | ₩57,326 | ₩57,674 | +0.12% | 40.7만 |
|---|
| 2026.05.04 | ₩56,321 | ₩58,304 | ₩56,227 | ₩57,688 | +2.43% | 56.3만 |
|---|
| 2026.05.01 | ₩57,031 | ₩57,540 | ₩56,133 | ₩56,763 | -0.47% | 66.4만 |
|---|
| 2026.04.30 | ₩60,891 | ₩61,534 | ₩56,187 | ₩56,602 | -7.04% | 115.6만 |
|---|
| 2026.04.29 | ₩61,842 | ₩62,110 | ₩60,770 | ₩60,810 | -1.67% | 38만 |
|---|
| 2026.04.28 | ₩63,128 | ₩63,718 | ₩62,204 | ₩62,351 | -1.23% | 39.2만 |
|---|
| 2026.04.27 | ₩62,499 | ₩63,195 | ₩62,177 | ₩62,217 | -0.45% | 40.1만 |
|---|
| 2026.04.24 | ₩63,678 | ₩64,040 | ₩61,909 | ₩62,150 | -2.40% | 218.5만 |
|---|
| 2026.04.23 | ₩62,954 | ₩64,428 | ₩61,802 | ₩63,678 | +1.15% | 47.9만 |
|---|
| 2026.04.22 | ₩62,083 | ₩62,834 | ₩62,056 | ₩62,324 | +0.39% | 44.1만 |
|---|
| 2026.04.21 | ₩62,820 | ₩63,316 | ₩61,842 | ₩61,909 | -1.45% | 45.6만 |
|---|
| 2026.04.20 | ₩60,033 | ₩63,383 | ₩60,033 | ₩62,780 | +4.58% | 74.2만 |
|---|
| 2026.04.17 | ₩59,671 | ₩60,381 | ₩59,014 | ₩60,247 | +0.97% | 150.3만 |
|---|
| 2026.04.16 | ₩59,658 | ₩60,153 | ₩59,376 | ₩60,046 | +0.65% | 65.5만 |
|---|
| 2026.04.15 | ₩60,033 | ₩60,408 | ₩59,323 | ₩59,872 | -0.27% | 38.2만 |
|---|
| 2026.04.14 | ₩60,006 | ₩60,743 | ₩59,403 | ₩60,475 | +0.78% | 39.9만 |
|---|
| 2026.04.13 | ₩62,458 | ₩62,753 | ₩59,416 | ₩60,448 | -3.22% | 74.8만 |
|---|
| 2026.04.10 | ₩63,316 | ₩63,343 | ₩62,767 | ₩62,901 | -0.66% | 28.4만 |
|---|
| 2026.04.09 | ₩61,118 | ₩63,370 | ₩60,824 | ₩63,088 | +3.22% | 51.3만 |
|---|
| 2026.04.08 | ₩60,649 | ₩61,587 | ₩59,845 | ₩61,333 | +1.13% | 44.3만 |
|---|
| 2026.04.07 | ₩61,333 | ₩61,802 | ₩60,971 | ₩61,252 | -0.13% | 37.9만 |
|---|
| 2026.04.06 | ₩61,427 | ₩61,909 | ₩60,877 | ₩61,199 | -0.37% | 25.6만 |
|---|
| 2026.04.02 | ₩61,695 | ₩61,989 | ₩61,038 | ₩61,976 | +0.46% | 21.1만 |
|---|
| 2026.04.01 | ₩60,220 | ₩61,306 | ₩60,207 | ₩60,984 | +1.27% | 23.1만 |
|---|
| 2026.03.31 | ₩61,976 | ₩61,976 | ₩60,435 | ₩60,757 | -1.97% | 26.3만 |
|---|
| 2026.03.30 | ₩60,877 | ₩61,855 | ₩60,314 | ₩61,708 | +1.36% | 38.7만 |
|---|
| 2026.03.27 | ₩60,368 | ₩60,904 | ₩59,912 | ₩60,314 | -0.09% | 23.1만 |
|---|
| 2026.03.26 | ₩59,229 | ₩60,435 | ₩59,202 | ₩60,408 | +1.99% | 25.6만 |
|---|
| 2026.03.25 | ₩59,550 | ₩59,765 | ₩58,385 | ₩58,880 | -1.13% | 58.9만 |
|---|
| 2026.03.24 | ₩59,323 | ₩60,636 | ₩59,242 | ₩59,323 | 0.00% | 38.1만 |
|---|
| 2026.03.23 | ₩59,390 | ₩60,341 | ₩58,894 | ₩59,564 | +0.29% | 49.7만 |
|---|
| 2026.03.20 | ₩59,684 | ₩59,684 | ₩58,666 | ₩58,840 | -1.41% | 164.9만 |
|---|
| 2026.03.19 | ₩57,688 | ₩59,349 | ₩57,594 | ₩59,282 | +2.76% | 58.6만 |
|---|
| 2026.03.18 | ₩58,559 | ₩59,309 | ₩57,916 | ₩57,983 | -0.98% | 45.6만 |
|---|
| 2026.03.17 | ₩60,757 | ₩61,078 | ₩59,028 | ₩59,416 | -2.21% | 39.6만 |
|---|
| 2026.03.16 | ₩61,011 | ₩61,011 | ₩59,926 | ₩60,341 | -1.10% | 36만 |
|---|
| 2026.03.13 | ₩60,086 | ₩60,596 | ₩59,363 | ₩60,569 | +0.80% | 27.4만 |
|---|
| 2026.03.12 | ₩58,559 | ₩60,649 | ₩58,559 | ₩59,457 | +1.53% | 55.2만 |
|---|
| 2026.03.11 | ₩58,961 | ₩59,135 | ₩57,286 | ₩59,041 | +0.14% | 85.2만 |
|---|
| 2026.03.10 | ₩60,301 | ₩60,770 | ₩58,733 | ₩58,894 | -2.33% | 46만 |
|---|
| 2026.03.09 | ₩60,837 | ₩61,306 | ₩60,100 | ₩61,212 | +0.62% | 38.5만 |
|---|
| 2026.03.06 | ₩61,172 | ₩61,172 | ₩59,952 | ₩61,092 | -0.13% | 36.5만 |
|---|
| 2026.03.05 | ₩62,405 | ₩62,405 | ₩61,266 | ₩61,346 | -1.70% | 30.4만 |
|---|
| 2026.03.04 | ₩62,753 | ₩63,423 | ₩61,735 | ₩62,968 | +0.34% | 36.3만 |
|---|
| 2026.03.03 | ₩60,810 | ₩63,182 | ₩60,194 | ₩62,914 | +3.46% | 46.4만 |
|---|
| 2026.03.02 | ₩60,086 | ₩60,944 | ₩59,792 | ₩60,824 | +1.23% | 45.4만 |
|---|
| 2026.02.27 | ₩59,993 | ₩61,051 | ₩59,993 | ₩60,408 | +0.69% | 50.7만 |
|---|
| 2026.02.26 | ₩59,899 | ₩61,681 | ₩59,658 | ₩59,751 | -0.25% | 75.2만 |
|---|
| 2026.02.25 | ₩62,150 | ₩62,646 | ₩60,850 | ₩62,499 | +0.56% | 30.2만 |
|---|
| 2026.02.24 | ₩62,458 | ₩62,700 | ₩61,976 | ₩62,137 | -0.51% | 29만 |
|---|
| 2026.02.23 | ₩61,413 | ₩62,217 | ₩61,279 | ₩62,190 | +1.27% | 38.5만 |
|---|
| 2026.02.20 | ₩62,257 | ₩62,579 | ₩60,984 | ₩61,306 | -1.53% | 29.3만 |
|---|
| 2026.02.19 | ₩61,628 | ₩62,150 | ₩61,185 | ₩61,909 | +0.46% | 45.8만 |
|---|
| 2026.02.18 | ₩62,190 | ₩62,271 | ₩61,293 | ₩61,319 | -1.40% | 34.7만 |
|---|
| 2026.02.17 | ₩62,646 | ₩63,021 | ₩62,003 | ₩62,298 | -0.56% | 30.4만 |
|---|
| 2026.02.13 | ₩61,145 | ₩62,391 | ₩60,904 | ₩62,391 | +2.04% | 24.6만 |
|---|
| 2026.02.12 | ₩59,242 | ₩61,306 | ₩59,242 | ₩60,904 | +2.80% | 49.4만 |
|---|
| 2026.02.11 | ₩59,939 | ₩59,939 | ₩58,693 | ₩59,162 | -1.30% | 33.3만 |
|---|
| 2026.02.10 | ₩59,256 | ₩60,073 | ₩59,068 | ₩59,631 | +0.63% | 44.2만 |
|---|
| 2026.02.09 | ₩59,175 | ₩59,175 | ₩58,291 | ₩58,947 | -0.38% | 29.6만 |
|---|
| 2026.02.06 | ₩60,462 | ₩61,373 | ₩59,577 | ₩59,591 | -1.44% | 44.2만 |
|---|
| 2026.02.05 | ₩60,904 | ₩61,252 | ₩60,220 | ₩60,462 | -0.73% | 32.4만 |
|---|
| 2026.02.04 | ₩60,368 | ₩60,850 | ₩59,738 | ₩60,220 | -0.24% | 27.3만 |
|---|
| 2026.02.03 | ₩59,725 | ₩60,917 | ₩59,349 | ₩59,564 | -0.27% | 28만 |
|---|
| 2026.02.02 | ₩60,086 | ₩60,542 | ₩59,390 | ₩59,644 | -0.74% | 33.2만 |
|---|
| 2026.01.30 | ₩59,524 | ₩60,060 | ₩59,148 | ₩59,899 | +0.63% | 49.1만 |
|---|
| 2026.01.29 | ₩59,215 | ₩60,073 | ₩59,014 | ₩59,591 | +0.63% | 52.6만 |
|---|
| 2026.01.28 | ₩59,591 | ₩60,167 | ₩58,318 | ₩58,452 | -1.91% | 45.6만 |
|---|
| 2026.01.27 | ₩59,470 | ₩60,502 | ₩59,229 | ₩59,684 | +0.36% | 27.5만 |
|---|
| 2026.01.26 | ₩59,537 | ₩60,301 | ₩59,256 | ₩59,644 | +0.18% | 23.5만 |
|---|
| 2026.01.23 | ₩60,113 | ₩60,355 | ₩58,854 | ₩59,175 | -1.56% | 37.2만 |
|---|
| 2026.01.22 | ₩59,711 | ₩60,435 | ₩59,430 | ₩60,314 | +1.01% | 30.3만 |
|---|
| 2026.01.21 | ₩60,207 | ₩60,301 | ₩59,162 | ₩59,818 | -0.65% | 39.6만 |
|---|
| 2026.01.20 | ₩60,730 | ₩60,971 | ₩59,778 | ₩59,885 | -1.39% | 30.1만 |
|---|
| 2026.01.16 | ₩61,507 | ₩61,963 | ₩61,065 | ₩61,199 | -0.50% | 48.3만 |
|---|
| 2026.01.15 | ₩61,199 | ₩62,217 | ₩61,172 | ₩61,949 | +1.23% | 38.9만 |
|---|
| 2026.01.14 | ₩59,698 | ₩61,266 | ₩59,617 | ₩61,199 | +2.51% | 37.7만 |
|---|
| 2026.01.13 | ₩59,658 | ₩59,899 | ₩58,867 | ₩59,658 | 0.00% | 28.9만 |
|---|
| 2026.01.12 | ₩58,452 | ₩60,314 | ₩58,452 | ₩59,738 | +2.20% | 31.1만 |
|---|
| 2026.01.09 | ₩58,545 | ₩58,974 | ₩57,875 | ₩58,438 | -0.18% | 26.1만 |
|---|
| 2026.01.08 | ₩57,715 | ₩59,001 | ₩57,715 | ₩58,505 | +1.37% | 21.2만 |
|---|
| 2026.01.07 | ₩58,251 | ₩58,425 | ₩57,487 | ₩57,942 | -0.53% | 31.5만 |
|---|
| 2026.01.06 | ₩57,004 | ₩58,063 | ₩56,937 | ₩58,063 | +1.86% | 33.8만 |
|---|
| 2026.01.05 | ₩57,554 | ₩57,554 | ₩56,415 | ₩57,004 | -0.95% | 34.6만 |
|---|
| 2026.01.02 | ₩57,889 | ₩57,996 | ₩57,299 | ₩57,554 | -0.58% | 25.6만 |
|---|
| 2025.12.31 | ₩58,452 | ₩58,679 | ₩57,822 | ₩58,063 | -0.66% | 23만 |
|---|
| 2025.12.30 | ₩58,371 | ₩58,840 | ₩58,237 | ₩58,385 | +0.02% | 21.2만 |
|---|
| 2025.12.29 | ₩58,130 | ₩58,492 | ₩58,130 | ₩58,371 | +0.41% | 20.5만 |
|---|
| 2025.12.26 | ₩58,103 | ₩58,264 | ₩57,862 | ₩58,170 | +0.12% | 27.3만 |
|---|
| 2025.12.24 | ₩57,795 | ₩58,224 | ₩57,768 | ₩58,009 | +0.37% | 16.7만 |
|---|
| 2025.12.23 | ₩57,902 | ₩58,224 | ₩57,487 | ₩57,688 | -0.37% | 33.4만 |
|---|
| 2025.12.22 | ₩57,179 | ₩58,331 | ₩57,138 | ₩57,996 | +1.43% | 38.2만 |
|---|
| 2025.12.19 | ₩59,483 | ₩59,524 | ₩57,286 | ₩57,460 | -3.40% | 126.7만 |
|---|
| 2025.12.18 | ₩58,773 | ₩59,363 | ₩58,224 | ₩58,773 | 0.00% | 31.7만 |
|---|
| 2025.12.17 | ₩58,626 | ₩59,309 | ₩58,210 | ₩58,907 | +0.48% | 30.7만 |
|---|
| 2025.12.16 | ₩58,947 | ₩59,162 | ₩58,036 | ₩58,827 | -0.20% | 42.3만 |
|---|
| 2025.12.15 | ₩59,390 | ₩59,604 | ₩57,607 | ₩58,706 | -1.15% | 156.4만 |
|---|
| 2025.12.12 | ₩58,559 | ₩59,631 | ₩57,956 | ₩59,189 | +1.08% | 46.4만 |
|---|
| 2025.12.11 | ₩57,875 | ₩58,921 | ₩57,728 | ₩57,956 | +0.14% | 31.4만 |
|---|
| 2025.12.10 | ₩56,736 | ₩57,728 | ₩56,334 | ₩57,366 | +1.11% | 51.3만 |
|---|
| 2025.12.09 | ₩58,559 | ₩59,055 | ₩55,329 | ₩56,696 | -3.18% | 117만 |
|---|
| 2025.12.08 | ₩60,060 | ₩60,060 | ₩58,331 | ₩58,425 | -2.72% | 36.8만 |
|---|
| 2025.12.05 | ₩59,175 | ₩60,649 | ₩58,974 | ₩60,140 | +1.63% | 37.9만 |
|---|
| 2025.12.04 | ₩59,577 | ₩60,301 | ₩59,175 | ₩59,349 | -0.38% | 36.5만 |
|---|
| 2025.12.03 | ₩60,408 | ₩61,092 | ₩59,282 | ₩59,644 | -1.26% | 24.5만 |
|---|
| 2025.12.02 | ₩60,797 | ₩61,038 | ₩59,738 | ₩59,966 | -1.37% | 44.4만 |
|---|
| 2025.12.01 | ₩60,408 | ₩61,038 | ₩60,207 | ₩60,582 | +0.29% | 32.8만 |
|---|
| 2025.11.28 | ₩61,252 | ₩61,252 | ₩60,355 | ₩60,797 | -0.74% | 18.1만 |
|---|
| 2025.11.26 | ₩61,199 | ₩61,936 | ₩60,971 | ₩60,971 | -0.37% | 61.2만 |
|---|
| 2025.11.25 | ₩61,507 | ₩62,070 | ₩61,065 | ₩61,239 | -0.44% | 40.2만 |
|---|
| 2025.11.24 | ₩61,038 | ₩61,092 | ₩60,301 | ₩60,824 | -0.35% | 41.9만 |
|---|
| 2025.11.21 | ₩59,818 | ₩61,788 | ₩58,880 | ₩60,998 | +1.97% | 41.4만 |
|---|
| 2025.11.20 | ₩59,175 | ₩60,019 | ₩59,055 | ₩59,470 | +0.50% | 29.5만 |
|---|
| 2025.11.19 | ₩60,220 | ₩60,220 | ₩58,988 | ₩59,135 | -1.80% | 33.8만 |
|---|
| 2025.11.18 | ₩61,293 | ₩61,480 | ₩60,207 | ₩60,301 | -1.62% | 33.4만 |
|---|
| 2025.11.17 | ₩61,386 | ₩61,963 | ₩60,877 | ₩60,931 | -0.74% | 21.9만 |
|---|
| 2025.11.14 | ₩61,775 | ₩62,338 | ₩60,850 | ₩61,440 | -0.54% | 27.8만 |
|---|
| 2025.11.13 | ₩61,038 | ₩61,614 | ₩60,462 | ₩61,360 | +0.53% | 24.8만 |
|---|
| 2025.11.12 | ₩61,788 | ₩62,204 | ₩60,931 | ₩60,931 | -1.39% | 30.6만 |
|---|
| 2025.11.11 | ₩61,681 | ₩62,834 | ₩61,547 | ₩62,217 | +0.87% | 28.4만 |
|---|
| 2025.11.10 | ₩61,641 | ₩61,855 | ₩60,971 | ₩61,306 | -0.54% | 25.8만 |
|---|
| 2025.11.07 | ₩62,338 | ₩63,048 | ₩61,922 | ₩62,458 | +0.19% | 32.9만 |
|---|
| 2025.11.06 | ₩62,619 | ₩63,410 | ₩61,963 | ₩62,110 | -0.81% | 36.3만 |
|---|
| 2025.11.05 | ₩63,048 | ₩64,040 | ₩62,311 | ₩62,324 | -1.15% | 55.8만 |
|---|
| 2025.11.04 | ₩60,355 | ₩63,651 | ₩59,832 | ₩63,021 | +4.42% | 111.3만 |
|---|
| 2025.11.03 | ₩58,961 | ₩60,355 | ₩57,447 | ₩60,261 | +2.20% | 53.7만 |
|---|
| 2025.10.31 | ₩59,993 | ₩60,502 | ₩58,961 | ₩59,470 | -0.87% | 84.4만 |
|---|
| 2025.10.30 | ₩62,673 | ₩64,428 | ₩60,019 | ₩60,556 | -3.38% | 72.2만 |
|---|
| 2025.10.29 | ₩66,117 | ₩66,117 | ₩63,249 | ₩63,584 | -3.83% | 42.1만 |
|---|
| 2025.10.28 | ₩66,130 | ₩66,559 | ₩65,125 | ₩66,143 | +0.02% | 40.6만 |
|---|
| 2025.10.27 | ₩66,023 | ₩67,135 | ₩65,246 | ₩66,492 | +0.71% | 40.4만 |
|---|
| 2025.10.24 | ₩67,175 | ₩67,242 | ₩66,090 | ₩66,438 | -1.10% | 26.5만 |
|---|
| 2025.10.23 | ₩66,720 | ₩67,564 | ₩65,741 | ₩66,813 | +0.14% | 44.5만 |
|---|
| 2025.10.22 | ₩66,465 | ₩67,591 | ₩65,768 | ₩66,666 | +0.30% | 35.7만 |
|---|
| 2025.10.21 | ₩66,237 | ₩66,653 | ₩65,219 | ₩66,371 | +0.20% | 38.9만 |
|---|
| 2025.10.20 | ₩65,071 | ₩66,612 | ₩64,602 | ₩66,545 | +2.27% | 33.1만 |
|---|
| 2025.10.17 | ₩64,884 | ₩65,313 | ₩64,589 | ₩65,045 | +0.25% | 46.1만 |
|---|
| 2025.10.16 | ₩64,361 | ₩65,339 | ₩64,254 | ₩64,844 | +0.75% | 35.6만 |
|---|
| 2025.10.15 | ₩62,512 | ₩64,602 | ₩62,432 | ₩64,375 | +2.98% | 33.9만 |
|---|
| 2025.10.14 | ₩62,298 | ₩63,329 | ₩62,298 | ₩62,673 | +0.60% | 36.4만 |
|---|
| 2025.10.13 | ₩63,048 | ₩63,463 | ₩61,654 | ₩62,043 | -1.59% | 32.1만 |
|---|
| 2025.10.10 | ₩62,901 | ₩63,463 | ₩62,365 | ₩63,303 | +0.64% | 33만 |
|---|