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 | ₩61,502 | ₩61,771 | ₩60,711 | ₩61,623 | +0.20% | 31.5만 |
| 2026.10.08 | ₩60,899 | ₩61,771 | ₩60,765 | ₩61,167 | +0.44% | 50.2만 |
| 2026.10.07 | ₩61,288 | ₩62,253 | ₩60,563 | ₩60,899 | -0.63% | 41.1만 |
| 2026.10.06 | ₩62,307 | ₩62,307 | ₩60,697 | ₩61,100 | -1.94% | 42.5만 |
| 2026.10.05 | ₩62,146 | ₩62,146 | ₩60,590 | ₩61,489 | -1.06% | 70.2만 |
| 2026.10.02 | ₩60,925 | ₩61,985 | ₩60,765 | ₩61,650 | +1.19% | 42.7만 |
| 2026.10.01 | ₩62,441 | ₩62,441 | ₩60,429 | ₩60,429 | -3.22% | 44만 |
| 2026.09.30 | ₩61,771 | ₩62,549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,066 |
| +0.48% |
| 52.9만 |
| 2026.09.29 | ₩60,845 | ₩61,502 | ₩60,429 | ₩61,489 | +1.06% | 34.8만 |
|---|
| 2026.09.28 | ₩61,838 | ₩62,173 | ₩60,604 | ₩61,247 | -0.95% | 41.7만 |
|---|
| 2026.09.25 | ₩61,851 | ₩61,972 | ₩61,207 | ₩61,932 | +0.13% | 36.1만 |
|---|
| 2026.09.24 | ₩62,052 | ₩62,616 | ₩61,502 | ₩61,703 | -0.56% | 46.8만 |
|---|
| 2026.09.23 | ₩63,139 | ₩63,166 | ₩61,730 | ₩61,797 | -2.12% | 41.3만 |
|---|
| 2026.09.22 | ₩63,501 | ₩63,850 | ₩63,125 | ₩63,434 | -0.11% | 39.2만 |
|---|
| 2026.09.21 | ₩63,380 | ₩63,957 | ₩63,286 | ₩63,394 | +0.02% | 36.6만 |
|---|
| 2026.09.18 | ₩63,729 | ₩63,957 | ₩63,246 | ₩63,555 | -0.27% | 84만 |
|---|
| 2026.09.17 | ₩64,641 | ₩64,775 | ₩63,836 | ₩64,225 | -0.64% | 36.6만 |
|---|
| 2026.09.16 | ₩64,426 | ₩64,869 | ₩63,984 | ₩64,453 | +0.04% | 33.9만 |
|---|
| 2026.09.15 | ₩64,641 | ₩65,111 | ₩64,011 | ₩64,145 | -0.77% | 42.5만 |
|---|
| 2026.09.14 | ₩65,231 | ₩65,486 | ₩64,185 | ₩64,695 | -0.82% | 38.3만 |
|---|
| 2026.09.11 | ₩66,908 | ₩66,935 | ₩64,333 | ₩64,681 | -3.33% | 33.5만 |
|---|
| 2026.09.10 | ₩66,573 | ₩66,626 | ₩65,365 | ₩65,540 | -1.55% | 39.3만 |
|---|
| 2026.09.09 | ₩66,868 | ₩67,203 | ₩66,076 | ₩66,304 | -0.84% | 36.6만 |
|---|
| 2026.09.08 | ₩67,324 | ₩67,324 | ₩66,573 | ₩66,895 | -0.64% | 38.2만 |
|---|
| 2026.09.04 | ₩66,747 | ₩67,632 | ₩66,479 | ₩67,109 | +0.54% | 55.7만 |
|---|
| 2026.09.03 | ₩67,699 | ₩68,343 | ₩67,163 | ₩67,780 | +0.12% | 71.5만 |
|---|
| 2026.09.02 | ₩66,707 | ₩67,740 | ₩66,465 | ₩67,257 | +0.82% | 160.7만 |
|---|
| 2026.09.01 | ₩67,351 | ₩67,471 | ₩66,385 | ₩66,720 | -0.94% | 47.3만 |
|---|
| 2026.08.31 | ₩67,069 | ₩67,431 | ₩66,532 | ₩67,029 | -0.06% | 54.7만 |
|---|
| 2026.08.28 | ₩67,471 | ₩67,968 | ₩67,015 | ₩67,713 | +0.36% | 34.5만 |
|---|
| 2026.08.27 | ₩66,774 | ₩67,297 | ₩65,956 | ₩67,190 | +0.62% | 27.7만 |
|---|
| 2026.08.26 | ₩67,834 | ₩67,981 | ₩67,217 | ₩67,418 | -0.61% | 34.1만 |
|---|
| 2026.08.25 | ₩68,343 | ₩68,397 | ₩67,190 | ₩67,887 | -0.67% | 42.7만 |
|---|
| 2026.08.24 | ₩66,626 | ₩68,410 | ₩66,573 | ₩68,209 | +2.38% | 41만 |
|---|
| 2026.08.21 | ₩67,109 | ₩67,284 | ₩66,197 | ₩66,465 | -0.96% | 32.3만 |
|---|
| 2026.08.20 | ₩66,734 | ₩67,471 | ₩66,586 | ₩67,096 | +0.54% | 93.7만 |
|---|
| 2026.08.19 | ₩67,082 | ₩67,632 | ₩66,828 | ₩66,948 | -0.20% | 63.6만 |
|---|
| 2026.08.18 | ₩67,270 | ₩67,431 | ₩66,734 | ₩66,881 | -0.58% | 58.1만 |
|---|
| 2026.08.17 | ₩67,190 | ₩67,351 | ₩65,647 | ₩66,613 | -0.86% | 33만 |
|---|
| 2026.08.14 | ₩67,163 | ₩67,740 | ₩66,962 | ₩67,606 | +0.66% | 39.4만 |
|---|
| 2026.08.13 | ₩67,445 | ₩67,954 | ₩67,203 | ₩67,324 | -0.18% | 35.4만 |
|---|
| 2026.08.12 | ₩67,123 | ₩67,123 | ₩66,412 | ₩67,042 | -0.12% | 39.8만 |
|---|
| 2026.08.11 | ₩66,667 | ₩67,310 | ₩66,023 | ₩67,042 | +0.56% | 32.6만 |
|---|
| 2026.08.10 | ₩66,868 | ₩67,015 | ₩65,956 | ₩66,371 | -0.74% | 42만 |
|---|
| 2026.08.07 | ₩65,822 | ₩68,021 | ₩65,218 | ₩67,780 | +2.98% | 48.7만 |
|---|
| 2026.08.06 | ₩67,203 | ₩67,485 | ₩66,184 | ₩66,304 | -1.34% | 37.2만 |
|---|
| 2026.08.05 | ₩67,284 | ₩67,713 | ₩66,331 | ₩66,720 | -0.84% | 46.1만 |
|---|
| 2026.08.04 | ₩65,728 | ₩67,632 | ₩64,909 | ₩67,471 | +2.65% | 51만 |
|---|
| 2026.08.03 | ₩67,686 | ₩68,249 | ₩66,197 | ₩66,237 | -2.14% | 80.7만 |
|---|
| 2026.07.31 | ₩68,316 | ₩68,947 | ₩67,056 | ₩67,217 | -1.61% | 131.2만 |
|---|
| 2026.07.30 | ₩71,844 | ₩72,193 | ₩67,579 | ₩67,740 | -5.71% | 67.8만 |
|---|
| 2026.07.29 | ₩69,980 | ₩70,946 | ₩68,773 | ₩69,390 | -0.84% | 47.2만 |
|---|
| 2026.07.28 | ₩69,027 | ₩71,268 | ₩68,343 | ₩70,342 | +1.90% | 44.5만 |
|---|
| 2026.07.27 | ₩67,699 | ₩68,612 | ₩67,136 | ₩68,129 | +0.63% | 32.7만 |
|---|
| 2026.07.24 | ₩68,880 | ₩69,296 | ₩67,954 | ₩68,035 | -1.23% | 31.4만 |
|---|
| 2026.07.23 | ₩68,008 | ₩69,094 | ₩67,404 | ₩68,357 | +0.51% | 36.8만 |
|---|
| 2026.07.22 | ₩68,384 | ₩68,880 | ₩67,887 | ₩68,451 | +0.10% | 24.6만 |
|---|
| 2026.07.21 | ₩67,337 | ₩68,558 | ₩67,337 | ₩67,901 | +0.84% | 30.9만 |
|---|
| 2026.07.20 | ₩70,436 | ₩70,436 | ₩68,410 | ₩68,920 | -2.15% | 29만 |
|---|
| 2026.07.17 | ₩69,940 | ₩70,127 | ₩68,705 | ₩69,591 | -0.50% | 95.6만 |
|---|
| 2026.07.16 | ₩66,895 | ₩68,947 | ₩66,680 | ₩68,866 | +2.95% | 47.6만 |
|---|
| 2026.07.15 | ₩67,002 | ₩67,834 | ₩66,331 | ₩66,707 | -0.44% | 64.2만 |
|---|
| 2026.07.14 | ₩67,284 | ₩67,713 | ₩66,640 | ₩67,082 | -0.30% | 27.6만 |
|---|
| 2026.07.13 | ₩66,747 | ₩67,606 | ₩66,747 | ₩67,069 | +0.48% | 27.6만 |
|---|
| 2026.07.10 | ₩66,143 | ₩66,921 | ₩66,143 | ₩66,680 | +0.81% | 23.7만 |
|---|
| 2026.07.09 | ₩66,023 | ₩66,425 | ₩65,634 | ₩65,875 | -0.22% | 48.8만 |
|---|
| 2026.07.08 | ₩66,787 | ₩67,284 | ₩66,184 | ₩66,197 | -0.88% | 35.9만 |
|---|
| 2026.07.07 | ₩67,056 | ₩68,330 | ₩66,586 | ₩66,653 | -0.60% | 36만 |
|---|
| 2026.07.06 | ₩67,284 | ₩67,284 | ₩66,090 | ₩66,358 | -1.38% | 40.9만 |
|---|
| 2026.07.02 | ₩65,084 | ₩67,646 | ₩65,084 | ₩67,378 | +3.52% | 45.8만 |
|---|
| 2026.07.01 | ₩65,379 | ₩66,707 | ₩65,137 | ₩65,781 | +0.62% | 65.8만 |
|---|
| 2026.06.30 | ₩65,473 | ₩66,600 | ₩64,976 | ₩65,258 | -0.33% | 55만 |
|---|
| 2026.06.29 | ₩65,352 | ₩65,982 | ₩64,856 | ₩65,607 | +0.39% | 64.8만 |
|---|
| 2026.06.26 | ₩64,681 | ₩65,848 | ₩64,131 | ₩65,835 | +1.78% | 206만 |
|---|
| 2026.06.25 | ₩62,790 | ₩64,748 | ₩62,790 | ₩63,783 | +1.58% | 69.3만 |
|---|
| 2026.06.24 | ₩62,455 | ₩63,581 | ₩62,455 | ₩63,447 | +1.59% | 50.6만 |
|---|
| 2026.06.23 | ₩61,489 | ₩62,227 | ₩61,167 | ₩62,079 | +0.96% | 42.7만 |
|---|
| 2026.06.22 | ₩60,630 | ₩61,154 | ₩60,389 | ₩60,630 | 0.00% | 43.5만 |
|---|
| 2026.06.18 | ₩60,362 | ₩60,885 | ₩60,027 | ₩60,630 | +0.44% | 85.3만 |
|---|
| 2026.06.17 | ₩60,496 | ₩60,966 | ₩60,013 | ₩60,362 | -0.22% | 48.4만 |
|---|
| 2026.06.16 | ₩61,274 | ₩61,583 | ₩60,563 | ₩60,966 | -0.50% | 50.3만 |
|---|
| 2026.06.15 | ₩60,563 | ₩61,180 | ₩60,389 | ₩60,858 | +0.49% | 58.3만 |
|---|
| 2026.06.12 | ₩60,979 | ₩61,744 | ₩60,697 | ₩61,127 | +0.24% | 41.6만 |
|---|
| 2026.06.11 | ₩62,092 | ₩62,481 | ₩60,335 | ₩60,832 | -2.03% | 78.2만 |
|---|
| 2026.06.10 | ₩62,884 | ₩63,528 | ₩61,797 | ₩61,797 | -1.73% | 50.5만 |
|---|
| 2026.06.09 | ₩60,885 | ₩62,616 | ₩60,751 | ₩62,227 | +2.20% | 37.7만 |
|---|
| 2026.06.08 | ₩60,993 | ₩61,851 | ₩60,536 | ₩60,536 | -0.75% | 34.6만 |
|---|
| 2026.06.05 | ₩60,738 | ₩62,012 | ₩60,671 | ₩61,462 | +1.19% | 38.9만 |
|---|
| 2026.06.04 | ₩61,006 | ₩61,221 | ₩60,268 | ₩60,684 | -0.53% | 36.7만 |
|---|
| 2026.06.03 | ₩60,671 | ₩61,060 | ₩59,812 | ₩60,027 | -1.06% | 86.6만 |
|---|
| 2026.06.02 | ₩59,155 | ₩61,368 | ₩58,913 | ₩60,818 | +2.81% | 70.5만 |
|---|
| 2026.06.01 | ₩60,469 | ₩60,469 | ₩58,820 | ₩58,833 | -2.71% | 67.2만 |
|---|
| 2026.05.29 | ₩58,685 | ₩60,604 | ₩58,511 | ₩60,496 | +3.09% | 126.8만 |
|---|
| 2026.05.28 | ₩58,766 | ₩59,557 | ₩58,672 | ₩58,779 | +0.02% | 48.9만 |
|---|
| 2026.05.27 | ₩58,672 | ₩59,437 | ₩58,015 | ₩59,101 | +0.73% | 73만 |
|---|
| 2026.05.26 | ₩59,088 | ₩59,115 | ₩58,296 | ₩58,350 | -1.25% | 56.5만 |
|---|
| 2026.05.22 | ₩57,787 | ₩59,155 | ₩57,773 | ₩58,954 | +2.02% | 55.5만 |
|---|
| 2026.05.21 | ₩58,082 | ₩58,605 | ₩57,639 | ₩57,961 | -0.21% | 46.2만 |
|---|
| 2026.05.20 | ₩57,612 | ₩58,162 | ₩57,290 | ₩58,135 | +0.91% | 48.6만 |
|---|
| 2026.05.19 | ₩57,465 | ₩58,189 | ₩57,331 | ₩57,559 | +0.16% | 23.5만 |
|---|
| 2026.05.18 | ₩57,116 | ₩58,337 | ₩57,022 | ₩57,438 | +0.56% | 34.3만 |
|---|
| 2026.05.15 | ₩58,484 | ₩58,645 | ₩56,915 | ₩56,968 | -2.59% | 39.2만 |
|---|
| 2026.05.14 | ₩58,323 | ₩59,007 | ₩58,001 | ₩58,283 | -0.07% | 43.6만 |
|---|
| 2026.05.13 | ₩57,894 | ₩58,229 | ₩57,451 | ₩58,095 | +0.35% | 34.8만 |
|---|
| 2026.05.12 | ₩58,042 | ₩58,806 | ₩57,746 | ₩58,270 | +0.39% | 36.7만 |
|---|
| 2026.05.11 | ₩58,015 | ₩58,538 | ₩57,277 | ₩57,518 | -0.86% | 33.1만 |
|---|
| 2026.05.08 | ₩58,457 | ₩59,222 | ₩58,162 | ₩58,310 | -0.25% | 32.9만 |
|---|
| 2026.05.07 | ₩57,518 | ₩58,900 | ₩57,022 | ₩58,511 | +1.73% | 54.7만 |
|---|
| 2026.05.06 | ₩57,411 | ₩58,068 | ₩57,116 | ₩57,720 | +0.54% | 44.4만 |
|---|
| 2026.05.05 | ₩57,666 | ₩58,229 | ₩57,384 | ₩57,733 | +0.12% | 40.7만 |
|---|
| 2026.05.04 | ₩56,378 | ₩58,363 | ₩56,284 | ₩57,746 | +2.43% | 56.3만 |
|---|
| 2026.05.01 | ₩57,089 | ₩57,599 | ₩56,190 | ₩56,821 | -0.47% | 66.4만 |
|---|
| 2026.04.30 | ₩60,952 | ₩61,596 | ₩56,244 | ₩56,660 | -7.04% | 115.6만 |
|---|
| 2026.04.29 | ₩61,905 | ₩62,173 | ₩60,832 | ₩60,872 | -1.67% | 38만 |
|---|
| 2026.04.28 | ₩63,192 | ₩63,783 | ₩62,267 | ₩62,414 | -1.23% | 39.2만 |
|---|
| 2026.04.27 | ₩62,562 | ₩63,259 | ₩62,240 | ₩62,280 | -0.45% | 40.1만 |
|---|
| 2026.04.24 | ₩63,742 | ₩64,105 | ₩61,972 | ₩62,213 | -2.40% | 218.5만 |
|---|
| 2026.04.23 | ₩63,018 | ₩64,494 | ₩61,864 | ₩63,742 | +1.15% | 47.9만 |
|---|
| 2026.04.22 | ₩62,146 | ₩62,897 | ₩62,119 | ₩62,388 | +0.39% | 44.1만 |
|---|
| 2026.04.21 | ₩62,884 | ₩63,380 | ₩61,905 | ₩61,972 | -1.45% | 45.6만 |
|---|
| 2026.04.20 | ₩60,094 | ₩63,447 | ₩60,094 | ₩62,844 | +4.58% | 74.2만 |
|---|
| 2026.04.17 | ₩59,732 | ₩60,443 | ₩59,074 | ₩60,308 | +0.97% | 150.3만 |
|---|
| 2026.04.16 | ₩59,718 | ₩60,215 | ₩59,437 | ₩60,107 | +0.65% | 65.5만 |
|---|
| 2026.04.15 | ₩60,094 | ₩60,469 | ₩59,383 | ₩59,933 | -0.27% | 38.2만 |
|---|
| 2026.04.14 | ₩60,067 | ₩60,805 | ₩59,463 | ₩60,536 | +0.78% | 39.9만 |
|---|
| 2026.04.13 | ₩62,522 | ₩62,817 | ₩59,477 | ₩60,510 | -3.22% | 74.8만 |
|---|
| 2026.04.10 | ₩63,380 | ₩63,407 | ₩62,830 | ₩62,964 | -0.66% | 28.4만 |
|---|
| 2026.04.09 | ₩61,180 | ₩63,434 | ₩60,885 | ₩63,152 | +3.22% | 51.3만 |
|---|
| 2026.04.08 | ₩60,711 | ₩61,650 | ₩59,906 | ₩61,395 | +1.13% | 44.3만 |
|---|
| 2026.04.07 | ₩61,395 | ₩61,864 | ₩61,033 | ₩61,314 | -0.13% | 37.9만 |
|---|
| 2026.04.06 | ₩61,489 | ₩61,972 | ₩60,939 | ₩61,261 | -0.37% | 25.6만 |
|---|
| 2026.04.02 | ₩61,757 | ₩62,052 | ₩61,100 | ₩62,039 | +0.46% | 21.1만 |
|---|
| 2026.04.01 | ₩60,282 | ₩61,368 | ₩60,268 | ₩61,046 | +1.27% | 23.1만 |
|---|
| 2026.03.31 | ₩62,039 | ₩62,039 | ₩60,496 | ₩60,818 | -1.97% | 26.3만 |
|---|
| 2026.03.30 | ₩60,939 | ₩61,918 | ₩60,376 | ₩61,771 | +1.36% | 38.7만 |
|---|
| 2026.03.27 | ₩60,429 | ₩60,966 | ₩59,973 | ₩60,376 | -0.09% | 23.1만 |
|---|
| 2026.03.26 | ₩59,289 | ₩60,496 | ₩59,262 | ₩60,469 | +1.99% | 25.6만 |
|---|
| 2026.03.25 | ₩59,611 | ₩59,826 | ₩58,444 | ₩58,940 | -1.13% | 58.9만 |
|---|
| 2026.03.24 | ₩59,383 | ₩60,697 | ₩59,302 | ₩59,383 | 0.00% | 38.1만 |
|---|
| 2026.03.23 | ₩59,450 | ₩60,402 | ₩58,954 | ₩59,624 | +0.29% | 49.7만 |
|---|
| 2026.03.20 | ₩59,745 | ₩59,745 | ₩58,726 | ₩58,900 | -1.41% | 164.9만 |
|---|
| 2026.03.19 | ₩57,746 | ₩59,410 | ₩57,653 | ₩59,343 | +2.76% | 58.6만 |
|---|
| 2026.03.18 | ₩58,618 | ₩59,369 | ₩57,974 | ₩58,042 | -0.98% | 45.6만 |
|---|
| 2026.03.17 | ₩60,818 | ₩61,140 | ₩59,088 | ₩59,477 | -2.21% | 39.6만 |
|---|
| 2026.03.16 | ₩61,073 | ₩61,073 | ₩59,987 | ₩60,402 | -1.10% | 36만 |
|---|
| 2026.03.13 | ₩60,147 | ₩60,657 | ₩59,423 | ₩60,630 | +0.80% | 27.4만 |
|---|
| 2026.03.12 | ₩58,618 | ₩60,711 | ₩58,618 | ₩59,517 | +1.53% | 55.2만 |
|---|
| 2026.03.11 | ₩59,021 | ₩59,195 | ₩57,344 | ₩59,101 | +0.14% | 85.2만 |
|---|
| 2026.03.10 | ₩60,362 | ₩60,832 | ₩58,793 | ₩58,954 | -2.33% | 46만 |
|---|
| 2026.03.09 | ₩60,899 | ₩61,368 | ₩60,161 | ₩61,274 | +0.62% | 38.5만 |
|---|
| 2026.03.06 | ₩61,234 | ₩61,234 | ₩60,013 | ₩61,154 | -0.13% | 36.5만 |
|---|
| 2026.03.05 | ₩62,468 | ₩62,468 | ₩61,328 | ₩61,408 | -1.70% | 30.4만 |
|---|
| 2026.03.04 | ₩62,817 | ₩63,488 | ₩61,797 | ₩63,031 | +0.34% | 36.3만 |
|---|
| 2026.03.03 | ₩60,872 | ₩63,246 | ₩60,255 | ₩62,978 | +3.46% | 46.4만 |
|---|
| 2026.03.02 | ₩60,147 | ₩61,006 | ₩59,852 | ₩60,885 | +1.23% | 45.4만 |
|---|
| 2026.02.27 | ₩60,054 | ₩61,113 | ₩60,054 | ₩60,469 | +0.69% | 50.7만 |
|---|
| 2026.02.26 | ₩59,960 | ₩61,744 | ₩59,718 | ₩59,812 | -0.25% | 75.2만 |
|---|
| 2026.02.25 | ₩62,213 | ₩62,710 | ₩60,912 | ₩62,562 | +0.56% | 30.2만 |
|---|
| 2026.02.24 | ₩62,522 | ₩62,763 | ₩62,039 | ₩62,200 | -0.51% | 29만 |
|---|
| 2026.02.23 | ₩61,475 | ₩62,280 | ₩61,341 | ₩62,253 | +1.27% | 38.5만 |
|---|
| 2026.02.20 | ₩62,321 | ₩62,642 | ₩61,046 | ₩61,368 | -1.53% | 29.3만 |
|---|
| 2026.02.19 | ₩61,690 | ₩62,213 | ₩61,247 | ₩61,972 | +0.46% | 45.8만 |
|---|
| 2026.02.18 | ₩62,253 | ₩62,334 | ₩61,355 | ₩61,382 | -1.40% | 34.7만 |
|---|
| 2026.02.17 | ₩62,710 | ₩63,085 | ₩62,066 | ₩62,361 | -0.56% | 30.4만 |
|---|
| 2026.02.13 | ₩61,207 | ₩62,455 | ₩60,966 | ₩62,455 | +2.04% | 24.6만 |
|---|
| 2026.02.12 | ₩59,302 | ₩61,368 | ₩59,302 | ₩60,966 | +2.80% | 49.4만 |
|---|
| 2026.02.11 | ₩60,000 | ₩60,000 | ₩58,752 | ₩59,222 | -1.30% | 33.3만 |
|---|
| 2026.02.10 | ₩59,316 | ₩60,134 | ₩59,128 | ₩59,691 | +0.63% | 44.2만 |
|---|
| 2026.02.09 | ₩59,235 | ₩59,235 | ₩58,350 | ₩59,007 | -0.38% | 29.6만 |
|---|
| 2026.02.06 | ₩60,523 | ₩61,435 | ₩59,638 | ₩59,651 | -1.44% | 44.2만 |
|---|
| 2026.02.05 | ₩60,966 | ₩61,314 | ₩60,282 | ₩60,523 | -0.73% | 32.4만 |
|---|
| 2026.02.04 | ₩60,429 | ₩60,912 | ₩59,799 | ₩60,282 | -0.24% | 27.3만 |
|---|
| 2026.02.03 | ₩59,785 | ₩60,979 | ₩59,410 | ₩59,624 | -0.27% | 28만 |
|---|
| 2026.02.02 | ₩60,147 | ₩60,604 | ₩59,450 | ₩59,705 | -0.74% | 33.2만 |
|---|
| 2026.01.30 | ₩59,584 | ₩60,121 | ₩59,209 | ₩59,960 | +0.63% | 49.1만 |
|---|
| 2026.01.29 | ₩59,276 | ₩60,134 | ₩59,074 | ₩59,651 | +0.63% | 52.6만 |
|---|
| 2026.01.28 | ₩59,651 | ₩60,228 | ₩58,377 | ₩58,511 | -1.91% | 45.6만 |
|---|
| 2026.01.27 | ₩59,530 | ₩60,563 | ₩59,289 | ₩59,745 | +0.36% | 27.5만 |
|---|
| 2026.01.26 | ₩59,598 | ₩60,362 | ₩59,316 | ₩59,705 | +0.18% | 23.5만 |
|---|
| 2026.01.23 | ₩60,174 | ₩60,416 | ₩58,913 | ₩59,235 | -1.56% | 37.2만 |
|---|
| 2026.01.22 | ₩59,772 | ₩60,496 | ₩59,490 | ₩60,376 | +1.01% | 30.3만 |
|---|
| 2026.01.21 | ₩60,268 | ₩60,362 | ₩59,222 | ₩59,879 | -0.65% | 39.6만 |
|---|
| 2026.01.20 | ₩60,791 | ₩61,033 | ₩59,839 | ₩59,946 | -1.39% | 30.1만 |
|---|
| 2026.01.16 | ₩61,569 | ₩62,025 | ₩61,127 | ₩61,261 | -0.50% | 48.3만 |
|---|
| 2026.01.15 | ₩61,261 | ₩62,280 | ₩61,234 | ₩62,012 | +1.23% | 38.9만 |
|---|
| 2026.01.14 | ₩59,758 | ₩61,328 | ₩59,678 | ₩61,261 | +2.51% | 37.7만 |
|---|
| 2026.01.13 | ₩59,718 | ₩59,960 | ₩58,927 | ₩59,718 | 0.00% | 28.9만 |
|---|
| 2026.01.12 | ₩58,511 | ₩60,376 | ₩58,511 | ₩59,799 | +2.20% | 31.1만 |
|---|
| 2026.01.09 | ₩58,605 | ₩59,034 | ₩57,934 | ₩58,498 | -0.18% | 26.1만 |
|---|
| 2026.01.08 | ₩57,773 | ₩59,061 | ₩57,773 | ₩58,565 | +1.37% | 21.2만 |
|---|
| 2026.01.07 | ₩58,310 | ₩58,484 | ₩57,545 | ₩58,001 | -0.53% | 31.5만 |
|---|
| 2026.01.06 | ₩57,062 | ₩58,122 | ₩56,995 | ₩58,122 | +1.86% | 33.8만 |
|---|
| 2026.01.05 | ₩57,612 | ₩57,612 | ₩56,472 | ₩57,062 | -0.95% | 34.6만 |
|---|
| 2026.01.02 | ₩57,948 | ₩58,055 | ₩57,357 | ₩57,612 | -0.58% | 25.6만 |
|---|
| 2025.12.31 | ₩58,511 | ₩58,739 | ₩57,881 | ₩58,122 | -0.66% | 23만 |
|---|
| 2025.12.30 | ₩58,431 | ₩58,900 | ₩58,296 | ₩58,444 | +0.02% | 21.2만 |
|---|
| 2025.12.29 | ₩58,189 | ₩58,551 | ₩58,189 | ₩58,431 | +0.41% | 20.5만 |
|---|
| 2025.12.26 | ₩58,162 | ₩58,323 | ₩57,921 | ₩58,229 | +0.12% | 27.3만 |
|---|
| 2025.12.24 | ₩57,854 | ₩58,283 | ₩57,827 | ₩58,068 | +0.37% | 16.7만 |
|---|
| 2025.12.23 | ₩57,961 | ₩58,283 | ₩57,545 | ₩57,746 | -0.37% | 33.4만 |
|---|
| 2025.12.22 | ₩57,237 | ₩58,390 | ₩57,196 | ₩58,055 | +1.43% | 38.2만 |
|---|
| 2025.12.19 | ₩59,544 | ₩59,584 | ₩57,344 | ₩57,518 | -3.40% | 126.7만 |
|---|
| 2025.12.18 | ₩58,833 | ₩59,423 | ₩58,283 | ₩58,833 | 0.00% | 31.7만 |
|---|
| 2025.12.17 | ₩58,685 | ₩59,369 | ₩58,270 | ₩58,967 | +0.48% | 30.7만 |
|---|
| 2025.12.16 | ₩59,007 | ₩59,222 | ₩58,095 | ₩58,887 | -0.20% | 42.3만 |
|---|
| 2025.12.15 | ₩59,450 | ₩59,665 | ₩57,666 | ₩58,766 | -1.15% | 156.4만 |
|---|
| 2025.12.12 | ₩58,618 | ₩59,691 | ₩58,015 | ₩59,249 | +1.08% | 46.4만 |
|---|
| 2025.12.11 | ₩57,934 | ₩58,980 | ₩57,787 | ₩58,015 | +0.14% | 31.4만 |
|---|
| 2025.12.10 | ₩56,794 | ₩57,787 | ₩56,392 | ₩57,424 | +1.11% | 51.3만 |
|---|
| 2025.12.09 | ₩58,618 | ₩59,115 | ₩55,386 | ₩56,754 | -3.18% | 117만 |
|---|
| 2025.12.08 | ₩60,121 | ₩60,121 | ₩58,390 | ₩58,484 | -2.72% | 36.8만 |
|---|
| 2025.12.05 | ₩59,235 | ₩60,711 | ₩59,034 | ₩60,201 | +1.63% | 37.9만 |
|---|
| 2025.12.04 | ₩59,638 | ₩60,362 | ₩59,235 | ₩59,410 | -0.38% | 36.5만 |
|---|
| 2025.12.03 | ₩60,469 | ₩61,154 | ₩59,343 | ₩59,705 | -1.26% | 24.5만 |
|---|
| 2025.12.02 | ₩60,858 | ₩61,100 | ₩59,799 | ₩60,027 | -1.37% | 44.4만 |
|---|
| 2025.12.01 | ₩60,469 | ₩61,100 | ₩60,268 | ₩60,644 | +0.29% | 32.8만 |
|---|
| 2025.11.28 | ₩61,314 | ₩61,314 | ₩60,416 | ₩60,858 | -0.74% | 18.1만 |
|---|
| 2025.11.26 | ₩61,261 | ₩61,999 | ₩61,033 | ₩61,033 | -0.37% | 61.2만 |
|---|
| 2025.11.25 | ₩61,569 | ₩62,133 | ₩61,127 | ₩61,301 | -0.44% | 40.2만 |
|---|
| 2025.11.24 | ₩61,100 | ₩61,154 | ₩60,362 | ₩60,885 | -0.35% | 41.9만 |
|---|
| 2025.11.21 | ₩59,879 | ₩61,851 | ₩58,940 | ₩61,060 | +1.97% | 41.4만 |
|---|
| 2025.11.20 | ₩59,235 | ₩60,080 | ₩59,115 | ₩59,530 | +0.50% | 29.5만 |
|---|
| 2025.11.19 | ₩60,282 | ₩60,282 | ₩59,048 | ₩59,195 | -1.80% | 33.8만 |
|---|
| 2025.11.18 | ₩61,355 | ₩61,543 | ₩60,268 | ₩60,362 | -1.62% | 33.4만 |
|---|
| 2025.11.17 | ₩61,449 | ₩62,025 | ₩60,939 | ₩60,993 | -0.74% | 21.9만 |
|---|
| 2025.11.14 | ₩61,838 | ₩62,401 | ₩60,912 | ₩61,502 | -0.54% | 27.8만 |
|---|
| 2025.11.13 | ₩61,100 | ₩61,677 | ₩60,523 | ₩61,422 | +0.53% | 24.8만 |
|---|
| 2025.11.12 | ₩61,851 | ₩62,267 | ₩60,993 | ₩60,993 | -1.39% | 30.6만 |
|---|
| 2025.11.11 | ₩61,744 | ₩62,897 | ₩61,610 | ₩62,280 | +0.87% | 28.4만 |
|---|
| 2025.11.10 | ₩61,703 | ₩61,918 | ₩61,033 | ₩61,368 | -0.54% | 25.8만 |
|---|
| 2025.11.07 | ₩62,401 | ₩63,112 | ₩61,985 | ₩62,522 | +0.19% | 32.9만 |
|---|
| 2025.11.06 | ₩62,683 | ₩63,474 | ₩62,025 | ₩62,173 | -0.81% | 36.3만 |
|---|
| 2025.11.05 | ₩63,112 | ₩64,105 | ₩62,374 | ₩62,388 | -1.15% | 55.8만 |
|---|
| 2025.11.04 | ₩60,416 | ₩63,716 | ₩59,893 | ₩63,085 | +4.42% | 111.3만 |
|---|
| 2025.11.03 | ₩59,021 | ₩60,416 | ₩57,505 | ₩60,322 | +2.20% | 53.7만 |
|---|
| 2025.10.31 | ₩60,054 | ₩60,563 | ₩59,021 | ₩59,530 | -0.87% | 84.4만 |
|---|
| 2025.10.30 | ₩62,736 | ₩64,494 | ₩60,080 | ₩60,617 | -3.38% | 72.2만 |
|---|
| 2025.10.29 | ₩66,184 | ₩66,184 | ₩63,313 | ₩63,648 | -3.83% | 42.1만 |
|---|
| 2025.10.28 | ₩66,197 | ₩66,626 | ₩65,191 | ₩66,211 | +0.02% | 40.6만 |
|---|
| 2025.10.27 | ₩66,090 | ₩67,203 | ₩65,312 | ₩66,559 | +0.71% | 40.4만 |
|---|
| 2025.10.24 | ₩67,243 | ₩67,310 | ₩66,157 | ₩66,506 | -1.10% | 26.5만 |
|---|
| 2025.10.23 | ₩66,787 | ₩67,632 | ₩65,808 | ₩66,881 | +0.14% | 44.5만 |
|---|
| 2025.10.22 | ₩66,532 | ₩67,659 | ₩65,835 | ₩66,734 | +0.30% | 35.7만 |
|---|
| 2025.10.21 | ₩66,304 | ₩66,720 | ₩65,285 | ₩66,439 | +0.20% | 38.9만 |
|---|
| 2025.10.20 | ₩65,137 | ₩66,680 | ₩64,668 | ₩66,613 | +2.27% | 33.1만 |
|---|
| 2025.10.17 | ₩64,950 | ₩65,379 | ₩64,655 | ₩65,111 | +0.25% | 46.1만 |
|---|
| 2025.10.16 | ₩64,426 | ₩65,406 | ₩64,319 | ₩64,909 | +0.75% | 35.6만 |
|---|
| 2025.10.15 | ₩62,575 | ₩64,668 | ₩62,495 | ₩64,440 | +2.98% | 33.9만 |
|---|
| 2025.10.14 | ₩62,361 | ₩63,394 | ₩62,361 | ₩62,736 | +0.60% | 36.4만 |
|---|
| 2025.10.13 | ₩63,112 | ₩63,528 | ₩61,717 | ₩62,106 | -1.59% | 32.1만 |
|---|
| 2025.10.10 | ₩62,964 | ₩63,528 | ₩62,428 | ₩63,367 | +0.64% | 33만 |
|---|