시장 데이터를 불러오는 중
전체 종목
글로벌 워터 리소스 과거 주가
Global Water Resources, Inc. - common stock · GWRS · NASDAQ
주요 사업 분야는 용수 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global Water Resources, Inc. - common stock · GWRS · NASDAQ
주요 사업 분야는 용수 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,969 | ₩11,009 | ₩10,861 | ₩10,915 | -0.49% | 2.6만 |
| 2026.10.08 | ₩10,928 | ₩11,042 | ₩10,808 | ₩10,942 | +0.12% | 4.9만 |
| 2026.10.07 | ₩11,062 | ₩11,096 | ₩10,741 | ₩10,928 | -1.21% | 6.6만 |
| 2026.10.06 | ₩10,781 | ₩10,969 | ₩10,781 | ₩10,848 | +0.62% | 3.1만 |
| 2026.10.05 | ₩10,861 | ₩10,902 | ₩10,700 | ₩10,741 | -1.11% | 4만 |
| 2026.10.02 | ₩10,821 | ₩10,995 | ₩10,794 | ₩10,902 | +0.74% | 4.2만 |
| 2026.10.01 | ₩10,660 | ₩10,741 | ₩10,459 | ₩10,727 | +0.63% | 9.2만 |
| 2026.09.30 | ₩10,767 | ₩11,028 | ₩10,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,660 |
| -1.00% |
| 5.5만 |
| 2026.09.29 | ₩10,593 | ₩10,754 | ₩10,560 | ₩10,700 | +1.01% | 4.9만 |
|---|
| 2026.09.28 | ₩10,808 | ₩11,089 | ₩10,620 | ₩10,660 | -1.36% | 6.9만 |
|---|
| 2026.09.25 | ₩10,620 | ₩10,915 | ₩10,581 | ₩10,861 | +2.27% | 4.4만 |
|---|
| 2026.09.24 | ₩10,888 | ₩10,888 | ₩10,432 | ₩10,647 | -2.22% | 9.6만 |
|---|
| 2026.09.23 | ₩11,116 | ₩11,116 | ₩10,767 | ₩10,834 | -2.53% | 12.9만 |
|---|
| 2026.09.22 | ₩11,277 | ₩11,277 | ₩11,022 | ₩11,116 | -1.43% | 9.7만 |
|---|
| 2026.09.21 | ₩11,411 | ₩11,451 | ₩11,170 | ₩11,277 | -1.18% | 9.3만 |
|---|
| 2026.09.18 | ₩11,384 | ₩11,572 | ₩11,156 | ₩11,398 | +0.12% | 18.3만 |
|---|
| 2026.09.17 | ₩11,733 | ₩11,854 | ₩11,371 | ₩11,384 | -2.97% | 9.6만 |
|---|
| 2026.09.16 | ₩11,666 | ₩11,706 | ₩11,518 | ₩11,679 | +0.11% | 6.5만 |
|---|
| 2026.09.15 | ₩11,639 | ₩11,800 | ₩11,599 | ₩11,652 | +0.12% | 8.2만 |
|---|
| 2026.09.14 | ₩11,612 | ₩11,746 | ₩11,505 | ₩11,652 | +0.35% | 8.2만 |
|---|
| 2026.09.11 | ₩11,813 | ₩11,829 | ₩11,599 | ₩11,679 | -1.14% | 4.6만 |
|---|
| 2026.09.10 | ₩11,773 | ₩11,854 | ₩11,612 | ₩11,760 | -0.11% | 5.9만 |
|---|
| 2026.09.09 | ₩11,800 | ₩12,068 | ₩11,719 | ₩11,787 | -0.11% | 12.4만 |
|---|
| 2026.09.08 | ₩11,934 | ₩12,055 | ₩11,807 | ₩11,813 | -1.01% | 4.9만 |
|---|
| 2026.09.04 | ₩11,934 | ₩11,981 | ₩11,833 | ₩11,934 | 0.00% | 4.1만 |
|---|
| 2026.09.03 | ₩11,867 | ₩11,988 | ₩11,773 | ₩11,961 | +0.79% | 5.6만 |
|---|
| 2026.09.02 | ₩12,028 | ₩12,122 | ₩11,800 | ₩11,800 | -1.90% | 9만 |
|---|
| 2026.09.01 | ₩12,323 | ₩12,618 | ₩11,907 | ₩11,974 | -2.83% | 9.3만 |
|---|
| 2026.08.31 | ₩12,189 | ₩12,350 | ₩12,108 | ₩12,330 | +1.16% | 9.5만 |
|---|
| 2026.08.28 | ₩12,323 | ₩12,390 | ₩12,142 | ₩12,242 | -0.65% | 8.7만 |
|---|
| 2026.08.27 | ₩12,403 | ₩12,511 | ₩12,135 | ₩12,296 | -0.86% | 8.4만 |
|---|
| 2026.08.26 | ₩12,551 | ₩12,584 | ₩12,350 | ₩12,444 | -0.85% | 6.3만 |
|---|
| 2026.08.25 | ₩12,631 | ₩12,739 | ₩12,470 | ₩12,564 | -0.53% | 11.9만 |
|---|
| 2026.08.24 | ₩12,444 | ₩12,839 | ₩12,417 | ₩12,551 | +0.86% | 28.6만 |
|---|
| 2026.08.21 | ₩11,921 | ₩11,934 | ₩11,760 | ₩11,907 | -0.11% | 6.6만 |
|---|
| 2026.08.20 | ₩11,854 | ₩11,974 | ₩11,679 | ₩11,894 | +0.34% | 5.6만 |
|---|
| 2026.08.19 | ₩11,867 | ₩12,048 | ₩11,719 | ₩11,947 | +0.68% | 10.1만 |
|---|
| 2026.08.18 | ₩11,894 | ₩12,001 | ₩11,679 | ₩11,760 | -1.13% | 7.8만 |
|---|
| 2026.08.17 | ₩11,492 | ₩11,934 | ₩11,331 | ₩11,907 | +3.62% | 17.5만 |
|---|
| 2026.08.14 | ₩11,974 | ₩12,041 | ₩11,317 | ₩11,532 | -3.70% | 24.1만 |
|---|
| 2026.08.13 | ₩10,338 | ₩12,008 | ₩10,338 | ₩11,921 | +15.30% | 34.9만 |
|---|
| 2026.08.12 | ₩10,258 | ₩10,459 | ₩10,084 | ₩10,204 | -0.52% | 22.4만 |
|---|
| 2026.08.11 | ₩9,923 | ₩10,312 | ₩9,923 | ₩10,204 | +2.84% | 7.6만 |
|---|
| 2026.08.10 | ₩10,191 | ₩10,191 | ₩9,869 | ₩9,882 | -3.03% | 9.4만 |
|---|
| 2026.08.07 | ₩10,003 | ₩10,278 | ₩9,878 | ₩10,191 | +1.88% | 7.3만 |
|---|
| 2026.08.06 | ₩9,802 | ₩10,017 | ₩9,695 | ₩10,003 | +2.05% | 5.6만 |
|---|
| 2026.08.05 | ₩9,856 | ₩9,882 | ₩9,739 | ₩9,815 | -0.41% | 4.3만 |
|---|
| 2026.08.04 | ₩9,775 | ₩9,876 | ₩9,614 | ₩9,829 | +0.55% | 6.7만 |
|---|
| 2026.08.03 | ₩9,681 | ₩10,038 | ₩9,628 | ₩9,775 | +0.97% | 6.5만 |
|---|
| 2026.07.31 | ₩9,775 | ₩9,829 | ₩9,534 | ₩9,601 | -1.78% | 4.5만 |
|---|
| 2026.07.30 | ₩10,030 | ₩10,164 | ₩9,601 | ₩9,722 | -3.07% | 7.1만 |
|---|
| 2026.07.29 | ₩10,057 | ₩10,110 | ₩9,936 | ₩10,030 | -0.27% | 8만 |
|---|
| 2026.07.28 | ₩9,936 | ₩10,298 | ₩9,889 | ₩10,017 | +0.81% | 7.3만 |
|---|
| 2026.07.27 | ₩9,882 | ₩9,990 | ₩9,663 | ₩9,856 | -0.27% | 8.7만 |
|---|
| 2026.07.24 | ₩9,654 | ₩9,882 | ₩9,427 | ₩9,869 | +2.22% | 10.7만 |
|---|
| 2026.07.23 | ₩9,480 | ₩9,668 | ₩9,279 | ₩9,587 | +1.13% | 9.2만 |
|---|
| 2026.07.22 | ₩9,507 | ₩9,829 | ₩9,480 | ₩9,601 | +0.99% | 10.7만 |
|---|
| 2026.07.21 | ₩9,386 | ₩9,587 | ₩9,272 | ₩9,507 | +1.29% | 8.9만 |
|---|
| 2026.07.20 | ₩9,507 | ₩9,614 | ₩9,413 | ₩9,427 | -0.85% | 6.4만 |
|---|
| 2026.07.17 | ₩9,748 | ₩9,849 | ₩9,433 | ₩9,480 | -2.75% | 9.7만 |
|---|
| 2026.07.16 | ₩9,601 | ₩9,882 | ₩9,413 | ₩9,869 | +2.79% | 13만 |
|---|
| 2026.07.15 | ₩9,480 | ₩9,654 | ₩9,398 | ₩9,641 | +1.70% | 8.9만 |
|---|
| 2026.07.14 | ₩9,561 | ₩9,681 | ₩9,480 | ₩9,480 | -0.84% | 8만 |
|---|
| 2026.07.13 | ₩9,427 | ₩9,547 | ₩9,364 | ₩9,534 | +1.14% | 13.4만 |
|---|
| 2026.07.10 | ₩9,185 | ₩9,413 | ₩9,118 | ₩9,400 | +2.34% | 6.7만 |
|---|
| 2026.07.09 | ₩9,319 | ₩9,319 | ₩9,118 | ₩9,185 | -1.44% | 6.6만 |
|---|
| 2026.07.08 | ₩9,547 | ₩9,547 | ₩9,292 | ₩9,319 | -2.39% | 10.4만 |
|---|
| 2026.07.07 | ₩9,500 | ₩9,574 | ₩9,400 | ₩9,427 | -0.78% | 5.9만 |
|---|
| 2026.07.06 | ₩9,614 | ₩9,654 | ₩9,386 | ₩9,427 | -1.95% | 7.3만 |
|---|
| 2026.07.02 | ₩9,735 | ₩9,856 | ₩9,621 | ₩9,654 | -0.83% | 6.8만 |
|---|
| 2026.07.01 | ₩9,708 | ₩9,876 | ₩9,708 | ₩9,735 | +0.28% | 14만 |
|---|
| 2026.06.30 | ₩9,735 | ₩9,829 | ₩9,628 | ₩9,708 | -0.28% | 10.4만 |
|---|
| 2026.06.29 | ₩9,735 | ₩9,735 | ₩9,473 | ₩9,722 | -0.14% | 10만 |
|---|
| 2026.06.26 | ₩9,427 | ₩10,017 | ₩9,427 | ₩9,735 | +3.27% | 70.2만 |
|---|
| 2026.06.25 | ₩9,561 | ₩9,695 | ₩9,386 | ₩9,427 | -1.40% | 8.2만 |
|---|
| 2026.06.24 | ₩9,494 | ₩9,681 | ₩9,467 | ₩9,520 | +0.28% | 11.1만 |
|---|
| 2026.06.23 | ₩9,252 | ₩9,574 | ₩9,145 | ₩9,453 | +2.17% | 16만 |
|---|
| 2026.06.22 | ₩9,507 | ₩9,681 | ₩9,185 | ₩9,252 | -2.68% | 15.7만 |
|---|
| 2026.06.18 | ₩9,292 | ₩9,547 | ₩9,203 | ₩9,507 | +2.31% | 15만 |
|---|
| 2026.06.17 | ₩9,185 | ₩9,357 | ₩9,064 | ₩9,185 | 0.00% | 14.6만 |
|---|
| 2026.06.16 | ₩9,051 | ₩9,246 | ₩8,964 | ₩9,225 | +1.93% | 9.9만 |
|---|
| 2026.06.15 | ₩9,427 | ₩9,587 | ₩8,971 | ₩9,011 | -4.41% | 15.6만 |
|---|
| 2026.06.12 | ₩9,386 | ₩9,574 | ₩9,359 | ₩9,427 | +0.43% | 14.6만 |
|---|
| 2026.06.11 | ₩9,520 | ₩9,554 | ₩9,306 | ₩9,373 | -1.55% | 9.3만 |
|---|
| 2026.06.10 | ₩9,480 | ₩9,614 | ₩9,440 | ₩9,467 | -0.14% | 12.3만 |
|---|
| 2026.06.09 | ₩9,520 | ₩9,587 | ₩9,427 | ₩9,427 | -0.99% | 9.7만 |
|---|
| 2026.06.08 | ₩9,735 | ₩9,748 | ₩9,413 | ₩9,453 | -2.89% | 10만 |
|---|
| 2026.06.05 | ₩9,775 | ₩9,949 | ₩9,681 | ₩9,708 | -0.69% | 10.6만 |
|---|
| 2026.06.04 | ₩9,534 | ₩9,829 | ₩9,534 | ₩9,802 | +2.81% | 6.4만 |
|---|
| 2026.06.03 | ₩9,520 | ₩9,614 | ₩9,413 | ₩9,520 | 0.00% | 9.5만 |
|---|
| 2026.06.02 | ₩9,856 | ₩9,923 | ₩9,520 | ₩9,520 | -3.40% | 19.7만 |
|---|
| 2026.06.01 | ₩10,030 | ₩10,218 | ₩9,829 | ₩9,896 | -1.34% | 26.6만 |
|---|
| 2026.05.29 | ₩9,896 | ₩10,057 | ₩9,748 | ₩9,775 | -1.22% | 14.4만 |
|---|
| 2026.05.28 | ₩10,057 | ₩10,271 | ₩9,909 | ₩9,923 | -1.33% | 15.4만 |
|---|
| 2026.05.27 | ₩10,352 | ₩10,360 | ₩9,889 | ₩10,043 | -2.98% | 12.6만 |
|---|
| 2026.05.26 | ₩9,869 | ₩10,405 | ₩9,762 | ₩10,365 | +5.03% | 18.1만 |
|---|
| 2026.05.22 | ₩9,427 | ₩9,701 | ₩9,292 | ₩9,681 | +2.70% | 14.7만 |
|---|
| 2026.05.21 | ₩9,279 | ₩9,547 | ₩9,205 | ₩9,373 | +1.01% | 16.2만 |
|---|
| 2026.05.20 | ₩9,132 | ₩9,400 | ₩9,105 | ₩9,346 | +2.35% | 15.2만 |
|---|
| 2026.05.19 | ₩9,105 | ₩9,279 | ₩9,098 | ₩9,118 | +0.15% | 7만 |
|---|
| 2026.05.18 | ₩9,064 | ₩9,319 | ₩9,038 | ₩9,172 | +1.18% | 13.1만 |
|---|
| 2026.05.15 | ₩9,359 | ₩9,359 | ₩8,984 | ₩8,984 | -4.01% | 6.9만 |
|---|
| 2026.05.14 | ₩9,091 | ₩9,406 | ₩8,877 | ₩9,333 | +2.65% | 12.8만 |
|---|
| 2026.05.13 | ₩9,252 | ₩9,339 | ₩8,783 | ₩8,930 | -3.48% | 17.1만 |
|---|
| 2026.05.12 | ₩9,319 | ₩9,413 | ₩9,239 | ₩9,346 | +0.29% | 9.4만 |
|---|
| 2026.05.11 | ₩9,534 | ₩9,628 | ₩9,333 | ₩9,333 | -2.11% | 11.8만 |
|---|
| 2026.05.08 | ₩9,587 | ₩9,652 | ₩9,467 | ₩9,480 | -1.12% | 4.9만 |
|---|
| 2026.05.07 | ₩9,413 | ₩9,608 | ₩9,373 | ₩9,601 | +1.99% | 7.8만 |
|---|
| 2026.05.06 | ₩9,480 | ₩9,561 | ₩9,333 | ₩9,400 | -0.85% | 9만 |
|---|
| 2026.05.05 | ₩9,480 | ₩9,520 | ₩9,400 | ₩9,427 | -0.57% | 6.2만 |
|---|
| 2026.05.04 | ₩9,534 | ₩9,683 | ₩9,440 | ₩9,467 | -0.70% | 8.6만 |
|---|
| 2026.05.01 | ₩9,520 | ₩9,601 | ₩9,487 | ₩9,534 | +0.14% | 4.8만 |
|---|
| 2026.04.30 | ₩9,681 | ₩9,762 | ₩9,480 | ₩9,534 | -1.52% | 8.4만 |
|---|
| 2026.04.29 | ₩9,869 | ₩9,923 | ₩9,614 | ₩9,654 | -2.17% | 9.1만 |
|---|
| 2026.04.28 | ₩9,963 | ₩10,097 | ₩9,909 | ₩9,936 | -0.27% | 4.2만 |
|---|
| 2026.04.27 | ₩9,990 | ₩10,110 | ₩9,976 | ₩9,990 | 0.00% | 5.8만 |
|---|
| 2026.04.24 | ₩9,882 | ₩10,110 | ₩9,856 | ₩9,990 | +1.09% | 4만 |
|---|
| 2026.04.23 | ₩9,896 | ₩10,057 | ₩9,876 | ₩9,936 | +0.41% | 3.9만 |
|---|
| 2026.04.22 | ₩9,869 | ₩9,949 | ₩9,735 | ₩9,829 | -0.41% | 7.7만 |
|---|
| 2026.04.21 | ₩10,231 | ₩10,231 | ₩9,775 | ₩9,775 | -4.46% | 5.6만 |
|---|
| 2026.04.20 | ₩10,312 | ₩10,486 | ₩10,191 | ₩10,218 | -0.91% | 6.7만 |
|---|
| 2026.04.17 | ₩10,352 | ₩10,405 | ₩10,198 | ₩10,352 | 0.00% | 6.2만 |
|---|
| 2026.04.16 | ₩10,285 | ₩10,365 | ₩10,224 | ₩10,244 | -0.39% | 4.2만 |
|---|
| 2026.04.15 | ₩10,298 | ₩10,432 | ₩10,285 | ₩10,352 | +0.52% | 3.3만 |
|---|
| 2026.04.14 | ₩10,325 | ₩10,392 | ₩10,285 | ₩10,325 | 0.00% | 4.3만 |
|---|
| 2026.04.13 | ₩10,405 | ₩10,472 | ₩10,231 | ₩10,244 | -1.55% | 4.5만 |
|---|
| 2026.04.10 | ₩10,405 | ₩10,526 | ₩10,258 | ₩10,486 | +0.77% | 4.8만 |
|---|
| 2026.04.09 | ₩10,084 | ₩10,419 | ₩10,084 | ₩10,419 | +3.32% | 4.9만 |
|---|
| 2026.04.08 | ₩10,472 | ₩10,472 | ₩10,030 | ₩10,124 | -3.33% | 16.2만 |
|---|
| 2026.04.07 | ₩10,285 | ₩10,358 | ₩10,191 | ₩10,231 | -0.52% | 5.3만 |
|---|
| 2026.04.06 | ₩10,459 | ₩10,553 | ₩10,271 | ₩10,285 | -1.67% | 4만 |
|---|
| 2026.04.02 | ₩10,218 | ₩10,519 | ₩10,218 | ₩10,513 | +2.89% | 3.8만 |
|---|
| 2026.04.01 | ₩10,151 | ₩10,499 | ₩10,151 | ₩10,258 | +1.06% | 5.4만 |
|---|
| 2026.03.31 | ₩10,258 | ₩10,312 | ₩10,057 | ₩10,177 | -0.78% | 7.7만 |
|---|
| 2026.03.30 | ₩9,882 | ₩10,191 | ₩9,822 | ₩10,124 | +2.44% | 10.2만 |
|---|
| 2026.03.27 | ₩9,856 | ₩9,949 | ₩9,722 | ₩9,882 | +0.27% | 5.2만 |
|---|
| 2026.03.26 | ₩9,815 | ₩10,017 | ₩9,815 | ₩9,909 | +0.96% | 5.6만 |
|---|
| 2026.03.25 | ₩9,923 | ₩9,949 | ₩9,742 | ₩9,882 | -0.41% | 6만 |
|---|
| 2026.03.24 | ₩9,869 | ₩10,223 | ₩9,869 | ₩9,896 | +0.27% | 5.9만 |
|---|
| 2026.03.23 | ₩10,164 | ₩10,258 | ₩9,735 | ₩9,963 | -1.98% | 9.4만 |
|---|
| 2026.03.20 | ₩10,325 | ₩10,432 | ₩10,010 | ₩10,030 | -2.86% | 32.7만 |
|---|
| 2026.03.19 | ₩9,990 | ₩10,379 | ₩9,856 | ₩10,338 | +3.49% | 11.8만 |
|---|
| 2026.03.18 | ₩10,030 | ₩10,137 | ₩9,802 | ₩10,070 | +0.40% | 12.3만 |
|---|
| 2026.03.17 | ₩10,057 | ₩10,392 | ₩9,943 | ₩10,097 | +0.40% | 20.2만 |
|---|
| 2026.03.16 | ₩10,084 | ₩10,312 | ₩9,722 | ₩10,110 | +0.27% | 20.8만 |
|---|
| 2026.03.13 | ₩9,695 | ₩9,923 | ₩9,547 | ₩9,869 | +1.80% | 15.1만 |
|---|
| 2026.03.12 | ₩10,030 | ₩10,365 | ₩9,547 | ₩9,601 | -4.28% | 22.3만 |
|---|
| 2026.03.11 | ₩10,204 | ₩10,204 | ₩9,936 | ₩10,057 | -1.45% | 9만 |
|---|
| 2026.03.10 | ₩10,459 | ₩10,526 | ₩10,110 | ₩10,258 | -1.92% | 10.8만 |
|---|
| 2026.03.09 | ₩10,767 | ₩10,767 | ₩10,271 | ₩10,446 | -2.99% | 7.9만 |
|---|
| 2026.03.06 | ₩10,486 | ₩11,049 | ₩10,287 | ₩10,928 | +4.22% | 17.8만 |
|---|
| 2026.03.05 | ₩12,068 | ₩12,068 | ₩10,352 | ₩10,499 | -13.00% | 19.6만 |
|---|
| 2026.03.04 | ₩12,149 | ₩12,383 | ₩12,108 | ₩12,189 | +0.33% | 3.3만 |
|---|
| 2026.03.03 | ₩12,028 | ₩12,088 | ₩11,719 | ₩12,068 | +0.33% | 4.1만 |
|---|
| 2026.03.02 | ₩12,269 | ₩12,450 | ₩12,178 | ₩12,216 | -0.44% | 4.6만 |
|---|
| 2026.02.27 | ₩12,082 | ₩12,470 | ₩12,082 | ₩12,283 | +1.66% | 3.2만 |
|---|
| 2026.02.26 | ₩12,202 | ₩12,374 | ₩12,095 | ₩12,189 | -0.11% | 3.1만 |
|---|
| 2026.02.25 | ₩12,108 | ₩12,175 | ₩11,867 | ₩12,175 | +0.55% | 2.4만 |
|---|
| 2026.02.24 | ₩11,934 | ₩12,068 | ₩11,860 | ₩12,041 | +0.90% | 2.2만 |
|---|
| 2026.02.23 | ₩11,947 | ₩12,141 | ₩11,787 | ₩11,907 | -0.34% | 3.2만 |
|---|
| 2026.02.20 | ₩11,813 | ₩11,988 | ₩11,733 | ₩11,961 | +1.25% | 5.1만 |
|---|
| 2026.02.19 | ₩11,867 | ₩11,907 | ₩11,666 | ₩11,813 | -0.45% | 8.4만 |
|---|
| 2026.02.18 | ₩12,216 | ₩12,296 | ₩11,827 | ₩11,827 | -3.18% | 6.9만 |
|---|
| 2026.02.17 | ₩12,309 | ₩12,381 | ₩12,041 | ₩12,269 | -0.33% | 10.6만 |
|---|
| 2026.02.13 | ₩12,202 | ₩12,484 | ₩12,202 | ₩12,323 | +0.99% | 11만 |
|---|
| 2026.02.12 | ₩12,269 | ₩12,417 | ₩12,216 | ₩12,229 | -0.33% | 8만 |
|---|
| 2026.02.11 | ₩12,309 | ₩12,453 | ₩12,149 | ₩12,216 | -0.76% | 5.4만 |
|---|
| 2026.02.10 | ₩12,014 | ₩12,283 | ₩12,014 | ₩12,216 | +1.67% | 4.4만 |
|---|
| 2026.02.09 | ₩11,840 | ₩12,115 | ₩11,733 | ₩12,001 | +1.36% | 6.5만 |
|---|
| 2026.02.06 | ₩11,867 | ₩11,947 | ₩11,746 | ₩11,840 | -0.23% | 5.4만 |
|---|
| 2026.02.05 | ₩11,652 | ₩11,854 | ₩11,605 | ₩11,773 | +1.04% | 10.4만 |
|---|
| 2026.02.04 | ₩11,679 | ₩11,760 | ₩11,585 | ₩11,706 | +0.23% | 3.7만 |
|---|
| 2026.02.03 | ₩11,532 | ₩11,776 | ₩11,525 | ₩11,639 | +0.93% | 4.2만 |
|---|
| 2026.02.02 | ₩11,599 | ₩11,753 | ₩11,492 | ₩11,585 | -0.12% | 3.9만 |
|---|
| 2026.01.30 | ₩11,639 | ₩11,693 | ₩11,438 | ₩11,626 | -0.12% | 7.5만 |
|---|
| 2026.01.29 | ₩11,585 | ₩11,666 | ₩11,416 | ₩11,639 | +0.46% | 2.9만 |
|---|
| 2026.01.28 | ₩11,612 | ₩11,746 | ₩11,411 | ₩11,492 | -1.04% | 13.9만 |
|---|
| 2026.01.27 | ₩11,693 | ₩11,702 | ₩11,579 | ₩11,652 | -0.34% | 2만 |
|---|
| 2026.01.26 | ₩11,612 | ₩11,745 | ₩11,588 | ₩11,666 | +0.46% | 3.5만 |
|---|
| 2026.01.23 | ₩11,760 | ₩11,854 | ₩11,526 | ₩11,559 | -1.71% | 3.6만 |
|---|
| 2026.01.22 | ₩11,746 | ₩11,867 | ₩11,746 | ₩11,773 | +0.23% | 3.2만 |
|---|
| 2026.01.21 | ₩11,699 | ₩11,746 | ₩11,563 | ₩11,719 | +0.17% | 4.2만 |
|---|
| 2026.01.20 | ₩11,693 | ₩11,693 | ₩11,492 | ₩11,639 | -0.46% | 3.6만 |
|---|
| 2026.01.16 | ₩11,880 | ₩11,894 | ₩11,733 | ₩11,867 | -0.11% | 3.4만 |
|---|
| 2026.01.15 | ₩11,840 | ₩12,014 | ₩11,840 | ₩11,907 | +0.57% | 4.5만 |
|---|
| 2026.01.14 | ₩11,840 | ₩11,942 | ₩11,746 | ₩11,840 | 0.00% | 3.6만 |
|---|
| 2026.01.13 | ₩11,545 | ₩11,921 | ₩11,458 | ₩11,813 | +2.32% | 4.3만 |
|---|
| 2026.01.12 | ₩11,331 | ₩11,626 | ₩11,290 | ₩11,559 | +2.01% | 7.4만 |
|---|
| 2026.01.09 | ₩11,290 | ₩11,438 | ₩11,197 | ₩11,398 | +0.95% | 8.1만 |
|---|
| 2026.01.08 | ₩11,223 | ₩11,458 | ₩11,223 | ₩11,277 | +0.48% | 7.1만 |
|---|
| 2026.01.07 | ₩11,398 | ₩11,398 | ₩11,156 | ₩11,290 | -0.94% | 5.4만 |
|---|
| 2026.01.06 | ₩11,532 | ₩11,585 | ₩11,277 | ₩11,411 | -1.05% | 7.7만 |
|---|
| 2026.01.05 | ₩11,317 | ₩11,626 | ₩11,264 | ₩11,585 | +2.37% | 11.1만 |
|---|
| 2026.01.02 | ₩11,411 | ₩11,411 | ₩11,206 | ₩11,304 | -0.94% | 5.6만 |
|---|
| 2025.12.31 | ₩11,398 | ₩11,465 | ₩11,304 | ₩11,331 | -0.59% | 12.3만 |
|---|
| 2025.12.30 | ₩11,438 | ₩11,512 | ₩11,384 | ₩11,411 | -0.23% | 3.6만 |
|---|
| 2025.12.29 | ₩11,424 | ₩11,505 | ₩11,371 | ₩11,411 | -0.12% | 9.4만 |
|---|
| 2025.12.26 | ₩11,478 | ₩11,639 | ₩11,398 | ₩11,478 | 0.00% | 8.5만 |
|---|
| 2025.12.24 | ₩11,438 | ₩11,652 | ₩11,331 | ₩11,465 | +0.23% | 5.6만 |
|---|
| 2025.12.23 | ₩11,478 | ₩11,679 | ₩11,424 | ₩11,465 | -0.12% | 11.9만 |
|---|
| 2025.12.22 | ₩11,398 | ₩11,559 | ₩11,237 | ₩11,424 | +0.24% | 7.1만 |
|---|
| 2025.12.19 | ₩11,451 | ₩11,538 | ₩11,150 | ₩11,331 | -1.05% | 12.7만 |
|---|
| 2025.12.18 | ₩11,733 | ₩11,733 | ₩11,410 | ₩11,465 | -2.29% | 9만 |
|---|
| 2025.12.17 | ₩11,505 | ₩11,753 | ₩11,496 | ₩11,639 | +1.17% | 12.8만 |
|---|
| 2025.12.16 | ₩11,344 | ₩11,438 | ₩11,304 | ₩11,424 | +0.71% | 5.2만 |
|---|
| 2025.12.15 | ₩11,451 | ₩11,518 | ₩11,129 | ₩11,451 | 0.00% | 10.3만 |
|---|
| 2025.12.12 | ₩11,599 | ₩11,726 | ₩11,344 | ₩11,357 | -2.08% | 7만 |
|---|
| 2025.12.11 | ₩11,411 | ₩11,733 | ₩11,411 | ₩11,626 | +1.88% | 6.8만 |
|---|
| 2025.12.10 | ₩11,331 | ₩11,451 | ₩11,264 | ₩11,317 | -0.12% | 33.9만 |
|---|
| 2025.12.09 | ₩11,210 | ₩11,371 | ₩11,183 | ₩11,290 | +0.72% | 7.1만 |
|---|
| 2025.12.08 | ₩11,639 | ₩11,639 | ₩11,183 | ₩11,237 | -3.46% | 9.3만 |
|---|
| 2025.12.05 | ₩11,585 | ₩11,947 | ₩11,545 | ₩11,639 | +0.46% | 15.6만 |
|---|
| 2025.12.04 | ₩11,666 | ₩11,733 | ₩11,451 | ₩11,559 | -0.92% | 11.2만 |
|---|
| 2025.12.03 | ₩11,250 | ₩11,765 | ₩11,250 | ₩11,733 | +4.29% | 8.1만 |
|---|
| 2025.12.02 | ₩11,371 | ₩11,412 | ₩11,237 | ₩11,277 | -0.83% | 6.7만 |
|---|
| 2025.12.01 | ₩11,451 | ₩11,597 | ₩11,290 | ₩11,317 | -1.17% | 6.3만 |
|---|
| 2025.11.28 | ₩11,559 | ₩11,599 | ₩11,451 | ₩11,492 | -0.58% | 2.6만 |
|---|
| 2025.11.26 | ₩11,344 | ₩11,505 | ₩11,264 | ₩11,465 | +1.06% | 6만 |
|---|
| 2025.11.25 | ₩11,210 | ₩11,431 | ₩11,176 | ₩11,317 | +0.96% | 6.5만 |
|---|
| 2025.11.24 | ₩11,317 | ₩11,391 | ₩11,129 | ₩11,156 | -1.42% | 6.5만 |
|---|
| 2025.11.21 | ₩11,237 | ₩11,492 | ₩11,115 | ₩11,277 | +0.36% | 7.7만 |
|---|
| 2025.11.20 | ₩11,679 | ₩11,773 | ₩11,197 | ₩11,197 | -4.13% | 9.3만 |
|---|
| 2025.11.19 | ₩11,398 | ₩11,639 | ₩11,103 | ₩11,639 | +2.12% | 16만 |
|---|
| 2025.11.18 | ₩11,304 | ₩11,599 | ₩11,183 | ₩11,398 | +0.83% | 10.4만 |
|---|
| 2025.11.17 | ₩12,068 | ₩12,068 | ₩11,398 | ₩11,424 | -5.33% | 15.1만 |
|---|
| 2025.11.14 | ₩12,403 | ₩12,477 | ₩11,911 | ₩11,947 | -3.68% | 17.1만 |
|---|
| 2025.11.13 | ₩13,007 | ₩13,190 | ₩12,189 | ₩12,216 | -6.08% | 10.4만 |
|---|
| 2025.11.12 | ₩13,489 | ₩13,569 | ₩13,181 | ₩13,275 | -1.59% | 6.1만 |
|---|
| 2025.11.11 | ₩13,543 | ₩13,617 | ₩13,422 | ₩13,503 | -0.30% | 4.1만 |
|---|
| 2025.11.10 | ₩13,476 | ₩13,583 | ₩13,382 | ₩13,489 | +0.10% | 3.7만 |
|---|
| 2025.11.07 | ₩13,637 | ₩13,637 | ₩13,409 | ₩13,409 | -1.67% | 7만 |
|---|
| 2025.11.06 | ₩13,704 | ₩14,079 | ₩13,610 | ₩13,637 | -0.49% | 7.4만 |
|---|
| 2025.11.05 | ₩13,610 | ₩13,878 | ₩13,563 | ₩13,744 | +0.99% | 4.4만 |
|---|
| 2025.11.04 | ₩13,409 | ₩13,650 | ₩13,329 | ₩13,597 | +1.40% | 5.9만 |
|---|
| 2025.11.03 | ₩13,409 | ₩13,637 | ₩13,168 | ₩13,463 | +0.40% | 10.3만 |
|---|
| 2025.10.31 | ₩13,221 | ₩13,382 | ₩12,940 | ₩13,302 | +0.61% | 9.2만 |
|---|
| 2025.10.30 | ₩13,315 | ₩13,409 | ₩13,087 | ₩13,154 | -1.21% | 4.8만 |
|---|
| 2025.10.29 | ₩13,932 | ₩13,932 | ₩13,219 | ₩13,329 | -4.33% | 6.8만 |
|---|
| 2025.10.28 | ₩14,012 | ₩14,039 | ₩13,798 | ₩13,972 | -0.29% | 5만 |
|---|
| 2025.10.27 | ₩14,133 | ₩14,156 | ₩13,825 | ₩14,012 | -0.85% | 4.9만 |
|---|
| 2025.10.24 | ₩14,160 | ₩14,214 | ₩14,093 | ₩14,133 | -0.19% | 3.1만 |
|---|
| 2025.10.23 | ₩14,066 | ₩14,146 | ₩13,945 | ₩14,146 | +0.57% | 4.4만 |
|---|
| 2025.10.22 | ₩14,026 | ₩14,073 | ₩13,825 | ₩14,066 | +0.29% | 6.6만 |
|---|
| 2025.10.21 | ₩14,227 | ₩14,227 | ₩13,999 | ₩14,066 | -1.13% | 6.9만 |
|---|
| 2025.10.20 | ₩13,731 | ₩14,321 | ₩13,731 | ₩14,267 | +3.91% | 9.1만 |
|---|
| 2025.10.17 | ₩14,388 | ₩14,441 | ₩13,704 | ₩13,717 | -4.66% | 11.8만 |
|---|
| 2025.10.16 | ₩14,549 | ₩14,696 | ₩14,455 | ₩14,549 | 0.00% | 5.8만 |
|---|
| 2025.10.15 | ₩14,736 | ₩14,844 | ₩14,388 | ₩14,522 | -1.46% | 7.5만 |
|---|
| 2025.10.14 | ₩14,254 | ₩14,804 | ₩14,136 | ₩14,736 | +3.39% | 10.6만 |
|---|
| 2025.10.13 | ₩13,986 | ₩14,254 | ₩13,986 | ₩14,200 | +1.53% | 6.4만 |
|---|
| 2025.10.10 | ₩14,214 | ₩14,616 | ₩13,892 | ₩13,905 | -2.17% | 11.8만 |
|---|