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 | ₩10,918 | ₩10,958 | ₩10,811 | ₩10,865 | -0.49% | 2.6만 |
| 2026.10.08 | ₩10,878 | ₩10,991 | ₩10,758 | ₩10,891 | +0.12% | 4.9만 |
| 2026.10.07 | ₩11,011 | ₩11,045 | ₩10,691 | ₩10,878 | -1.21% | 6.6만 |
| 2026.10.06 | ₩10,731 | ₩10,918 | ₩10,731 | ₩10,798 | +0.62% | 3.1만 |
| 2026.10.05 | ₩10,811 | ₩10,851 | ₩10,651 | ₩10,691 | -1.11% | 4만 |
| 2026.10.02 | ₩10,771 | ₩10,945 | ₩10,744 | ₩10,851 | +0.74% | 4.2만 |
| 2026.10.01 | ₩10,611 | ₩10,691 | ₩10,411 | ₩10,678 | +0.63% | 9.2만 |
| 2026.09.30 | ₩10,718 | ₩10,977 | ₩10,611 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,611 |
| -1.00% |
| 5.5만 |
| 2026.09.29 | ₩10,544 | ₩10,704 | ₩10,511 | ₩10,651 | +1.01% | 4.9만 |
|---|
| 2026.09.28 | ₩10,758 | ₩11,038 | ₩10,571 | ₩10,611 | -1.36% | 6.9만 |
|---|
| 2026.09.25 | ₩10,571 | ₩10,865 | ₩10,532 | ₩10,811 | +2.27% | 4.4만 |
|---|
| 2026.09.24 | ₩10,838 | ₩10,838 | ₩10,384 | ₩10,598 | -2.22% | 9.6만 |
|---|
| 2026.09.23 | ₩11,065 | ₩11,065 | ₩10,718 | ₩10,784 | -2.53% | 12.9만 |
|---|
| 2026.09.22 | ₩11,225 | ₩11,225 | ₩10,971 | ₩11,065 | -1.43% | 9.7만 |
|---|
| 2026.09.21 | ₩11,358 | ₩11,398 | ₩11,118 | ₩11,225 | -1.18% | 9.3만 |
|---|
| 2026.09.18 | ₩11,332 | ₩11,519 | ₩11,105 | ₩11,345 | +0.12% | 18.3만 |
|---|
| 2026.09.17 | ₩11,679 | ₩11,799 | ₩11,318 | ₩11,332 | -2.97% | 9.6만 |
|---|
| 2026.09.16 | ₩11,612 | ₩11,652 | ₩11,465 | ₩11,625 | +0.11% | 6.5만 |
|---|
| 2026.09.15 | ₩11,585 | ₩11,745 | ₩11,545 | ₩11,599 | +0.12% | 8.2만 |
|---|
| 2026.09.14 | ₩11,559 | ₩11,692 | ₩11,452 | ₩11,599 | +0.35% | 8.2만 |
|---|
| 2026.09.11 | ₩11,759 | ₩11,775 | ₩11,545 | ₩11,625 | -1.14% | 4.6만 |
|---|
| 2026.09.10 | ₩11,719 | ₩11,799 | ₩11,559 | ₩11,705 | -0.11% | 5.9만 |
|---|
| 2026.09.09 | ₩11,745 | ₩12,012 | ₩11,665 | ₩11,732 | -0.11% | 12.4만 |
|---|
| 2026.09.08 | ₩11,879 | ₩11,999 | ₩11,752 | ₩11,759 | -1.01% | 4.9만 |
|---|
| 2026.09.04 | ₩11,879 | ₩11,926 | ₩11,779 | ₩11,879 | 0.00% | 4.1만 |
|---|
| 2026.09.03 | ₩11,812 | ₩11,932 | ₩11,719 | ₩11,906 | +0.79% | 5.6만 |
|---|
| 2026.09.02 | ₩11,972 | ₩12,066 | ₩11,745 | ₩11,745 | -1.90% | 9만 |
|---|
| 2026.09.01 | ₩12,266 | ₩12,560 | ₩11,852 | ₩11,919 | -2.83% | 9.3만 |
|---|
| 2026.08.31 | ₩12,133 | ₩12,293 | ₩12,052 | ₩12,273 | +1.16% | 9.5만 |
|---|
| 2026.08.28 | ₩12,266 | ₩12,333 | ₩12,086 | ₩12,186 | -0.65% | 8.7만 |
|---|
| 2026.08.27 | ₩12,346 | ₩12,453 | ₩12,079 | ₩12,239 | -0.86% | 8.4만 |
|---|
| 2026.08.26 | ₩12,493 | ₩12,526 | ₩12,293 | ₩12,386 | -0.85% | 6.3만 |
|---|
| 2026.08.25 | ₩12,573 | ₩12,680 | ₩12,413 | ₩12,506 | -0.53% | 11.9만 |
|---|
| 2026.08.24 | ₩12,386 | ₩12,780 | ₩12,359 | ₩12,493 | +0.86% | 28.6만 |
|---|
| 2026.08.21 | ₩11,866 | ₩11,879 | ₩11,705 | ₩11,852 | -0.11% | 6.6만 |
|---|
| 2026.08.20 | ₩11,799 | ₩11,919 | ₩11,625 | ₩11,839 | +0.34% | 5.6만 |
|---|
| 2026.08.19 | ₩11,812 | ₩11,992 | ₩11,665 | ₩11,892 | +0.68% | 10.1만 |
|---|
| 2026.08.18 | ₩11,839 | ₩11,946 | ₩11,625 | ₩11,705 | -1.13% | 7.8만 |
|---|
| 2026.08.17 | ₩11,438 | ₩11,879 | ₩11,278 | ₩11,852 | +3.62% | 17.5만 |
|---|
| 2026.08.14 | ₩11,919 | ₩11,986 | ₩11,265 | ₩11,479 | -3.70% | 24.1만 |
|---|
| 2026.08.13 | ₩10,291 | ₩11,952 | ₩10,291 | ₩11,866 | +15.30% | 34.9만 |
|---|
| 2026.08.12 | ₩10,211 | ₩10,411 | ₩10,037 | ₩10,157 | -0.52% | 22.4만 |
|---|
| 2026.08.11 | ₩9,877 | ₩10,264 | ₩9,877 | ₩10,157 | +2.84% | 7.6만 |
|---|
| 2026.08.10 | ₩10,144 | ₩10,144 | ₩9,823 | ₩9,837 | -3.03% | 9.4만 |
|---|
| 2026.08.07 | ₩9,957 | ₩10,231 | ₩9,833 | ₩10,144 | +1.88% | 7.3만 |
|---|
| 2026.08.06 | ₩9,757 | ₩9,970 | ₩9,650 | ₩9,957 | +2.05% | 5.6만 |
|---|
| 2026.08.05 | ₩9,810 | ₩9,837 | ₩9,694 | ₩9,770 | -0.41% | 4.3만 |
|---|
| 2026.08.04 | ₩9,730 | ₩9,830 | ₩9,570 | ₩9,783 | +0.55% | 6.7만 |
|---|
| 2026.08.03 | ₩9,637 | ₩9,992 | ₩9,583 | ₩9,730 | +0.97% | 6.5만 |
|---|
| 2026.07.31 | ₩9,730 | ₩9,783 | ₩9,490 | ₩9,557 | -1.78% | 4.5만 |
|---|
| 2026.07.30 | ₩9,984 | ₩10,117 | ₩9,557 | ₩9,677 | -3.07% | 7.1만 |
|---|
| 2026.07.29 | ₩10,010 | ₩10,064 | ₩9,890 | ₩9,984 | -0.27% | 8만 |
|---|
| 2026.07.28 | ₩9,890 | ₩10,251 | ₩9,843 | ₩9,970 | +0.81% | 7.3만 |
|---|
| 2026.07.27 | ₩9,837 | ₩9,944 | ₩9,618 | ₩9,810 | -0.27% | 8.7만 |
|---|
| 2026.07.24 | ₩9,610 | ₩9,837 | ₩9,383 | ₩9,823 | +2.22% | 10.7만 |
|---|
| 2026.07.23 | ₩9,436 | ₩9,623 | ₩9,236 | ₩9,543 | +1.13% | 9.2만 |
|---|
| 2026.07.22 | ₩9,463 | ₩9,783 | ₩9,436 | ₩9,557 | +0.99% | 10.7만 |
|---|
| 2026.07.21 | ₩9,343 | ₩9,543 | ₩9,230 | ₩9,463 | +1.29% | 8.9만 |
|---|
| 2026.07.20 | ₩9,463 | ₩9,570 | ₩9,370 | ₩9,383 | -0.85% | 6.4만 |
|---|
| 2026.07.17 | ₩9,703 | ₩9,803 | ₩9,390 | ₩9,436 | -2.75% | 9.7만 |
|---|
| 2026.07.16 | ₩9,557 | ₩9,837 | ₩9,370 | ₩9,823 | +2.79% | 13만 |
|---|
| 2026.07.15 | ₩9,436 | ₩9,610 | ₩9,355 | ₩9,597 | +1.70% | 8.9만 |
|---|
| 2026.07.14 | ₩9,516 | ₩9,637 | ₩9,436 | ₩9,436 | -0.84% | 8만 |
|---|
| 2026.07.13 | ₩9,383 | ₩9,503 | ₩9,320 | ₩9,490 | +1.14% | 13.4만 |
|---|
| 2026.07.10 | ₩9,143 | ₩9,370 | ₩9,076 | ₩9,356 | +2.34% | 6.7만 |
|---|
| 2026.07.09 | ₩9,276 | ₩9,276 | ₩9,076 | ₩9,143 | -1.44% | 6.6만 |
|---|
| 2026.07.08 | ₩9,503 | ₩9,503 | ₩9,250 | ₩9,276 | -2.39% | 10.4만 |
|---|
| 2026.07.07 | ₩9,456 | ₩9,530 | ₩9,356 | ₩9,383 | -0.78% | 5.9만 |
|---|
| 2026.07.06 | ₩9,570 | ₩9,610 | ₩9,343 | ₩9,383 | -1.95% | 7.3만 |
|---|
| 2026.07.02 | ₩9,690 | ₩9,810 | ₩9,577 | ₩9,610 | -0.83% | 6.8만 |
|---|
| 2026.07.01 | ₩9,663 | ₩9,830 | ₩9,663 | ₩9,690 | +0.28% | 14만 |
|---|
| 2026.06.30 | ₩9,690 | ₩9,783 | ₩9,583 | ₩9,663 | -0.28% | 10.4만 |
|---|
| 2026.06.29 | ₩9,690 | ₩9,690 | ₩9,430 | ₩9,677 | -0.14% | 10만 |
|---|
| 2026.06.26 | ₩9,383 | ₩9,970 | ₩9,383 | ₩9,690 | +3.27% | 70.2만 |
|---|
| 2026.06.25 | ₩9,516 | ₩9,650 | ₩9,343 | ₩9,383 | -1.40% | 8.2만 |
|---|
| 2026.06.24 | ₩9,450 | ₩9,637 | ₩9,423 | ₩9,476 | +0.28% | 11.1만 |
|---|
| 2026.06.23 | ₩9,209 | ₩9,530 | ₩9,103 | ₩9,410 | +2.17% | 16만 |
|---|
| 2026.06.22 | ₩9,463 | ₩9,637 | ₩9,143 | ₩9,209 | -2.68% | 15.7만 |
|---|
| 2026.06.18 | ₩9,250 | ₩9,503 | ₩9,160 | ₩9,463 | +2.31% | 15만 |
|---|
| 2026.06.17 | ₩9,143 | ₩9,314 | ₩9,023 | ₩9,143 | 0.00% | 14.6만 |
|---|
| 2026.06.16 | ₩9,009 | ₩9,203 | ₩8,923 | ₩9,183 | +1.93% | 9.9만 |
|---|
| 2026.06.15 | ₩9,383 | ₩9,543 | ₩8,929 | ₩8,969 | -4.41% | 15.6만 |
|---|
| 2026.06.12 | ₩9,343 | ₩9,530 | ₩9,316 | ₩9,383 | +0.43% | 14.6만 |
|---|
| 2026.06.11 | ₩9,476 | ₩9,510 | ₩9,263 | ₩9,330 | -1.55% | 9.3만 |
|---|
| 2026.06.10 | ₩9,436 | ₩9,570 | ₩9,396 | ₩9,423 | -0.14% | 12.3만 |
|---|
| 2026.06.09 | ₩9,476 | ₩9,543 | ₩9,383 | ₩9,383 | -0.99% | 9.7만 |
|---|
| 2026.06.08 | ₩9,690 | ₩9,703 | ₩9,370 | ₩9,410 | -2.89% | 10만 |
|---|
| 2026.06.05 | ₩9,730 | ₩9,904 | ₩9,637 | ₩9,663 | -0.69% | 10.6만 |
|---|
| 2026.06.04 | ₩9,490 | ₩9,783 | ₩9,490 | ₩9,757 | +2.81% | 6.4만 |
|---|
| 2026.06.03 | ₩9,476 | ₩9,570 | ₩9,370 | ₩9,476 | 0.00% | 9.5만 |
|---|
| 2026.06.02 | ₩9,810 | ₩9,877 | ₩9,476 | ₩9,476 | -3.40% | 19.7만 |
|---|
| 2026.06.01 | ₩9,984 | ₩10,170 | ₩9,783 | ₩9,850 | -1.34% | 26.6만 |
|---|
| 2026.05.29 | ₩9,850 | ₩10,010 | ₩9,703 | ₩9,730 | -1.22% | 14.4만 |
|---|
| 2026.05.28 | ₩10,010 | ₩10,224 | ₩9,864 | ₩9,877 | -1.33% | 15.4만 |
|---|
| 2026.05.27 | ₩10,304 | ₩10,312 | ₩9,843 | ₩9,997 | -2.98% | 12.6만 |
|---|
| 2026.05.26 | ₩9,823 | ₩10,357 | ₩9,717 | ₩10,317 | +5.03% | 18.1만 |
|---|
| 2026.05.22 | ₩9,383 | ₩9,657 | ₩9,250 | ₩9,637 | +2.70% | 14.7만 |
|---|
| 2026.05.21 | ₩9,236 | ₩9,503 | ₩9,163 | ₩9,330 | +1.01% | 16.2만 |
|---|
| 2026.05.20 | ₩9,089 | ₩9,356 | ₩9,063 | ₩9,303 | +2.35% | 15.2만 |
|---|
| 2026.05.19 | ₩9,063 | ₩9,236 | ₩9,056 | ₩9,076 | +0.15% | 7만 |
|---|
| 2026.05.18 | ₩9,023 | ₩9,276 | ₩8,996 | ₩9,129 | +1.18% | 13.1만 |
|---|
| 2026.05.15 | ₩9,316 | ₩9,316 | ₩8,943 | ₩8,943 | -4.01% | 6.9만 |
|---|
| 2026.05.14 | ₩9,049 | ₩9,363 | ₩8,836 | ₩9,290 | +2.65% | 12.8만 |
|---|
| 2026.05.13 | ₩9,209 | ₩9,296 | ₩8,742 | ₩8,889 | -3.48% | 17.1만 |
|---|
| 2026.05.12 | ₩9,276 | ₩9,370 | ₩9,196 | ₩9,303 | +0.29% | 9.4만 |
|---|
| 2026.05.11 | ₩9,490 | ₩9,583 | ₩9,290 | ₩9,290 | -2.11% | 11.8만 |
|---|
| 2026.05.08 | ₩9,543 | ₩9,607 | ₩9,423 | ₩9,436 | -1.12% | 4.9만 |
|---|
| 2026.05.07 | ₩9,370 | ₩9,563 | ₩9,330 | ₩9,557 | +1.99% | 7.8만 |
|---|
| 2026.05.06 | ₩9,436 | ₩9,516 | ₩9,290 | ₩9,356 | -0.85% | 9만 |
|---|
| 2026.05.05 | ₩9,436 | ₩9,476 | ₩9,356 | ₩9,383 | -0.57% | 6.2만 |
|---|
| 2026.05.04 | ₩9,490 | ₩9,638 | ₩9,396 | ₩9,423 | -0.70% | 8.6만 |
|---|
| 2026.05.01 | ₩9,476 | ₩9,557 | ₩9,443 | ₩9,490 | +0.14% | 4.8만 |
|---|
| 2026.04.30 | ₩9,637 | ₩9,717 | ₩9,436 | ₩9,490 | -1.52% | 8.4만 |
|---|
| 2026.04.29 | ₩9,823 | ₩9,877 | ₩9,570 | ₩9,610 | -2.17% | 9.1만 |
|---|
| 2026.04.28 | ₩9,917 | ₩10,050 | ₩9,864 | ₩9,890 | -0.27% | 4.2만 |
|---|
| 2026.04.27 | ₩9,944 | ₩10,064 | ₩9,930 | ₩9,944 | 0.00% | 5.8만 |
|---|
| 2026.04.24 | ₩9,837 | ₩10,064 | ₩9,810 | ₩9,944 | +1.09% | 4만 |
|---|
| 2026.04.23 | ₩9,850 | ₩10,010 | ₩9,830 | ₩9,890 | +0.41% | 3.9만 |
|---|
| 2026.04.22 | ₩9,823 | ₩9,904 | ₩9,690 | ₩9,783 | -0.41% | 7.7만 |
|---|
| 2026.04.21 | ₩10,184 | ₩10,184 | ₩9,730 | ₩9,730 | -4.46% | 5.6만 |
|---|
| 2026.04.20 | ₩10,264 | ₩10,437 | ₩10,144 | ₩10,170 | -0.91% | 6.7만 |
|---|
| 2026.04.17 | ₩10,304 | ₩10,357 | ₩10,150 | ₩10,304 | 0.00% | 6.2만 |
|---|
| 2026.04.16 | ₩10,237 | ₩10,317 | ₩10,177 | ₩10,197 | -0.39% | 4.2만 |
|---|
| 2026.04.15 | ₩10,251 | ₩10,384 | ₩10,237 | ₩10,304 | +0.52% | 3.3만 |
|---|
| 2026.04.14 | ₩10,277 | ₩10,344 | ₩10,237 | ₩10,277 | 0.00% | 4.3만 |
|---|
| 2026.04.13 | ₩10,357 | ₩10,424 | ₩10,184 | ₩10,197 | -1.55% | 4.5만 |
|---|
| 2026.04.10 | ₩10,357 | ₩10,477 | ₩10,211 | ₩10,437 | +0.77% | 4.8만 |
|---|
| 2026.04.09 | ₩10,037 | ₩10,371 | ₩10,037 | ₩10,371 | +3.32% | 4.9만 |
|---|
| 2026.04.08 | ₩10,424 | ₩10,424 | ₩9,984 | ₩10,077 | -3.33% | 16.2만 |
|---|
| 2026.04.07 | ₩10,237 | ₩10,311 | ₩10,144 | ₩10,184 | -0.52% | 5.3만 |
|---|
| 2026.04.06 | ₩10,411 | ₩10,504 | ₩10,224 | ₩10,237 | -1.67% | 4만 |
|---|
| 2026.04.02 | ₩10,170 | ₩10,471 | ₩10,170 | ₩10,464 | +2.89% | 3.8만 |
|---|
| 2026.04.01 | ₩10,104 | ₩10,451 | ₩10,104 | ₩10,211 | +1.06% | 5.4만 |
|---|
| 2026.03.31 | ₩10,211 | ₩10,264 | ₩10,010 | ₩10,130 | -0.78% | 7.7만 |
|---|
| 2026.03.30 | ₩9,837 | ₩10,144 | ₩9,777 | ₩10,077 | +2.44% | 10.2만 |
|---|
| 2026.03.27 | ₩9,810 | ₩9,904 | ₩9,677 | ₩9,837 | +0.27% | 5.2만 |
|---|
| 2026.03.26 | ₩9,770 | ₩9,970 | ₩9,770 | ₩9,864 | +0.96% | 5.6만 |
|---|
| 2026.03.25 | ₩9,877 | ₩9,904 | ₩9,697 | ₩9,837 | -0.41% | 6만 |
|---|
| 2026.03.24 | ₩9,823 | ₩10,176 | ₩9,823 | ₩9,850 | +0.27% | 5.9만 |
|---|
| 2026.03.23 | ₩10,117 | ₩10,211 | ₩9,690 | ₩9,917 | -1.98% | 9.4만 |
|---|
| 2026.03.20 | ₩10,277 | ₩10,384 | ₩9,964 | ₩9,984 | -2.86% | 32.7만 |
|---|
| 2026.03.19 | ₩9,944 | ₩10,331 | ₩9,810 | ₩10,291 | +3.49% | 11.8만 |
|---|
| 2026.03.18 | ₩9,984 | ₩10,090 | ₩9,757 | ₩10,024 | +0.40% | 12.3만 |
|---|
| 2026.03.17 | ₩10,010 | ₩10,344 | ₩9,897 | ₩10,050 | +0.40% | 20.2만 |
|---|
| 2026.03.16 | ₩10,037 | ₩10,264 | ₩9,677 | ₩10,064 | +0.27% | 20.8만 |
|---|
| 2026.03.13 | ₩9,650 | ₩9,877 | ₩9,503 | ₩9,823 | +1.80% | 15.1만 |
|---|
| 2026.03.12 | ₩9,984 | ₩10,317 | ₩9,503 | ₩9,557 | -4.28% | 22.3만 |
|---|
| 2026.03.11 | ₩10,157 | ₩10,157 | ₩9,890 | ₩10,010 | -1.45% | 9만 |
|---|
| 2026.03.10 | ₩10,411 | ₩10,477 | ₩10,064 | ₩10,211 | -1.92% | 10.8만 |
|---|
| 2026.03.09 | ₩10,718 | ₩10,718 | ₩10,224 | ₩10,397 | -2.99% | 7.9만 |
|---|
| 2026.03.06 | ₩10,437 | ₩10,998 | ₩10,240 | ₩10,878 | +4.22% | 17.8만 |
|---|
| 2026.03.05 | ₩12,012 | ₩12,012 | ₩10,304 | ₩10,451 | -13.00% | 19.6만 |
|---|
| 2026.03.04 | ₩12,092 | ₩12,326 | ₩12,052 | ₩12,133 | +0.33% | 3.3만 |
|---|
| 2026.03.03 | ₩11,972 | ₩12,032 | ₩11,665 | ₩12,012 | +0.33% | 4.1만 |
|---|
| 2026.03.02 | ₩12,213 | ₩12,393 | ₩12,122 | ₩12,159 | -0.44% | 4.6만 |
|---|
| 2026.02.27 | ₩12,026 | ₩12,413 | ₩12,026 | ₩12,226 | +1.66% | 3.2만 |
|---|
| 2026.02.26 | ₩12,146 | ₩12,317 | ₩12,039 | ₩12,133 | -0.11% | 3.1만 |
|---|
| 2026.02.25 | ₩12,052 | ₩12,119 | ₩11,812 | ₩12,119 | +0.55% | 2.4만 |
|---|
| 2026.02.24 | ₩11,879 | ₩12,012 | ₩11,806 | ₩11,986 | +0.90% | 2.2만 |
|---|
| 2026.02.23 | ₩11,892 | ₩12,084 | ₩11,732 | ₩11,852 | -0.34% | 3.2만 |
|---|
| 2026.02.20 | ₩11,759 | ₩11,932 | ₩11,679 | ₩11,906 | +1.25% | 5.1만 |
|---|
| 2026.02.19 | ₩11,812 | ₩11,852 | ₩11,612 | ₩11,759 | -0.45% | 8.4만 |
|---|
| 2026.02.18 | ₩12,159 | ₩12,239 | ₩11,772 | ₩11,772 | -3.18% | 6.9만 |
|---|
| 2026.02.17 | ₩12,253 | ₩12,323 | ₩11,986 | ₩12,213 | -0.33% | 10.6만 |
|---|
| 2026.02.13 | ₩12,146 | ₩12,426 | ₩12,146 | ₩12,266 | +0.99% | 11만 |
|---|
| 2026.02.12 | ₩12,213 | ₩12,359 | ₩12,159 | ₩12,173 | -0.33% | 8만 |
|---|
| 2026.02.11 | ₩12,253 | ₩12,395 | ₩12,092 | ₩12,159 | -0.76% | 5.4만 |
|---|
| 2026.02.10 | ₩11,959 | ₩12,226 | ₩11,959 | ₩12,159 | +1.67% | 4.4만 |
|---|
| 2026.02.09 | ₩11,785 | ₩12,059 | ₩11,679 | ₩11,946 | +1.36% | 6.5만 |
|---|
| 2026.02.06 | ₩11,812 | ₩11,892 | ₩11,692 | ₩11,785 | -0.23% | 5.4만 |
|---|
| 2026.02.05 | ₩11,599 | ₩11,799 | ₩11,552 | ₩11,719 | +1.04% | 10.4만 |
|---|
| 2026.02.04 | ₩11,625 | ₩11,705 | ₩11,532 | ₩11,652 | +0.23% | 3.7만 |
|---|
| 2026.02.03 | ₩11,479 | ₩11,721 | ₩11,472 | ₩11,585 | +0.93% | 4.2만 |
|---|
| 2026.02.02 | ₩11,545 | ₩11,699 | ₩11,438 | ₩11,532 | -0.12% | 3.9만 |
|---|
| 2026.01.30 | ₩11,585 | ₩11,639 | ₩11,385 | ₩11,572 | -0.12% | 7.5만 |
|---|
| 2026.01.29 | ₩11,532 | ₩11,612 | ₩11,364 | ₩11,585 | +0.46% | 2.9만 |
|---|
| 2026.01.28 | ₩11,559 | ₩11,692 | ₩11,358 | ₩11,438 | -1.04% | 13.9만 |
|---|
| 2026.01.27 | ₩11,639 | ₩11,648 | ₩11,525 | ₩11,599 | -0.34% | 2만 |
|---|
| 2026.01.26 | ₩11,559 | ₩11,691 | ₩11,535 | ₩11,612 | +0.46% | 3.5만 |
|---|
| 2026.01.23 | ₩11,705 | ₩11,799 | ₩11,473 | ₩11,505 | -1.71% | 3.6만 |
|---|
| 2026.01.22 | ₩11,692 | ₩11,812 | ₩11,692 | ₩11,719 | +0.23% | 3.2만 |
|---|
| 2026.01.21 | ₩11,645 | ₩11,692 | ₩11,509 | ₩11,665 | +0.17% | 4.2만 |
|---|
| 2026.01.20 | ₩11,639 | ₩11,639 | ₩11,438 | ₩11,585 | -0.46% | 3.6만 |
|---|
| 2026.01.16 | ₩11,826 | ₩11,839 | ₩11,679 | ₩11,812 | -0.11% | 3.4만 |
|---|
| 2026.01.15 | ₩11,785 | ₩11,959 | ₩11,785 | ₩11,852 | +0.57% | 4.5만 |
|---|
| 2026.01.14 | ₩11,785 | ₩11,887 | ₩11,692 | ₩11,785 | 0.00% | 3.6만 |
|---|
| 2026.01.13 | ₩11,492 | ₩11,866 | ₩11,405 | ₩11,759 | +2.32% | 4.3만 |
|---|
| 2026.01.12 | ₩11,278 | ₩11,572 | ₩11,238 | ₩11,505 | +2.01% | 7.4만 |
|---|
| 2026.01.09 | ₩11,238 | ₩11,385 | ₩11,145 | ₩11,345 | +0.95% | 8.1만 |
|---|
| 2026.01.08 | ₩11,172 | ₩11,405 | ₩11,172 | ₩11,225 | +0.48% | 7.1만 |
|---|
| 2026.01.07 | ₩11,345 | ₩11,345 | ₩11,105 | ₩11,238 | -0.94% | 5.4만 |
|---|
| 2026.01.06 | ₩11,479 | ₩11,532 | ₩11,225 | ₩11,358 | -1.05% | 7.7만 |
|---|
| 2026.01.05 | ₩11,265 | ₩11,572 | ₩11,212 | ₩11,532 | +2.37% | 11.1만 |
|---|
| 2026.01.02 | ₩11,358 | ₩11,358 | ₩11,154 | ₩11,252 | -0.94% | 5.6만 |
|---|
| 2025.12.31 | ₩11,345 | ₩11,412 | ₩11,252 | ₩11,278 | -0.59% | 12.3만 |
|---|
| 2025.12.30 | ₩11,385 | ₩11,458 | ₩11,332 | ₩11,358 | -0.23% | 3.6만 |
|---|
| 2025.12.29 | ₩11,372 | ₩11,452 | ₩11,318 | ₩11,358 | -0.12% | 9.4만 |
|---|
| 2025.12.26 | ₩11,425 | ₩11,585 | ₩11,345 | ₩11,425 | 0.00% | 8.5만 |
|---|
| 2025.12.24 | ₩11,385 | ₩11,599 | ₩11,278 | ₩11,412 | +0.23% | 5.6만 |
|---|
| 2025.12.23 | ₩11,425 | ₩11,625 | ₩11,372 | ₩11,412 | -0.12% | 11.9만 |
|---|
| 2025.12.22 | ₩11,345 | ₩11,505 | ₩11,185 | ₩11,372 | +0.24% | 7.1만 |
|---|
| 2025.12.19 | ₩11,398 | ₩11,485 | ₩11,098 | ₩11,278 | -1.05% | 12.7만 |
|---|
| 2025.12.18 | ₩11,679 | ₩11,679 | ₩11,357 | ₩11,412 | -2.29% | 9만 |
|---|
| 2025.12.17 | ₩11,452 | ₩11,699 | ₩11,442 | ₩11,585 | +1.17% | 12.8만 |
|---|
| 2025.12.16 | ₩11,292 | ₩11,385 | ₩11,252 | ₩11,372 | +0.71% | 5.2만 |
|---|
| 2025.12.15 | ₩11,398 | ₩11,465 | ₩11,078 | ₩11,398 | 0.00% | 10.3만 |
|---|
| 2025.12.12 | ₩11,545 | ₩11,672 | ₩11,292 | ₩11,305 | -2.08% | 7만 |
|---|
| 2025.12.11 | ₩11,358 | ₩11,679 | ₩11,358 | ₩11,572 | +1.88% | 6.8만 |
|---|
| 2025.12.10 | ₩11,278 | ₩11,398 | ₩11,212 | ₩11,265 | -0.12% | 33.9만 |
|---|
| 2025.12.09 | ₩11,158 | ₩11,318 | ₩11,131 | ₩11,238 | +0.72% | 7.1만 |
|---|
| 2025.12.08 | ₩11,585 | ₩11,585 | ₩11,131 | ₩11,185 | -3.46% | 9.3만 |
|---|
| 2025.12.05 | ₩11,532 | ₩11,892 | ₩11,492 | ₩11,585 | +0.46% | 15.6만 |
|---|
| 2025.12.04 | ₩11,612 | ₩11,679 | ₩11,398 | ₩11,505 | -0.92% | 11.2만 |
|---|
| 2025.12.03 | ₩11,198 | ₩11,711 | ₩11,198 | ₩11,679 | +4.29% | 8.1만 |
|---|
| 2025.12.02 | ₩11,318 | ₩11,360 | ₩11,185 | ₩11,225 | -0.83% | 6.7만 |
|---|
| 2025.12.01 | ₩11,398 | ₩11,544 | ₩11,238 | ₩11,265 | -1.17% | 6.3만 |
|---|
| 2025.11.28 | ₩11,505 | ₩11,545 | ₩11,398 | ₩11,438 | -0.58% | 2.6만 |
|---|
| 2025.11.26 | ₩11,292 | ₩11,452 | ₩11,212 | ₩11,412 | +1.06% | 6만 |
|---|
| 2025.11.25 | ₩11,158 | ₩11,378 | ₩11,125 | ₩11,265 | +0.96% | 6.5만 |
|---|
| 2025.11.24 | ₩11,265 | ₩11,338 | ₩11,078 | ₩11,105 | -1.42% | 6.5만 |
|---|
| 2025.11.21 | ₩11,185 | ₩11,438 | ₩11,063 | ₩11,225 | +0.36% | 7.7만 |
|---|
| 2025.11.20 | ₩11,625 | ₩11,719 | ₩11,145 | ₩11,145 | -4.13% | 9.3만 |
|---|
| 2025.11.19 | ₩11,345 | ₩11,585 | ₩11,051 | ₩11,585 | +2.12% | 16만 |
|---|
| 2025.11.18 | ₩11,252 | ₩11,545 | ₩11,131 | ₩11,345 | +0.83% | 10.4만 |
|---|
| 2025.11.17 | ₩12,012 | ₩12,012 | ₩11,345 | ₩11,372 | -5.33% | 15.1만 |
|---|
| 2025.11.14 | ₩12,346 | ₩12,419 | ₩11,856 | ₩11,892 | -3.68% | 17.1만 |
|---|
| 2025.11.13 | ₩12,947 | ₩13,130 | ₩12,133 | ₩12,159 | -6.08% | 10.4만 |
|---|
| 2025.11.12 | ₩13,427 | ₩13,506 | ₩13,120 | ₩13,214 | -1.59% | 6.1만 |
|---|
| 2025.11.11 | ₩13,481 | ₩13,554 | ₩13,360 | ₩13,441 | -0.30% | 4.1만 |
|---|
| 2025.11.10 | ₩13,414 | ₩13,521 | ₩13,320 | ₩13,427 | +0.10% | 3.7만 |
|---|
| 2025.11.07 | ₩13,574 | ₩13,574 | ₩13,347 | ₩13,347 | -1.67% | 7만 |
|---|
| 2025.11.06 | ₩13,641 | ₩14,014 | ₩13,547 | ₩13,574 | -0.49% | 7.4만 |
|---|
| 2025.11.05 | ₩13,547 | ₩13,814 | ₩13,501 | ₩13,681 | +0.99% | 4.4만 |
|---|
| 2025.11.04 | ₩13,347 | ₩13,587 | ₩13,267 | ₩13,534 | +1.40% | 5.9만 |
|---|
| 2025.11.03 | ₩13,347 | ₩13,574 | ₩13,107 | ₩13,400 | +0.40% | 10.3만 |
|---|
| 2025.10.31 | ₩13,160 | ₩13,320 | ₩12,880 | ₩13,240 | +0.61% | 9.2만 |
|---|
| 2025.10.30 | ₩13,254 | ₩13,347 | ₩13,027 | ₩13,094 | -1.21% | 4.8만 |
|---|
| 2025.10.29 | ₩13,868 | ₩13,868 | ₩13,158 | ₩13,267 | -4.33% | 6.8만 |
|---|
| 2025.10.28 | ₩13,948 | ₩13,974 | ₩13,734 | ₩13,908 | -0.29% | 5만 |
|---|
| 2025.10.27 | ₩14,068 | ₩14,091 | ₩13,761 | ₩13,948 | -0.85% | 4.9만 |
|---|
| 2025.10.24 | ₩14,095 | ₩14,148 | ₩14,028 | ₩14,068 | -0.19% | 3.1만 |
|---|
| 2025.10.23 | ₩14,001 | ₩14,081 | ₩13,881 | ₩14,081 | +0.57% | 4.4만 |
|---|
| 2025.10.22 | ₩13,961 | ₩14,008 | ₩13,761 | ₩14,001 | +0.29% | 6.6만 |
|---|
| 2025.10.21 | ₩14,161 | ₩14,161 | ₩13,934 | ₩14,001 | -1.13% | 6.9만 |
|---|
| 2025.10.20 | ₩13,667 | ₩14,255 | ₩13,667 | ₩14,201 | +3.91% | 9.1만 |
|---|
| 2025.10.17 | ₩14,321 | ₩14,375 | ₩13,641 | ₩13,654 | -4.66% | 11.8만 |
|---|
| 2025.10.16 | ₩14,482 | ₩14,628 | ₩14,388 | ₩14,482 | 0.00% | 5.8만 |
|---|
| 2025.10.15 | ₩14,668 | ₩14,775 | ₩14,321 | ₩14,455 | -1.46% | 7.5만 |
|---|
| 2025.10.14 | ₩14,188 | ₩14,735 | ₩14,071 | ₩14,668 | +3.39% | 10.6만 |
|---|
| 2025.10.13 | ₩13,921 | ₩14,188 | ₩13,921 | ₩14,135 | +1.53% | 6.4만 |
|---|
| 2025.10.10 | ₩14,148 | ₩14,548 | ₩13,828 | ₩13,841 | -2.17% | 11.8만 |
|---|