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 | ₩10,928 | ₩10,968 | ₩10,821 | ₩10,875 | -0.49% | 2.6만 |
| 2026.10.08 | ₩10,888 | ₩11,002 | ₩10,768 | ₩10,902 | +0.12% | 4.9만 |
| 2026.10.07 | ₩11,022 | ₩11,055 | ₩10,701 | ₩10,888 | -1.21% | 6.6만 |
| 2026.10.06 | ₩10,741 | ₩10,928 | ₩10,741 | ₩10,808 | +0.62% | 3.1만 |
| 2026.10.05 | ₩10,821 | ₩10,862 | ₩10,661 | ₩10,701 | -1.11% | 4만 |
| 2026.10.02 | ₩10,781 | ₩10,955 | ₩10,755 | ₩10,862 | +0.74% | 4.2만 |
| 2026.10.01 | ₩10,621 | ₩10,701 | ₩10,421 | ₩10,688 | +0.63% | 9.2만 |
| 2026.09.30 | ₩10,728 | ₩10,987 | ₩10,621 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,621 |
| -1.00% |
| 5.5만 |
| 2026.09.29 | ₩10,554 | ₩10,715 | ₩10,521 | ₩10,661 | +1.01% | 4.9만 |
|---|
| 2026.09.28 | ₩10,768 | ₩11,049 | ₩10,581 | ₩10,621 | -1.36% | 6.9만 |
|---|
| 2026.09.25 | ₩10,581 | ₩10,875 | ₩10,542 | ₩10,821 | +2.27% | 4.4만 |
|---|
| 2026.09.24 | ₩10,848 | ₩10,848 | ₩10,394 | ₩10,608 | -2.22% | 9.6만 |
|---|
| 2026.09.23 | ₩11,075 | ₩11,075 | ₩10,728 | ₩10,795 | -2.53% | 12.9만 |
|---|
| 2026.09.22 | ₩11,236 | ₩11,236 | ₩10,982 | ₩11,075 | -1.43% | 9.7만 |
|---|
| 2026.09.21 | ₩11,369 | ₩11,409 | ₩11,129 | ₩11,236 | -1.18% | 9.3만 |
|---|
| 2026.09.18 | ₩11,342 | ₩11,530 | ₩11,115 | ₩11,356 | +0.12% | 18.3만 |
|---|
| 2026.09.17 | ₩11,690 | ₩11,810 | ₩11,329 | ₩11,342 | -2.97% | 9.6만 |
|---|
| 2026.09.16 | ₩11,623 | ₩11,663 | ₩11,476 | ₩11,636 | +0.11% | 6.5만 |
|---|
| 2026.09.15 | ₩11,596 | ₩11,757 | ₩11,556 | ₩11,610 | +0.12% | 8.2만 |
|---|
| 2026.09.14 | ₩11,570 | ₩11,703 | ₩11,463 | ₩11,610 | +0.35% | 8.2만 |
|---|
| 2026.09.11 | ₩11,770 | ₩11,786 | ₩11,556 | ₩11,636 | -1.14% | 4.6만 |
|---|
| 2026.09.10 | ₩11,730 | ₩11,810 | ₩11,570 | ₩11,717 | -0.11% | 5.9만 |
|---|
| 2026.09.09 | ₩11,757 | ₩12,024 | ₩11,676 | ₩11,743 | -0.11% | 12.4만 |
|---|
| 2026.09.08 | ₩11,890 | ₩12,010 | ₩11,763 | ₩11,770 | -1.01% | 4.9만 |
|---|
| 2026.09.04 | ₩11,890 | ₩11,937 | ₩11,790 | ₩11,890 | 0.00% | 4.1만 |
|---|
| 2026.09.03 | ₩11,823 | ₩11,944 | ₩11,730 | ₩11,917 | +0.79% | 5.6만 |
|---|
| 2026.09.02 | ₩11,984 | ₩12,077 | ₩11,757 | ₩11,757 | -1.90% | 9만 |
|---|
| 2026.09.01 | ₩12,278 | ₩12,572 | ₩11,864 | ₩11,930 | -2.83% | 9.3만 |
|---|
| 2026.08.31 | ₩12,144 | ₩12,304 | ₩12,064 | ₩12,284 | +1.16% | 9.5만 |
|---|
| 2026.08.28 | ₩12,278 | ₩12,344 | ₩12,097 | ₩12,197 | -0.65% | 8.7만 |
|---|
| 2026.08.27 | ₩12,358 | ₩12,465 | ₩12,091 | ₩12,251 | -0.86% | 8.4만 |
|---|
| 2026.08.26 | ₩12,505 | ₩12,538 | ₩12,304 | ₩12,398 | -0.85% | 6.3만 |
|---|
| 2026.08.25 | ₩12,585 | ₩12,692 | ₩12,425 | ₩12,518 | -0.53% | 11.9만 |
|---|
| 2026.08.24 | ₩12,398 | ₩12,792 | ₩12,371 | ₩12,505 | +0.86% | 28.6만 |
|---|
| 2026.08.21 | ₩11,877 | ₩11,890 | ₩11,717 | ₩11,864 | -0.11% | 6.6만 |
|---|
| 2026.08.20 | ₩11,810 | ₩11,930 | ₩11,636 | ₩11,850 | +0.34% | 5.6만 |
|---|
| 2026.08.19 | ₩11,823 | ₩12,004 | ₩11,676 | ₩11,904 | +0.68% | 10.1만 |
|---|
| 2026.08.18 | ₩11,850 | ₩11,957 | ₩11,636 | ₩11,717 | -1.13% | 7.8만 |
|---|
| 2026.08.17 | ₩11,449 | ₩11,890 | ₩11,289 | ₩11,864 | +3.62% | 17.5만 |
|---|
| 2026.08.14 | ₩11,930 | ₩11,997 | ₩11,276 | ₩11,489 | -3.70% | 24.1만 |
|---|
| 2026.08.13 | ₩10,300 | ₩11,964 | ₩10,300 | ₩11,877 | +15.30% | 34.9만 |
|---|
| 2026.08.12 | ₩10,220 | ₩10,421 | ₩10,047 | ₩10,167 | -0.52% | 22.4만 |
|---|
| 2026.08.11 | ₩9,886 | ₩10,274 | ₩9,886 | ₩10,167 | +2.84% | 7.6만 |
|---|
| 2026.08.10 | ₩10,153 | ₩10,153 | ₩9,833 | ₩9,846 | -3.03% | 9.4만 |
|---|
| 2026.08.07 | ₩9,966 | ₩10,240 | ₩9,842 | ₩10,153 | +1.88% | 7.3만 |
|---|
| 2026.08.06 | ₩9,766 | ₩9,980 | ₩9,659 | ₩9,966 | +2.05% | 5.6만 |
|---|
| 2026.08.05 | ₩9,819 | ₩9,846 | ₩9,703 | ₩9,779 | -0.41% | 4.3만 |
|---|
| 2026.08.04 | ₩9,739 | ₩9,839 | ₩9,579 | ₩9,793 | +0.55% | 6.7만 |
|---|
| 2026.08.03 | ₩9,646 | ₩10,001 | ₩9,592 | ₩9,739 | +0.97% | 6.5만 |
|---|
| 2026.07.31 | ₩9,739 | ₩9,793 | ₩9,499 | ₩9,566 | -1.78% | 4.5만 |
|---|
| 2026.07.30 | ₩9,993 | ₩10,127 | ₩9,566 | ₩9,686 | -3.07% | 7.1만 |
|---|
| 2026.07.29 | ₩10,020 | ₩10,073 | ₩9,900 | ₩9,993 | -0.27% | 8만 |
|---|
| 2026.07.28 | ₩9,900 | ₩10,260 | ₩9,853 | ₩9,980 | +0.81% | 7.3만 |
|---|
| 2026.07.27 | ₩9,846 | ₩9,953 | ₩9,627 | ₩9,819 | -0.27% | 8.7만 |
|---|
| 2026.07.24 | ₩9,619 | ₩9,846 | ₩9,392 | ₩9,833 | +2.22% | 10.7만 |
|---|
| 2026.07.23 | ₩9,445 | ₩9,632 | ₩9,245 | ₩9,552 | +1.13% | 9.2만 |
|---|
| 2026.07.22 | ₩9,472 | ₩9,793 | ₩9,445 | ₩9,566 | +0.99% | 10.7만 |
|---|
| 2026.07.21 | ₩9,352 | ₩9,552 | ₩9,238 | ₩9,472 | +1.29% | 8.9만 |
|---|
| 2026.07.20 | ₩9,472 | ₩9,579 | ₩9,379 | ₩9,392 | -0.85% | 6.4만 |
|---|
| 2026.07.17 | ₩9,713 | ₩9,813 | ₩9,399 | ₩9,445 | -2.75% | 9.7만 |
|---|
| 2026.07.16 | ₩9,566 | ₩9,846 | ₩9,379 | ₩9,833 | +2.79% | 13만 |
|---|
| 2026.07.15 | ₩9,445 | ₩9,619 | ₩9,364 | ₩9,606 | +1.70% | 8.9만 |
|---|
| 2026.07.14 | ₩9,526 | ₩9,646 | ₩9,445 | ₩9,445 | -0.84% | 8만 |
|---|
| 2026.07.13 | ₩9,392 | ₩9,512 | ₩9,329 | ₩9,499 | +1.14% | 13.4만 |
|---|
| 2026.07.10 | ₩9,151 | ₩9,379 | ₩9,085 | ₩9,365 | +2.34% | 6.7만 |
|---|
| 2026.07.09 | ₩9,285 | ₩9,285 | ₩9,085 | ₩9,151 | -1.44% | 6.6만 |
|---|
| 2026.07.08 | ₩9,512 | ₩9,512 | ₩9,258 | ₩9,285 | -2.39% | 10.4만 |
|---|
| 2026.07.07 | ₩9,465 | ₩9,539 | ₩9,365 | ₩9,392 | -0.78% | 5.9만 |
|---|
| 2026.07.06 | ₩9,579 | ₩9,619 | ₩9,352 | ₩9,392 | -1.95% | 7.3만 |
|---|
| 2026.07.02 | ₩9,699 | ₩9,819 | ₩9,586 | ₩9,619 | -0.83% | 6.8만 |
|---|
| 2026.07.01 | ₩9,672 | ₩9,839 | ₩9,672 | ₩9,699 | +0.28% | 14만 |
|---|
| 2026.06.30 | ₩9,699 | ₩9,793 | ₩9,592 | ₩9,672 | -0.28% | 10.4만 |
|---|
| 2026.06.29 | ₩9,699 | ₩9,699 | ₩9,439 | ₩9,686 | -0.14% | 10만 |
|---|
| 2026.06.26 | ₩9,392 | ₩9,980 | ₩9,392 | ₩9,699 | +3.27% | 70.2만 |
|---|
| 2026.06.25 | ₩9,526 | ₩9,659 | ₩9,352 | ₩9,392 | -1.40% | 8.2만 |
|---|
| 2026.06.24 | ₩9,459 | ₩9,646 | ₩9,432 | ₩9,485 | +0.28% | 11.1만 |
|---|
| 2026.06.23 | ₩9,218 | ₩9,539 | ₩9,111 | ₩9,419 | +2.17% | 16만 |
|---|
| 2026.06.22 | ₩9,472 | ₩9,646 | ₩9,151 | ₩9,218 | -2.68% | 15.7만 |
|---|
| 2026.06.18 | ₩9,258 | ₩9,512 | ₩9,169 | ₩9,472 | +2.31% | 15만 |
|---|
| 2026.06.17 | ₩9,151 | ₩9,322 | ₩9,031 | ₩9,151 | 0.00% | 14.6만 |
|---|
| 2026.06.16 | ₩9,018 | ₩9,212 | ₩8,931 | ₩9,192 | +1.93% | 9.9만 |
|---|
| 2026.06.15 | ₩9,392 | ₩9,552 | ₩8,938 | ₩8,978 | -4.41% | 15.6만 |
|---|
| 2026.06.12 | ₩9,352 | ₩9,539 | ₩9,325 | ₩9,392 | +0.43% | 14.6만 |
|---|
| 2026.06.11 | ₩9,485 | ₩9,519 | ₩9,272 | ₩9,338 | -1.55% | 9.3만 |
|---|
| 2026.06.10 | ₩9,445 | ₩9,579 | ₩9,405 | ₩9,432 | -0.14% | 12.3만 |
|---|
| 2026.06.09 | ₩9,485 | ₩9,552 | ₩9,392 | ₩9,392 | -0.99% | 9.7만 |
|---|
| 2026.06.08 | ₩9,699 | ₩9,713 | ₩9,379 | ₩9,419 | -2.89% | 10만 |
|---|
| 2026.06.05 | ₩9,739 | ₩9,913 | ₩9,646 | ₩9,672 | -0.69% | 10.6만 |
|---|
| 2026.06.04 | ₩9,499 | ₩9,793 | ₩9,499 | ₩9,766 | +2.81% | 6.4만 |
|---|
| 2026.06.03 | ₩9,485 | ₩9,579 | ₩9,379 | ₩9,485 | 0.00% | 9.5만 |
|---|
| 2026.06.02 | ₩9,819 | ₩9,886 | ₩9,485 | ₩9,485 | -3.40% | 19.7만 |
|---|
| 2026.06.01 | ₩9,993 | ₩10,180 | ₩9,793 | ₩9,860 | -1.34% | 26.6만 |
|---|
| 2026.05.29 | ₩9,860 | ₩10,020 | ₩9,713 | ₩9,739 | -1.22% | 14.4만 |
|---|
| 2026.05.28 | ₩10,020 | ₩10,234 | ₩9,873 | ₩9,886 | -1.33% | 15.4만 |
|---|
| 2026.05.27 | ₩10,314 | ₩10,322 | ₩9,853 | ₩10,006 | -2.98% | 12.6만 |
|---|
| 2026.05.26 | ₩9,833 | ₩10,367 | ₩9,726 | ₩10,327 | +5.03% | 18.1만 |
|---|
| 2026.05.22 | ₩9,392 | ₩9,666 | ₩9,258 | ₩9,646 | +2.70% | 14.7만 |
|---|
| 2026.05.21 | ₩9,245 | ₩9,512 | ₩9,172 | ₩9,338 | +1.01% | 16.2만 |
|---|
| 2026.05.20 | ₩9,098 | ₩9,365 | ₩9,071 | ₩9,312 | +2.35% | 15.2만 |
|---|
| 2026.05.19 | ₩9,071 | ₩9,245 | ₩9,065 | ₩9,085 | +0.15% | 7만 |
|---|
| 2026.05.18 | ₩9,031 | ₩9,285 | ₩9,005 | ₩9,138 | +1.18% | 13.1만 |
|---|
| 2026.05.15 | ₩9,325 | ₩9,325 | ₩8,951 | ₩8,951 | -4.01% | 6.9만 |
|---|
| 2026.05.14 | ₩9,058 | ₩9,372 | ₩8,844 | ₩9,298 | +2.65% | 12.8만 |
|---|
| 2026.05.13 | ₩9,218 | ₩9,305 | ₩8,751 | ₩8,898 | -3.48% | 17.1만 |
|---|
| 2026.05.12 | ₩9,285 | ₩9,379 | ₩9,205 | ₩9,312 | +0.29% | 9.4만 |
|---|
| 2026.05.11 | ₩9,499 | ₩9,592 | ₩9,298 | ₩9,298 | -2.11% | 11.8만 |
|---|
| 2026.05.08 | ₩9,552 | ₩9,616 | ₩9,432 | ₩9,445 | -1.12% | 4.9만 |
|---|
| 2026.05.07 | ₩9,379 | ₩9,572 | ₩9,338 | ₩9,566 | +1.99% | 7.8만 |
|---|
| 2026.05.06 | ₩9,445 | ₩9,526 | ₩9,298 | ₩9,365 | -0.85% | 9만 |
|---|
| 2026.05.05 | ₩9,445 | ₩9,485 | ₩9,365 | ₩9,392 | -0.57% | 6.2만 |
|---|
| 2026.05.04 | ₩9,499 | ₩9,647 | ₩9,405 | ₩9,432 | -0.70% | 8.6만 |
|---|
| 2026.05.01 | ₩9,485 | ₩9,566 | ₩9,452 | ₩9,499 | +0.14% | 4.8만 |
|---|
| 2026.04.30 | ₩9,646 | ₩9,726 | ₩9,445 | ₩9,499 | -1.52% | 8.4만 |
|---|
| 2026.04.29 | ₩9,833 | ₩9,886 | ₩9,579 | ₩9,619 | -2.17% | 9.1만 |
|---|
| 2026.04.28 | ₩9,926 | ₩10,060 | ₩9,873 | ₩9,900 | -0.27% | 4.2만 |
|---|
| 2026.04.27 | ₩9,953 | ₩10,073 | ₩9,940 | ₩9,953 | 0.00% | 5.8만 |
|---|
| 2026.04.24 | ₩9,846 | ₩10,073 | ₩9,819 | ₩9,953 | +1.09% | 4만 |
|---|
| 2026.04.23 | ₩9,860 | ₩10,020 | ₩9,839 | ₩9,900 | +0.41% | 3.9만 |
|---|
| 2026.04.22 | ₩9,833 | ₩9,913 | ₩9,699 | ₩9,793 | -0.41% | 7.7만 |
|---|
| 2026.04.21 | ₩10,194 | ₩10,194 | ₩9,739 | ₩9,739 | -4.46% | 5.6만 |
|---|
| 2026.04.20 | ₩10,274 | ₩10,447 | ₩10,153 | ₩10,180 | -0.91% | 6.7만 |
|---|
| 2026.04.17 | ₩10,314 | ₩10,367 | ₩10,160 | ₩10,314 | 0.00% | 6.2만 |
|---|
| 2026.04.16 | ₩10,247 | ₩10,327 | ₩10,187 | ₩10,207 | -0.39% | 4.2만 |
|---|
| 2026.04.15 | ₩10,260 | ₩10,394 | ₩10,247 | ₩10,314 | +0.52% | 3.3만 |
|---|
| 2026.04.14 | ₩10,287 | ₩10,354 | ₩10,247 | ₩10,287 | 0.00% | 4.3만 |
|---|
| 2026.04.13 | ₩10,367 | ₩10,434 | ₩10,194 | ₩10,207 | -1.55% | 4.5만 |
|---|
| 2026.04.10 | ₩10,367 | ₩10,487 | ₩10,220 | ₩10,447 | +0.77% | 4.8만 |
|---|
| 2026.04.09 | ₩10,047 | ₩10,381 | ₩10,047 | ₩10,381 | +3.32% | 4.9만 |
|---|
| 2026.04.08 | ₩10,434 | ₩10,434 | ₩9,993 | ₩10,087 | -3.33% | 16.2만 |
|---|
| 2026.04.07 | ₩10,247 | ₩10,320 | ₩10,153 | ₩10,194 | -0.52% | 5.3만 |
|---|
| 2026.04.06 | ₩10,421 | ₩10,514 | ₩10,234 | ₩10,247 | -1.67% | 4만 |
|---|
| 2026.04.02 | ₩10,180 | ₩10,481 | ₩10,180 | ₩10,474 | +2.89% | 3.8만 |
|---|
| 2026.04.01 | ₩10,113 | ₩10,461 | ₩10,113 | ₩10,220 | +1.06% | 5.4만 |
|---|
| 2026.03.31 | ₩10,220 | ₩10,274 | ₩10,020 | ₩10,140 | -0.78% | 7.7만 |
|---|
| 2026.03.30 | ₩9,846 | ₩10,153 | ₩9,786 | ₩10,087 | +2.44% | 10.2만 |
|---|
| 2026.03.27 | ₩9,819 | ₩9,913 | ₩9,686 | ₩9,846 | +0.27% | 5.2만 |
|---|
| 2026.03.26 | ₩9,779 | ₩9,980 | ₩9,779 | ₩9,873 | +0.96% | 5.6만 |
|---|
| 2026.03.25 | ₩9,886 | ₩9,913 | ₩9,706 | ₩9,846 | -0.41% | 6만 |
|---|
| 2026.03.24 | ₩9,833 | ₩10,186 | ₩9,833 | ₩9,860 | +0.27% | 5.9만 |
|---|
| 2026.03.23 | ₩10,127 | ₩10,220 | ₩9,699 | ₩9,926 | -1.98% | 9.4만 |
|---|
| 2026.03.20 | ₩10,287 | ₩10,394 | ₩9,973 | ₩9,993 | -2.86% | 32.7만 |
|---|
| 2026.03.19 | ₩9,953 | ₩10,340 | ₩9,819 | ₩10,300 | +3.49% | 11.8만 |
|---|
| 2026.03.18 | ₩9,993 | ₩10,100 | ₩9,766 | ₩10,033 | +0.40% | 12.3만 |
|---|
| 2026.03.17 | ₩10,020 | ₩10,354 | ₩9,906 | ₩10,060 | +0.40% | 20.2만 |
|---|
| 2026.03.16 | ₩10,047 | ₩10,274 | ₩9,686 | ₩10,073 | +0.27% | 20.8만 |
|---|
| 2026.03.13 | ₩9,659 | ₩9,886 | ₩9,512 | ₩9,833 | +1.80% | 15.1만 |
|---|
| 2026.03.12 | ₩9,993 | ₩10,327 | ₩9,512 | ₩9,566 | -4.28% | 22.3만 |
|---|
| 2026.03.11 | ₩10,167 | ₩10,167 | ₩9,900 | ₩10,020 | -1.45% | 9만 |
|---|
| 2026.03.10 | ₩10,421 | ₩10,487 | ₩10,073 | ₩10,220 | -1.92% | 10.8만 |
|---|
| 2026.03.09 | ₩10,728 | ₩10,728 | ₩10,234 | ₩10,407 | -2.99% | 7.9만 |
|---|
| 2026.03.06 | ₩10,447 | ₩11,008 | ₩10,250 | ₩10,888 | +4.22% | 17.8만 |
|---|
| 2026.03.05 | ₩12,024 | ₩12,024 | ₩10,314 | ₩10,461 | -13.00% | 19.6만 |
|---|
| 2026.03.04 | ₩12,104 | ₩12,338 | ₩12,064 | ₩12,144 | +0.33% | 3.3만 |
|---|
| 2026.03.03 | ₩11,984 | ₩12,044 | ₩11,676 | ₩12,024 | +0.33% | 4.1만 |
|---|
| 2026.03.02 | ₩12,224 | ₩12,405 | ₩12,133 | ₩12,171 | -0.44% | 4.6만 |
|---|
| 2026.02.27 | ₩12,037 | ₩12,425 | ₩12,037 | ₩12,238 | +1.66% | 3.2만 |
|---|
| 2026.02.26 | ₩12,157 | ₩12,328 | ₩12,051 | ₩12,144 | -0.11% | 3.1만 |
|---|
| 2026.02.25 | ₩12,064 | ₩12,131 | ₩11,823 | ₩12,131 | +0.55% | 2.4만 |
|---|
| 2026.02.24 | ₩11,890 | ₩12,024 | ₩11,817 | ₩11,997 | +0.90% | 2.2만 |
|---|
| 2026.02.23 | ₩11,904 | ₩12,096 | ₩11,743 | ₩11,864 | -0.34% | 3.2만 |
|---|
| 2026.02.20 | ₩11,770 | ₩11,944 | ₩11,690 | ₩11,917 | +1.25% | 5.1만 |
|---|
| 2026.02.19 | ₩11,823 | ₩11,864 | ₩11,623 | ₩11,770 | -0.45% | 8.4만 |
|---|
| 2026.02.18 | ₩12,171 | ₩12,251 | ₩11,783 | ₩11,783 | -3.18% | 6.9만 |
|---|
| 2026.02.17 | ₩12,264 | ₩12,335 | ₩11,997 | ₩12,224 | -0.33% | 10.6만 |
|---|
| 2026.02.13 | ₩12,157 | ₩12,438 | ₩12,157 | ₩12,278 | +0.99% | 11만 |
|---|
| 2026.02.12 | ₩12,224 | ₩12,371 | ₩12,171 | ₩12,184 | -0.33% | 8만 |
|---|
| 2026.02.11 | ₩12,264 | ₩12,407 | ₩12,104 | ₩12,171 | -0.76% | 5.4만 |
|---|
| 2026.02.10 | ₩11,970 | ₩12,238 | ₩11,970 | ₩12,171 | +1.67% | 4.4만 |
|---|
| 2026.02.09 | ₩11,797 | ₩12,071 | ₩11,690 | ₩11,957 | +1.36% | 6.5만 |
|---|
| 2026.02.06 | ₩11,823 | ₩11,904 | ₩11,703 | ₩11,797 | -0.23% | 5.4만 |
|---|
| 2026.02.05 | ₩11,610 | ₩11,810 | ₩11,563 | ₩11,730 | +1.04% | 10.4만 |
|---|
| 2026.02.04 | ₩11,636 | ₩11,717 | ₩11,543 | ₩11,663 | +0.23% | 3.7만 |
|---|
| 2026.02.03 | ₩11,489 | ₩11,733 | ₩11,483 | ₩11,596 | +0.93% | 4.2만 |
|---|
| 2026.02.02 | ₩11,556 | ₩11,710 | ₩11,449 | ₩11,543 | -0.12% | 3.9만 |
|---|
| 2026.01.30 | ₩11,596 | ₩11,650 | ₩11,396 | ₩11,583 | -0.12% | 7.5만 |
|---|
| 2026.01.29 | ₩11,543 | ₩11,623 | ₩11,375 | ₩11,596 | +0.46% | 2.9만 |
|---|
| 2026.01.28 | ₩11,570 | ₩11,703 | ₩11,369 | ₩11,449 | -1.04% | 13.9만 |
|---|
| 2026.01.27 | ₩11,650 | ₩11,659 | ₩11,536 | ₩11,610 | -0.34% | 2만 |
|---|
| 2026.01.26 | ₩11,570 | ₩11,702 | ₩11,546 | ₩11,623 | +0.46% | 3.5만 |
|---|
| 2026.01.23 | ₩11,717 | ₩11,810 | ₩11,484 | ₩11,516 | -1.71% | 3.6만 |
|---|
| 2026.01.22 | ₩11,703 | ₩11,823 | ₩11,703 | ₩11,730 | +0.23% | 3.2만 |
|---|
| 2026.01.21 | ₩11,656 | ₩11,703 | ₩11,520 | ₩11,676 | +0.17% | 4.2만 |
|---|
| 2026.01.20 | ₩11,650 | ₩11,650 | ₩11,449 | ₩11,596 | -0.46% | 3.6만 |
|---|
| 2026.01.16 | ₩11,837 | ₩11,850 | ₩11,690 | ₩11,823 | -0.11% | 3.4만 |
|---|
| 2026.01.15 | ₩11,797 | ₩11,970 | ₩11,797 | ₩11,864 | +0.57% | 4.5만 |
|---|
| 2026.01.14 | ₩11,797 | ₩11,898 | ₩11,703 | ₩11,797 | 0.00% | 3.6만 |
|---|
| 2026.01.13 | ₩11,503 | ₩11,877 | ₩11,416 | ₩11,770 | +2.32% | 4.3만 |
|---|
| 2026.01.12 | ₩11,289 | ₩11,583 | ₩11,249 | ₩11,516 | +2.01% | 7.4만 |
|---|
| 2026.01.09 | ₩11,249 | ₩11,396 | ₩11,155 | ₩11,356 | +0.95% | 8.1만 |
|---|
| 2026.01.08 | ₩11,182 | ₩11,416 | ₩11,182 | ₩11,236 | +0.48% | 7.1만 |
|---|
| 2026.01.07 | ₩11,356 | ₩11,356 | ₩11,115 | ₩11,249 | -0.94% | 5.4만 |
|---|
| 2026.01.06 | ₩11,489 | ₩11,543 | ₩11,236 | ₩11,369 | -1.05% | 7.7만 |
|---|
| 2026.01.05 | ₩11,276 | ₩11,583 | ₩11,222 | ₩11,543 | +2.37% | 11.1만 |
|---|
| 2026.01.02 | ₩11,369 | ₩11,369 | ₩11,165 | ₩11,262 | -0.94% | 5.6만 |
|---|
| 2025.12.31 | ₩11,356 | ₩11,423 | ₩11,262 | ₩11,289 | -0.59% | 12.3만 |
|---|
| 2025.12.30 | ₩11,396 | ₩11,469 | ₩11,342 | ₩11,369 | -0.23% | 3.6만 |
|---|
| 2025.12.29 | ₩11,383 | ₩11,463 | ₩11,329 | ₩11,369 | -0.12% | 9.4만 |
|---|
| 2025.12.26 | ₩11,436 | ₩11,596 | ₩11,356 | ₩11,436 | 0.00% | 8.5만 |
|---|
| 2025.12.24 | ₩11,396 | ₩11,610 | ₩11,289 | ₩11,423 | +0.23% | 5.6만 |
|---|
| 2025.12.23 | ₩11,436 | ₩11,636 | ₩11,383 | ₩11,423 | -0.12% | 11.9만 |
|---|
| 2025.12.22 | ₩11,356 | ₩11,516 | ₩11,196 | ₩11,383 | +0.24% | 7.1만 |
|---|
| 2025.12.19 | ₩11,409 | ₩11,496 | ₩11,109 | ₩11,289 | -1.05% | 12.7만 |
|---|
| 2025.12.18 | ₩11,690 | ₩11,690 | ₩11,368 | ₩11,423 | -2.29% | 9만 |
|---|
| 2025.12.17 | ₩11,463 | ₩11,710 | ₩11,453 | ₩11,596 | +1.17% | 12.8만 |
|---|
| 2025.12.16 | ₩11,302 | ₩11,396 | ₩11,262 | ₩11,383 | +0.71% | 5.2만 |
|---|
| 2025.12.15 | ₩11,409 | ₩11,476 | ₩11,089 | ₩11,409 | 0.00% | 10.3만 |
|---|
| 2025.12.12 | ₩11,556 | ₩11,683 | ₩11,302 | ₩11,316 | -2.08% | 7만 |
|---|
| 2025.12.11 | ₩11,369 | ₩11,690 | ₩11,369 | ₩11,583 | +1.88% | 6.8만 |
|---|
| 2025.12.10 | ₩11,289 | ₩11,409 | ₩11,222 | ₩11,276 | -0.12% | 33.9만 |
|---|
| 2025.12.09 | ₩11,169 | ₩11,329 | ₩11,142 | ₩11,249 | +0.72% | 7.1만 |
|---|
| 2025.12.08 | ₩11,596 | ₩11,596 | ₩11,142 | ₩11,196 | -3.46% | 9.3만 |
|---|
| 2025.12.05 | ₩11,543 | ₩11,904 | ₩11,503 | ₩11,596 | +0.46% | 15.6만 |
|---|
| 2025.12.04 | ₩11,623 | ₩11,690 | ₩11,409 | ₩11,516 | -0.92% | 11.2만 |
|---|
| 2025.12.03 | ₩11,209 | ₩11,722 | ₩11,209 | ₩11,690 | +4.29% | 8.1만 |
|---|
| 2025.12.02 | ₩11,329 | ₩11,371 | ₩11,196 | ₩11,236 | -0.83% | 6.7만 |
|---|
| 2025.12.01 | ₩11,409 | ₩11,555 | ₩11,249 | ₩11,276 | -1.17% | 6.3만 |
|---|
| 2025.11.28 | ₩11,516 | ₩11,556 | ₩11,409 | ₩11,449 | -0.58% | 2.6만 |
|---|
| 2025.11.26 | ₩11,302 | ₩11,463 | ₩11,222 | ₩11,423 | +1.06% | 6만 |
|---|
| 2025.11.25 | ₩11,169 | ₩11,389 | ₩11,135 | ₩11,276 | +0.96% | 6.5만 |
|---|
| 2025.11.24 | ₩11,276 | ₩11,349 | ₩11,089 | ₩11,115 | -1.42% | 6.5만 |
|---|
| 2025.11.21 | ₩11,196 | ₩11,449 | ₩11,074 | ₩11,236 | +0.36% | 7.7만 |
|---|
| 2025.11.20 | ₩11,636 | ₩11,730 | ₩11,155 | ₩11,155 | -4.13% | 9.3만 |
|---|
| 2025.11.19 | ₩11,356 | ₩11,596 | ₩11,062 | ₩11,596 | +2.12% | 16만 |
|---|
| 2025.11.18 | ₩11,262 | ₩11,556 | ₩11,142 | ₩11,356 | +0.83% | 10.4만 |
|---|
| 2025.11.17 | ₩12,024 | ₩12,024 | ₩11,356 | ₩11,383 | -5.33% | 15.1만 |
|---|
| 2025.11.14 | ₩12,358 | ₩12,431 | ₩11,868 | ₩11,904 | -3.68% | 17.1만 |
|---|
| 2025.11.13 | ₩12,959 | ₩13,142 | ₩12,144 | ₩12,171 | -6.08% | 10.4만 |
|---|
| 2025.11.12 | ₩13,440 | ₩13,519 | ₩13,133 | ₩13,226 | -1.59% | 6.1만 |
|---|
| 2025.11.11 | ₩13,493 | ₩13,567 | ₩13,373 | ₩13,453 | -0.30% | 4.1만 |
|---|
| 2025.11.10 | ₩13,427 | ₩13,533 | ₩13,333 | ₩13,440 | +0.10% | 3.7만 |
|---|
| 2025.11.07 | ₩13,587 | ₩13,587 | ₩13,360 | ₩13,360 | -1.67% | 7만 |
|---|
| 2025.11.06 | ₩13,654 | ₩14,028 | ₩13,560 | ₩13,587 | -0.49% | 7.4만 |
|---|
| 2025.11.05 | ₩13,560 | ₩13,827 | ₩13,513 | ₩13,694 | +0.99% | 4.4만 |
|---|
| 2025.11.04 | ₩13,360 | ₩13,600 | ₩13,280 | ₩13,547 | +1.40% | 5.9만 |
|---|
| 2025.11.03 | ₩13,360 | ₩13,587 | ₩13,119 | ₩13,413 | +0.40% | 10.3만 |
|---|
| 2025.10.31 | ₩13,173 | ₩13,333 | ₩12,892 | ₩13,253 | +0.61% | 9.2만 |
|---|
| 2025.10.30 | ₩13,266 | ₩13,360 | ₩13,039 | ₩13,106 | -1.21% | 4.8만 |
|---|
| 2025.10.29 | ₩13,881 | ₩13,881 | ₩13,170 | ₩13,280 | -4.33% | 6.8만 |
|---|
| 2025.10.28 | ₩13,961 | ₩13,988 | ₩13,747 | ₩13,921 | -0.29% | 5만 |
|---|
| 2025.10.27 | ₩14,081 | ₩14,104 | ₩13,774 | ₩13,961 | -0.85% | 4.9만 |
|---|
| 2025.10.24 | ₩14,108 | ₩14,161 | ₩14,041 | ₩14,081 | -0.19% | 3.1만 |
|---|
| 2025.10.23 | ₩14,014 | ₩14,095 | ₩13,894 | ₩14,095 | +0.57% | 4.4만 |
|---|
| 2025.10.22 | ₩13,974 | ₩14,021 | ₩13,774 | ₩14,014 | +0.29% | 6.6만 |
|---|
| 2025.10.21 | ₩14,175 | ₩14,175 | ₩13,948 | ₩14,014 | -1.13% | 6.9만 |
|---|
| 2025.10.20 | ₩13,680 | ₩14,268 | ₩13,680 | ₩14,215 | +3.91% | 9.1만 |
|---|
| 2025.10.17 | ₩14,335 | ₩14,389 | ₩13,654 | ₩13,667 | -4.66% | 11.8만 |
|---|
| 2025.10.16 | ₩14,495 | ₩14,642 | ₩14,402 | ₩14,495 | 0.00% | 5.8만 |
|---|
| 2025.10.15 | ₩14,682 | ₩14,789 | ₩14,335 | ₩14,469 | -1.46% | 7.5만 |
|---|
| 2025.10.14 | ₩14,201 | ₩14,749 | ₩14,084 | ₩14,682 | +3.39% | 10.6만 |
|---|
| 2025.10.13 | ₩13,934 | ₩14,201 | ₩13,934 | ₩14,148 | +1.53% | 6.4만 |
|---|
| 2025.10.10 | ₩14,161 | ₩14,562 | ₩13,841 | ₩13,854 | -2.17% | 11.8만 |
|---|