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 | ₩10,915 | ₩10,955 | ₩10,808 | ₩10,862 | -0.49% | 2.6만 |
| 2026.10.08 | ₩10,875 | ₩10,989 | ₩10,755 | ₩10,889 | +0.12% | 4.9만 |
| 2026.10.07 | ₩11,009 | ₩11,042 | ₩10,688 | ₩10,875 | -1.21% | 6.6만 |
| 2026.10.06 | ₩10,728 | ₩10,915 | ₩10,728 | ₩10,795 | +0.62% | 3.1만 |
| 2026.10.05 | ₩10,808 | ₩10,849 | ₩10,648 | ₩10,688 | -1.11% | 4만 |
| 2026.10.02 | ₩10,768 | ₩10,942 | ₩10,742 | ₩10,849 | +0.74% | 4.2만 |
| 2026.10.01 | ₩10,608 | ₩10,688 | ₩10,408 | ₩10,675 | +0.63% | 9.2만 |
| 2026.09.30 | ₩10,715 | ₩10,974 | ₩10,608 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,608 |
| -1.00% |
| 5.5만 |
| 2026.09.29 | ₩10,542 | ₩10,702 | ₩10,508 | ₩10,648 | +1.01% | 4.9만 |
|---|
| 2026.09.28 | ₩10,755 | ₩11,035 | ₩10,568 | ₩10,608 | -1.36% | 6.9만 |
|---|
| 2026.09.25 | ₩10,568 | ₩10,862 | ₩10,530 | ₩10,808 | +2.27% | 4.4만 |
|---|
| 2026.09.24 | ₩10,835 | ₩10,835 | ₩10,381 | ₩10,595 | -2.22% | 9.6만 |
|---|
| 2026.09.23 | ₩11,062 | ₩11,062 | ₩10,715 | ₩10,782 | -2.53% | 12.9만 |
|---|
| 2026.09.22 | ₩11,222 | ₩11,222 | ₩10,969 | ₩11,062 | -1.43% | 9.7만 |
|---|
| 2026.09.21 | ₩11,356 | ₩11,396 | ₩11,115 | ₩11,222 | -1.18% | 9.3만 |
|---|
| 2026.09.18 | ₩11,329 | ₩11,516 | ₩11,102 | ₩11,342 | +0.12% | 18.3만 |
|---|
| 2026.09.17 | ₩11,676 | ₩11,796 | ₩11,316 | ₩11,329 | -2.97% | 9.6만 |
|---|
| 2026.09.16 | ₩11,609 | ₩11,649 | ₩11,462 | ₩11,622 | +0.11% | 6.5만 |
|---|
| 2026.09.15 | ₩11,582 | ₩11,743 | ₩11,542 | ₩11,596 | +0.12% | 8.2만 |
|---|
| 2026.09.14 | ₩11,556 | ₩11,689 | ₩11,449 | ₩11,596 | +0.35% | 8.2만 |
|---|
| 2026.09.11 | ₩11,756 | ₩11,772 | ₩11,542 | ₩11,622 | -1.14% | 4.6만 |
|---|
| 2026.09.10 | ₩11,716 | ₩11,796 | ₩11,556 | ₩11,703 | -0.11% | 5.9만 |
|---|
| 2026.09.09 | ₩11,743 | ₩12,009 | ₩11,662 | ₩11,729 | -0.11% | 12.4만 |
|---|
| 2026.09.08 | ₩11,876 | ₩11,996 | ₩11,749 | ₩11,756 | -1.01% | 4.9만 |
|---|
| 2026.09.04 | ₩11,876 | ₩11,923 | ₩11,776 | ₩11,876 | 0.00% | 4.1만 |
|---|
| 2026.09.03 | ₩11,809 | ₩11,929 | ₩11,716 | ₩11,903 | +0.79% | 5.6만 |
|---|
| 2026.09.02 | ₩11,969 | ₩12,063 | ₩11,743 | ₩11,743 | -1.90% | 9만 |
|---|
| 2026.09.01 | ₩12,263 | ₩12,557 | ₩11,849 | ₩11,916 | -2.83% | 9.3만 |
|---|
| 2026.08.31 | ₩12,130 | ₩12,290 | ₩12,049 | ₩12,270 | +1.16% | 9.5만 |
|---|
| 2026.08.28 | ₩12,263 | ₩12,330 | ₩12,083 | ₩12,183 | -0.65% | 8.7만 |
|---|
| 2026.08.27 | ₩12,343 | ₩12,450 | ₩12,076 | ₩12,236 | -0.86% | 8.4만 |
|---|
| 2026.08.26 | ₩12,490 | ₩12,523 | ₩12,290 | ₩12,383 | -0.85% | 6.3만 |
|---|
| 2026.08.25 | ₩12,570 | ₩12,677 | ₩12,410 | ₩12,503 | -0.53% | 11.9만 |
|---|
| 2026.08.24 | ₩12,383 | ₩12,777 | ₩12,356 | ₩12,490 | +0.86% | 28.6만 |
|---|
| 2026.08.21 | ₩11,863 | ₩11,876 | ₩11,703 | ₩11,849 | -0.11% | 6.6만 |
|---|
| 2026.08.20 | ₩11,796 | ₩11,916 | ₩11,622 | ₩11,836 | +0.34% | 5.6만 |
|---|
| 2026.08.19 | ₩11,809 | ₩11,989 | ₩11,662 | ₩11,889 | +0.68% | 10.1만 |
|---|
| 2026.08.18 | ₩11,836 | ₩11,943 | ₩11,622 | ₩11,703 | -1.13% | 7.8만 |
|---|
| 2026.08.17 | ₩11,436 | ₩11,876 | ₩11,276 | ₩11,849 | +3.62% | 17.5만 |
|---|
| 2026.08.14 | ₩11,916 | ₩11,983 | ₩11,262 | ₩11,476 | -3.70% | 24.1만 |
|---|
| 2026.08.13 | ₩10,288 | ₩11,949 | ₩10,288 | ₩11,863 | +15.30% | 34.9만 |
|---|
| 2026.08.12 | ₩10,208 | ₩10,408 | ₩10,035 | ₩10,155 | -0.52% | 22.4만 |
|---|
| 2026.08.11 | ₩9,874 | ₩10,261 | ₩9,874 | ₩10,155 | +2.84% | 7.6만 |
|---|
| 2026.08.10 | ₩10,141 | ₩10,141 | ₩9,821 | ₩9,834 | -3.03% | 9.4만 |
|---|
| 2026.08.07 | ₩9,954 | ₩10,228 | ₩9,830 | ₩10,141 | +1.88% | 7.3만 |
|---|
| 2026.08.06 | ₩9,754 | ₩9,968 | ₩9,648 | ₩9,954 | +2.05% | 5.6만 |
|---|
| 2026.08.05 | ₩9,808 | ₩9,834 | ₩9,692 | ₩9,768 | -0.41% | 4.3만 |
|---|
| 2026.08.04 | ₩9,728 | ₩9,828 | ₩9,568 | ₩9,781 | +0.55% | 6.7만 |
|---|
| 2026.08.03 | ₩9,634 | ₩9,989 | ₩9,581 | ₩9,728 | +0.97% | 6.5만 |
|---|
| 2026.07.31 | ₩9,728 | ₩9,781 | ₩9,487 | ₩9,554 | -1.78% | 4.5만 |
|---|
| 2026.07.30 | ₩9,981 | ₩10,115 | ₩9,554 | ₩9,674 | -3.07% | 7.1만 |
|---|
| 2026.07.29 | ₩10,008 | ₩10,061 | ₩9,888 | ₩9,981 | -0.27% | 8만 |
|---|
| 2026.07.28 | ₩9,888 | ₩10,248 | ₩9,841 | ₩9,968 | +0.81% | 7.3만 |
|---|
| 2026.07.27 | ₩9,834 | ₩9,941 | ₩9,616 | ₩9,808 | -0.27% | 8.7만 |
|---|
| 2026.07.24 | ₩9,608 | ₩9,834 | ₩9,381 | ₩9,821 | +2.22% | 10.7만 |
|---|
| 2026.07.23 | ₩9,434 | ₩9,621 | ₩9,234 | ₩9,541 | +1.13% | 9.2만 |
|---|
| 2026.07.22 | ₩9,461 | ₩9,781 | ₩9,434 | ₩9,554 | +0.99% | 10.7만 |
|---|
| 2026.07.21 | ₩9,341 | ₩9,541 | ₩9,227 | ₩9,461 | +1.29% | 8.9만 |
|---|
| 2026.07.20 | ₩9,461 | ₩9,568 | ₩9,367 | ₩9,381 | -0.85% | 6.4만 |
|---|
| 2026.07.17 | ₩9,701 | ₩9,801 | ₩9,387 | ₩9,434 | -2.75% | 9.7만 |
|---|
| 2026.07.16 | ₩9,554 | ₩9,834 | ₩9,367 | ₩9,821 | +2.79% | 13만 |
|---|
| 2026.07.15 | ₩9,434 | ₩9,608 | ₩9,353 | ₩9,594 | +1.70% | 8.9만 |
|---|
| 2026.07.14 | ₩9,514 | ₩9,634 | ₩9,434 | ₩9,434 | -0.84% | 8만 |
|---|
| 2026.07.13 | ₩9,381 | ₩9,501 | ₩9,318 | ₩9,487 | +1.14% | 13.4만 |
|---|
| 2026.07.10 | ₩9,141 | ₩9,367 | ₩9,074 | ₩9,354 | +2.34% | 6.7만 |
|---|
| 2026.07.09 | ₩9,274 | ₩9,274 | ₩9,074 | ₩9,141 | -1.44% | 6.6만 |
|---|
| 2026.07.08 | ₩9,501 | ₩9,501 | ₩9,247 | ₩9,274 | -2.39% | 10.4만 |
|---|
| 2026.07.07 | ₩9,454 | ₩9,527 | ₩9,354 | ₩9,381 | -0.78% | 5.9만 |
|---|
| 2026.07.06 | ₩9,568 | ₩9,608 | ₩9,341 | ₩9,381 | -1.95% | 7.3만 |
|---|
| 2026.07.02 | ₩9,688 | ₩9,808 | ₩9,574 | ₩9,608 | -0.83% | 6.8만 |
|---|
| 2026.07.01 | ₩9,661 | ₩9,828 | ₩9,661 | ₩9,688 | +0.28% | 14만 |
|---|
| 2026.06.30 | ₩9,688 | ₩9,781 | ₩9,581 | ₩9,661 | -0.28% | 10.4만 |
|---|
| 2026.06.29 | ₩9,688 | ₩9,688 | ₩9,427 | ₩9,674 | -0.14% | 10만 |
|---|
| 2026.06.26 | ₩9,381 | ₩9,968 | ₩9,381 | ₩9,688 | +3.27% | 70.2만 |
|---|
| 2026.06.25 | ₩9,514 | ₩9,648 | ₩9,341 | ₩9,381 | -1.40% | 8.2만 |
|---|
| 2026.06.24 | ₩9,447 | ₩9,634 | ₩9,421 | ₩9,474 | +0.28% | 11.1만 |
|---|
| 2026.06.23 | ₩9,207 | ₩9,527 | ₩9,100 | ₩9,407 | +2.17% | 16만 |
|---|
| 2026.06.22 | ₩9,461 | ₩9,634 | ₩9,141 | ₩9,207 | -2.68% | 15.7만 |
|---|
| 2026.06.18 | ₩9,247 | ₩9,501 | ₩9,158 | ₩9,461 | +2.31% | 15만 |
|---|
| 2026.06.17 | ₩9,141 | ₩9,311 | ₩9,020 | ₩9,141 | 0.00% | 14.6만 |
|---|
| 2026.06.16 | ₩9,007 | ₩9,201 | ₩8,920 | ₩9,181 | +1.93% | 9.9만 |
|---|
| 2026.06.15 | ₩9,381 | ₩9,541 | ₩8,927 | ₩8,967 | -4.41% | 15.6만 |
|---|
| 2026.06.12 | ₩9,341 | ₩9,527 | ₩9,314 | ₩9,381 | +0.43% | 14.6만 |
|---|
| 2026.06.11 | ₩9,474 | ₩9,507 | ₩9,261 | ₩9,327 | -1.55% | 9.3만 |
|---|
| 2026.06.10 | ₩9,434 | ₩9,568 | ₩9,394 | ₩9,421 | -0.14% | 12.3만 |
|---|
| 2026.06.09 | ₩9,474 | ₩9,541 | ₩9,381 | ₩9,381 | -0.99% | 9.7만 |
|---|
| 2026.06.08 | ₩9,688 | ₩9,701 | ₩9,367 | ₩9,407 | -2.89% | 10만 |
|---|
| 2026.06.05 | ₩9,728 | ₩9,901 | ₩9,634 | ₩9,661 | -0.69% | 10.6만 |
|---|
| 2026.06.04 | ₩9,487 | ₩9,781 | ₩9,487 | ₩9,754 | +2.81% | 6.4만 |
|---|
| 2026.06.03 | ₩9,474 | ₩9,568 | ₩9,367 | ₩9,474 | 0.00% | 9.5만 |
|---|
| 2026.06.02 | ₩9,808 | ₩9,874 | ₩9,474 | ₩9,474 | -3.40% | 19.7만 |
|---|
| 2026.06.01 | ₩9,981 | ₩10,168 | ₩9,781 | ₩9,848 | -1.34% | 26.6만 |
|---|
| 2026.05.29 | ₩9,848 | ₩10,008 | ₩9,701 | ₩9,728 | -1.22% | 14.4만 |
|---|
| 2026.05.28 | ₩10,008 | ₩10,221 | ₩9,861 | ₩9,874 | -1.33% | 15.4만 |
|---|
| 2026.05.27 | ₩10,301 | ₩10,309 | ₩9,841 | ₩9,995 | -2.98% | 12.6만 |
|---|
| 2026.05.26 | ₩9,821 | ₩10,355 | ₩9,714 | ₩10,315 | +5.03% | 18.1만 |
|---|
| 2026.05.22 | ₩9,381 | ₩9,654 | ₩9,247 | ₩9,634 | +2.70% | 14.7만 |
|---|
| 2026.05.21 | ₩9,234 | ₩9,501 | ₩9,161 | ₩9,327 | +1.01% | 16.2만 |
|---|
| 2026.05.20 | ₩9,087 | ₩9,354 | ₩9,060 | ₩9,301 | +2.35% | 15.2만 |
|---|
| 2026.05.19 | ₩9,060 | ₩9,234 | ₩9,054 | ₩9,074 | +0.15% | 7만 |
|---|
| 2026.05.18 | ₩9,020 | ₩9,274 | ₩8,994 | ₩9,127 | +1.18% | 13.1만 |
|---|
| 2026.05.15 | ₩9,314 | ₩9,314 | ₩8,940 | ₩8,940 | -4.01% | 6.9만 |
|---|
| 2026.05.14 | ₩9,047 | ₩9,361 | ₩8,834 | ₩9,287 | +2.65% | 12.8만 |
|---|
| 2026.05.13 | ₩9,207 | ₩9,294 | ₩8,740 | ₩8,887 | -3.48% | 17.1만 |
|---|
| 2026.05.12 | ₩9,274 | ₩9,367 | ₩9,194 | ₩9,301 | +0.29% | 9.4만 |
|---|
| 2026.05.11 | ₩9,487 | ₩9,581 | ₩9,287 | ₩9,287 | -2.11% | 11.8만 |
|---|
| 2026.05.08 | ₩9,541 | ₩9,605 | ₩9,421 | ₩9,434 | -1.12% | 4.9만 |
|---|
| 2026.05.07 | ₩9,367 | ₩9,561 | ₩9,327 | ₩9,554 | +1.99% | 7.8만 |
|---|
| 2026.05.06 | ₩9,434 | ₩9,514 | ₩9,287 | ₩9,354 | -0.85% | 9만 |
|---|
| 2026.05.05 | ₩9,434 | ₩9,474 | ₩9,354 | ₩9,381 | -0.57% | 6.2만 |
|---|
| 2026.05.04 | ₩9,487 | ₩9,636 | ₩9,394 | ₩9,421 | -0.70% | 8.6만 |
|---|
| 2026.05.01 | ₩9,474 | ₩9,554 | ₩9,441 | ₩9,487 | +0.14% | 4.8만 |
|---|
| 2026.04.30 | ₩9,634 | ₩9,714 | ₩9,434 | ₩9,487 | -1.52% | 8.4만 |
|---|
| 2026.04.29 | ₩9,821 | ₩9,874 | ₩9,568 | ₩9,608 | -2.17% | 9.1만 |
|---|
| 2026.04.28 | ₩9,914 | ₩10,048 | ₩9,861 | ₩9,888 | -0.27% | 4.2만 |
|---|
| 2026.04.27 | ₩9,941 | ₩10,061 | ₩9,928 | ₩9,941 | 0.00% | 5.8만 |
|---|
| 2026.04.24 | ₩9,834 | ₩10,061 | ₩9,808 | ₩9,941 | +1.09% | 4만 |
|---|
| 2026.04.23 | ₩9,848 | ₩10,008 | ₩9,828 | ₩9,888 | +0.41% | 3.9만 |
|---|
| 2026.04.22 | ₩9,821 | ₩9,901 | ₩9,688 | ₩9,781 | -0.41% | 7.7만 |
|---|
| 2026.04.21 | ₩10,181 | ₩10,181 | ₩9,728 | ₩9,728 | -4.46% | 5.6만 |
|---|
| 2026.04.20 | ₩10,261 | ₩10,435 | ₩10,141 | ₩10,168 | -0.91% | 6.7만 |
|---|
| 2026.04.17 | ₩10,301 | ₩10,355 | ₩10,148 | ₩10,301 | 0.00% | 6.2만 |
|---|
| 2026.04.16 | ₩10,235 | ₩10,315 | ₩10,175 | ₩10,195 | -0.39% | 4.2만 |
|---|
| 2026.04.15 | ₩10,248 | ₩10,381 | ₩10,235 | ₩10,301 | +0.52% | 3.3만 |
|---|
| 2026.04.14 | ₩10,275 | ₩10,341 | ₩10,235 | ₩10,275 | 0.00% | 4.3만 |
|---|
| 2026.04.13 | ₩10,355 | ₩10,422 | ₩10,181 | ₩10,195 | -1.55% | 4.5만 |
|---|
| 2026.04.10 | ₩10,355 | ₩10,475 | ₩10,208 | ₩10,435 | +0.77% | 4.8만 |
|---|
| 2026.04.09 | ₩10,035 | ₩10,368 | ₩10,035 | ₩10,368 | +3.32% | 4.9만 |
|---|
| 2026.04.08 | ₩10,422 | ₩10,422 | ₩9,981 | ₩10,075 | -3.33% | 16.2만 |
|---|
| 2026.04.07 | ₩10,235 | ₩10,308 | ₩10,141 | ₩10,181 | -0.52% | 5.3만 |
|---|
| 2026.04.06 | ₩10,408 | ₩10,502 | ₩10,221 | ₩10,235 | -1.67% | 4만 |
|---|
| 2026.04.02 | ₩10,168 | ₩10,468 | ₩10,168 | ₩10,462 | +2.89% | 3.8만 |
|---|
| 2026.04.01 | ₩10,101 | ₩10,448 | ₩10,101 | ₩10,208 | +1.06% | 5.4만 |
|---|
| 2026.03.31 | ₩10,208 | ₩10,261 | ₩10,008 | ₩10,128 | -0.78% | 7.7만 |
|---|
| 2026.03.30 | ₩9,834 | ₩10,141 | ₩9,774 | ₩10,075 | +2.44% | 10.2만 |
|---|
| 2026.03.27 | ₩9,808 | ₩9,901 | ₩9,674 | ₩9,834 | +0.27% | 5.2만 |
|---|
| 2026.03.26 | ₩9,768 | ₩9,968 | ₩9,768 | ₩9,861 | +0.96% | 5.6만 |
|---|
| 2026.03.25 | ₩9,874 | ₩9,901 | ₩9,694 | ₩9,834 | -0.41% | 6만 |
|---|
| 2026.03.24 | ₩9,821 | ₩10,173 | ₩9,821 | ₩9,848 | +0.27% | 5.9만 |
|---|
| 2026.03.23 | ₩10,115 | ₩10,208 | ₩9,688 | ₩9,914 | -1.98% | 9.4만 |
|---|
| 2026.03.20 | ₩10,275 | ₩10,381 | ₩9,961 | ₩9,981 | -2.86% | 32.7만 |
|---|
| 2026.03.19 | ₩9,941 | ₩10,328 | ₩9,808 | ₩10,288 | +3.49% | 11.8만 |
|---|
| 2026.03.18 | ₩9,981 | ₩10,088 | ₩9,754 | ₩10,021 | +0.40% | 12.3만 |
|---|
| 2026.03.17 | ₩10,008 | ₩10,341 | ₩9,894 | ₩10,048 | +0.40% | 20.2만 |
|---|
| 2026.03.16 | ₩10,035 | ₩10,261 | ₩9,674 | ₩10,061 | +0.27% | 20.8만 |
|---|
| 2026.03.13 | ₩9,648 | ₩9,874 | ₩9,501 | ₩9,821 | +1.80% | 15.1만 |
|---|
| 2026.03.12 | ₩9,981 | ₩10,315 | ₩9,501 | ₩9,554 | -4.28% | 22.3만 |
|---|
| 2026.03.11 | ₩10,155 | ₩10,155 | ₩9,888 | ₩10,008 | -1.45% | 9만 |
|---|
| 2026.03.10 | ₩10,408 | ₩10,475 | ₩10,061 | ₩10,208 | -1.92% | 10.8만 |
|---|
| 2026.03.09 | ₩10,715 | ₩10,715 | ₩10,221 | ₩10,395 | -2.99% | 7.9만 |
|---|
| 2026.03.06 | ₩10,435 | ₩10,995 | ₩10,237 | ₩10,875 | +4.22% | 17.8만 |
|---|
| 2026.03.05 | ₩12,009 | ₩12,009 | ₩10,301 | ₩10,448 | -13.00% | 19.6만 |
|---|
| 2026.03.04 | ₩12,089 | ₩12,323 | ₩12,049 | ₩12,130 | +0.33% | 3.3만 |
|---|
| 2026.03.03 | ₩11,969 | ₩12,029 | ₩11,662 | ₩12,009 | +0.33% | 4.1만 |
|---|
| 2026.03.02 | ₩12,210 | ₩12,390 | ₩12,119 | ₩12,156 | -0.44% | 4.6만 |
|---|
| 2026.02.27 | ₩12,023 | ₩12,410 | ₩12,023 | ₩12,223 | +1.66% | 3.2만 |
|---|
| 2026.02.26 | ₩12,143 | ₩12,314 | ₩12,036 | ₩12,130 | -0.11% | 3.1만 |
|---|
| 2026.02.25 | ₩12,049 | ₩12,116 | ₩11,809 | ₩12,116 | +0.55% | 2.4만 |
|---|
| 2026.02.24 | ₩11,876 | ₩12,009 | ₩11,803 | ₩11,983 | +0.90% | 2.2만 |
|---|
| 2026.02.23 | ₩11,889 | ₩12,081 | ₩11,729 | ₩11,849 | -0.34% | 3.2만 |
|---|
| 2026.02.20 | ₩11,756 | ₩11,929 | ₩11,676 | ₩11,903 | +1.25% | 5.1만 |
|---|
| 2026.02.19 | ₩11,809 | ₩11,849 | ₩11,609 | ₩11,756 | -0.45% | 8.4만 |
|---|
| 2026.02.18 | ₩12,156 | ₩12,236 | ₩11,769 | ₩11,769 | -3.18% | 6.9만 |
|---|
| 2026.02.17 | ₩12,250 | ₩12,320 | ₩11,983 | ₩12,210 | -0.33% | 10.6만 |
|---|
| 2026.02.13 | ₩12,143 | ₩12,423 | ₩12,143 | ₩12,263 | +0.99% | 11만 |
|---|
| 2026.02.12 | ₩12,210 | ₩12,356 | ₩12,156 | ₩12,170 | -0.33% | 8만 |
|---|
| 2026.02.11 | ₩12,250 | ₩12,392 | ₩12,089 | ₩12,156 | -0.76% | 5.4만 |
|---|
| 2026.02.10 | ₩11,956 | ₩12,223 | ₩11,956 | ₩12,156 | +1.67% | 4.4만 |
|---|
| 2026.02.09 | ₩11,783 | ₩12,056 | ₩11,676 | ₩11,943 | +1.36% | 6.5만 |
|---|
| 2026.02.06 | ₩11,809 | ₩11,889 | ₩11,689 | ₩11,783 | -0.23% | 5.4만 |
|---|
| 2026.02.05 | ₩11,596 | ₩11,796 | ₩11,549 | ₩11,716 | +1.04% | 10.4만 |
|---|
| 2026.02.04 | ₩11,622 | ₩11,703 | ₩11,529 | ₩11,649 | +0.23% | 3.7만 |
|---|
| 2026.02.03 | ₩11,476 | ₩11,719 | ₩11,469 | ₩11,582 | +0.93% | 4.2만 |
|---|
| 2026.02.02 | ₩11,542 | ₩11,696 | ₩11,436 | ₩11,529 | -0.12% | 3.9만 |
|---|
| 2026.01.30 | ₩11,582 | ₩11,636 | ₩11,382 | ₩11,569 | -0.12% | 7.5만 |
|---|
| 2026.01.29 | ₩11,529 | ₩11,609 | ₩11,361 | ₩11,582 | +0.46% | 2.9만 |
|---|
| 2026.01.28 | ₩11,556 | ₩11,689 | ₩11,356 | ₩11,436 | -1.04% | 13.9만 |
|---|
| 2026.01.27 | ₩11,636 | ₩11,645 | ₩11,522 | ₩11,596 | -0.34% | 2만 |
|---|
| 2026.01.26 | ₩11,556 | ₩11,688 | ₩11,532 | ₩11,609 | +0.46% | 3.5만 |
|---|
| 2026.01.23 | ₩11,703 | ₩11,796 | ₩11,470 | ₩11,502 | -1.71% | 3.6만 |
|---|
| 2026.01.22 | ₩11,689 | ₩11,809 | ₩11,689 | ₩11,716 | +0.23% | 3.2만 |
|---|
| 2026.01.21 | ₩11,642 | ₩11,689 | ₩11,506 | ₩11,662 | +0.17% | 4.2만 |
|---|
| 2026.01.20 | ₩11,636 | ₩11,636 | ₩11,436 | ₩11,582 | -0.46% | 3.6만 |
|---|
| 2026.01.16 | ₩11,823 | ₩11,836 | ₩11,676 | ₩11,809 | -0.11% | 3.4만 |
|---|
| 2026.01.15 | ₩11,783 | ₩11,956 | ₩11,783 | ₩11,849 | +0.57% | 4.5만 |
|---|
| 2026.01.14 | ₩11,783 | ₩11,884 | ₩11,689 | ₩11,783 | 0.00% | 3.6만 |
|---|
| 2026.01.13 | ₩11,489 | ₩11,863 | ₩11,402 | ₩11,756 | +2.32% | 4.3만 |
|---|
| 2026.01.12 | ₩11,276 | ₩11,569 | ₩11,235 | ₩11,502 | +2.01% | 7.4만 |
|---|
| 2026.01.09 | ₩11,235 | ₩11,382 | ₩11,142 | ₩11,342 | +0.95% | 8.1만 |
|---|
| 2026.01.08 | ₩11,169 | ₩11,402 | ₩11,169 | ₩11,222 | +0.48% | 7.1만 |
|---|
| 2026.01.07 | ₩11,342 | ₩11,342 | ₩11,102 | ₩11,235 | -0.94% | 5.4만 |
|---|
| 2026.01.06 | ₩11,476 | ₩11,529 | ₩11,222 | ₩11,356 | -1.05% | 7.7만 |
|---|
| 2026.01.05 | ₩11,262 | ₩11,569 | ₩11,209 | ₩11,529 | +2.37% | 11.1만 |
|---|
| 2026.01.02 | ₩11,356 | ₩11,356 | ₩11,151 | ₩11,249 | -0.94% | 5.6만 |
|---|
| 2025.12.31 | ₩11,342 | ₩11,409 | ₩11,249 | ₩11,276 | -0.59% | 12.3만 |
|---|
| 2025.12.30 | ₩11,382 | ₩11,456 | ₩11,329 | ₩11,356 | -0.23% | 3.6만 |
|---|
| 2025.12.29 | ₩11,369 | ₩11,449 | ₩11,316 | ₩11,356 | -0.12% | 9.4만 |
|---|
| 2025.12.26 | ₩11,422 | ₩11,582 | ₩11,342 | ₩11,422 | 0.00% | 8.5만 |
|---|
| 2025.12.24 | ₩11,382 | ₩11,596 | ₩11,276 | ₩11,409 | +0.23% | 5.6만 |
|---|
| 2025.12.23 | ₩11,422 | ₩11,622 | ₩11,369 | ₩11,409 | -0.12% | 11.9만 |
|---|
| 2025.12.22 | ₩11,342 | ₩11,502 | ₩11,182 | ₩11,369 | +0.24% | 7.1만 |
|---|
| 2025.12.19 | ₩11,396 | ₩11,482 | ₩11,095 | ₩11,276 | -1.05% | 12.7만 |
|---|
| 2025.12.18 | ₩11,676 | ₩11,676 | ₩11,354 | ₩11,409 | -2.29% | 9만 |
|---|
| 2025.12.17 | ₩11,449 | ₩11,696 | ₩11,440 | ₩11,582 | +1.17% | 12.8만 |
|---|
| 2025.12.16 | ₩11,289 | ₩11,382 | ₩11,249 | ₩11,369 | +0.71% | 5.2만 |
|---|
| 2025.12.15 | ₩11,396 | ₩11,462 | ₩11,075 | ₩11,396 | 0.00% | 10.3만 |
|---|
| 2025.12.12 | ₩11,542 | ₩11,669 | ₩11,289 | ₩11,302 | -2.08% | 7만 |
|---|
| 2025.12.11 | ₩11,356 | ₩11,676 | ₩11,356 | ₩11,569 | +1.88% | 6.8만 |
|---|
| 2025.12.10 | ₩11,276 | ₩11,396 | ₩11,209 | ₩11,262 | -0.12% | 33.9만 |
|---|
| 2025.12.09 | ₩11,155 | ₩11,316 | ₩11,129 | ₩11,235 | +0.72% | 7.1만 |
|---|
| 2025.12.08 | ₩11,582 | ₩11,582 | ₩11,129 | ₩11,182 | -3.46% | 9.3만 |
|---|
| 2025.12.05 | ₩11,529 | ₩11,889 | ₩11,489 | ₩11,582 | +0.46% | 15.6만 |
|---|
| 2025.12.04 | ₩11,609 | ₩11,676 | ₩11,396 | ₩11,502 | -0.92% | 11.2만 |
|---|
| 2025.12.03 | ₩11,195 | ₩11,708 | ₩11,195 | ₩11,676 | +4.29% | 8.1만 |
|---|
| 2025.12.02 | ₩11,316 | ₩11,357 | ₩11,182 | ₩11,222 | -0.83% | 6.7만 |
|---|
| 2025.12.01 | ₩11,396 | ₩11,541 | ₩11,235 | ₩11,262 | -1.17% | 6.3만 |
|---|
| 2025.11.28 | ₩11,502 | ₩11,542 | ₩11,396 | ₩11,436 | -0.58% | 2.6만 |
|---|
| 2025.11.26 | ₩11,289 | ₩11,449 | ₩11,209 | ₩11,409 | +1.06% | 6만 |
|---|
| 2025.11.25 | ₩11,155 | ₩11,376 | ₩11,122 | ₩11,262 | +0.96% | 6.5만 |
|---|
| 2025.11.24 | ₩11,262 | ₩11,336 | ₩11,075 | ₩11,102 | -1.42% | 6.5만 |
|---|
| 2025.11.21 | ₩11,182 | ₩11,436 | ₩11,061 | ₩11,222 | +0.36% | 7.7만 |
|---|
| 2025.11.20 | ₩11,622 | ₩11,716 | ₩11,142 | ₩11,142 | -4.13% | 9.3만 |
|---|
| 2025.11.19 | ₩11,342 | ₩11,582 | ₩11,049 | ₩11,582 | +2.12% | 16만 |
|---|
| 2025.11.18 | ₩11,249 | ₩11,542 | ₩11,129 | ₩11,342 | +0.83% | 10.4만 |
|---|
| 2025.11.17 | ₩12,009 | ₩12,009 | ₩11,342 | ₩11,369 | -5.33% | 15.1만 |
|---|
| 2025.11.14 | ₩12,343 | ₩12,416 | ₩11,853 | ₩11,889 | -3.68% | 17.1만 |
|---|
| 2025.11.13 | ₩12,943 | ₩13,126 | ₩12,130 | ₩12,156 | -6.08% | 10.4만 |
|---|
| 2025.11.12 | ₩13,424 | ₩13,503 | ₩13,117 | ₩13,210 | -1.59% | 6.1만 |
|---|
| 2025.11.11 | ₩13,477 | ₩13,551 | ₩13,357 | ₩13,437 | -0.30% | 4.1만 |
|---|
| 2025.11.10 | ₩13,411 | ₩13,517 | ₩13,317 | ₩13,424 | +0.10% | 3.7만 |
|---|
| 2025.11.07 | ₩13,571 | ₩13,571 | ₩13,344 | ₩13,344 | -1.67% | 7만 |
|---|
| 2025.11.06 | ₩13,637 | ₩14,011 | ₩13,544 | ₩13,571 | -0.49% | 7.4만 |
|---|
| 2025.11.05 | ₩13,544 | ₩13,811 | ₩13,497 | ₩13,677 | +0.99% | 4.4만 |
|---|
| 2025.11.04 | ₩13,344 | ₩13,584 | ₩13,264 | ₩13,531 | +1.40% | 5.9만 |
|---|
| 2025.11.03 | ₩13,344 | ₩13,571 | ₩13,104 | ₩13,397 | +0.40% | 10.3만 |
|---|
| 2025.10.31 | ₩13,157 | ₩13,317 | ₩12,877 | ₩13,237 | +0.61% | 9.2만 |
|---|
| 2025.10.30 | ₩13,250 | ₩13,344 | ₩13,024 | ₩13,090 | -1.21% | 4.8만 |
|---|
| 2025.10.29 | ₩13,864 | ₩13,864 | ₩13,154 | ₩13,264 | -4.33% | 6.8만 |
|---|
| 2025.10.28 | ₩13,944 | ₩13,971 | ₩13,731 | ₩13,904 | -0.29% | 5만 |
|---|
| 2025.10.27 | ₩14,064 | ₩14,087 | ₩13,757 | ₩13,944 | -0.85% | 4.9만 |
|---|
| 2025.10.24 | ₩14,091 | ₩14,144 | ₩14,024 | ₩14,064 | -0.19% | 3.1만 |
|---|
| 2025.10.23 | ₩13,998 | ₩14,078 | ₩13,878 | ₩14,078 | +0.57% | 4.4만 |
|---|
| 2025.10.22 | ₩13,958 | ₩14,004 | ₩13,757 | ₩13,998 | +0.29% | 6.6만 |
|---|
| 2025.10.21 | ₩14,158 | ₩14,158 | ₩13,931 | ₩13,998 | -1.13% | 6.9만 |
|---|
| 2025.10.20 | ₩13,664 | ₩14,251 | ₩13,664 | ₩14,198 | +3.91% | 9.1만 |
|---|
| 2025.10.17 | ₩14,318 | ₩14,371 | ₩13,637 | ₩13,651 | -4.66% | 11.8만 |
|---|
| 2025.10.16 | ₩14,478 | ₩14,625 | ₩14,385 | ₩14,478 | 0.00% | 5.8만 |
|---|
| 2025.10.15 | ₩14,665 | ₩14,772 | ₩14,318 | ₩14,451 | -1.46% | 7.5만 |
|---|
| 2025.10.14 | ₩14,184 | ₩14,732 | ₩14,067 | ₩14,665 | +3.39% | 10.6만 |
|---|
| 2025.10.13 | ₩13,918 | ₩14,184 | ₩13,918 | ₩14,131 | +1.53% | 6.4만 |
|---|
| 2025.10.10 | ₩14,144 | ₩14,545 | ₩13,824 | ₩13,838 | -2.17% | 11.8만 |
|---|