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 | ₩10,916 | ₩10,956 | ₩10,810 | ₩10,863 | -0.49% | 2.6만 |
| 2026.10.08 | ₩10,876 | ₩10,990 | ₩10,756 | ₩10,890 | +0.12% | 4.9만 |
| 2026.10.07 | ₩11,010 | ₩11,043 | ₩10,690 | ₩10,876 | -1.21% | 6.6만 |
| 2026.10.06 | ₩10,730 | ₩10,916 | ₩10,730 | ₩10,796 | +0.62% | 3.1만 |
| 2026.10.05 | ₩10,810 | ₩10,850 | ₩10,650 | ₩10,690 | -1.11% | 4만 |
| 2026.10.02 | ₩10,770 | ₩10,943 | ₩10,743 | ₩10,850 | +0.74% | 4.2만 |
| 2026.10.01 | ₩10,610 | ₩10,690 | ₩10,409 | ₩10,676 | +0.63% | 9.2만 |
| 2026.09.30 | ₩10,716 | ₩10,975 | ₩10,610 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,610 |
| -1.00% |
| 5.5만 |
| 2026.09.29 | ₩10,543 | ₩10,703 | ₩10,509 | ₩10,650 | +1.01% | 4.9만 |
|---|
| 2026.09.28 | ₩10,756 | ₩11,037 | ₩10,569 | ₩10,610 | -1.36% | 6.9만 |
|---|
| 2026.09.25 | ₩10,569 | ₩10,863 | ₩10,531 | ₩10,810 | +2.27% | 4.4만 |
|---|
| 2026.09.24 | ₩10,836 | ₩10,836 | ₩10,383 | ₩10,596 | -2.22% | 9.6만 |
|---|
| 2026.09.23 | ₩11,063 | ₩11,063 | ₩10,716 | ₩10,783 | -2.53% | 12.9만 |
|---|
| 2026.09.22 | ₩11,223 | ₩11,223 | ₩10,970 | ₩11,063 | -1.43% | 9.7만 |
|---|
| 2026.09.21 | ₩11,357 | ₩11,397 | ₩11,117 | ₩11,223 | -1.18% | 9.3만 |
|---|
| 2026.09.18 | ₩11,330 | ₩11,517 | ₩11,103 | ₩11,344 | +0.12% | 18.3만 |
|---|
| 2026.09.17 | ₩11,677 | ₩11,797 | ₩11,317 | ₩11,330 | -2.97% | 9.6만 |
|---|
| 2026.09.16 | ₩11,610 | ₩11,650 | ₩11,464 | ₩11,624 | +0.11% | 6.5만 |
|---|
| 2026.09.15 | ₩11,584 | ₩11,744 | ₩11,544 | ₩11,597 | +0.12% | 8.2만 |
|---|
| 2026.09.14 | ₩11,557 | ₩11,690 | ₩11,450 | ₩11,597 | +0.35% | 8.2만 |
|---|
| 2026.09.11 | ₩11,757 | ₩11,773 | ₩11,544 | ₩11,624 | -1.14% | 4.6만 |
|---|
| 2026.09.10 | ₩11,717 | ₩11,797 | ₩11,557 | ₩11,704 | -0.11% | 5.9만 |
|---|
| 2026.09.09 | ₩11,744 | ₩12,011 | ₩11,664 | ₩11,731 | -0.11% | 12.4만 |
|---|
| 2026.09.08 | ₩11,877 | ₩11,997 | ₩11,751 | ₩11,757 | -1.01% | 4.9만 |
|---|
| 2026.09.04 | ₩11,877 | ₩11,924 | ₩11,777 | ₩11,877 | 0.00% | 4.1만 |
|---|
| 2026.09.03 | ₩11,811 | ₩11,931 | ₩11,717 | ₩11,904 | +0.79% | 5.6만 |
|---|
| 2026.09.02 | ₩11,971 | ₩12,064 | ₩11,744 | ₩11,744 | -1.90% | 9만 |
|---|
| 2026.09.01 | ₩12,264 | ₩12,558 | ₩11,851 | ₩11,917 | -2.83% | 9.3만 |
|---|
| 2026.08.31 | ₩12,131 | ₩12,291 | ₩12,051 | ₩12,271 | +1.16% | 9.5만 |
|---|
| 2026.08.28 | ₩12,264 | ₩12,331 | ₩12,084 | ₩12,184 | -0.65% | 8.7만 |
|---|
| 2026.08.27 | ₩12,344 | ₩12,451 | ₩12,077 | ₩12,238 | -0.86% | 8.4만 |
|---|
| 2026.08.26 | ₩12,491 | ₩12,525 | ₩12,291 | ₩12,384 | -0.85% | 6.3만 |
|---|
| 2026.08.25 | ₩12,571 | ₩12,678 | ₩12,411 | ₩12,505 | -0.53% | 11.9만 |
|---|
| 2026.08.24 | ₩12,384 | ₩12,778 | ₩12,358 | ₩12,491 | +0.86% | 28.6만 |
|---|
| 2026.08.21 | ₩11,864 | ₩11,877 | ₩11,704 | ₩11,851 | -0.11% | 6.6만 |
|---|
| 2026.08.20 | ₩11,797 | ₩11,917 | ₩11,624 | ₩11,837 | +0.34% | 5.6만 |
|---|
| 2026.08.19 | ₩11,811 | ₩11,991 | ₩11,664 | ₩11,891 | +0.68% | 10.1만 |
|---|
| 2026.08.18 | ₩11,837 | ₩11,944 | ₩11,624 | ₩11,704 | -1.13% | 7.8만 |
|---|
| 2026.08.17 | ₩11,437 | ₩11,877 | ₩11,277 | ₩11,851 | +3.62% | 17.5만 |
|---|
| 2026.08.14 | ₩11,917 | ₩11,984 | ₩11,263 | ₩11,477 | -3.70% | 24.1만 |
|---|
| 2026.08.13 | ₩10,289 | ₩11,951 | ₩10,289 | ₩11,864 | +15.30% | 34.9만 |
|---|
| 2026.08.12 | ₩10,209 | ₩10,409 | ₩10,036 | ₩10,156 | -0.52% | 22.4만 |
|---|
| 2026.08.11 | ₩9,876 | ₩10,263 | ₩9,876 | ₩10,156 | +2.84% | 7.6만 |
|---|
| 2026.08.10 | ₩10,142 | ₩10,142 | ₩9,822 | ₩9,835 | -3.03% | 9.4만 |
|---|
| 2026.08.07 | ₩9,956 | ₩10,229 | ₩9,831 | ₩10,142 | +1.88% | 7.3만 |
|---|
| 2026.08.06 | ₩9,755 | ₩9,969 | ₩9,649 | ₩9,956 | +2.05% | 5.6만 |
|---|
| 2026.08.05 | ₩9,809 | ₩9,835 | ₩9,693 | ₩9,769 | -0.41% | 4.3만 |
|---|
| 2026.08.04 | ₩9,729 | ₩9,829 | ₩9,569 | ₩9,782 | +0.55% | 6.7만 |
|---|
| 2026.08.03 | ₩9,635 | ₩9,990 | ₩9,582 | ₩9,729 | +0.97% | 6.5만 |
|---|
| 2026.07.31 | ₩9,729 | ₩9,782 | ₩9,489 | ₩9,555 | -1.78% | 4.5만 |
|---|
| 2026.07.30 | ₩9,982 | ₩10,116 | ₩9,555 | ₩9,675 | -3.07% | 7.1만 |
|---|
| 2026.07.29 | ₩10,009 | ₩10,062 | ₩9,889 | ₩9,982 | -0.27% | 8만 |
|---|
| 2026.07.28 | ₩9,889 | ₩10,249 | ₩9,842 | ₩9,969 | +0.81% | 7.3만 |
|---|
| 2026.07.27 | ₩9,835 | ₩9,942 | ₩9,617 | ₩9,809 | -0.27% | 8.7만 |
|---|
| 2026.07.24 | ₩9,609 | ₩9,835 | ₩9,382 | ₩9,822 | +2.22% | 10.7만 |
|---|
| 2026.07.23 | ₩9,435 | ₩9,622 | ₩9,235 | ₩9,542 | +1.13% | 9.2만 |
|---|
| 2026.07.22 | ₩9,462 | ₩9,782 | ₩9,435 | ₩9,555 | +0.99% | 10.7만 |
|---|
| 2026.07.21 | ₩9,342 | ₩9,542 | ₩9,228 | ₩9,462 | +1.29% | 8.9만 |
|---|
| 2026.07.20 | ₩9,462 | ₩9,569 | ₩9,368 | ₩9,382 | -0.85% | 6.4만 |
|---|
| 2026.07.17 | ₩9,702 | ₩9,802 | ₩9,388 | ₩9,435 | -2.75% | 9.7만 |
|---|
| 2026.07.16 | ₩9,555 | ₩9,835 | ₩9,368 | ₩9,822 | +2.79% | 13만 |
|---|
| 2026.07.15 | ₩9,435 | ₩9,609 | ₩9,354 | ₩9,595 | +1.70% | 8.9만 |
|---|
| 2026.07.14 | ₩9,515 | ₩9,635 | ₩9,435 | ₩9,435 | -0.84% | 8만 |
|---|
| 2026.07.13 | ₩9,382 | ₩9,502 | ₩9,319 | ₩9,489 | +1.14% | 13.4만 |
|---|
| 2026.07.10 | ₩9,142 | ₩9,368 | ₩9,075 | ₩9,355 | +2.34% | 6.7만 |
|---|
| 2026.07.09 | ₩9,275 | ₩9,275 | ₩9,075 | ₩9,142 | -1.44% | 6.6만 |
|---|
| 2026.07.08 | ₩9,502 | ₩9,502 | ₩9,248 | ₩9,275 | -2.39% | 10.4만 |
|---|
| 2026.07.07 | ₩9,455 | ₩9,529 | ₩9,355 | ₩9,382 | -0.78% | 5.9만 |
|---|
| 2026.07.06 | ₩9,569 | ₩9,609 | ₩9,342 | ₩9,382 | -1.95% | 7.3만 |
|---|
| 2026.07.02 | ₩9,689 | ₩9,809 | ₩9,575 | ₩9,609 | -0.83% | 6.8만 |
|---|
| 2026.07.01 | ₩9,662 | ₩9,829 | ₩9,662 | ₩9,689 | +0.28% | 14만 |
|---|
| 2026.06.30 | ₩9,689 | ₩9,782 | ₩9,582 | ₩9,662 | -0.28% | 10.4만 |
|---|
| 2026.06.29 | ₩9,689 | ₩9,689 | ₩9,428 | ₩9,675 | -0.14% | 10만 |
|---|
| 2026.06.26 | ₩9,382 | ₩9,969 | ₩9,382 | ₩9,689 | +3.27% | 70.2만 |
|---|
| 2026.06.25 | ₩9,515 | ₩9,649 | ₩9,342 | ₩9,382 | -1.40% | 8.2만 |
|---|
| 2026.06.24 | ₩9,448 | ₩9,635 | ₩9,422 | ₩9,475 | +0.28% | 11.1만 |
|---|
| 2026.06.23 | ₩9,208 | ₩9,529 | ₩9,101 | ₩9,408 | +2.17% | 16만 |
|---|
| 2026.06.22 | ₩9,462 | ₩9,635 | ₩9,142 | ₩9,208 | -2.68% | 15.7만 |
|---|
| 2026.06.18 | ₩9,248 | ₩9,502 | ₩9,159 | ₩9,462 | +2.31% | 15만 |
|---|
| 2026.06.17 | ₩9,142 | ₩9,312 | ₩9,021 | ₩9,142 | 0.00% | 14.6만 |
|---|
| 2026.06.16 | ₩9,008 | ₩9,202 | ₩8,921 | ₩9,182 | +1.93% | 9.9만 |
|---|
| 2026.06.15 | ₩9,382 | ₩9,542 | ₩8,928 | ₩8,968 | -4.41% | 15.6만 |
|---|
| 2026.06.12 | ₩9,342 | ₩9,529 | ₩9,315 | ₩9,382 | +0.43% | 14.6만 |
|---|
| 2026.06.11 | ₩9,475 | ₩9,509 | ₩9,262 | ₩9,328 | -1.55% | 9.3만 |
|---|
| 2026.06.10 | ₩9,435 | ₩9,569 | ₩9,395 | ₩9,422 | -0.14% | 12.3만 |
|---|
| 2026.06.09 | ₩9,475 | ₩9,542 | ₩9,382 | ₩9,382 | -0.99% | 9.7만 |
|---|
| 2026.06.08 | ₩9,689 | ₩9,702 | ₩9,368 | ₩9,408 | -2.89% | 10만 |
|---|
| 2026.06.05 | ₩9,729 | ₩9,902 | ₩9,635 | ₩9,662 | -0.69% | 10.6만 |
|---|
| 2026.06.04 | ₩9,489 | ₩9,782 | ₩9,489 | ₩9,755 | +2.81% | 6.4만 |
|---|
| 2026.06.03 | ₩9,475 | ₩9,569 | ₩9,368 | ₩9,475 | 0.00% | 9.5만 |
|---|
| 2026.06.02 | ₩9,809 | ₩9,876 | ₩9,475 | ₩9,475 | -3.40% | 19.7만 |
|---|
| 2026.06.01 | ₩9,982 | ₩10,169 | ₩9,782 | ₩9,849 | -1.34% | 26.6만 |
|---|
| 2026.05.29 | ₩9,849 | ₩10,009 | ₩9,702 | ₩9,729 | -1.22% | 14.4만 |
|---|
| 2026.05.28 | ₩10,009 | ₩10,222 | ₩9,862 | ₩9,876 | -1.33% | 15.4만 |
|---|
| 2026.05.27 | ₩10,303 | ₩10,311 | ₩9,842 | ₩9,996 | -2.98% | 12.6만 |
|---|
| 2026.05.26 | ₩9,822 | ₩10,356 | ₩9,715 | ₩10,316 | +5.03% | 18.1만 |
|---|
| 2026.05.22 | ₩9,382 | ₩9,655 | ₩9,248 | ₩9,635 | +2.70% | 14.7만 |
|---|
| 2026.05.21 | ₩9,235 | ₩9,502 | ₩9,162 | ₩9,328 | +1.01% | 16.2만 |
|---|
| 2026.05.20 | ₩9,088 | ₩9,355 | ₩9,061 | ₩9,302 | +2.35% | 15.2만 |
|---|
| 2026.05.19 | ₩9,061 | ₩9,235 | ₩9,055 | ₩9,075 | +0.15% | 7만 |
|---|
| 2026.05.18 | ₩9,021 | ₩9,275 | ₩8,995 | ₩9,128 | +1.18% | 13.1만 |
|---|
| 2026.05.15 | ₩9,315 | ₩9,315 | ₩8,941 | ₩8,941 | -4.01% | 6.9만 |
|---|
| 2026.05.14 | ₩9,048 | ₩9,362 | ₩8,835 | ₩9,288 | +2.65% | 12.8만 |
|---|
| 2026.05.13 | ₩9,208 | ₩9,295 | ₩8,741 | ₩8,888 | -3.48% | 17.1만 |
|---|
| 2026.05.12 | ₩9,275 | ₩9,368 | ₩9,195 | ₩9,302 | +0.29% | 9.4만 |
|---|
| 2026.05.11 | ₩9,489 | ₩9,582 | ₩9,288 | ₩9,288 | -2.11% | 11.8만 |
|---|
| 2026.05.08 | ₩9,542 | ₩9,606 | ₩9,422 | ₩9,435 | -1.12% | 4.9만 |
|---|
| 2026.05.07 | ₩9,368 | ₩9,562 | ₩9,328 | ₩9,555 | +1.99% | 7.8만 |
|---|
| 2026.05.06 | ₩9,435 | ₩9,515 | ₩9,288 | ₩9,355 | -0.85% | 9만 |
|---|
| 2026.05.05 | ₩9,435 | ₩9,475 | ₩9,355 | ₩9,382 | -0.57% | 6.2만 |
|---|
| 2026.05.04 | ₩9,489 | ₩9,637 | ₩9,395 | ₩9,422 | -0.70% | 8.6만 |
|---|
| 2026.05.01 | ₩9,475 | ₩9,555 | ₩9,442 | ₩9,489 | +0.14% | 4.8만 |
|---|
| 2026.04.30 | ₩9,635 | ₩9,715 | ₩9,435 | ₩9,489 | -1.52% | 8.4만 |
|---|
| 2026.04.29 | ₩9,822 | ₩9,876 | ₩9,569 | ₩9,609 | -2.17% | 9.1만 |
|---|
| 2026.04.28 | ₩9,916 | ₩10,049 | ₩9,862 | ₩9,889 | -0.27% | 4.2만 |
|---|
| 2026.04.27 | ₩9,942 | ₩10,062 | ₩9,929 | ₩9,942 | 0.00% | 5.8만 |
|---|
| 2026.04.24 | ₩9,835 | ₩10,062 | ₩9,809 | ₩9,942 | +1.09% | 4만 |
|---|
| 2026.04.23 | ₩9,849 | ₩10,009 | ₩9,829 | ₩9,889 | +0.41% | 3.9만 |
|---|
| 2026.04.22 | ₩9,822 | ₩9,902 | ₩9,689 | ₩9,782 | -0.41% | 7.7만 |
|---|
| 2026.04.21 | ₩10,182 | ₩10,182 | ₩9,729 | ₩9,729 | -4.46% | 5.6만 |
|---|
| 2026.04.20 | ₩10,263 | ₩10,436 | ₩10,142 | ₩10,169 | -0.91% | 6.7만 |
|---|
| 2026.04.17 | ₩10,303 | ₩10,356 | ₩10,149 | ₩10,303 | 0.00% | 6.2만 |
|---|
| 2026.04.16 | ₩10,236 | ₩10,316 | ₩10,176 | ₩10,196 | -0.39% | 4.2만 |
|---|
| 2026.04.15 | ₩10,249 | ₩10,383 | ₩10,236 | ₩10,303 | +0.52% | 3.3만 |
|---|
| 2026.04.14 | ₩10,276 | ₩10,343 | ₩10,236 | ₩10,276 | 0.00% | 4.3만 |
|---|
| 2026.04.13 | ₩10,356 | ₩10,423 | ₩10,182 | ₩10,196 | -1.55% | 4.5만 |
|---|
| 2026.04.10 | ₩10,356 | ₩10,476 | ₩10,209 | ₩10,436 | +0.77% | 4.8만 |
|---|
| 2026.04.09 | ₩10,036 | ₩10,369 | ₩10,036 | ₩10,369 | +3.32% | 4.9만 |
|---|
| 2026.04.08 | ₩10,423 | ₩10,423 | ₩9,982 | ₩10,076 | -3.33% | 16.2만 |
|---|
| 2026.04.07 | ₩10,236 | ₩10,309 | ₩10,142 | ₩10,182 | -0.52% | 5.3만 |
|---|
| 2026.04.06 | ₩10,409 | ₩10,503 | ₩10,222 | ₩10,236 | -1.67% | 4만 |
|---|
| 2026.04.02 | ₩10,169 | ₩10,469 | ₩10,169 | ₩10,463 | +2.89% | 3.8만 |
|---|
| 2026.04.01 | ₩10,102 | ₩10,449 | ₩10,102 | ₩10,209 | +1.06% | 5.4만 |
|---|
| 2026.03.31 | ₩10,209 | ₩10,263 | ₩10,009 | ₩10,129 | -0.78% | 7.7만 |
|---|
| 2026.03.30 | ₩9,835 | ₩10,142 | ₩9,775 | ₩10,076 | +2.44% | 10.2만 |
|---|
| 2026.03.27 | ₩9,809 | ₩9,902 | ₩9,675 | ₩9,835 | +0.27% | 5.2만 |
|---|
| 2026.03.26 | ₩9,769 | ₩9,969 | ₩9,769 | ₩9,862 | +0.96% | 5.6만 |
|---|
| 2026.03.25 | ₩9,876 | ₩9,902 | ₩9,695 | ₩9,835 | -0.41% | 6만 |
|---|
| 2026.03.24 | ₩9,822 | ₩10,174 | ₩9,822 | ₩9,849 | +0.27% | 5.9만 |
|---|
| 2026.03.23 | ₩10,116 | ₩10,209 | ₩9,689 | ₩9,916 | -1.98% | 9.4만 |
|---|
| 2026.03.20 | ₩10,276 | ₩10,383 | ₩9,962 | ₩9,982 | -2.86% | 32.7만 |
|---|
| 2026.03.19 | ₩9,942 | ₩10,329 | ₩9,809 | ₩10,289 | +3.49% | 11.8만 |
|---|
| 2026.03.18 | ₩9,982 | ₩10,089 | ₩9,755 | ₩10,022 | +0.40% | 12.3만 |
|---|
| 2026.03.17 | ₩10,009 | ₩10,343 | ₩9,896 | ₩10,049 | +0.40% | 20.2만 |
|---|
| 2026.03.16 | ₩10,036 | ₩10,263 | ₩9,675 | ₩10,062 | +0.27% | 20.8만 |
|---|
| 2026.03.13 | ₩9,649 | ₩9,876 | ₩9,502 | ₩9,822 | +1.80% | 15.1만 |
|---|
| 2026.03.12 | ₩9,982 | ₩10,316 | ₩9,502 | ₩9,555 | -4.28% | 22.3만 |
|---|
| 2026.03.11 | ₩10,156 | ₩10,156 | ₩9,889 | ₩10,009 | -1.45% | 9만 |
|---|
| 2026.03.10 | ₩10,409 | ₩10,476 | ₩10,062 | ₩10,209 | -1.92% | 10.8만 |
|---|
| 2026.03.09 | ₩10,716 | ₩10,716 | ₩10,222 | ₩10,396 | -2.99% | 7.9만 |
|---|
| 2026.03.06 | ₩10,436 | ₩10,997 | ₩10,239 | ₩10,876 | +4.22% | 17.8만 |
|---|
| 2026.03.05 | ₩12,011 | ₩12,011 | ₩10,303 | ₩10,449 | -13.00% | 19.6만 |
|---|
| 2026.03.04 | ₩12,091 | ₩12,324 | ₩12,051 | ₩12,131 | +0.33% | 3.3만 |
|---|
| 2026.03.03 | ₩11,971 | ₩12,031 | ₩11,664 | ₩12,011 | +0.33% | 4.1만 |
|---|
| 2026.03.02 | ₩12,211 | ₩12,391 | ₩12,120 | ₩12,158 | -0.44% | 4.6만 |
|---|
| 2026.02.27 | ₩12,024 | ₩12,411 | ₩12,024 | ₩12,224 | +1.66% | 3.2만 |
|---|
| 2026.02.26 | ₩12,144 | ₩12,315 | ₩12,037 | ₩12,131 | -0.11% | 3.1만 |
|---|
| 2026.02.25 | ₩12,051 | ₩12,118 | ₩11,811 | ₩12,118 | +0.55% | 2.4만 |
|---|
| 2026.02.24 | ₩11,877 | ₩12,011 | ₩11,804 | ₩11,984 | +0.90% | 2.2만 |
|---|
| 2026.02.23 | ₩11,891 | ₩12,083 | ₩11,731 | ₩11,851 | -0.34% | 3.2만 |
|---|
| 2026.02.20 | ₩11,757 | ₩11,931 | ₩11,677 | ₩11,904 | +1.25% | 5.1만 |
|---|
| 2026.02.19 | ₩11,811 | ₩11,851 | ₩11,610 | ₩11,757 | -0.45% | 8.4만 |
|---|
| 2026.02.18 | ₩12,158 | ₩12,238 | ₩11,771 | ₩11,771 | -3.18% | 6.9만 |
|---|
| 2026.02.17 | ₩12,251 | ₩12,322 | ₩11,984 | ₩12,211 | -0.33% | 10.6만 |
|---|
| 2026.02.13 | ₩12,144 | ₩12,424 | ₩12,144 | ₩12,264 | +0.99% | 11만 |
|---|
| 2026.02.12 | ₩12,211 | ₩12,358 | ₩12,158 | ₩12,171 | -0.33% | 8만 |
|---|
| 2026.02.11 | ₩12,251 | ₩12,394 | ₩12,091 | ₩12,158 | -0.76% | 5.4만 |
|---|
| 2026.02.10 | ₩11,957 | ₩12,224 | ₩11,957 | ₩12,158 | +1.67% | 4.4만 |
|---|
| 2026.02.09 | ₩11,784 | ₩12,057 | ₩11,677 | ₩11,944 | +1.36% | 6.5만 |
|---|
| 2026.02.06 | ₩11,811 | ₩11,891 | ₩11,690 | ₩11,784 | -0.23% | 5.4만 |
|---|
| 2026.02.05 | ₩11,597 | ₩11,797 | ₩11,550 | ₩11,717 | +1.04% | 10.4만 |
|---|
| 2026.02.04 | ₩11,624 | ₩11,704 | ₩11,530 | ₩11,650 | +0.23% | 3.7만 |
|---|
| 2026.02.03 | ₩11,477 | ₩11,720 | ₩11,470 | ₩11,584 | +0.93% | 4.2만 |
|---|
| 2026.02.02 | ₩11,544 | ₩11,697 | ₩11,437 | ₩11,530 | -0.12% | 3.9만 |
|---|
| 2026.01.30 | ₩11,584 | ₩11,637 | ₩11,384 | ₩11,570 | -0.12% | 7.5만 |
|---|
| 2026.01.29 | ₩11,530 | ₩11,610 | ₩11,362 | ₩11,584 | +0.46% | 2.9만 |
|---|
| 2026.01.28 | ₩11,557 | ₩11,690 | ₩11,357 | ₩11,437 | -1.04% | 13.9만 |
|---|
| 2026.01.27 | ₩11,637 | ₩11,646 | ₩11,524 | ₩11,597 | -0.34% | 2만 |
|---|
| 2026.01.26 | ₩11,557 | ₩11,689 | ₩11,533 | ₩11,610 | +0.46% | 3.5만 |
|---|
| 2026.01.23 | ₩11,704 | ₩11,797 | ₩11,472 | ₩11,504 | -1.71% | 3.6만 |
|---|
| 2026.01.22 | ₩11,690 | ₩11,811 | ₩11,690 | ₩11,717 | +0.23% | 3.2만 |
|---|
| 2026.01.21 | ₩11,644 | ₩11,690 | ₩11,508 | ₩11,664 | +0.17% | 4.2만 |
|---|
| 2026.01.20 | ₩11,637 | ₩11,637 | ₩11,437 | ₩11,584 | -0.46% | 3.6만 |
|---|
| 2026.01.16 | ₩11,824 | ₩11,837 | ₩11,677 | ₩11,811 | -0.11% | 3.4만 |
|---|
| 2026.01.15 | ₩11,784 | ₩11,957 | ₩11,784 | ₩11,851 | +0.57% | 4.5만 |
|---|
| 2026.01.14 | ₩11,784 | ₩11,885 | ₩11,690 | ₩11,784 | 0.00% | 3.6만 |
|---|
| 2026.01.13 | ₩11,490 | ₩11,864 | ₩11,404 | ₩11,757 | +2.32% | 4.3만 |
|---|
| 2026.01.12 | ₩11,277 | ₩11,570 | ₩11,237 | ₩11,504 | +2.01% | 7.4만 |
|---|
| 2026.01.09 | ₩11,237 | ₩11,384 | ₩11,143 | ₩11,344 | +0.95% | 8.1만 |
|---|
| 2026.01.08 | ₩11,170 | ₩11,404 | ₩11,170 | ₩11,223 | +0.48% | 7.1만 |
|---|
| 2026.01.07 | ₩11,344 | ₩11,344 | ₩11,103 | ₩11,237 | -0.94% | 5.4만 |
|---|
| 2026.01.06 | ₩11,477 | ₩11,530 | ₩11,223 | ₩11,357 | -1.05% | 7.7만 |
|---|
| 2026.01.05 | ₩11,263 | ₩11,570 | ₩11,210 | ₩11,530 | +2.37% | 11.1만 |
|---|
| 2026.01.02 | ₩11,357 | ₩11,357 | ₩11,153 | ₩11,250 | -0.94% | 5.6만 |
|---|
| 2025.12.31 | ₩11,344 | ₩11,410 | ₩11,250 | ₩11,277 | -0.59% | 12.3만 |
|---|
| 2025.12.30 | ₩11,384 | ₩11,457 | ₩11,330 | ₩11,357 | -0.23% | 3.6만 |
|---|
| 2025.12.29 | ₩11,370 | ₩11,450 | ₩11,317 | ₩11,357 | -0.12% | 9.4만 |
|---|
| 2025.12.26 | ₩11,424 | ₩11,584 | ₩11,344 | ₩11,424 | 0.00% | 8.5만 |
|---|
| 2025.12.24 | ₩11,384 | ₩11,597 | ₩11,277 | ₩11,410 | +0.23% | 5.6만 |
|---|
| 2025.12.23 | ₩11,424 | ₩11,624 | ₩11,370 | ₩11,410 | -0.12% | 11.9만 |
|---|
| 2025.12.22 | ₩11,344 | ₩11,504 | ₩11,183 | ₩11,370 | +0.24% | 7.1만 |
|---|
| 2025.12.19 | ₩11,397 | ₩11,484 | ₩11,097 | ₩11,277 | -1.05% | 12.7만 |
|---|
| 2025.12.18 | ₩11,677 | ₩11,677 | ₩11,356 | ₩11,410 | -2.29% | 9만 |
|---|
| 2025.12.17 | ₩11,450 | ₩11,697 | ₩11,441 | ₩11,584 | +1.17% | 12.8만 |
|---|
| 2025.12.16 | ₩11,290 | ₩11,384 | ₩11,250 | ₩11,370 | +0.71% | 5.2만 |
|---|
| 2025.12.15 | ₩11,397 | ₩11,464 | ₩11,077 | ₩11,397 | 0.00% | 10.3만 |
|---|
| 2025.12.12 | ₩11,544 | ₩11,670 | ₩11,290 | ₩11,303 | -2.08% | 7만 |
|---|
| 2025.12.11 | ₩11,357 | ₩11,677 | ₩11,357 | ₩11,570 | +1.88% | 6.8만 |
|---|
| 2025.12.10 | ₩11,277 | ₩11,397 | ₩11,210 | ₩11,263 | -0.12% | 33.9만 |
|---|
| 2025.12.09 | ₩11,157 | ₩11,317 | ₩11,130 | ₩11,237 | +0.72% | 7.1만 |
|---|
| 2025.12.08 | ₩11,584 | ₩11,584 | ₩11,130 | ₩11,183 | -3.46% | 9.3만 |
|---|
| 2025.12.05 | ₩11,530 | ₩11,891 | ₩11,490 | ₩11,584 | +0.46% | 15.6만 |
|---|
| 2025.12.04 | ₩11,610 | ₩11,677 | ₩11,397 | ₩11,504 | -0.92% | 11.2만 |
|---|
| 2025.12.03 | ₩11,197 | ₩11,709 | ₩11,197 | ₩11,677 | +4.29% | 8.1만 |
|---|
| 2025.12.02 | ₩11,317 | ₩11,358 | ₩11,183 | ₩11,223 | -0.83% | 6.7만 |
|---|
| 2025.12.01 | ₩11,397 | ₩11,542 | ₩11,237 | ₩11,263 | -1.17% | 6.3만 |
|---|
| 2025.11.28 | ₩11,504 | ₩11,544 | ₩11,397 | ₩11,437 | -0.58% | 2.6만 |
|---|
| 2025.11.26 | ₩11,290 | ₩11,450 | ₩11,210 | ₩11,410 | +1.06% | 6만 |
|---|
| 2025.11.25 | ₩11,157 | ₩11,377 | ₩11,123 | ₩11,263 | +0.96% | 6.5만 |
|---|
| 2025.11.24 | ₩11,263 | ₩11,337 | ₩11,077 | ₩11,103 | -1.42% | 6.5만 |
|---|
| 2025.11.21 | ₩11,183 | ₩11,437 | ₩11,062 | ₩11,223 | +0.36% | 7.7만 |
|---|
| 2025.11.20 | ₩11,624 | ₩11,717 | ₩11,143 | ₩11,143 | -4.13% | 9.3만 |
|---|
| 2025.11.19 | ₩11,344 | ₩11,584 | ₩11,050 | ₩11,584 | +2.12% | 16만 |
|---|
| 2025.11.18 | ₩11,250 | ₩11,544 | ₩11,130 | ₩11,344 | +0.83% | 10.4만 |
|---|
| 2025.11.17 | ₩12,011 | ₩12,011 | ₩11,344 | ₩11,370 | -5.33% | 15.1만 |
|---|
| 2025.11.14 | ₩12,344 | ₩12,418 | ₩11,855 | ₩11,891 | -3.68% | 17.1만 |
|---|
| 2025.11.13 | ₩12,945 | ₩13,128 | ₩12,131 | ₩12,158 | -6.08% | 10.4만 |
|---|
| 2025.11.12 | ₩13,425 | ₩13,504 | ₩13,118 | ₩13,212 | -1.59% | 6.1만 |
|---|
| 2025.11.11 | ₩13,479 | ₩13,552 | ₩13,359 | ₩13,439 | -0.30% | 4.1만 |
|---|
| 2025.11.10 | ₩13,412 | ₩13,519 | ₩13,319 | ₩13,425 | +0.10% | 3.7만 |
|---|
| 2025.11.07 | ₩13,572 | ₩13,572 | ₩13,345 | ₩13,345 | -1.67% | 7만 |
|---|
| 2025.11.06 | ₩13,639 | ₩14,013 | ₩13,545 | ₩13,572 | -0.49% | 7.4만 |
|---|
| 2025.11.05 | ₩13,545 | ₩13,812 | ₩13,499 | ₩13,679 | +0.99% | 4.4만 |
|---|
| 2025.11.04 | ₩13,345 | ₩13,586 | ₩13,265 | ₩13,532 | +1.40% | 5.9만 |
|---|
| 2025.11.03 | ₩13,345 | ₩13,572 | ₩13,105 | ₩13,399 | +0.40% | 10.3만 |
|---|
| 2025.10.31 | ₩13,158 | ₩13,319 | ₩12,878 | ₩13,239 | +0.61% | 9.2만 |
|---|
| 2025.10.30 | ₩13,252 | ₩13,345 | ₩13,025 | ₩13,092 | -1.21% | 4.8만 |
|---|
| 2025.10.29 | ₩13,866 | ₩13,866 | ₩13,156 | ₩13,265 | -4.33% | 6.8만 |
|---|
| 2025.10.28 | ₩13,946 | ₩13,973 | ₩13,732 | ₩13,906 | -0.29% | 5만 |
|---|
| 2025.10.27 | ₩14,066 | ₩14,089 | ₩13,759 | ₩13,946 | -0.85% | 4.9만 |
|---|
| 2025.10.24 | ₩14,093 | ₩14,146 | ₩14,026 | ₩14,066 | -0.19% | 3.1만 |
|---|
| 2025.10.23 | ₩13,999 | ₩14,079 | ₩13,879 | ₩14,079 | +0.57% | 4.4만 |
|---|
| 2025.10.22 | ₩13,959 | ₩14,006 | ₩13,759 | ₩13,999 | +0.29% | 6.6만 |
|---|
| 2025.10.21 | ₩14,159 | ₩14,159 | ₩13,932 | ₩13,999 | -1.13% | 6.9만 |
|---|
| 2025.10.20 | ₩13,666 | ₩14,253 | ₩13,666 | ₩14,199 | +3.91% | 9.1만 |
|---|
| 2025.10.17 | ₩14,320 | ₩14,373 | ₩13,639 | ₩13,652 | -4.66% | 11.8만 |
|---|
| 2025.10.16 | ₩14,480 | ₩14,626 | ₩14,386 | ₩14,480 | 0.00% | 5.8만 |
|---|
| 2025.10.15 | ₩14,666 | ₩14,773 | ₩14,320 | ₩14,453 | -1.46% | 7.5만 |
|---|
| 2025.10.14 | ₩14,186 | ₩14,733 | ₩14,069 | ₩14,666 | +3.39% | 10.6만 |
|---|
| 2025.10.13 | ₩13,919 | ₩14,186 | ₩13,919 | ₩14,133 | +1.53% | 6.4만 |
|---|
| 2025.10.10 | ₩14,146 | ₩14,546 | ₩13,826 | ₩13,839 | -2.17% | 11.8만 |
|---|