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 | ₩10,913 | ₩10,953 | ₩10,806 | ₩10,859 | -0.49% | 2.6만 |
| 2026.10.08 | ₩10,873 | ₩10,986 | ₩10,753 | ₩10,886 | +0.12% | 4.9만 |
| 2026.10.07 | ₩11,006 | ₩11,039 | ₩10,686 | ₩10,873 | -1.21% | 6.6만 |
| 2026.10.06 | ₩10,726 | ₩10,913 | ₩10,726 | ₩10,793 | +0.62% | 3.1만 |
| 2026.10.05 | ₩10,806 | ₩10,846 | ₩10,646 | ₩10,686 | -1.11% | 4만 |
| 2026.10.02 | ₩10,766 | ₩10,939 | ₩10,739 | ₩10,846 | +0.74% | 4.2만 |
| 2026.10.01 | ₩10,606 | ₩10,686 | ₩10,406 | ₩10,672 | +0.63% | 9.2만 |
| 2026.09.30 | ₩10,713 | ₩10,971 | ₩10,606 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,606 |
| -1.00% |
| 5.5만 |
| 2026.09.29 | ₩10,539 | ₩10,699 | ₩10,506 | ₩10,646 | +1.01% | 4.9만 |
|---|
| 2026.09.28 | ₩10,753 | ₩11,033 | ₩10,566 | ₩10,606 | -1.36% | 6.9만 |
|---|
| 2026.09.25 | ₩10,566 | ₩10,859 | ₩10,527 | ₩10,806 | +2.27% | 4.4만 |
|---|
| 2026.09.24 | ₩10,833 | ₩10,833 | ₩10,379 | ₩10,592 | -2.22% | 9.6만 |
|---|
| 2026.09.23 | ₩11,059 | ₩11,059 | ₩10,713 | ₩10,779 | -2.53% | 12.9만 |
|---|
| 2026.09.22 | ₩11,219 | ₩11,219 | ₩10,966 | ₩11,059 | -1.43% | 9.7만 |
|---|
| 2026.09.21 | ₩11,353 | ₩11,393 | ₩11,113 | ₩11,219 | -1.18% | 9.3만 |
|---|
| 2026.09.18 | ₩11,326 | ₩11,513 | ₩11,099 | ₩11,340 | +0.12% | 18.3만 |
|---|
| 2026.09.17 | ₩11,673 | ₩11,793 | ₩11,313 | ₩11,326 | -2.97% | 9.6만 |
|---|
| 2026.09.16 | ₩11,606 | ₩11,646 | ₩11,460 | ₩11,620 | +0.11% | 6.5만 |
|---|
| 2026.09.15 | ₩11,580 | ₩11,740 | ₩11,540 | ₩11,593 | +0.12% | 8.2만 |
|---|
| 2026.09.14 | ₩11,553 | ₩11,686 | ₩11,446 | ₩11,593 | +0.35% | 8.2만 |
|---|
| 2026.09.11 | ₩11,753 | ₩11,769 | ₩11,540 | ₩11,620 | -1.14% | 4.6만 |
|---|
| 2026.09.10 | ₩11,713 | ₩11,793 | ₩11,553 | ₩11,700 | -0.11% | 5.9만 |
|---|
| 2026.09.09 | ₩11,740 | ₩12,007 | ₩11,660 | ₩11,726 | -0.11% | 12.4만 |
|---|
| 2026.09.08 | ₩11,873 | ₩11,993 | ₩11,746 | ₩11,753 | -1.01% | 4.9만 |
|---|
| 2026.09.04 | ₩11,873 | ₩11,920 | ₩11,773 | ₩11,873 | 0.00% | 4.1만 |
|---|
| 2026.09.03 | ₩11,806 | ₩11,926 | ₩11,713 | ₩11,900 | +0.79% | 5.6만 |
|---|
| 2026.09.02 | ₩11,967 | ₩12,060 | ₩11,740 | ₩11,740 | -1.90% | 9만 |
|---|
| 2026.09.01 | ₩12,260 | ₩12,554 | ₩11,846 | ₩11,913 | -2.83% | 9.3만 |
|---|
| 2026.08.31 | ₩12,127 | ₩12,287 | ₩12,047 | ₩12,267 | +1.16% | 9.5만 |
|---|
| 2026.08.28 | ₩12,260 | ₩12,327 | ₩12,080 | ₩12,180 | -0.65% | 8.7만 |
|---|
| 2026.08.27 | ₩12,340 | ₩12,447 | ₩12,073 | ₩12,233 | -0.86% | 8.4만 |
|---|
| 2026.08.26 | ₩12,487 | ₩12,520 | ₩12,287 | ₩12,380 | -0.85% | 6.3만 |
|---|
| 2026.08.25 | ₩12,567 | ₩12,674 | ₩12,407 | ₩12,500 | -0.53% | 11.9만 |
|---|
| 2026.08.24 | ₩12,380 | ₩12,774 | ₩12,353 | ₩12,487 | +0.86% | 28.6만 |
|---|
| 2026.08.21 | ₩11,860 | ₩11,873 | ₩11,700 | ₩11,846 | -0.11% | 6.6만 |
|---|
| 2026.08.20 | ₩11,793 | ₩11,913 | ₩11,620 | ₩11,833 | +0.34% | 5.6만 |
|---|
| 2026.08.19 | ₩11,806 | ₩11,987 | ₩11,660 | ₩11,886 | +0.68% | 10.1만 |
|---|
| 2026.08.18 | ₩11,833 | ₩11,940 | ₩11,620 | ₩11,700 | -1.13% | 7.8만 |
|---|
| 2026.08.17 | ₩11,433 | ₩11,873 | ₩11,273 | ₩11,846 | +3.62% | 17.5만 |
|---|
| 2026.08.14 | ₩11,913 | ₩11,980 | ₩11,259 | ₩11,473 | -3.70% | 24.1만 |
|---|
| 2026.08.13 | ₩10,286 | ₩11,947 | ₩10,286 | ₩11,860 | +15.30% | 34.9만 |
|---|
| 2026.08.12 | ₩10,206 | ₩10,406 | ₩10,032 | ₩10,152 | -0.52% | 22.4만 |
|---|
| 2026.08.11 | ₩9,872 | ₩10,259 | ₩9,872 | ₩10,152 | +2.84% | 7.6만 |
|---|
| 2026.08.10 | ₩10,139 | ₩10,139 | ₩9,819 | ₩9,832 | -3.03% | 9.4만 |
|---|
| 2026.08.07 | ₩9,952 | ₩10,226 | ₩9,828 | ₩10,139 | +1.88% | 7.3만 |
|---|
| 2026.08.06 | ₩9,752 | ₩9,965 | ₩9,645 | ₩9,952 | +2.05% | 5.6만 |
|---|
| 2026.08.05 | ₩9,805 | ₩9,832 | ₩9,689 | ₩9,765 | -0.41% | 4.3만 |
|---|
| 2026.08.04 | ₩9,725 | ₩9,825 | ₩9,565 | ₩9,779 | +0.55% | 6.7만 |
|---|
| 2026.08.03 | ₩9,632 | ₩9,987 | ₩9,579 | ₩9,725 | +0.97% | 6.5만 |
|---|
| 2026.07.31 | ₩9,725 | ₩9,779 | ₩9,485 | ₩9,552 | -1.78% | 4.5만 |
|---|
| 2026.07.30 | ₩9,979 | ₩10,112 | ₩9,552 | ₩9,672 | -3.07% | 7.1만 |
|---|
| 2026.07.29 | ₩10,005 | ₩10,059 | ₩9,885 | ₩9,979 | -0.27% | 8만 |
|---|
| 2026.07.28 | ₩9,885 | ₩10,246 | ₩9,839 | ₩9,965 | +0.81% | 7.3만 |
|---|
| 2026.07.27 | ₩9,832 | ₩9,939 | ₩9,613 | ₩9,805 | -0.27% | 8.7만 |
|---|
| 2026.07.24 | ₩9,605 | ₩9,832 | ₩9,378 | ₩9,819 | +2.22% | 10.7만 |
|---|
| 2026.07.23 | ₩9,432 | ₩9,619 | ₩9,232 | ₩9,539 | +1.13% | 9.2만 |
|---|
| 2026.07.22 | ₩9,458 | ₩9,779 | ₩9,432 | ₩9,552 | +0.99% | 10.7만 |
|---|
| 2026.07.21 | ₩9,338 | ₩9,539 | ₩9,225 | ₩9,458 | +1.29% | 8.9만 |
|---|
| 2026.07.20 | ₩9,458 | ₩9,565 | ₩9,365 | ₩9,378 | -0.85% | 6.4만 |
|---|
| 2026.07.17 | ₩9,699 | ₩9,799 | ₩9,385 | ₩9,432 | -2.75% | 9.7만 |
|---|
| 2026.07.16 | ₩9,552 | ₩9,832 | ₩9,365 | ₩9,819 | +2.79% | 13만 |
|---|
| 2026.07.15 | ₩9,432 | ₩9,605 | ₩9,350 | ₩9,592 | +1.70% | 8.9만 |
|---|
| 2026.07.14 | ₩9,512 | ₩9,632 | ₩9,432 | ₩9,432 | -0.84% | 8만 |
|---|
| 2026.07.13 | ₩9,378 | ₩9,499 | ₩9,316 | ₩9,485 | +1.14% | 13.4만 |
|---|
| 2026.07.10 | ₩9,138 | ₩9,365 | ₩9,072 | ₩9,352 | +2.34% | 6.7만 |
|---|
| 2026.07.09 | ₩9,272 | ₩9,272 | ₩9,072 | ₩9,138 | -1.44% | 6.6만 |
|---|
| 2026.07.08 | ₩9,499 | ₩9,499 | ₩9,245 | ₩9,272 | -2.39% | 10.4만 |
|---|
| 2026.07.07 | ₩9,452 | ₩9,525 | ₩9,352 | ₩9,378 | -0.78% | 5.9만 |
|---|
| 2026.07.06 | ₩9,565 | ₩9,605 | ₩9,338 | ₩9,378 | -1.95% | 7.3만 |
|---|
| 2026.07.02 | ₩9,685 | ₩9,805 | ₩9,572 | ₩9,605 | -0.83% | 6.8만 |
|---|
| 2026.07.01 | ₩9,659 | ₩9,825 | ₩9,659 | ₩9,685 | +0.28% | 14만 |
|---|
| 2026.06.30 | ₩9,685 | ₩9,779 | ₩9,579 | ₩9,659 | -0.28% | 10.4만 |
|---|
| 2026.06.29 | ₩9,685 | ₩9,685 | ₩9,425 | ₩9,672 | -0.14% | 10만 |
|---|
| 2026.06.26 | ₩9,378 | ₩9,965 | ₩9,378 | ₩9,685 | +3.27% | 70.2만 |
|---|
| 2026.06.25 | ₩9,512 | ₩9,645 | ₩9,338 | ₩9,378 | -1.40% | 8.2만 |
|---|
| 2026.06.24 | ₩9,445 | ₩9,632 | ₩9,418 | ₩9,472 | +0.28% | 11.1만 |
|---|
| 2026.06.23 | ₩9,205 | ₩9,525 | ₩9,098 | ₩9,405 | +2.17% | 16만 |
|---|
| 2026.06.22 | ₩9,458 | ₩9,632 | ₩9,138 | ₩9,205 | -2.68% | 15.7만 |
|---|
| 2026.06.18 | ₩9,245 | ₩9,499 | ₩9,156 | ₩9,458 | +2.31% | 15만 |
|---|
| 2026.06.17 | ₩9,138 | ₩9,309 | ₩9,018 | ₩9,138 | 0.00% | 14.6만 |
|---|
| 2026.06.16 | ₩9,005 | ₩9,198 | ₩8,918 | ₩9,178 | +1.93% | 9.9만 |
|---|
| 2026.06.15 | ₩9,378 | ₩9,539 | ₩8,925 | ₩8,965 | -4.41% | 15.6만 |
|---|
| 2026.06.12 | ₩9,338 | ₩9,525 | ₩9,312 | ₩9,378 | +0.43% | 14.6만 |
|---|
| 2026.06.11 | ₩9,472 | ₩9,505 | ₩9,258 | ₩9,325 | -1.55% | 9.3만 |
|---|
| 2026.06.10 | ₩9,432 | ₩9,565 | ₩9,392 | ₩9,418 | -0.14% | 12.3만 |
|---|
| 2026.06.09 | ₩9,472 | ₩9,539 | ₩9,378 | ₩9,378 | -0.99% | 9.7만 |
|---|
| 2026.06.08 | ₩9,685 | ₩9,699 | ₩9,365 | ₩9,405 | -2.89% | 10만 |
|---|
| 2026.06.05 | ₩9,725 | ₩9,899 | ₩9,632 | ₩9,659 | -0.69% | 10.6만 |
|---|
| 2026.06.04 | ₩9,485 | ₩9,779 | ₩9,485 | ₩9,752 | +2.81% | 6.4만 |
|---|
| 2026.06.03 | ₩9,472 | ₩9,565 | ₩9,365 | ₩9,472 | 0.00% | 9.5만 |
|---|
| 2026.06.02 | ₩9,805 | ₩9,872 | ₩9,472 | ₩9,472 | -3.40% | 19.7만 |
|---|
| 2026.06.01 | ₩9,979 | ₩10,166 | ₩9,779 | ₩9,845 | -1.34% | 26.6만 |
|---|
| 2026.05.29 | ₩9,845 | ₩10,005 | ₩9,699 | ₩9,725 | -1.22% | 14.4만 |
|---|
| 2026.05.28 | ₩10,005 | ₩10,219 | ₩9,859 | ₩9,872 | -1.33% | 15.4만 |
|---|
| 2026.05.27 | ₩10,299 | ₩10,307 | ₩9,839 | ₩9,992 | -2.98% | 12.6만 |
|---|
| 2026.05.26 | ₩9,819 | ₩10,352 | ₩9,712 | ₩10,312 | +5.03% | 18.1만 |
|---|
| 2026.05.22 | ₩9,378 | ₩9,652 | ₩9,245 | ₩9,632 | +2.70% | 14.7만 |
|---|
| 2026.05.21 | ₩9,232 | ₩9,499 | ₩9,158 | ₩9,325 | +1.01% | 16.2만 |
|---|
| 2026.05.20 | ₩9,085 | ₩9,352 | ₩9,058 | ₩9,298 | +2.35% | 15.2만 |
|---|
| 2026.05.19 | ₩9,058 | ₩9,232 | ₩9,052 | ₩9,072 | +0.15% | 7만 |
|---|
| 2026.05.18 | ₩9,018 | ₩9,272 | ₩8,992 | ₩9,125 | +1.18% | 13.1만 |
|---|
| 2026.05.15 | ₩9,312 | ₩9,312 | ₩8,938 | ₩8,938 | -4.01% | 6.9만 |
|---|
| 2026.05.14 | ₩9,045 | ₩9,358 | ₩8,831 | ₩9,285 | +2.65% | 12.8만 |
|---|
| 2026.05.13 | ₩9,205 | ₩9,292 | ₩8,738 | ₩8,885 | -3.48% | 17.1만 |
|---|
| 2026.05.12 | ₩9,272 | ₩9,365 | ₩9,192 | ₩9,298 | +0.29% | 9.4만 |
|---|
| 2026.05.11 | ₩9,485 | ₩9,579 | ₩9,285 | ₩9,285 | -2.11% | 11.8만 |
|---|
| 2026.05.08 | ₩9,539 | ₩9,603 | ₩9,418 | ₩9,432 | -1.12% | 4.9만 |
|---|
| 2026.05.07 | ₩9,365 | ₩9,559 | ₩9,325 | ₩9,552 | +1.99% | 7.8만 |
|---|
| 2026.05.06 | ₩9,432 | ₩9,512 | ₩9,285 | ₩9,352 | -0.85% | 9만 |
|---|
| 2026.05.05 | ₩9,432 | ₩9,472 | ₩9,352 | ₩9,378 | -0.57% | 6.2만 |
|---|
| 2026.05.04 | ₩9,485 | ₩9,633 | ₩9,392 | ₩9,418 | -0.70% | 8.6만 |
|---|
| 2026.05.01 | ₩9,472 | ₩9,552 | ₩9,438 | ₩9,485 | +0.14% | 4.8만 |
|---|
| 2026.04.30 | ₩9,632 | ₩9,712 | ₩9,432 | ₩9,485 | -1.52% | 8.4만 |
|---|
| 2026.04.29 | ₩9,819 | ₩9,872 | ₩9,565 | ₩9,605 | -2.17% | 9.1만 |
|---|
| 2026.04.28 | ₩9,912 | ₩10,045 | ₩9,859 | ₩9,885 | -0.27% | 4.2만 |
|---|
| 2026.04.27 | ₩9,939 | ₩10,059 | ₩9,925 | ₩9,939 | 0.00% | 5.8만 |
|---|
| 2026.04.24 | ₩9,832 | ₩10,059 | ₩9,805 | ₩9,939 | +1.09% | 4만 |
|---|
| 2026.04.23 | ₩9,845 | ₩10,005 | ₩9,825 | ₩9,885 | +0.41% | 3.9만 |
|---|
| 2026.04.22 | ₩9,819 | ₩9,899 | ₩9,685 | ₩9,779 | -0.41% | 7.7만 |
|---|
| 2026.04.21 | ₩10,179 | ₩10,179 | ₩9,725 | ₩9,725 | -4.46% | 5.6만 |
|---|
| 2026.04.20 | ₩10,259 | ₩10,432 | ₩10,139 | ₩10,166 | -0.91% | 6.7만 |
|---|
| 2026.04.17 | ₩10,299 | ₩10,352 | ₩10,146 | ₩10,299 | 0.00% | 6.2만 |
|---|
| 2026.04.16 | ₩10,232 | ₩10,312 | ₩10,172 | ₩10,192 | -0.39% | 4.2만 |
|---|
| 2026.04.15 | ₩10,246 | ₩10,379 | ₩10,232 | ₩10,299 | +0.52% | 3.3만 |
|---|
| 2026.04.14 | ₩10,272 | ₩10,339 | ₩10,232 | ₩10,272 | 0.00% | 4.3만 |
|---|
| 2026.04.13 | ₩10,352 | ₩10,419 | ₩10,179 | ₩10,192 | -1.55% | 4.5만 |
|---|
| 2026.04.10 | ₩10,352 | ₩10,472 | ₩10,206 | ₩10,432 | +0.77% | 4.8만 |
|---|
| 2026.04.09 | ₩10,032 | ₩10,366 | ₩10,032 | ₩10,366 | +3.32% | 4.9만 |
|---|
| 2026.04.08 | ₩10,419 | ₩10,419 | ₩9,979 | ₩10,072 | -3.33% | 16.2만 |
|---|
| 2026.04.07 | ₩10,232 | ₩10,306 | ₩10,139 | ₩10,179 | -0.52% | 5.3만 |
|---|
| 2026.04.06 | ₩10,406 | ₩10,499 | ₩10,219 | ₩10,232 | -1.67% | 4만 |
|---|
| 2026.04.02 | ₩10,166 | ₩10,466 | ₩10,166 | ₩10,459 | +2.89% | 3.8만 |
|---|
| 2026.04.01 | ₩10,099 | ₩10,446 | ₩10,099 | ₩10,206 | +1.06% | 5.4만 |
|---|
| 2026.03.31 | ₩10,206 | ₩10,259 | ₩10,005 | ₩10,126 | -0.78% | 7.7만 |
|---|
| 2026.03.30 | ₩9,832 | ₩10,139 | ₩9,772 | ₩10,072 | +2.44% | 10.2만 |
|---|
| 2026.03.27 | ₩9,805 | ₩9,899 | ₩9,672 | ₩9,832 | +0.27% | 5.2만 |
|---|
| 2026.03.26 | ₩9,765 | ₩9,965 | ₩9,765 | ₩9,859 | +0.96% | 5.6만 |
|---|
| 2026.03.25 | ₩9,872 | ₩9,899 | ₩9,692 | ₩9,832 | -0.41% | 6만 |
|---|
| 2026.03.24 | ₩9,819 | ₩10,171 | ₩9,819 | ₩9,845 | +0.27% | 5.9만 |
|---|
| 2026.03.23 | ₩10,112 | ₩10,206 | ₩9,685 | ₩9,912 | -1.98% | 9.4만 |
|---|
| 2026.03.20 | ₩10,272 | ₩10,379 | ₩9,959 | ₩9,979 | -2.86% | 32.7만 |
|---|
| 2026.03.19 | ₩9,939 | ₩10,326 | ₩9,805 | ₩10,286 | +3.49% | 11.8만 |
|---|
| 2026.03.18 | ₩9,979 | ₩10,085 | ₩9,752 | ₩10,019 | +0.40% | 12.3만 |
|---|
| 2026.03.17 | ₩10,005 | ₩10,339 | ₩9,892 | ₩10,045 | +0.40% | 20.2만 |
|---|
| 2026.03.16 | ₩10,032 | ₩10,259 | ₩9,672 | ₩10,059 | +0.27% | 20.8만 |
|---|
| 2026.03.13 | ₩9,645 | ₩9,872 | ₩9,499 | ₩9,819 | +1.80% | 15.1만 |
|---|
| 2026.03.12 | ₩9,979 | ₩10,312 | ₩9,499 | ₩9,552 | -4.28% | 22.3만 |
|---|
| 2026.03.11 | ₩10,152 | ₩10,152 | ₩9,885 | ₩10,005 | -1.45% | 9만 |
|---|
| 2026.03.10 | ₩10,406 | ₩10,472 | ₩10,059 | ₩10,206 | -1.92% | 10.8만 |
|---|
| 2026.03.09 | ₩10,713 | ₩10,713 | ₩10,219 | ₩10,392 | -2.99% | 7.9만 |
|---|
| 2026.03.06 | ₩10,432 | ₩10,993 | ₩10,235 | ₩10,873 | +4.22% | 17.8만 |
|---|
| 2026.03.05 | ₩12,007 | ₩12,007 | ₩10,299 | ₩10,446 | -13.00% | 19.6만 |
|---|
| 2026.03.04 | ₩12,087 | ₩12,320 | ₩12,047 | ₩12,127 | +0.33% | 3.3만 |
|---|
| 2026.03.03 | ₩11,967 | ₩12,027 | ₩11,660 | ₩12,007 | +0.33% | 4.1만 |
|---|
| 2026.03.02 | ₩12,207 | ₩12,387 | ₩12,116 | ₩12,153 | -0.44% | 4.6만 |
|---|
| 2026.02.27 | ₩12,020 | ₩12,407 | ₩12,020 | ₩12,220 | +1.66% | 3.2만 |
|---|
| 2026.02.26 | ₩12,140 | ₩12,311 | ₩12,033 | ₩12,127 | -0.11% | 3.1만 |
|---|
| 2026.02.25 | ₩12,047 | ₩12,113 | ₩11,806 | ₩12,113 | +0.55% | 2.4만 |
|---|
| 2026.02.24 | ₩11,873 | ₩12,007 | ₩11,800 | ₩11,980 | +0.90% | 2.2만 |
|---|
| 2026.02.23 | ₩11,886 | ₩12,079 | ₩11,726 | ₩11,846 | -0.34% | 3.2만 |
|---|
| 2026.02.20 | ₩11,753 | ₩11,926 | ₩11,673 | ₩11,900 | +1.25% | 5.1만 |
|---|
| 2026.02.19 | ₩11,806 | ₩11,846 | ₩11,606 | ₩11,753 | -0.45% | 8.4만 |
|---|
| 2026.02.18 | ₩12,153 | ₩12,233 | ₩11,766 | ₩11,766 | -3.18% | 6.9만 |
|---|
| 2026.02.17 | ₩12,247 | ₩12,317 | ₩11,980 | ₩12,207 | -0.33% | 10.6만 |
|---|
| 2026.02.13 | ₩12,140 | ₩12,420 | ₩12,140 | ₩12,260 | +0.99% | 11만 |
|---|
| 2026.02.12 | ₩12,207 | ₩12,353 | ₩12,153 | ₩12,167 | -0.33% | 8만 |
|---|
| 2026.02.11 | ₩12,247 | ₩12,389 | ₩12,087 | ₩12,153 | -0.76% | 5.4만 |
|---|
| 2026.02.10 | ₩11,953 | ₩12,220 | ₩11,953 | ₩12,153 | +1.67% | 4.4만 |
|---|
| 2026.02.09 | ₩11,780 | ₩12,053 | ₩11,673 | ₩11,940 | +1.36% | 6.5만 |
|---|
| 2026.02.06 | ₩11,806 | ₩11,886 | ₩11,686 | ₩11,780 | -0.23% | 5.4만 |
|---|
| 2026.02.05 | ₩11,593 | ₩11,793 | ₩11,546 | ₩11,713 | +1.04% | 10.4만 |
|---|
| 2026.02.04 | ₩11,620 | ₩11,700 | ₩11,526 | ₩11,646 | +0.23% | 3.7만 |
|---|
| 2026.02.03 | ₩11,473 | ₩11,716 | ₩11,466 | ₩11,580 | +0.93% | 4.2만 |
|---|
| 2026.02.02 | ₩11,540 | ₩11,693 | ₩11,433 | ₩11,526 | -0.12% | 3.9만 |
|---|
| 2026.01.30 | ₩11,580 | ₩11,633 | ₩11,380 | ₩11,566 | -0.12% | 7.5만 |
|---|
| 2026.01.29 | ₩11,526 | ₩11,606 | ₩11,358 | ₩11,580 | +0.46% | 2.9만 |
|---|
| 2026.01.28 | ₩11,553 | ₩11,686 | ₩11,353 | ₩11,433 | -1.04% | 13.9만 |
|---|
| 2026.01.27 | ₩11,633 | ₩11,642 | ₩11,520 | ₩11,593 | -0.34% | 2만 |
|---|
| 2026.01.26 | ₩11,553 | ₩11,685 | ₩11,529 | ₩11,606 | +0.46% | 3.5만 |
|---|
| 2026.01.23 | ₩11,700 | ₩11,793 | ₩11,468 | ₩11,500 | -1.71% | 3.6만 |
|---|
| 2026.01.22 | ₩11,686 | ₩11,806 | ₩11,686 | ₩11,713 | +0.23% | 3.2만 |
|---|
| 2026.01.21 | ₩11,640 | ₩11,686 | ₩11,504 | ₩11,660 | +0.17% | 4.2만 |
|---|
| 2026.01.20 | ₩11,633 | ₩11,633 | ₩11,433 | ₩11,580 | -0.46% | 3.6만 |
|---|
| 2026.01.16 | ₩11,820 | ₩11,833 | ₩11,673 | ₩11,806 | -0.11% | 3.4만 |
|---|
| 2026.01.15 | ₩11,780 | ₩11,953 | ₩11,780 | ₩11,846 | +0.57% | 4.5만 |
|---|
| 2026.01.14 | ₩11,780 | ₩11,881 | ₩11,686 | ₩11,780 | 0.00% | 3.6만 |
|---|
| 2026.01.13 | ₩11,486 | ₩11,860 | ₩11,400 | ₩11,753 | +2.32% | 4.3만 |
|---|
| 2026.01.12 | ₩11,273 | ₩11,566 | ₩11,233 | ₩11,500 | +2.01% | 7.4만 |
|---|
| 2026.01.09 | ₩11,233 | ₩11,380 | ₩11,139 | ₩11,340 | +0.95% | 8.1만 |
|---|
| 2026.01.08 | ₩11,166 | ₩11,400 | ₩11,166 | ₩11,219 | +0.48% | 7.1만 |
|---|
| 2026.01.07 | ₩11,340 | ₩11,340 | ₩11,099 | ₩11,233 | -0.94% | 5.4만 |
|---|
| 2026.01.06 | ₩11,473 | ₩11,526 | ₩11,219 | ₩11,353 | -1.05% | 7.7만 |
|---|
| 2026.01.05 | ₩11,259 | ₩11,566 | ₩11,206 | ₩11,526 | +2.37% | 11.1만 |
|---|
| 2026.01.02 | ₩11,353 | ₩11,353 | ₩11,149 | ₩11,246 | -0.94% | 5.6만 |
|---|
| 2025.12.31 | ₩11,340 | ₩11,406 | ₩11,246 | ₩11,273 | -0.59% | 12.3만 |
|---|
| 2025.12.30 | ₩11,380 | ₩11,453 | ₩11,326 | ₩11,353 | -0.23% | 3.6만 |
|---|
| 2025.12.29 | ₩11,366 | ₩11,446 | ₩11,313 | ₩11,353 | -0.12% | 9.4만 |
|---|
| 2025.12.26 | ₩11,420 | ₩11,580 | ₩11,340 | ₩11,420 | 0.00% | 8.5만 |
|---|
| 2025.12.24 | ₩11,380 | ₩11,593 | ₩11,273 | ₩11,406 | +0.23% | 5.6만 |
|---|
| 2025.12.23 | ₩11,420 | ₩11,620 | ₩11,366 | ₩11,406 | -0.12% | 11.9만 |
|---|
| 2025.12.22 | ₩11,340 | ₩11,500 | ₩11,179 | ₩11,366 | +0.24% | 7.1만 |
|---|
| 2025.12.19 | ₩11,393 | ₩11,480 | ₩11,093 | ₩11,273 | -1.05% | 12.7만 |
|---|
| 2025.12.18 | ₩11,673 | ₩11,673 | ₩11,352 | ₩11,406 | -2.29% | 9만 |
|---|
| 2025.12.17 | ₩11,446 | ₩11,693 | ₩11,437 | ₩11,580 | +1.17% | 12.8만 |
|---|
| 2025.12.16 | ₩11,286 | ₩11,380 | ₩11,246 | ₩11,366 | +0.71% | 5.2만 |
|---|
| 2025.12.15 | ₩11,393 | ₩11,460 | ₩11,073 | ₩11,393 | 0.00% | 10.3만 |
|---|
| 2025.12.12 | ₩11,540 | ₩11,666 | ₩11,286 | ₩11,299 | -2.08% | 7만 |
|---|
| 2025.12.11 | ₩11,353 | ₩11,673 | ₩11,353 | ₩11,566 | +1.88% | 6.8만 |
|---|
| 2025.12.10 | ₩11,273 | ₩11,393 | ₩11,206 | ₩11,259 | -0.12% | 33.9만 |
|---|
| 2025.12.09 | ₩11,153 | ₩11,313 | ₩11,126 | ₩11,233 | +0.72% | 7.1만 |
|---|
| 2025.12.08 | ₩11,580 | ₩11,580 | ₩11,126 | ₩11,179 | -3.46% | 9.3만 |
|---|
| 2025.12.05 | ₩11,526 | ₩11,886 | ₩11,486 | ₩11,580 | +0.46% | 15.6만 |
|---|
| 2025.12.04 | ₩11,606 | ₩11,673 | ₩11,393 | ₩11,500 | -0.92% | 11.2만 |
|---|
| 2025.12.03 | ₩11,193 | ₩11,705 | ₩11,193 | ₩11,673 | +4.29% | 8.1만 |
|---|
| 2025.12.02 | ₩11,313 | ₩11,354 | ₩11,179 | ₩11,219 | -0.83% | 6.7만 |
|---|
| 2025.12.01 | ₩11,393 | ₩11,538 | ₩11,233 | ₩11,259 | -1.17% | 6.3만 |
|---|
| 2025.11.28 | ₩11,500 | ₩11,540 | ₩11,393 | ₩11,433 | -0.58% | 2.6만 |
|---|
| 2025.11.26 | ₩11,286 | ₩11,446 | ₩11,206 | ₩11,406 | +1.06% | 6만 |
|---|
| 2025.11.25 | ₩11,153 | ₩11,373 | ₩11,119 | ₩11,259 | +0.96% | 6.5만 |
|---|
| 2025.11.24 | ₩11,259 | ₩11,333 | ₩11,073 | ₩11,099 | -1.42% | 6.5만 |
|---|
| 2025.11.21 | ₩11,179 | ₩11,433 | ₩11,058 | ₩11,219 | +0.36% | 7.7만 |
|---|
| 2025.11.20 | ₩11,620 | ₩11,713 | ₩11,139 | ₩11,139 | -4.13% | 9.3만 |
|---|
| 2025.11.19 | ₩11,340 | ₩11,580 | ₩11,046 | ₩11,580 | +2.12% | 16만 |
|---|
| 2025.11.18 | ₩11,246 | ₩11,540 | ₩11,126 | ₩11,340 | +0.83% | 10.4만 |
|---|
| 2025.11.17 | ₩12,007 | ₩12,007 | ₩11,340 | ₩11,366 | -5.33% | 15.1만 |
|---|
| 2025.11.14 | ₩12,340 | ₩12,413 | ₩11,850 | ₩11,886 | -3.68% | 17.1만 |
|---|
| 2025.11.13 | ₩12,940 | ₩13,123 | ₩12,127 | ₩12,153 | -6.08% | 10.4만 |
|---|
| 2025.11.12 | ₩13,421 | ₩13,499 | ₩13,114 | ₩13,207 | -1.59% | 6.1만 |
|---|
| 2025.11.11 | ₩13,474 | ₩13,547 | ₩13,354 | ₩13,434 | -0.30% | 4.1만 |
|---|
| 2025.11.10 | ₩13,407 | ₩13,514 | ₩13,314 | ₩13,421 | +0.10% | 3.7만 |
|---|
| 2025.11.07 | ₩13,567 | ₩13,567 | ₩13,341 | ₩13,341 | -1.67% | 7만 |
|---|
| 2025.11.06 | ₩13,634 | ₩14,008 | ₩13,541 | ₩13,567 | -0.49% | 7.4만 |
|---|
| 2025.11.05 | ₩13,541 | ₩13,808 | ₩13,494 | ₩13,674 | +0.99% | 4.4만 |
|---|
| 2025.11.04 | ₩13,341 | ₩13,581 | ₩13,261 | ₩13,527 | +1.40% | 5.9만 |
|---|
| 2025.11.03 | ₩13,341 | ₩13,567 | ₩13,100 | ₩13,394 | +0.40% | 10.3만 |
|---|
| 2025.10.31 | ₩13,154 | ₩13,314 | ₩12,874 | ₩13,234 | +0.61% | 9.2만 |
|---|
| 2025.10.30 | ₩13,247 | ₩13,341 | ₩13,020 | ₩13,087 | -1.21% | 4.8만 |
|---|
| 2025.10.29 | ₩13,861 | ₩13,861 | ₩13,151 | ₩13,261 | -4.33% | 6.8만 |
|---|
| 2025.10.28 | ₩13,941 | ₩13,968 | ₩13,727 | ₩13,901 | -0.29% | 5만 |
|---|
| 2025.10.27 | ₩14,061 | ₩14,084 | ₩13,754 | ₩13,941 | -0.85% | 4.9만 |
|---|
| 2025.10.24 | ₩14,088 | ₩14,141 | ₩14,021 | ₩14,061 | -0.19% | 3.1만 |
|---|
| 2025.10.23 | ₩13,994 | ₩14,074 | ₩13,874 | ₩14,074 | +0.57% | 4.4만 |
|---|
| 2025.10.22 | ₩13,954 | ₩14,001 | ₩13,754 | ₩13,994 | +0.29% | 6.6만 |
|---|
| 2025.10.21 | ₩14,154 | ₩14,154 | ₩13,928 | ₩13,994 | -1.13% | 6.9만 |
|---|
| 2025.10.20 | ₩13,661 | ₩14,248 | ₩13,661 | ₩14,194 | +3.91% | 9.1만 |
|---|
| 2025.10.17 | ₩14,314 | ₩14,368 | ₩13,634 | ₩13,647 | -4.66% | 11.8만 |
|---|
| 2025.10.16 | ₩14,475 | ₩14,621 | ₩14,381 | ₩14,475 | 0.00% | 5.8만 |
|---|
| 2025.10.15 | ₩14,661 | ₩14,768 | ₩14,314 | ₩14,448 | -1.46% | 7.5만 |
|---|
| 2025.10.14 | ₩14,181 | ₩14,728 | ₩14,064 | ₩14,661 | +3.39% | 10.6만 |
|---|
| 2025.10.13 | ₩13,914 | ₩14,181 | ₩13,914 | ₩14,128 | +1.53% | 6.4만 |
|---|
| 2025.10.10 | ₩14,141 | ₩14,541 | ₩13,821 | ₩13,834 | -2.17% | 11.8만 |
|---|