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 | ₩10,941 | ₩10,981 | ₩10,834 | ₩10,887 | -0.49% | 2.6만 |
| 2026.10.08 | ₩10,900 | ₩11,014 | ₩10,780 | ₩10,914 | +0.12% | 4.9만 |
| 2026.10.07 | ₩11,034 | ₩11,068 | ₩10,713 | ₩10,900 | -1.21% | 6.6만 |
| 2026.10.06 | ₩10,753 | ₩10,941 | ₩10,753 | ₩10,820 | +0.62% | 3.1만 |
| 2026.10.05 | ₩10,834 | ₩10,874 | ₩10,673 | ₩10,713 | -1.11% | 4만 |
| 2026.10.02 | ₩10,793 | ₩10,967 | ₩10,767 | ₩10,874 | +0.74% | 4.2만 |
| 2026.10.01 | ₩10,633 | ₩10,713 | ₩10,432 | ₩10,700 | +0.63% | 9.2만 |
| 2026.09.30 | ₩10,740 | ₩10,999 | ₩10,633 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,633 |
| -1.00% |
| 5.5만 |
| 2026.09.29 | ₩10,566 | ₩10,727 | ₩10,533 | ₩10,673 | +1.01% | 4.9만 |
|---|
| 2026.09.28 | ₩10,780 | ₩11,061 | ₩10,593 | ₩10,633 | -1.36% | 6.9만 |
|---|
| 2026.09.25 | ₩10,593 | ₩10,887 | ₩10,554 | ₩10,834 | +2.27% | 4.4만 |
|---|
| 2026.09.24 | ₩10,860 | ₩10,860 | ₩10,406 | ₩10,620 | -2.22% | 9.6만 |
|---|
| 2026.09.23 | ₩11,088 | ₩11,088 | ₩10,740 | ₩10,807 | -2.53% | 12.9만 |
|---|
| 2026.09.22 | ₩11,248 | ₩11,248 | ₩10,994 | ₩11,088 | -1.43% | 9.7만 |
|---|
| 2026.09.21 | ₩11,382 | ₩11,422 | ₩11,141 | ₩11,248 | -1.18% | 9.3만 |
|---|
| 2026.09.18 | ₩11,355 | ₩11,542 | ₩11,128 | ₩11,369 | +0.12% | 18.3만 |
|---|
| 2026.09.17 | ₩11,703 | ₩11,823 | ₩11,342 | ₩11,355 | -2.97% | 9.6만 |
|---|
| 2026.09.16 | ₩11,636 | ₩11,676 | ₩11,489 | ₩11,649 | +0.11% | 6.5만 |
|---|
| 2026.09.15 | ₩11,609 | ₩11,770 | ₩11,569 | ₩11,623 | +0.12% | 8.2만 |
|---|
| 2026.09.14 | ₩11,583 | ₩11,716 | ₩11,476 | ₩11,623 | +0.35% | 8.2만 |
|---|
| 2026.09.11 | ₩11,783 | ₩11,799 | ₩11,569 | ₩11,649 | -1.14% | 4.6만 |
|---|
| 2026.09.10 | ₩11,743 | ₩11,823 | ₩11,583 | ₩11,730 | -0.11% | 5.9만 |
|---|
| 2026.09.09 | ₩11,770 | ₩12,037 | ₩11,690 | ₩11,756 | -0.11% | 12.4만 |
|---|
| 2026.09.08 | ₩11,904 | ₩12,024 | ₩11,777 | ₩11,783 | -1.01% | 4.9만 |
|---|
| 2026.09.04 | ₩11,904 | ₩11,950 | ₩11,803 | ₩11,904 | 0.00% | 4.1만 |
|---|
| 2026.09.03 | ₩11,837 | ₩11,957 | ₩11,743 | ₩11,930 | +0.79% | 5.6만 |
|---|
| 2026.09.02 | ₩11,997 | ₩12,091 | ₩11,770 | ₩11,770 | -1.90% | 9만 |
|---|
| 2026.09.01 | ₩12,291 | ₩12,586 | ₩11,877 | ₩11,944 | -2.83% | 9.3만 |
|---|
| 2026.08.31 | ₩12,158 | ₩12,318 | ₩12,077 | ₩12,298 | +1.16% | 9.5만 |
|---|
| 2026.08.28 | ₩12,291 | ₩12,358 | ₩12,111 | ₩12,211 | -0.65% | 8.7만 |
|---|
| 2026.08.27 | ₩12,372 | ₩12,479 | ₩12,104 | ₩12,265 | -0.86% | 8.4만 |
|---|
| 2026.08.26 | ₩12,519 | ₩12,552 | ₩12,318 | ₩12,412 | -0.85% | 6.3만 |
|---|
| 2026.08.25 | ₩12,599 | ₩12,706 | ₩12,439 | ₩12,532 | -0.53% | 11.9만 |
|---|
| 2026.08.24 | ₩12,412 | ₩12,806 | ₩12,385 | ₩12,519 | +0.86% | 28.6만 |
|---|
| 2026.08.21 | ₩11,890 | ₩11,904 | ₩11,730 | ₩11,877 | -0.11% | 6.6만 |
|---|
| 2026.08.20 | ₩11,823 | ₩11,944 | ₩11,649 | ₩11,863 | +0.34% | 5.6만 |
|---|
| 2026.08.19 | ₩11,837 | ₩12,017 | ₩11,690 | ₩11,917 | +0.68% | 10.1만 |
|---|
| 2026.08.18 | ₩11,863 | ₩11,970 | ₩11,649 | ₩11,730 | -1.13% | 7.8만 |
|---|
| 2026.08.17 | ₩11,462 | ₩11,904 | ₩11,302 | ₩11,877 | +3.62% | 17.5만 |
|---|
| 2026.08.14 | ₩11,944 | ₩12,011 | ₩11,288 | ₩11,502 | -3.70% | 24.1만 |
|---|
| 2026.08.13 | ₩10,312 | ₩11,977 | ₩10,312 | ₩11,890 | +15.30% | 34.9만 |
|---|
| 2026.08.12 | ₩10,232 | ₩10,432 | ₩10,058 | ₩10,178 | -0.52% | 22.4만 |
|---|
| 2026.08.11 | ₩9,897 | ₩10,285 | ₩9,897 | ₩10,178 | +2.84% | 7.6만 |
|---|
| 2026.08.10 | ₩10,165 | ₩10,165 | ₩9,844 | ₩9,857 | -3.03% | 9.4만 |
|---|
| 2026.08.07 | ₩9,978 | ₩10,252 | ₩9,853 | ₩10,165 | +1.88% | 7.3만 |
|---|
| 2026.08.06 | ₩9,777 | ₩9,991 | ₩9,670 | ₩9,978 | +2.05% | 5.6만 |
|---|
| 2026.08.05 | ₩9,830 | ₩9,857 | ₩9,714 | ₩9,790 | -0.41% | 4.3만 |
|---|
| 2026.08.04 | ₩9,750 | ₩9,851 | ₩9,590 | ₩9,804 | +0.55% | 6.7만 |
|---|
| 2026.08.03 | ₩9,657 | ₩10,012 | ₩9,603 | ₩9,750 | +0.97% | 6.5만 |
|---|
| 2026.07.31 | ₩9,750 | ₩9,804 | ₩9,509 | ₩9,576 | -1.78% | 4.5만 |
|---|
| 2026.07.30 | ₩10,004 | ₩10,138 | ₩9,576 | ₩9,697 | -3.07% | 7.1만 |
|---|
| 2026.07.29 | ₩10,031 | ₩10,085 | ₩9,911 | ₩10,004 | -0.27% | 8만 |
|---|
| 2026.07.28 | ₩9,911 | ₩10,272 | ₩9,864 | ₩9,991 | +0.81% | 7.3만 |
|---|
| 2026.07.27 | ₩9,857 | ₩9,964 | ₩9,638 | ₩9,830 | -0.27% | 8.7만 |
|---|
| 2026.07.24 | ₩9,630 | ₩9,857 | ₩9,402 | ₩9,844 | +2.22% | 10.7만 |
|---|
| 2026.07.23 | ₩9,456 | ₩9,643 | ₩9,255 | ₩9,563 | +1.13% | 9.2만 |
|---|
| 2026.07.22 | ₩9,483 | ₩9,804 | ₩9,456 | ₩9,576 | +0.99% | 10.7만 |
|---|
| 2026.07.21 | ₩9,362 | ₩9,563 | ₩9,249 | ₩9,483 | +1.29% | 8.9만 |
|---|
| 2026.07.20 | ₩9,483 | ₩9,590 | ₩9,389 | ₩9,402 | -0.85% | 6.4만 |
|---|
| 2026.07.17 | ₩9,723 | ₩9,824 | ₩9,409 | ₩9,456 | -2.75% | 9.7만 |
|---|
| 2026.07.16 | ₩9,576 | ₩9,857 | ₩9,389 | ₩9,844 | +2.79% | 13만 |
|---|
| 2026.07.15 | ₩9,456 | ₩9,630 | ₩9,374 | ₩9,616 | +1.70% | 8.9만 |
|---|
| 2026.07.14 | ₩9,536 | ₩9,657 | ₩9,456 | ₩9,456 | -0.84% | 8만 |
|---|
| 2026.07.13 | ₩9,402 | ₩9,523 | ₩9,340 | ₩9,509 | +1.14% | 13.4만 |
|---|
| 2026.07.10 | ₩9,162 | ₩9,389 | ₩9,095 | ₩9,376 | +2.34% | 6.7만 |
|---|
| 2026.07.09 | ₩9,295 | ₩9,295 | ₩9,095 | ₩9,162 | -1.44% | 6.6만 |
|---|
| 2026.07.08 | ₩9,523 | ₩9,523 | ₩9,269 | ₩9,295 | -2.39% | 10.4만 |
|---|
| 2026.07.07 | ₩9,476 | ₩9,550 | ₩9,376 | ₩9,402 | -0.78% | 5.9만 |
|---|
| 2026.07.06 | ₩9,590 | ₩9,630 | ₩9,362 | ₩9,402 | -1.95% | 7.3만 |
|---|
| 2026.07.02 | ₩9,710 | ₩9,830 | ₩9,596 | ₩9,630 | -0.83% | 6.8만 |
|---|
| 2026.07.01 | ₩9,683 | ₩9,851 | ₩9,683 | ₩9,710 | +0.28% | 14만 |
|---|
| 2026.06.30 | ₩9,710 | ₩9,804 | ₩9,603 | ₩9,683 | -0.28% | 10.4만 |
|---|
| 2026.06.29 | ₩9,710 | ₩9,710 | ₩9,449 | ₩9,697 | -0.14% | 10만 |
|---|
| 2026.06.26 | ₩9,402 | ₩9,991 | ₩9,402 | ₩9,710 | +3.27% | 70.2만 |
|---|
| 2026.06.25 | ₩9,536 | ₩9,670 | ₩9,362 | ₩9,402 | -1.40% | 8.2만 |
|---|
| 2026.06.24 | ₩9,469 | ₩9,657 | ₩9,443 | ₩9,496 | +0.28% | 11.1만 |
|---|
| 2026.06.23 | ₩9,229 | ₩9,550 | ₩9,122 | ₩9,429 | +2.17% | 16만 |
|---|
| 2026.06.22 | ₩9,483 | ₩9,657 | ₩9,162 | ₩9,229 | -2.68% | 15.7만 |
|---|
| 2026.06.18 | ₩9,269 | ₩9,523 | ₩9,179 | ₩9,483 | +2.31% | 15만 |
|---|
| 2026.06.17 | ₩9,162 | ₩9,333 | ₩9,041 | ₩9,162 | 0.00% | 14.6만 |
|---|
| 2026.06.16 | ₩9,028 | ₩9,222 | ₩8,941 | ₩9,202 | +1.93% | 9.9만 |
|---|
| 2026.06.15 | ₩9,402 | ₩9,563 | ₩8,948 | ₩8,988 | -4.41% | 15.6만 |
|---|
| 2026.06.12 | ₩9,362 | ₩9,550 | ₩9,336 | ₩9,402 | +0.43% | 14.6만 |
|---|
| 2026.06.11 | ₩9,496 | ₩9,530 | ₩9,282 | ₩9,349 | -1.55% | 9.3만 |
|---|
| 2026.06.10 | ₩9,456 | ₩9,590 | ₩9,416 | ₩9,443 | -0.14% | 12.3만 |
|---|
| 2026.06.09 | ₩9,496 | ₩9,563 | ₩9,402 | ₩9,402 | -0.99% | 9.7만 |
|---|
| 2026.06.08 | ₩9,710 | ₩9,723 | ₩9,389 | ₩9,429 | -2.89% | 10만 |
|---|
| 2026.06.05 | ₩9,750 | ₩9,924 | ₩9,657 | ₩9,683 | -0.69% | 10.6만 |
|---|
| 2026.06.04 | ₩9,509 | ₩9,804 | ₩9,509 | ₩9,777 | +2.81% | 6.4만 |
|---|
| 2026.06.03 | ₩9,496 | ₩9,590 | ₩9,389 | ₩9,496 | 0.00% | 9.5만 |
|---|
| 2026.06.02 | ₩9,830 | ₩9,897 | ₩9,496 | ₩9,496 | -3.40% | 19.7만 |
|---|
| 2026.06.01 | ₩10,004 | ₩10,192 | ₩9,804 | ₩9,871 | -1.34% | 26.6만 |
|---|
| 2026.05.29 | ₩9,871 | ₩10,031 | ₩9,723 | ₩9,750 | -1.22% | 14.4만 |
|---|
| 2026.05.28 | ₩10,031 | ₩10,245 | ₩9,884 | ₩9,897 | -1.33% | 15.4만 |
|---|
| 2026.05.27 | ₩10,325 | ₩10,333 | ₩9,864 | ₩10,018 | -2.98% | 12.6만 |
|---|
| 2026.05.26 | ₩9,844 | ₩10,379 | ₩9,737 | ₩10,339 | +5.03% | 18.1만 |
|---|
| 2026.05.22 | ₩9,402 | ₩9,677 | ₩9,269 | ₩9,657 | +2.70% | 14.7만 |
|---|
| 2026.05.21 | ₩9,255 | ₩9,523 | ₩9,182 | ₩9,349 | +1.01% | 16.2만 |
|---|
| 2026.05.20 | ₩9,108 | ₩9,376 | ₩9,081 | ₩9,322 | +2.35% | 15.2만 |
|---|
| 2026.05.19 | ₩9,081 | ₩9,255 | ₩9,075 | ₩9,095 | +0.15% | 7만 |
|---|
| 2026.05.18 | ₩9,041 | ₩9,295 | ₩9,015 | ₩9,148 | +1.18% | 13.1만 |
|---|
| 2026.05.15 | ₩9,336 | ₩9,336 | ₩8,961 | ₩8,961 | -4.01% | 6.9만 |
|---|
| 2026.05.14 | ₩9,068 | ₩9,382 | ₩8,854 | ₩9,309 | +2.65% | 12.8만 |
|---|
| 2026.05.13 | ₩9,229 | ₩9,316 | ₩8,760 | ₩8,908 | -3.48% | 17.1만 |
|---|
| 2026.05.12 | ₩9,295 | ₩9,389 | ₩9,215 | ₩9,322 | +0.29% | 9.4만 |
|---|
| 2026.05.11 | ₩9,509 | ₩9,603 | ₩9,309 | ₩9,309 | -2.11% | 11.8만 |
|---|
| 2026.05.08 | ₩9,563 | ₩9,627 | ₩9,443 | ₩9,456 | -1.12% | 4.9만 |
|---|
| 2026.05.07 | ₩9,389 | ₩9,583 | ₩9,349 | ₩9,576 | +1.99% | 7.8만 |
|---|
| 2026.05.06 | ₩9,456 | ₩9,536 | ₩9,309 | ₩9,376 | -0.85% | 9만 |
|---|
| 2026.05.05 | ₩9,456 | ₩9,496 | ₩9,376 | ₩9,402 | -0.57% | 6.2만 |
|---|
| 2026.05.04 | ₩9,509 | ₩9,658 | ₩9,416 | ₩9,443 | -0.70% | 8.6만 |
|---|
| 2026.05.01 | ₩9,496 | ₩9,576 | ₩9,463 | ₩9,509 | +0.14% | 4.8만 |
|---|
| 2026.04.30 | ₩9,657 | ₩9,737 | ₩9,456 | ₩9,509 | -1.52% | 8.4만 |
|---|
| 2026.04.29 | ₩9,844 | ₩9,897 | ₩9,590 | ₩9,630 | -2.17% | 9.1만 |
|---|
| 2026.04.28 | ₩9,937 | ₩10,071 | ₩9,884 | ₩9,911 | -0.27% | 4.2만 |
|---|
| 2026.04.27 | ₩9,964 | ₩10,085 | ₩9,951 | ₩9,964 | 0.00% | 5.8만 |
|---|
| 2026.04.24 | ₩9,857 | ₩10,085 | ₩9,830 | ₩9,964 | +1.09% | 4만 |
|---|
| 2026.04.23 | ₩9,871 | ₩10,031 | ₩9,851 | ₩9,911 | +0.41% | 3.9만 |
|---|
| 2026.04.22 | ₩9,844 | ₩9,924 | ₩9,710 | ₩9,804 | -0.41% | 7.7만 |
|---|
| 2026.04.21 | ₩10,205 | ₩10,205 | ₩9,750 | ₩9,750 | -4.46% | 5.6만 |
|---|
| 2026.04.20 | ₩10,285 | ₩10,459 | ₩10,165 | ₩10,192 | -0.91% | 6.7만 |
|---|
| 2026.04.17 | ₩10,325 | ₩10,379 | ₩10,172 | ₩10,325 | 0.00% | 6.2만 |
|---|
| 2026.04.16 | ₩10,258 | ₩10,339 | ₩10,198 | ₩10,218 | -0.39% | 4.2만 |
|---|
| 2026.04.15 | ₩10,272 | ₩10,406 | ₩10,258 | ₩10,325 | +0.52% | 3.3만 |
|---|
| 2026.04.14 | ₩10,299 | ₩10,365 | ₩10,258 | ₩10,299 | 0.00% | 4.3만 |
|---|
| 2026.04.13 | ₩10,379 | ₩10,446 | ₩10,205 | ₩10,218 | -1.55% | 4.5만 |
|---|
| 2026.04.10 | ₩10,379 | ₩10,499 | ₩10,232 | ₩10,459 | +0.77% | 4.8만 |
|---|
| 2026.04.09 | ₩10,058 | ₩10,392 | ₩10,058 | ₩10,392 | +3.32% | 4.9만 |
|---|
| 2026.04.08 | ₩10,446 | ₩10,446 | ₩10,004 | ₩10,098 | -3.33% | 16.2만 |
|---|
| 2026.04.07 | ₩10,258 | ₩10,332 | ₩10,165 | ₩10,205 | -0.52% | 5.3만 |
|---|
| 2026.04.06 | ₩10,432 | ₩10,526 | ₩10,245 | ₩10,258 | -1.67% | 4만 |
|---|
| 2026.04.02 | ₩10,192 | ₩10,493 | ₩10,192 | ₩10,486 | +2.89% | 3.8만 |
|---|
| 2026.04.01 | ₩10,125 | ₩10,472 | ₩10,125 | ₩10,232 | +1.06% | 5.4만 |
|---|
| 2026.03.31 | ₩10,232 | ₩10,285 | ₩10,031 | ₩10,151 | -0.78% | 7.7만 |
|---|
| 2026.03.30 | ₩9,857 | ₩10,165 | ₩9,797 | ₩10,098 | +2.44% | 10.2만 |
|---|
| 2026.03.27 | ₩9,830 | ₩9,924 | ₩9,697 | ₩9,857 | +0.27% | 5.2만 |
|---|
| 2026.03.26 | ₩9,790 | ₩9,991 | ₩9,790 | ₩9,884 | +0.96% | 5.6만 |
|---|
| 2026.03.25 | ₩9,897 | ₩9,924 | ₩9,717 | ₩9,857 | -0.41% | 6만 |
|---|
| 2026.03.24 | ₩9,844 | ₩10,197 | ₩9,844 | ₩9,871 | +0.27% | 5.9만 |
|---|
| 2026.03.23 | ₩10,138 | ₩10,232 | ₩9,710 | ₩9,937 | -1.98% | 9.4만 |
|---|
| 2026.03.20 | ₩10,299 | ₩10,406 | ₩9,984 | ₩10,004 | -2.86% | 32.7만 |
|---|
| 2026.03.19 | ₩9,964 | ₩10,352 | ₩9,830 | ₩10,312 | +3.49% | 11.8만 |
|---|
| 2026.03.18 | ₩10,004 | ₩10,111 | ₩9,777 | ₩10,044 | +0.40% | 12.3만 |
|---|
| 2026.03.17 | ₩10,031 | ₩10,365 | ₩9,917 | ₩10,071 | +0.40% | 20.2만 |
|---|
| 2026.03.16 | ₩10,058 | ₩10,285 | ₩9,697 | ₩10,085 | +0.27% | 20.8만 |
|---|
| 2026.03.13 | ₩9,670 | ₩9,897 | ₩9,523 | ₩9,844 | +1.80% | 15.1만 |
|---|
| 2026.03.12 | ₩10,004 | ₩10,339 | ₩9,523 | ₩9,576 | -4.28% | 22.3만 |
|---|
| 2026.03.11 | ₩10,178 | ₩10,178 | ₩9,911 | ₩10,031 | -1.45% | 9만 |
|---|
| 2026.03.10 | ₩10,432 | ₩10,499 | ₩10,085 | ₩10,232 | -1.92% | 10.8만 |
|---|
| 2026.03.09 | ₩10,740 | ₩10,740 | ₩10,245 | ₩10,419 | -2.99% | 7.9만 |
|---|
| 2026.03.06 | ₩10,459 | ₩11,021 | ₩10,261 | ₩10,900 | +4.22% | 17.8만 |
|---|
| 2026.03.05 | ₩12,037 | ₩12,037 | ₩10,325 | ₩10,472 | -13.00% | 19.6만 |
|---|
| 2026.03.04 | ₩12,118 | ₩12,352 | ₩12,077 | ₩12,158 | +0.33% | 3.3만 |
|---|
| 2026.03.03 | ₩11,997 | ₩12,057 | ₩11,690 | ₩12,037 | +0.33% | 4.1만 |
|---|
| 2026.03.02 | ₩12,238 | ₩12,419 | ₩12,147 | ₩12,184 | -0.44% | 4.6만 |
|---|
| 2026.02.27 | ₩12,051 | ₩12,439 | ₩12,051 | ₩12,251 | +1.66% | 3.2만 |
|---|
| 2026.02.26 | ₩12,171 | ₩12,342 | ₩12,064 | ₩12,158 | -0.11% | 3.1만 |
|---|
| 2026.02.25 | ₩12,077 | ₩12,144 | ₩11,837 | ₩12,144 | +0.55% | 2.4만 |
|---|
| 2026.02.24 | ₩11,904 | ₩12,037 | ₩11,830 | ₩12,011 | +0.90% | 2.2만 |
|---|
| 2026.02.23 | ₩11,917 | ₩12,110 | ₩11,756 | ₩11,877 | -0.34% | 3.2만 |
|---|
| 2026.02.20 | ₩11,783 | ₩11,957 | ₩11,703 | ₩11,930 | +1.25% | 5.1만 |
|---|
| 2026.02.19 | ₩11,837 | ₩11,877 | ₩11,636 | ₩11,783 | -0.45% | 8.4만 |
|---|
| 2026.02.18 | ₩12,184 | ₩12,265 | ₩11,797 | ₩11,797 | -3.18% | 6.9만 |
|---|
| 2026.02.17 | ₩12,278 | ₩12,349 | ₩12,011 | ₩12,238 | -0.33% | 10.6만 |
|---|
| 2026.02.13 | ₩12,171 | ₩12,452 | ₩12,171 | ₩12,291 | +0.99% | 11만 |
|---|
| 2026.02.12 | ₩12,238 | ₩12,385 | ₩12,184 | ₩12,198 | -0.33% | 8만 |
|---|
| 2026.02.11 | ₩12,278 | ₩12,421 | ₩12,118 | ₩12,184 | -0.76% | 5.4만 |
|---|
| 2026.02.10 | ₩11,984 | ₩12,251 | ₩11,984 | ₩12,184 | +1.67% | 4.4만 |
|---|
| 2026.02.09 | ₩11,810 | ₩12,084 | ₩11,703 | ₩11,970 | +1.36% | 6.5만 |
|---|
| 2026.02.06 | ₩11,837 | ₩11,917 | ₩11,716 | ₩11,810 | -0.23% | 5.4만 |
|---|
| 2026.02.05 | ₩11,623 | ₩11,823 | ₩11,576 | ₩11,743 | +1.04% | 10.4만 |
|---|
| 2026.02.04 | ₩11,649 | ₩11,730 | ₩11,556 | ₩11,676 | +0.23% | 3.7만 |
|---|
| 2026.02.03 | ₩11,502 | ₩11,746 | ₩11,496 | ₩11,609 | +0.93% | 4.2만 |
|---|
| 2026.02.02 | ₩11,569 | ₩11,723 | ₩11,462 | ₩11,556 | -0.12% | 3.9만 |
|---|
| 2026.01.30 | ₩11,609 | ₩11,663 | ₩11,409 | ₩11,596 | -0.12% | 7.5만 |
|---|
| 2026.01.29 | ₩11,556 | ₩11,636 | ₩11,387 | ₩11,609 | +0.46% | 2.9만 |
|---|
| 2026.01.28 | ₩11,583 | ₩11,716 | ₩11,382 | ₩11,462 | -1.04% | 13.9만 |
|---|
| 2026.01.27 | ₩11,663 | ₩11,672 | ₩11,549 | ₩11,623 | -0.34% | 2만 |
|---|
| 2026.01.26 | ₩11,583 | ₩11,715 | ₩11,559 | ₩11,636 | +0.46% | 3.5만 |
|---|
| 2026.01.23 | ₩11,730 | ₩11,823 | ₩11,497 | ₩11,529 | -1.71% | 3.6만 |
|---|
| 2026.01.22 | ₩11,716 | ₩11,837 | ₩11,716 | ₩11,743 | +0.23% | 3.2만 |
|---|
| 2026.01.21 | ₩11,670 | ₩11,716 | ₩11,533 | ₩11,690 | +0.17% | 4.2만 |
|---|
| 2026.01.20 | ₩11,663 | ₩11,663 | ₩11,462 | ₩11,609 | -0.46% | 3.6만 |
|---|
| 2026.01.16 | ₩11,850 | ₩11,863 | ₩11,703 | ₩11,837 | -0.11% | 3.4만 |
|---|
| 2026.01.15 | ₩11,810 | ₩11,984 | ₩11,810 | ₩11,877 | +0.57% | 4.5만 |
|---|
| 2026.01.14 | ₩11,810 | ₩11,912 | ₩11,716 | ₩11,810 | 0.00% | 3.6만 |
|---|
| 2026.01.13 | ₩11,516 | ₩11,890 | ₩11,429 | ₩11,783 | +2.32% | 4.3만 |
|---|
| 2026.01.12 | ₩11,302 | ₩11,596 | ₩11,262 | ₩11,529 | +2.01% | 7.4만 |
|---|
| 2026.01.09 | ₩11,262 | ₩11,409 | ₩11,168 | ₩11,369 | +0.95% | 8.1만 |
|---|
| 2026.01.08 | ₩11,195 | ₩11,429 | ₩11,195 | ₩11,248 | +0.48% | 7.1만 |
|---|
| 2026.01.07 | ₩11,369 | ₩11,369 | ₩11,128 | ₩11,262 | -0.94% | 5.4만 |
|---|
| 2026.01.06 | ₩11,502 | ₩11,556 | ₩11,248 | ₩11,382 | -1.05% | 7.7만 |
|---|
| 2026.01.05 | ₩11,288 | ₩11,596 | ₩11,235 | ₩11,556 | +2.37% | 11.1만 |
|---|
| 2026.01.02 | ₩11,382 | ₩11,382 | ₩11,177 | ₩11,275 | -0.94% | 5.6만 |
|---|
| 2025.12.31 | ₩11,369 | ₩11,435 | ₩11,275 | ₩11,302 | -0.59% | 12.3만 |
|---|
| 2025.12.30 | ₩11,409 | ₩11,482 | ₩11,355 | ₩11,382 | -0.23% | 3.6만 |
|---|
| 2025.12.29 | ₩11,395 | ₩11,476 | ₩11,342 | ₩11,382 | -0.12% | 9.4만 |
|---|
| 2025.12.26 | ₩11,449 | ₩11,609 | ₩11,369 | ₩11,449 | 0.00% | 8.5만 |
|---|
| 2025.12.24 | ₩11,409 | ₩11,623 | ₩11,302 | ₩11,435 | +0.23% | 5.6만 |
|---|
| 2025.12.23 | ₩11,449 | ₩11,649 | ₩11,395 | ₩11,435 | -0.12% | 11.9만 |
|---|
| 2025.12.22 | ₩11,369 | ₩11,529 | ₩11,208 | ₩11,395 | +0.24% | 7.1만 |
|---|
| 2025.12.19 | ₩11,422 | ₩11,509 | ₩11,121 | ₩11,302 | -1.05% | 12.7만 |
|---|
| 2025.12.18 | ₩11,703 | ₩11,703 | ₩11,381 | ₩11,435 | -2.29% | 9만 |
|---|
| 2025.12.17 | ₩11,476 | ₩11,723 | ₩11,466 | ₩11,609 | +1.17% | 12.8만 |
|---|
| 2025.12.16 | ₩11,315 | ₩11,409 | ₩11,275 | ₩11,395 | +0.71% | 5.2만 |
|---|
| 2025.12.15 | ₩11,422 | ₩11,489 | ₩11,101 | ₩11,422 | 0.00% | 10.3만 |
|---|
| 2025.12.12 | ₩11,569 | ₩11,696 | ₩11,315 | ₩11,328 | -2.08% | 7만 |
|---|
| 2025.12.11 | ₩11,382 | ₩11,703 | ₩11,382 | ₩11,596 | +1.88% | 6.8만 |
|---|
| 2025.12.10 | ₩11,302 | ₩11,422 | ₩11,235 | ₩11,288 | -0.12% | 33.9만 |
|---|
| 2025.12.09 | ₩11,181 | ₩11,342 | ₩11,155 | ₩11,262 | +0.72% | 7.1만 |
|---|
| 2025.12.08 | ₩11,609 | ₩11,609 | ₩11,155 | ₩11,208 | -3.46% | 9.3만 |
|---|
| 2025.12.05 | ₩11,556 | ₩11,917 | ₩11,516 | ₩11,609 | +0.46% | 15.6만 |
|---|
| 2025.12.04 | ₩11,636 | ₩11,703 | ₩11,422 | ₩11,529 | -0.92% | 11.2만 |
|---|
| 2025.12.03 | ₩11,221 | ₩11,735 | ₩11,221 | ₩11,703 | +4.29% | 8.1만 |
|---|
| 2025.12.02 | ₩11,342 | ₩11,383 | ₩11,208 | ₩11,248 | -0.83% | 6.7만 |
|---|
| 2025.12.01 | ₩11,422 | ₩11,568 | ₩11,262 | ₩11,288 | -1.17% | 6.3만 |
|---|
| 2025.11.28 | ₩11,529 | ₩11,569 | ₩11,422 | ₩11,462 | -0.58% | 2.6만 |
|---|
| 2025.11.26 | ₩11,315 | ₩11,476 | ₩11,235 | ₩11,435 | +1.06% | 6만 |
|---|
| 2025.11.25 | ₩11,181 | ₩11,402 | ₩11,148 | ₩11,288 | +0.96% | 6.5만 |
|---|
| 2025.11.24 | ₩11,288 | ₩11,362 | ₩11,101 | ₩11,128 | -1.42% | 6.5만 |
|---|
| 2025.11.21 | ₩11,208 | ₩11,462 | ₩11,086 | ₩11,248 | +0.36% | 7.7만 |
|---|
| 2025.11.20 | ₩11,649 | ₩11,743 | ₩11,168 | ₩11,168 | -4.13% | 9.3만 |
|---|
| 2025.11.19 | ₩11,369 | ₩11,609 | ₩11,074 | ₩11,609 | +2.12% | 16만 |
|---|
| 2025.11.18 | ₩11,275 | ₩11,569 | ₩11,155 | ₩11,369 | +0.83% | 10.4만 |
|---|
| 2025.11.17 | ₩12,037 | ₩12,037 | ₩11,369 | ₩11,395 | -5.33% | 15.1만 |
|---|
| 2025.11.14 | ₩12,372 | ₩12,445 | ₩11,881 | ₩11,917 | -3.68% | 17.1만 |
|---|
| 2025.11.13 | ₩12,974 | ₩13,157 | ₩12,158 | ₩12,184 | -6.08% | 10.4만 |
|---|
| 2025.11.12 | ₩13,455 | ₩13,534 | ₩13,147 | ₩13,241 | -1.59% | 6.1만 |
|---|
| 2025.11.11 | ₩13,509 | ₩13,582 | ₩13,388 | ₩13,468 | -0.30% | 4.1만 |
|---|
| 2025.11.10 | ₩13,442 | ₩13,549 | ₩13,348 | ₩13,455 | +0.10% | 3.7만 |
|---|
| 2025.11.07 | ₩13,602 | ₩13,602 | ₩13,375 | ₩13,375 | -1.67% | 7만 |
|---|
| 2025.11.06 | ₩13,669 | ₩14,044 | ₩13,575 | ₩13,602 | -0.49% | 7.4만 |
|---|
| 2025.11.05 | ₩13,575 | ₩13,843 | ₩13,529 | ₩13,709 | +0.99% | 4.4만 |
|---|
| 2025.11.04 | ₩13,375 | ₩13,616 | ₩13,295 | ₩13,562 | +1.40% | 5.9만 |
|---|
| 2025.11.03 | ₩13,375 | ₩13,602 | ₩13,134 | ₩13,428 | +0.40% | 10.3만 |
|---|
| 2025.10.31 | ₩13,188 | ₩13,348 | ₩12,907 | ₩13,268 | +0.61% | 9.2만 |
|---|
| 2025.10.30 | ₩13,281 | ₩13,375 | ₩13,054 | ₩13,121 | -1.21% | 4.8만 |
|---|
| 2025.10.29 | ₩13,896 | ₩13,896 | ₩13,185 | ₩13,295 | -4.33% | 6.8만 |
|---|
| 2025.10.28 | ₩13,977 | ₩14,003 | ₩13,763 | ₩13,937 | -0.29% | 5만 |
|---|
| 2025.10.27 | ₩14,097 | ₩14,120 | ₩13,789 | ₩13,977 | -0.85% | 4.9만 |
|---|
| 2025.10.24 | ₩14,124 | ₩14,177 | ₩14,057 | ₩14,097 | -0.19% | 3.1만 |
|---|
| 2025.10.23 | ₩14,030 | ₩14,110 | ₩13,910 | ₩14,110 | +0.57% | 4.4만 |
|---|
| 2025.10.22 | ₩13,990 | ₩14,037 | ₩13,789 | ₩14,030 | +0.29% | 6.6만 |
|---|
| 2025.10.21 | ₩14,191 | ₩14,191 | ₩13,963 | ₩14,030 | -1.13% | 6.9만 |
|---|
| 2025.10.20 | ₩13,696 | ₩14,284 | ₩13,696 | ₩14,231 | +3.91% | 9.1만 |
|---|
| 2025.10.17 | ₩14,351 | ₩14,405 | ₩13,669 | ₩13,682 | -4.66% | 11.8만 |
|---|
| 2025.10.16 | ₩14,512 | ₩14,659 | ₩14,418 | ₩14,512 | 0.00% | 5.8만 |
|---|
| 2025.10.15 | ₩14,699 | ₩14,806 | ₩14,351 | ₩14,485 | -1.46% | 7.5만 |
|---|
| 2025.10.14 | ₩14,217 | ₩14,766 | ₩14,100 | ₩14,699 | +3.39% | 10.6만 |
|---|
| 2025.10.13 | ₩13,950 | ₩14,217 | ₩13,950 | ₩14,164 | +1.53% | 6.4만 |
|---|
| 2025.10.10 | ₩14,177 | ₩14,579 | ₩13,856 | ₩13,870 | -2.17% | 11.8만 |
|---|