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 | ₩10,932 | ₩10,973 | ₩10,826 | ₩10,879 | -0.49% | 2.6만 |
| 2026.10.08 | ₩10,892 | ₩11,006 | ₩10,772 | ₩10,906 | +0.12% | 4.9만 |
| 2026.10.07 | ₩11,026 | ₩11,059 | ₩10,705 | ₩10,892 | -1.21% | 6.6만 |
| 2026.10.06 | ₩10,745 | ₩10,932 | ₩10,745 | ₩10,812 | +0.62% | 3.1만 |
| 2026.10.05 | ₩10,826 | ₩10,866 | ₩10,665 | ₩10,705 | -1.11% | 4만 |
| 2026.10.02 | ₩10,785 | ₩10,959 | ₩10,759 | ₩10,866 | +0.74% | 4.2만 |
| 2026.10.01 | ₩10,625 | ₩10,705 | ₩10,425 | ₩10,692 | +0.63% | 9.2만 |
| 2026.09.30 | ₩10,732 | ₩10,991 | ₩10,625 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,625 |
| -1.00% |
| 5.5만 |
| 2026.09.29 | ₩10,558 | ₩10,719 | ₩10,525 | ₩10,665 | +1.01% | 4.9만 |
|---|
| 2026.09.28 | ₩10,772 | ₩11,053 | ₩10,585 | ₩10,625 | -1.36% | 6.9만 |
|---|
| 2026.09.25 | ₩10,585 | ₩10,879 | ₩10,546 | ₩10,826 | +2.27% | 4.4만 |
|---|
| 2026.09.24 | ₩10,852 | ₩10,852 | ₩10,398 | ₩10,612 | -2.22% | 9.6만 |
|---|
| 2026.09.23 | ₩11,080 | ₩11,080 | ₩10,732 | ₩10,799 | -2.53% | 12.9만 |
|---|
| 2026.09.22 | ₩11,240 | ₩11,240 | ₩10,986 | ₩11,080 | -1.43% | 9.7만 |
|---|
| 2026.09.21 | ₩11,374 | ₩11,414 | ₩11,133 | ₩11,240 | -1.18% | 9.3만 |
|---|
| 2026.09.18 | ₩11,347 | ₩11,534 | ₩11,120 | ₩11,360 | +0.12% | 18.3만 |
|---|
| 2026.09.17 | ₩11,694 | ₩11,815 | ₩11,333 | ₩11,347 | -2.97% | 9.6만 |
|---|
| 2026.09.16 | ₩11,627 | ₩11,668 | ₩11,480 | ₩11,641 | +0.11% | 6.5만 |
|---|
| 2026.09.15 | ₩11,601 | ₩11,761 | ₩11,561 | ₩11,614 | +0.12% | 8.2만 |
|---|
| 2026.09.14 | ₩11,574 | ₩11,708 | ₩11,467 | ₩11,614 | +0.35% | 8.2만 |
|---|
| 2026.09.11 | ₩11,774 | ₩11,791 | ₩11,561 | ₩11,641 | -1.14% | 4.6만 |
|---|
| 2026.09.10 | ₩11,734 | ₩11,815 | ₩11,574 | ₩11,721 | -0.11% | 5.9만 |
|---|
| 2026.09.09 | ₩11,761 | ₩12,028 | ₩11,681 | ₩11,748 | -0.11% | 12.4만 |
|---|
| 2026.09.08 | ₩11,895 | ₩12,015 | ₩11,768 | ₩11,774 | -1.01% | 4.9만 |
|---|
| 2026.09.04 | ₩11,895 | ₩11,942 | ₩11,795 | ₩11,895 | 0.00% | 4.1만 |
|---|
| 2026.09.03 | ₩11,828 | ₩11,948 | ₩11,734 | ₩11,921 | +0.79% | 5.6만 |
|---|
| 2026.09.02 | ₩11,988 | ₩12,082 | ₩11,761 | ₩11,761 | -1.90% | 9만 |
|---|
| 2026.09.01 | ₩12,282 | ₩12,576 | ₩11,868 | ₩11,935 | -2.83% | 9.3만 |
|---|
| 2026.08.31 | ₩12,149 | ₩12,309 | ₩12,069 | ₩12,289 | +1.16% | 9.5만 |
|---|
| 2026.08.28 | ₩12,282 | ₩12,349 | ₩12,102 | ₩12,202 | -0.65% | 8.7만 |
|---|
| 2026.08.27 | ₩12,363 | ₩12,469 | ₩12,095 | ₩12,256 | -0.86% | 8.4만 |
|---|
| 2026.08.26 | ₩12,510 | ₩12,543 | ₩12,309 | ₩12,403 | -0.85% | 6.3만 |
|---|
| 2026.08.25 | ₩12,590 | ₩12,697 | ₩12,429 | ₩12,523 | -0.53% | 11.9만 |
|---|
| 2026.08.24 | ₩12,403 | ₩12,797 | ₩12,376 | ₩12,510 | +0.86% | 28.6만 |
|---|
| 2026.08.21 | ₩11,881 | ₩11,895 | ₩11,721 | ₩11,868 | -0.11% | 6.6만 |
|---|
| 2026.08.20 | ₩11,815 | ₩11,935 | ₩11,641 | ₩11,855 | +0.34% | 5.6만 |
|---|
| 2026.08.19 | ₩11,828 | ₩12,008 | ₩11,681 | ₩11,908 | +0.68% | 10.1만 |
|---|
| 2026.08.18 | ₩11,855 | ₩11,962 | ₩11,641 | ₩11,721 | -1.13% | 7.8만 |
|---|
| 2026.08.17 | ₩11,454 | ₩11,895 | ₩11,293 | ₩11,868 | +3.62% | 17.5만 |
|---|
| 2026.08.14 | ₩11,935 | ₩12,002 | ₩11,280 | ₩11,494 | -3.70% | 24.1만 |
|---|
| 2026.08.13 | ₩10,304 | ₩11,968 | ₩10,304 | ₩11,881 | +15.30% | 34.9만 |
|---|
| 2026.08.12 | ₩10,224 | ₩10,425 | ₩10,050 | ₩10,171 | -0.52% | 22.4만 |
|---|
| 2026.08.11 | ₩9,890 | ₩10,278 | ₩9,890 | ₩10,171 | +2.84% | 7.6만 |
|---|
| 2026.08.10 | ₩10,157 | ₩10,157 | ₩9,837 | ₩9,850 | -3.03% | 9.4만 |
|---|
| 2026.08.07 | ₩9,970 | ₩10,244 | ₩9,846 | ₩10,157 | +1.88% | 7.3만 |
|---|
| 2026.08.06 | ₩9,770 | ₩9,984 | ₩9,663 | ₩9,970 | +2.05% | 5.6만 |
|---|
| 2026.08.05 | ₩9,823 | ₩9,850 | ₩9,707 | ₩9,783 | -0.41% | 4.3만 |
|---|
| 2026.08.04 | ₩9,743 | ₩9,843 | ₩9,583 | ₩9,796 | +0.55% | 6.7만 |
|---|
| 2026.08.03 | ₩9,649 | ₩10,005 | ₩9,596 | ₩9,743 | +0.97% | 6.5만 |
|---|
| 2026.07.31 | ₩9,743 | ₩9,796 | ₩9,502 | ₩9,569 | -1.78% | 4.5만 |
|---|
| 2026.07.30 | ₩9,997 | ₩10,131 | ₩9,569 | ₩9,690 | -3.07% | 7.1만 |
|---|
| 2026.07.29 | ₩10,024 | ₩10,077 | ₩9,903 | ₩9,997 | -0.27% | 8만 |
|---|
| 2026.07.28 | ₩9,903 | ₩10,264 | ₩9,857 | ₩9,984 | +0.81% | 7.3만 |
|---|
| 2026.07.27 | ₩9,850 | ₩9,957 | ₩9,631 | ₩9,823 | -0.27% | 8.7만 |
|---|
| 2026.07.24 | ₩9,623 | ₩9,850 | ₩9,396 | ₩9,837 | +2.22% | 10.7만 |
|---|
| 2026.07.23 | ₩9,449 | ₩9,636 | ₩9,249 | ₩9,556 | +1.13% | 9.2만 |
|---|
| 2026.07.22 | ₩9,476 | ₩9,796 | ₩9,449 | ₩9,569 | +0.99% | 10.7만 |
|---|
| 2026.07.21 | ₩9,355 | ₩9,556 | ₩9,242 | ₩9,476 | +1.29% | 8.9만 |
|---|
| 2026.07.20 | ₩9,476 | ₩9,583 | ₩9,382 | ₩9,396 | -0.85% | 6.4만 |
|---|
| 2026.07.17 | ₩9,716 | ₩9,817 | ₩9,402 | ₩9,449 | -2.75% | 9.7만 |
|---|
| 2026.07.16 | ₩9,569 | ₩9,850 | ₩9,382 | ₩9,837 | +2.79% | 13만 |
|---|
| 2026.07.15 | ₩9,449 | ₩9,623 | ₩9,367 | ₩9,609 | +1.70% | 8.9만 |
|---|
| 2026.07.14 | ₩9,529 | ₩9,649 | ₩9,449 | ₩9,449 | -0.84% | 8만 |
|---|
| 2026.07.13 | ₩9,396 | ₩9,516 | ₩9,333 | ₩9,502 | +1.14% | 13.4만 |
|---|
| 2026.07.10 | ₩9,155 | ₩9,382 | ₩9,088 | ₩9,369 | +2.34% | 6.7만 |
|---|
| 2026.07.09 | ₩9,289 | ₩9,289 | ₩9,088 | ₩9,155 | -1.44% | 6.6만 |
|---|
| 2026.07.08 | ₩9,516 | ₩9,516 | ₩9,262 | ₩9,289 | -2.39% | 10.4만 |
|---|
| 2026.07.07 | ₩9,469 | ₩9,543 | ₩9,369 | ₩9,396 | -0.78% | 5.9만 |
|---|
| 2026.07.06 | ₩9,583 | ₩9,623 | ₩9,355 | ₩9,396 | -1.95% | 7.3만 |
|---|
| 2026.07.02 | ₩9,703 | ₩9,823 | ₩9,589 | ₩9,623 | -0.83% | 6.8만 |
|---|
| 2026.07.01 | ₩9,676 | ₩9,843 | ₩9,676 | ₩9,703 | +0.28% | 14만 |
|---|
| 2026.06.30 | ₩9,703 | ₩9,796 | ₩9,596 | ₩9,676 | -0.28% | 10.4만 |
|---|
| 2026.06.29 | ₩9,703 | ₩9,703 | ₩9,442 | ₩9,690 | -0.14% | 10만 |
|---|
| 2026.06.26 | ₩9,396 | ₩9,984 | ₩9,396 | ₩9,703 | +3.27% | 70.2만 |
|---|
| 2026.06.25 | ₩9,529 | ₩9,663 | ₩9,355 | ₩9,396 | -1.40% | 8.2만 |
|---|
| 2026.06.24 | ₩9,462 | ₩9,649 | ₩9,436 | ₩9,489 | +0.28% | 11.1만 |
|---|
| 2026.06.23 | ₩9,222 | ₩9,543 | ₩9,115 | ₩9,422 | +2.17% | 16만 |
|---|
| 2026.06.22 | ₩9,476 | ₩9,649 | ₩9,155 | ₩9,222 | -2.68% | 15.7만 |
|---|
| 2026.06.18 | ₩9,262 | ₩9,516 | ₩9,172 | ₩9,476 | +2.31% | 15만 |
|---|
| 2026.06.17 | ₩9,155 | ₩9,326 | ₩9,035 | ₩9,155 | 0.00% | 14.6만 |
|---|
| 2026.06.16 | ₩9,021 | ₩9,215 | ₩8,934 | ₩9,195 | +1.93% | 9.9만 |
|---|
| 2026.06.15 | ₩9,396 | ₩9,556 | ₩8,941 | ₩8,981 | -4.41% | 15.6만 |
|---|
| 2026.06.12 | ₩9,355 | ₩9,543 | ₩9,329 | ₩9,396 | +0.43% | 14.6만 |
|---|
| 2026.06.11 | ₩9,489 | ₩9,522 | ₩9,275 | ₩9,342 | -1.55% | 9.3만 |
|---|
| 2026.06.10 | ₩9,449 | ₩9,583 | ₩9,409 | ₩9,436 | -0.14% | 12.3만 |
|---|
| 2026.06.09 | ₩9,489 | ₩9,556 | ₩9,396 | ₩9,396 | -0.99% | 9.7만 |
|---|
| 2026.06.08 | ₩9,703 | ₩9,716 | ₩9,382 | ₩9,422 | -2.89% | 10만 |
|---|
| 2026.06.05 | ₩9,743 | ₩9,917 | ₩9,649 | ₩9,676 | -0.69% | 10.6만 |
|---|
| 2026.06.04 | ₩9,502 | ₩9,796 | ₩9,502 | ₩9,770 | +2.81% | 6.4만 |
|---|
| 2026.06.03 | ₩9,489 | ₩9,583 | ₩9,382 | ₩9,489 | 0.00% | 9.5만 |
|---|
| 2026.06.02 | ₩9,823 | ₩9,890 | ₩9,489 | ₩9,489 | -3.40% | 19.7만 |
|---|
| 2026.06.01 | ₩9,997 | ₩10,184 | ₩9,796 | ₩9,863 | -1.34% | 26.6만 |
|---|
| 2026.05.29 | ₩9,863 | ₩10,024 | ₩9,716 | ₩9,743 | -1.22% | 14.4만 |
|---|
| 2026.05.28 | ₩10,024 | ₩10,238 | ₩9,877 | ₩9,890 | -1.33% | 15.4만 |
|---|
| 2026.05.27 | ₩10,318 | ₩10,326 | ₩9,857 | ₩10,010 | -2.98% | 12.6만 |
|---|
| 2026.05.26 | ₩9,837 | ₩10,371 | ₩9,730 | ₩10,331 | +5.03% | 18.1만 |
|---|
| 2026.05.22 | ₩9,396 | ₩9,670 | ₩9,262 | ₩9,649 | +2.70% | 14.7만 |
|---|
| 2026.05.21 | ₩9,249 | ₩9,516 | ₩9,175 | ₩9,342 | +1.01% | 16.2만 |
|---|
| 2026.05.20 | ₩9,101 | ₩9,369 | ₩9,075 | ₩9,315 | +2.35% | 15.2만 |
|---|
| 2026.05.19 | ₩9,075 | ₩9,249 | ₩9,068 | ₩9,088 | +0.15% | 7만 |
|---|
| 2026.05.18 | ₩9,035 | ₩9,289 | ₩9,008 | ₩9,142 | +1.18% | 13.1만 |
|---|
| 2026.05.15 | ₩9,329 | ₩9,329 | ₩8,954 | ₩8,954 | -4.01% | 6.9만 |
|---|
| 2026.05.14 | ₩9,061 | ₩9,375 | ₩8,848 | ₩9,302 | +2.65% | 12.8만 |
|---|
| 2026.05.13 | ₩9,222 | ₩9,309 | ₩8,754 | ₩8,901 | -3.48% | 17.1만 |
|---|
| 2026.05.12 | ₩9,289 | ₩9,382 | ₩9,208 | ₩9,315 | +0.29% | 9.4만 |
|---|
| 2026.05.11 | ₩9,502 | ₩9,596 | ₩9,302 | ₩9,302 | -2.11% | 11.8만 |
|---|
| 2026.05.08 | ₩9,556 | ₩9,620 | ₩9,436 | ₩9,449 | -1.12% | 4.9만 |
|---|
| 2026.05.07 | ₩9,382 | ₩9,576 | ₩9,342 | ₩9,569 | +1.99% | 7.8만 |
|---|
| 2026.05.06 | ₩9,449 | ₩9,529 | ₩9,302 | ₩9,369 | -0.85% | 9만 |
|---|
| 2026.05.05 | ₩9,449 | ₩9,489 | ₩9,369 | ₩9,396 | -0.57% | 6.2만 |
|---|
| 2026.05.04 | ₩9,502 | ₩9,651 | ₩9,409 | ₩9,436 | -0.70% | 8.6만 |
|---|
| 2026.05.01 | ₩9,489 | ₩9,569 | ₩9,456 | ₩9,502 | +0.14% | 4.8만 |
|---|
| 2026.04.30 | ₩9,649 | ₩9,730 | ₩9,449 | ₩9,502 | -1.52% | 8.4만 |
|---|
| 2026.04.29 | ₩9,837 | ₩9,890 | ₩9,583 | ₩9,623 | -2.17% | 9.1만 |
|---|
| 2026.04.28 | ₩9,930 | ₩10,064 | ₩9,877 | ₩9,903 | -0.27% | 4.2만 |
|---|
| 2026.04.27 | ₩9,957 | ₩10,077 | ₩9,943 | ₩9,957 | 0.00% | 5.8만 |
|---|
| 2026.04.24 | ₩9,850 | ₩10,077 | ₩9,823 | ₩9,957 | +1.09% | 4만 |
|---|
| 2026.04.23 | ₩9,863 | ₩10,024 | ₩9,843 | ₩9,903 | +0.41% | 3.9만 |
|---|
| 2026.04.22 | ₩9,837 | ₩9,917 | ₩9,703 | ₩9,796 | -0.41% | 7.7만 |
|---|
| 2026.04.21 | ₩10,197 | ₩10,197 | ₩9,743 | ₩9,743 | -4.46% | 5.6만 |
|---|
| 2026.04.20 | ₩10,278 | ₩10,451 | ₩10,157 | ₩10,184 | -0.91% | 6.7만 |
|---|
| 2026.04.17 | ₩10,318 | ₩10,371 | ₩10,164 | ₩10,318 | 0.00% | 6.2만 |
|---|
| 2026.04.16 | ₩10,251 | ₩10,331 | ₩10,191 | ₩10,211 | -0.39% | 4.2만 |
|---|
| 2026.04.15 | ₩10,264 | ₩10,398 | ₩10,251 | ₩10,318 | +0.52% | 3.3만 |
|---|
| 2026.04.14 | ₩10,291 | ₩10,358 | ₩10,251 | ₩10,291 | 0.00% | 4.3만 |
|---|
| 2026.04.13 | ₩10,371 | ₩10,438 | ₩10,197 | ₩10,211 | -1.55% | 4.5만 |
|---|
| 2026.04.10 | ₩10,371 | ₩10,491 | ₩10,224 | ₩10,451 | +0.77% | 4.8만 |
|---|
| 2026.04.09 | ₩10,050 | ₩10,385 | ₩10,050 | ₩10,385 | +3.32% | 4.9만 |
|---|
| 2026.04.08 | ₩10,438 | ₩10,438 | ₩9,997 | ₩10,090 | -3.33% | 16.2만 |
|---|
| 2026.04.07 | ₩10,251 | ₩10,324 | ₩10,157 | ₩10,197 | -0.52% | 5.3만 |
|---|
| 2026.04.06 | ₩10,425 | ₩10,518 | ₩10,238 | ₩10,251 | -1.67% | 4만 |
|---|
| 2026.04.02 | ₩10,184 | ₩10,485 | ₩10,184 | ₩10,478 | +2.89% | 3.8만 |
|---|
| 2026.04.01 | ₩10,117 | ₩10,465 | ₩10,117 | ₩10,224 | +1.06% | 5.4만 |
|---|
| 2026.03.31 | ₩10,224 | ₩10,278 | ₩10,024 | ₩10,144 | -0.78% | 7.7만 |
|---|
| 2026.03.30 | ₩9,850 | ₩10,157 | ₩9,790 | ₩10,090 | +2.44% | 10.2만 |
|---|
| 2026.03.27 | ₩9,823 | ₩9,917 | ₩9,690 | ₩9,850 | +0.27% | 5.2만 |
|---|
| 2026.03.26 | ₩9,783 | ₩9,984 | ₩9,783 | ₩9,877 | +0.96% | 5.6만 |
|---|
| 2026.03.25 | ₩9,890 | ₩9,917 | ₩9,710 | ₩9,850 | -0.41% | 6만 |
|---|
| 2026.03.24 | ₩9,837 | ₩10,189 | ₩9,837 | ₩9,863 | +0.27% | 5.9만 |
|---|
| 2026.03.23 | ₩10,131 | ₩10,224 | ₩9,703 | ₩9,930 | -1.98% | 9.4만 |
|---|
| 2026.03.20 | ₩10,291 | ₩10,398 | ₩9,977 | ₩9,997 | -2.86% | 32.7만 |
|---|
| 2026.03.19 | ₩9,957 | ₩10,344 | ₩9,823 | ₩10,304 | +3.49% | 11.8만 |
|---|
| 2026.03.18 | ₩9,997 | ₩10,104 | ₩9,770 | ₩10,037 | +0.40% | 12.3만 |
|---|
| 2026.03.17 | ₩10,024 | ₩10,358 | ₩9,910 | ₩10,064 | +0.40% | 20.2만 |
|---|
| 2026.03.16 | ₩10,050 | ₩10,278 | ₩9,690 | ₩10,077 | +0.27% | 20.8만 |
|---|
| 2026.03.13 | ₩9,663 | ₩9,890 | ₩9,516 | ₩9,837 | +1.80% | 15.1만 |
|---|
| 2026.03.12 | ₩9,997 | ₩10,331 | ₩9,516 | ₩9,569 | -4.28% | 22.3만 |
|---|
| 2026.03.11 | ₩10,171 | ₩10,171 | ₩9,903 | ₩10,024 | -1.45% | 9만 |
|---|
| 2026.03.10 | ₩10,425 | ₩10,491 | ₩10,077 | ₩10,224 | -1.92% | 10.8만 |
|---|
| 2026.03.09 | ₩10,732 | ₩10,732 | ₩10,238 | ₩10,411 | -2.99% | 7.9만 |
|---|
| 2026.03.06 | ₩10,451 | ₩11,013 | ₩10,254 | ₩10,892 | +4.22% | 17.8만 |
|---|
| 2026.03.05 | ₩12,028 | ₩12,028 | ₩10,318 | ₩10,465 | -13.00% | 19.6만 |
|---|
| 2026.03.04 | ₩12,109 | ₩12,342 | ₩12,069 | ₩12,149 | +0.33% | 3.3만 |
|---|
| 2026.03.03 | ₩11,988 | ₩12,048 | ₩11,681 | ₩12,028 | +0.33% | 4.1만 |
|---|
| 2026.03.02 | ₩12,229 | ₩12,409 | ₩12,138 | ₩12,175 | -0.44% | 4.6만 |
|---|
| 2026.02.27 | ₩12,042 | ₩12,429 | ₩12,042 | ₩12,242 | +1.66% | 3.2만 |
|---|
| 2026.02.26 | ₩12,162 | ₩12,333 | ₩12,055 | ₩12,149 | -0.11% | 3.1만 |
|---|
| 2026.02.25 | ₩12,069 | ₩12,135 | ₩11,828 | ₩12,135 | +0.55% | 2.4만 |
|---|
| 2026.02.24 | ₩11,895 | ₩12,028 | ₩11,821 | ₩12,002 | +0.90% | 2.2만 |
|---|
| 2026.02.23 | ₩11,908 | ₩12,101 | ₩11,748 | ₩11,868 | -0.34% | 3.2만 |
|---|
| 2026.02.20 | ₩11,774 | ₩11,948 | ₩11,694 | ₩11,921 | +1.25% | 5.1만 |
|---|
| 2026.02.19 | ₩11,828 | ₩11,868 | ₩11,627 | ₩11,774 | -0.45% | 8.4만 |
|---|
| 2026.02.18 | ₩12,175 | ₩12,256 | ₩11,788 | ₩11,788 | -3.18% | 6.9만 |
|---|
| 2026.02.17 | ₩12,269 | ₩12,340 | ₩12,002 | ₩12,229 | -0.33% | 10.6만 |
|---|
| 2026.02.13 | ₩12,162 | ₩12,443 | ₩12,162 | ₩12,282 | +0.99% | 11만 |
|---|
| 2026.02.12 | ₩12,229 | ₩12,376 | ₩12,175 | ₩12,189 | -0.33% | 8만 |
|---|
| 2026.02.11 | ₩12,269 | ₩12,412 | ₩12,109 | ₩12,175 | -0.76% | 5.4만 |
|---|
| 2026.02.10 | ₩11,975 | ₩12,242 | ₩11,975 | ₩12,175 | +1.67% | 4.4만 |
|---|
| 2026.02.09 | ₩11,801 | ₩12,075 | ₩11,694 | ₩11,962 | +1.36% | 6.5만 |
|---|
| 2026.02.06 | ₩11,828 | ₩11,908 | ₩11,708 | ₩11,801 | -0.23% | 5.4만 |
|---|
| 2026.02.05 | ₩11,614 | ₩11,815 | ₩11,567 | ₩11,734 | +1.04% | 10.4만 |
|---|
| 2026.02.04 | ₩11,641 | ₩11,721 | ₩11,547 | ₩11,668 | +0.23% | 3.7만 |
|---|
| 2026.02.03 | ₩11,494 | ₩11,737 | ₩11,487 | ₩11,601 | +0.93% | 4.2만 |
|---|
| 2026.02.02 | ₩11,561 | ₩11,714 | ₩11,454 | ₩11,547 | -0.12% | 3.9만 |
|---|
| 2026.01.30 | ₩11,601 | ₩11,654 | ₩11,400 | ₩11,587 | -0.12% | 7.5만 |
|---|
| 2026.01.29 | ₩11,547 | ₩11,627 | ₩11,379 | ₩11,601 | +0.46% | 2.9만 |
|---|
| 2026.01.28 | ₩11,574 | ₩11,708 | ₩11,374 | ₩11,454 | -1.04% | 13.9만 |
|---|
| 2026.01.27 | ₩11,654 | ₩11,664 | ₩11,541 | ₩11,614 | -0.34% | 2만 |
|---|
| 2026.01.26 | ₩11,574 | ₩11,706 | ₩11,550 | ₩11,627 | +0.46% | 3.5만 |
|---|
| 2026.01.23 | ₩11,721 | ₩11,815 | ₩11,488 | ₩11,521 | -1.71% | 3.6만 |
|---|
| 2026.01.22 | ₩11,708 | ₩11,828 | ₩11,708 | ₩11,734 | +0.23% | 3.2만 |
|---|
| 2026.01.21 | ₩11,661 | ₩11,708 | ₩11,525 | ₩11,681 | +0.17% | 4.2만 |
|---|
| 2026.01.20 | ₩11,654 | ₩11,654 | ₩11,454 | ₩11,601 | -0.46% | 3.6만 |
|---|
| 2026.01.16 | ₩11,841 | ₩11,855 | ₩11,694 | ₩11,828 | -0.11% | 3.4만 |
|---|
| 2026.01.15 | ₩11,801 | ₩11,975 | ₩11,801 | ₩11,868 | +0.57% | 4.5만 |
|---|
| 2026.01.14 | ₩11,801 | ₩11,903 | ₩11,708 | ₩11,801 | 0.00% | 3.6만 |
|---|
| 2026.01.13 | ₩11,507 | ₩11,881 | ₩11,420 | ₩11,774 | +2.32% | 4.3만 |
|---|
| 2026.01.12 | ₩11,293 | ₩11,587 | ₩11,253 | ₩11,521 | +2.01% | 7.4만 |
|---|
| 2026.01.09 | ₩11,253 | ₩11,400 | ₩11,160 | ₩11,360 | +0.95% | 8.1만 |
|---|
| 2026.01.08 | ₩11,186 | ₩11,420 | ₩11,186 | ₩11,240 | +0.48% | 7.1만 |
|---|
| 2026.01.07 | ₩11,360 | ₩11,360 | ₩11,120 | ₩11,253 | -0.94% | 5.4만 |
|---|
| 2026.01.06 | ₩11,494 | ₩11,547 | ₩11,240 | ₩11,374 | -1.05% | 7.7만 |
|---|
| 2026.01.05 | ₩11,280 | ₩11,587 | ₩11,227 | ₩11,547 | +2.37% | 11.1만 |
|---|
| 2026.01.02 | ₩11,374 | ₩11,374 | ₩11,169 | ₩11,267 | -0.94% | 5.6만 |
|---|
| 2025.12.31 | ₩11,360 | ₩11,427 | ₩11,267 | ₩11,293 | -0.59% | 12.3만 |
|---|
| 2025.12.30 | ₩11,400 | ₩11,474 | ₩11,347 | ₩11,374 | -0.23% | 3.6만 |
|---|
| 2025.12.29 | ₩11,387 | ₩11,467 | ₩11,333 | ₩11,374 | -0.12% | 9.4만 |
|---|
| 2025.12.26 | ₩11,440 | ₩11,601 | ₩11,360 | ₩11,440 | 0.00% | 8.5만 |
|---|
| 2025.12.24 | ₩11,400 | ₩11,614 | ₩11,293 | ₩11,427 | +0.23% | 5.6만 |
|---|
| 2025.12.23 | ₩11,440 | ₩11,641 | ₩11,387 | ₩11,427 | -0.12% | 11.9만 |
|---|
| 2025.12.22 | ₩11,360 | ₩11,521 | ₩11,200 | ₩11,387 | +0.24% | 7.1만 |
|---|
| 2025.12.19 | ₩11,414 | ₩11,500 | ₩11,113 | ₩11,293 | -1.05% | 12.7만 |
|---|
| 2025.12.18 | ₩11,694 | ₩11,694 | ₩11,372 | ₩11,427 | -2.29% | 9만 |
|---|
| 2025.12.17 | ₩11,467 | ₩11,714 | ₩11,458 | ₩11,601 | +1.17% | 12.8만 |
|---|
| 2025.12.16 | ₩11,307 | ₩11,400 | ₩11,267 | ₩11,387 | +0.71% | 5.2만 |
|---|
| 2025.12.15 | ₩11,414 | ₩11,480 | ₩11,093 | ₩11,414 | 0.00% | 10.3만 |
|---|
| 2025.12.12 | ₩11,561 | ₩11,688 | ₩11,307 | ₩11,320 | -2.08% | 7만 |
|---|
| 2025.12.11 | ₩11,374 | ₩11,694 | ₩11,374 | ₩11,587 | +1.88% | 6.8만 |
|---|
| 2025.12.10 | ₩11,293 | ₩11,414 | ₩11,227 | ₩11,280 | -0.12% | 33.9만 |
|---|
| 2025.12.09 | ₩11,173 | ₩11,333 | ₩11,146 | ₩11,253 | +0.72% | 7.1만 |
|---|
| 2025.12.08 | ₩11,601 | ₩11,601 | ₩11,146 | ₩11,200 | -3.46% | 9.3만 |
|---|
| 2025.12.05 | ₩11,547 | ₩11,908 | ₩11,507 | ₩11,601 | +0.46% | 15.6만 |
|---|
| 2025.12.04 | ₩11,627 | ₩11,694 | ₩11,414 | ₩11,521 | -0.92% | 11.2만 |
|---|
| 2025.12.03 | ₩11,213 | ₩11,726 | ₩11,213 | ₩11,694 | +4.29% | 8.1만 |
|---|
| 2025.12.02 | ₩11,333 | ₩11,375 | ₩11,200 | ₩11,240 | -0.83% | 6.7만 |
|---|
| 2025.12.01 | ₩11,414 | ₩11,559 | ₩11,253 | ₩11,280 | -1.17% | 6.3만 |
|---|
| 2025.11.28 | ₩11,521 | ₩11,561 | ₩11,414 | ₩11,454 | -0.58% | 2.6만 |
|---|
| 2025.11.26 | ₩11,307 | ₩11,467 | ₩11,227 | ₩11,427 | +1.06% | 6만 |
|---|
| 2025.11.25 | ₩11,173 | ₩11,394 | ₩11,140 | ₩11,280 | +0.96% | 6.5만 |
|---|
| 2025.11.24 | ₩11,280 | ₩11,353 | ₩11,093 | ₩11,120 | -1.42% | 6.5만 |
|---|
| 2025.11.21 | ₩11,200 | ₩11,454 | ₩11,078 | ₩11,240 | +0.36% | 7.7만 |
|---|
| 2025.11.20 | ₩11,641 | ₩11,734 | ₩11,160 | ₩11,160 | -4.13% | 9.3만 |
|---|
| 2025.11.19 | ₩11,360 | ₩11,601 | ₩11,066 | ₩11,601 | +2.12% | 16만 |
|---|
| 2025.11.18 | ₩11,267 | ₩11,561 | ₩11,146 | ₩11,360 | +0.83% | 10.4만 |
|---|
| 2025.11.17 | ₩12,028 | ₩12,028 | ₩11,360 | ₩11,387 | -5.33% | 15.1만 |
|---|
| 2025.11.14 | ₩12,363 | ₩12,436 | ₩11,872 | ₩11,908 | -3.68% | 17.1만 |
|---|
| 2025.11.13 | ₩12,964 | ₩13,147 | ₩12,149 | ₩12,175 | -6.08% | 10.4만 |
|---|
| 2025.11.12 | ₩13,445 | ₩13,524 | ₩13,138 | ₩13,231 | -1.59% | 6.1만 |
|---|
| 2025.11.11 | ₩13,499 | ₩13,572 | ₩13,378 | ₩13,458 | -0.30% | 4.1만 |
|---|
| 2025.11.10 | ₩13,432 | ₩13,539 | ₩13,338 | ₩13,445 | +0.10% | 3.7만 |
|---|
| 2025.11.07 | ₩13,592 | ₩13,592 | ₩13,365 | ₩13,365 | -1.67% | 7만 |
|---|
| 2025.11.06 | ₩13,659 | ₩14,033 | ₩13,565 | ₩13,592 | -0.49% | 7.4만 |
|---|
| 2025.11.05 | ₩13,565 | ₩13,833 | ₩13,519 | ₩13,699 | +0.99% | 4.4만 |
|---|
| 2025.11.04 | ₩13,365 | ₩13,605 | ₩13,285 | ₩13,552 | +1.40% | 5.9만 |
|---|
| 2025.11.03 | ₩13,365 | ₩13,592 | ₩13,124 | ₩13,418 | +0.40% | 10.3만 |
|---|
| 2025.10.31 | ₩13,178 | ₩13,338 | ₩12,897 | ₩13,258 | +0.61% | 9.2만 |
|---|
| 2025.10.30 | ₩13,271 | ₩13,365 | ₩13,044 | ₩13,111 | -1.21% | 4.8만 |
|---|
| 2025.10.29 | ₩13,886 | ₩13,886 | ₩13,175 | ₩13,285 | -4.33% | 6.8만 |
|---|
| 2025.10.28 | ₩13,966 | ₩13,993 | ₩13,752 | ₩13,926 | -0.29% | 5만 |
|---|
| 2025.10.27 | ₩14,087 | ₩14,109 | ₩13,779 | ₩13,966 | -0.85% | 4.9만 |
|---|
| 2025.10.24 | ₩14,113 | ₩14,167 | ₩14,047 | ₩14,087 | -0.19% | 3.1만 |
|---|
| 2025.10.23 | ₩14,020 | ₩14,100 | ₩13,899 | ₩14,100 | +0.57% | 4.4만 |
|---|
| 2025.10.22 | ₩13,980 | ₩14,026 | ₩13,779 | ₩14,020 | +0.29% | 6.6만 |
|---|
| 2025.10.21 | ₩14,180 | ₩14,180 | ₩13,953 | ₩14,020 | -1.13% | 6.9만 |
|---|
| 2025.10.20 | ₩13,686 | ₩14,274 | ₩13,686 | ₩14,220 | +3.91% | 9.1만 |
|---|
| 2025.10.17 | ₩14,341 | ₩14,394 | ₩13,659 | ₩13,672 | -4.66% | 11.8만 |
|---|
| 2025.10.16 | ₩14,501 | ₩14,648 | ₩14,407 | ₩14,501 | 0.00% | 5.8만 |
|---|
| 2025.10.15 | ₩14,688 | ₩14,795 | ₩14,341 | ₩14,474 | -1.46% | 7.5만 |
|---|
| 2025.10.14 | ₩14,207 | ₩14,755 | ₩14,089 | ₩14,688 | +3.39% | 10.6만 |
|---|
| 2025.10.13 | ₩13,940 | ₩14,207 | ₩13,940 | ₩14,153 | +1.53% | 6.4만 |
|---|
| 2025.10.10 | ₩14,167 | ₩14,568 | ₩13,846 | ₩13,859 | -2.17% | 11.8만 |
|---|