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 | ₩10,921 | ₩10,961 | ₩10,814 | ₩10,867 | -0.49% | 2.6만 |
| 2026.10.08 | ₩10,881 | ₩10,994 | ₩10,760 | ₩10,894 | +0.12% | 4.9만 |
| 2026.10.07 | ₩11,014 | ₩11,047 | ₩10,694 | ₩10,881 | -1.21% | 6.6만 |
| 2026.10.06 | ₩10,734 | ₩10,921 | ₩10,734 | ₩10,800 | +0.62% | 3.1만 |
| 2026.10.05 | ₩10,814 | ₩10,854 | ₩10,654 | ₩10,694 | -1.11% | 4만 |
| 2026.10.02 | ₩10,774 | ₩10,947 | ₩10,747 | ₩10,854 | +0.74% | 4.2만 |
| 2026.10.01 | ₩10,614 | ₩10,694 | ₩10,413 | ₩10,680 | +0.63% | 9.2만 |
| 2026.09.30 | ₩10,720 | ₩10,979 | ₩10,614 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,614 |
| -1.00% |
| 5.5만 |
| 2026.09.29 | ₩10,547 | ₩10,707 | ₩10,513 | ₩10,654 | +1.01% | 4.9만 |
|---|
| 2026.09.28 | ₩10,760 | ₩11,041 | ₩10,574 | ₩10,614 | -1.36% | 6.9만 |
|---|
| 2026.09.25 | ₩10,574 | ₩10,867 | ₩10,535 | ₩10,814 | +2.27% | 4.4만 |
|---|
| 2026.09.24 | ₩10,841 | ₩10,841 | ₩10,387 | ₩10,600 | -2.22% | 9.6만 |
|---|
| 2026.09.23 | ₩11,067 | ₩11,067 | ₩10,720 | ₩10,787 | -2.53% | 12.9만 |
|---|
| 2026.09.22 | ₩11,228 | ₩11,228 | ₩10,974 | ₩11,067 | -1.43% | 9.7만 |
|---|
| 2026.09.21 | ₩11,361 | ₩11,401 | ₩11,121 | ₩11,228 | -1.18% | 9.3만 |
|---|
| 2026.09.18 | ₩11,334 | ₩11,521 | ₩11,108 | ₩11,348 | +0.12% | 18.3만 |
|---|
| 2026.09.17 | ₩11,682 | ₩11,802 | ₩11,321 | ₩11,334 | -2.97% | 9.6만 |
|---|
| 2026.09.16 | ₩11,615 | ₩11,655 | ₩11,468 | ₩11,628 | +0.11% | 6.5만 |
|---|
| 2026.09.15 | ₩11,588 | ₩11,748 | ₩11,548 | ₩11,601 | +0.12% | 8.2만 |
|---|
| 2026.09.14 | ₩11,561 | ₩11,695 | ₩11,455 | ₩11,601 | +0.35% | 8.2만 |
|---|
| 2026.09.11 | ₩11,762 | ₩11,778 | ₩11,548 | ₩11,628 | -1.14% | 4.6만 |
|---|
| 2026.09.10 | ₩11,722 | ₩11,802 | ₩11,561 | ₩11,708 | -0.11% | 5.9만 |
|---|
| 2026.09.09 | ₩11,748 | ₩12,015 | ₩11,668 | ₩11,735 | -0.11% | 12.4만 |
|---|
| 2026.09.08 | ₩11,882 | ₩12,002 | ₩11,755 | ₩11,762 | -1.01% | 4.9만 |
|---|
| 2026.09.04 | ₩11,882 | ₩11,929 | ₩11,782 | ₩11,882 | 0.00% | 4.1만 |
|---|
| 2026.09.03 | ₩11,815 | ₩11,935 | ₩11,722 | ₩11,909 | +0.79% | 5.6만 |
|---|
| 2026.09.02 | ₩11,975 | ₩12,069 | ₩11,748 | ₩11,748 | -1.90% | 9만 |
|---|
| 2026.09.01 | ₩12,269 | ₩12,563 | ₩11,855 | ₩11,922 | -2.83% | 9.3만 |
|---|
| 2026.08.31 | ₩12,136 | ₩12,296 | ₩12,055 | ₩12,276 | +1.16% | 9.5만 |
|---|
| 2026.08.28 | ₩12,269 | ₩12,336 | ₩12,089 | ₩12,189 | -0.65% | 8.7만 |
|---|
| 2026.08.27 | ₩12,349 | ₩12,456 | ₩12,082 | ₩12,242 | -0.86% | 8.4만 |
|---|
| 2026.08.26 | ₩12,496 | ₩12,529 | ₩12,296 | ₩12,389 | -0.85% | 6.3만 |
|---|
| 2026.08.25 | ₩12,576 | ₩12,683 | ₩12,416 | ₩12,509 | -0.53% | 11.9만 |
|---|
| 2026.08.24 | ₩12,389 | ₩12,783 | ₩12,362 | ₩12,496 | +0.86% | 28.6만 |
|---|
| 2026.08.21 | ₩11,869 | ₩11,882 | ₩11,708 | ₩11,855 | -0.11% | 6.6만 |
|---|
| 2026.08.20 | ₩11,802 | ₩11,922 | ₩11,628 | ₩11,842 | +0.34% | 5.6만 |
|---|
| 2026.08.19 | ₩11,815 | ₩11,995 | ₩11,668 | ₩11,895 | +0.68% | 10.1만 |
|---|
| 2026.08.18 | ₩11,842 | ₩11,949 | ₩11,628 | ₩11,708 | -1.13% | 7.8만 |
|---|
| 2026.08.17 | ₩11,441 | ₩11,882 | ₩11,281 | ₩11,855 | +3.62% | 17.5만 |
|---|
| 2026.08.14 | ₩11,922 | ₩11,989 | ₩11,268 | ₩11,481 | -3.70% | 24.1만 |
|---|
| 2026.08.13 | ₩10,293 | ₩11,955 | ₩10,293 | ₩11,869 | +15.30% | 34.9만 |
|---|
| 2026.08.12 | ₩10,213 | ₩10,413 | ₩10,040 | ₩10,160 | -0.52% | 22.4만 |
|---|
| 2026.08.11 | ₩9,879 | ₩10,266 | ₩9,879 | ₩10,160 | +2.84% | 7.6만 |
|---|
| 2026.08.10 | ₩10,146 | ₩10,146 | ₩9,826 | ₩9,839 | -3.03% | 9.4만 |
|---|
| 2026.08.07 | ₩9,959 | ₩10,233 | ₩9,835 | ₩10,146 | +1.88% | 7.3만 |
|---|
| 2026.08.06 | ₩9,759 | ₩9,973 | ₩9,652 | ₩9,959 | +2.05% | 5.6만 |
|---|
| 2026.08.05 | ₩9,813 | ₩9,839 | ₩9,696 | ₩9,772 | -0.41% | 4.3만 |
|---|
| 2026.08.04 | ₩9,732 | ₩9,833 | ₩9,572 | ₩9,786 | +0.55% | 6.7만 |
|---|
| 2026.08.03 | ₩9,639 | ₩9,994 | ₩9,586 | ₩9,732 | +0.97% | 6.5만 |
|---|
| 2026.07.31 | ₩9,732 | ₩9,786 | ₩9,492 | ₩9,559 | -1.78% | 4.5만 |
|---|
| 2026.07.30 | ₩9,986 | ₩10,120 | ₩9,559 | ₩9,679 | -3.07% | 7.1만 |
|---|
| 2026.07.29 | ₩10,013 | ₩10,066 | ₩9,893 | ₩9,986 | -0.27% | 8만 |
|---|
| 2026.07.28 | ₩9,893 | ₩10,253 | ₩9,846 | ₩9,973 | +0.81% | 7.3만 |
|---|
| 2026.07.27 | ₩9,839 | ₩9,946 | ₩9,620 | ₩9,813 | -0.27% | 8.7만 |
|---|
| 2026.07.24 | ₩9,612 | ₩9,839 | ₩9,385 | ₩9,826 | +2.22% | 10.7만 |
|---|
| 2026.07.23 | ₩9,439 | ₩9,626 | ₩9,238 | ₩9,546 | +1.13% | 9.2만 |
|---|
| 2026.07.22 | ₩9,465 | ₩9,786 | ₩9,439 | ₩9,559 | +0.99% | 10.7만 |
|---|
| 2026.07.21 | ₩9,345 | ₩9,546 | ₩9,232 | ₩9,465 | +1.29% | 8.9만 |
|---|
| 2026.07.20 | ₩9,465 | ₩9,572 | ₩9,372 | ₩9,385 | -0.85% | 6.4만 |
|---|
| 2026.07.17 | ₩9,706 | ₩9,806 | ₩9,392 | ₩9,439 | -2.75% | 9.7만 |
|---|
| 2026.07.16 | ₩9,559 | ₩9,839 | ₩9,372 | ₩9,826 | +2.79% | 13만 |
|---|
| 2026.07.15 | ₩9,439 | ₩9,612 | ₩9,357 | ₩9,599 | +1.70% | 8.9만 |
|---|
| 2026.07.14 | ₩9,519 | ₩9,639 | ₩9,439 | ₩9,439 | -0.84% | 8만 |
|---|
| 2026.07.13 | ₩9,385 | ₩9,505 | ₩9,323 | ₩9,492 | +1.14% | 13.4만 |
|---|
| 2026.07.10 | ₩9,145 | ₩9,372 | ₩9,078 | ₩9,359 | +2.34% | 6.7만 |
|---|
| 2026.07.09 | ₩9,279 | ₩9,279 | ₩9,078 | ₩9,145 | -1.44% | 6.6만 |
|---|
| 2026.07.08 | ₩9,505 | ₩9,505 | ₩9,252 | ₩9,279 | -2.39% | 10.4만 |
|---|
| 2026.07.07 | ₩9,459 | ₩9,532 | ₩9,359 | ₩9,385 | -0.78% | 5.9만 |
|---|
| 2026.07.06 | ₩9,572 | ₩9,612 | ₩9,345 | ₩9,385 | -1.95% | 7.3만 |
|---|
| 2026.07.02 | ₩9,692 | ₩9,813 | ₩9,579 | ₩9,612 | -0.83% | 6.8만 |
|---|
| 2026.07.01 | ₩9,666 | ₩9,833 | ₩9,666 | ₩9,692 | +0.28% | 14만 |
|---|
| 2026.06.30 | ₩9,692 | ₩9,786 | ₩9,586 | ₩9,666 | -0.28% | 10.4만 |
|---|
| 2026.06.29 | ₩9,692 | ₩9,692 | ₩9,432 | ₩9,679 | -0.14% | 10만 |
|---|
| 2026.06.26 | ₩9,385 | ₩9,973 | ₩9,385 | ₩9,692 | +3.27% | 70.2만 |
|---|
| 2026.06.25 | ₩9,519 | ₩9,652 | ₩9,345 | ₩9,385 | -1.40% | 8.2만 |
|---|
| 2026.06.24 | ₩9,452 | ₩9,639 | ₩9,425 | ₩9,479 | +0.28% | 11.1만 |
|---|
| 2026.06.23 | ₩9,212 | ₩9,532 | ₩9,105 | ₩9,412 | +2.17% | 16만 |
|---|
| 2026.06.22 | ₩9,465 | ₩9,639 | ₩9,145 | ₩9,212 | -2.68% | 15.7만 |
|---|
| 2026.06.18 | ₩9,252 | ₩9,505 | ₩9,162 | ₩9,465 | +2.31% | 15만 |
|---|
| 2026.06.17 | ₩9,145 | ₩9,316 | ₩9,025 | ₩9,145 | 0.00% | 14.6만 |
|---|
| 2026.06.16 | ₩9,012 | ₩9,205 | ₩8,925 | ₩9,185 | +1.93% | 9.9만 |
|---|
| 2026.06.15 | ₩9,385 | ₩9,546 | ₩8,931 | ₩8,971 | -4.41% | 15.6만 |
|---|
| 2026.06.12 | ₩9,345 | ₩9,532 | ₩9,319 | ₩9,385 | +0.43% | 14.6만 |
|---|
| 2026.06.11 | ₩9,479 | ₩9,512 | ₩9,265 | ₩9,332 | -1.55% | 9.3만 |
|---|
| 2026.06.10 | ₩9,439 | ₩9,572 | ₩9,399 | ₩9,425 | -0.14% | 12.3만 |
|---|
| 2026.06.09 | ₩9,479 | ₩9,546 | ₩9,385 | ₩9,385 | -0.99% | 9.7만 |
|---|
| 2026.06.08 | ₩9,692 | ₩9,706 | ₩9,372 | ₩9,412 | -2.89% | 10만 |
|---|
| 2026.06.05 | ₩9,732 | ₩9,906 | ₩9,639 | ₩9,666 | -0.69% | 10.6만 |
|---|
| 2026.06.04 | ₩9,492 | ₩9,786 | ₩9,492 | ₩9,759 | +2.81% | 6.4만 |
|---|
| 2026.06.03 | ₩9,479 | ₩9,572 | ₩9,372 | ₩9,479 | 0.00% | 9.5만 |
|---|
| 2026.06.02 | ₩9,813 | ₩9,879 | ₩9,479 | ₩9,479 | -3.40% | 19.7만 |
|---|
| 2026.06.01 | ₩9,986 | ₩10,173 | ₩9,786 | ₩9,853 | -1.34% | 26.6만 |
|---|
| 2026.05.29 | ₩9,853 | ₩10,013 | ₩9,706 | ₩9,732 | -1.22% | 14.4만 |
|---|
| 2026.05.28 | ₩10,013 | ₩10,226 | ₩9,866 | ₩9,879 | -1.33% | 15.4만 |
|---|
| 2026.05.27 | ₩10,307 | ₩10,315 | ₩9,846 | ₩9,999 | -2.98% | 12.6만 |
|---|
| 2026.05.26 | ₩9,826 | ₩10,360 | ₩9,719 | ₩10,320 | +5.03% | 18.1만 |
|---|
| 2026.05.22 | ₩9,385 | ₩9,659 | ₩9,252 | ₩9,639 | +2.70% | 14.7만 |
|---|
| 2026.05.21 | ₩9,238 | ₩9,505 | ₩9,165 | ₩9,332 | +1.01% | 16.2만 |
|---|
| 2026.05.20 | ₩9,092 | ₩9,359 | ₩9,065 | ₩9,305 | +2.35% | 15.2만 |
|---|
| 2026.05.19 | ₩9,065 | ₩9,238 | ₩9,058 | ₩9,078 | +0.15% | 7만 |
|---|
| 2026.05.18 | ₩9,025 | ₩9,279 | ₩8,998 | ₩9,132 | +1.18% | 13.1만 |
|---|
| 2026.05.15 | ₩9,319 | ₩9,319 | ₩8,945 | ₩8,945 | -4.01% | 6.9만 |
|---|
| 2026.05.14 | ₩9,052 | ₩9,365 | ₩8,838 | ₩9,292 | +2.65% | 12.8만 |
|---|
| 2026.05.13 | ₩9,212 | ₩9,299 | ₩8,745 | ₩8,891 | -3.48% | 17.1만 |
|---|
| 2026.05.12 | ₩9,279 | ₩9,372 | ₩9,198 | ₩9,305 | +0.29% | 9.4만 |
|---|
| 2026.05.11 | ₩9,492 | ₩9,586 | ₩9,292 | ₩9,292 | -2.11% | 11.8만 |
|---|
| 2026.05.08 | ₩9,546 | ₩9,610 | ₩9,425 | ₩9,439 | -1.12% | 4.9만 |
|---|
| 2026.05.07 | ₩9,372 | ₩9,566 | ₩9,332 | ₩9,559 | +1.99% | 7.8만 |
|---|
| 2026.05.06 | ₩9,439 | ₩9,519 | ₩9,292 | ₩9,359 | -0.85% | 9만 |
|---|
| 2026.05.05 | ₩9,439 | ₩9,479 | ₩9,359 | ₩9,385 | -0.57% | 6.2만 |
|---|
| 2026.05.04 | ₩9,492 | ₩9,640 | ₩9,399 | ₩9,425 | -0.70% | 8.6만 |
|---|
| 2026.05.01 | ₩9,479 | ₩9,559 | ₩9,445 | ₩9,492 | +0.14% | 4.8만 |
|---|
| 2026.04.30 | ₩9,639 | ₩9,719 | ₩9,439 | ₩9,492 | -1.52% | 8.4만 |
|---|
| 2026.04.29 | ₩9,826 | ₩9,879 | ₩9,572 | ₩9,612 | -2.17% | 9.1만 |
|---|
| 2026.04.28 | ₩9,919 | ₩10,053 | ₩9,866 | ₩9,893 | -0.27% | 4.2만 |
|---|
| 2026.04.27 | ₩9,946 | ₩10,066 | ₩9,933 | ₩9,946 | 0.00% | 5.8만 |
|---|
| 2026.04.24 | ₩9,839 | ₩10,066 | ₩9,813 | ₩9,946 | +1.09% | 4만 |
|---|
| 2026.04.23 | ₩9,853 | ₩10,013 | ₩9,833 | ₩9,893 | +0.41% | 3.9만 |
|---|
| 2026.04.22 | ₩9,826 | ₩9,906 | ₩9,692 | ₩9,786 | -0.41% | 7.7만 |
|---|
| 2026.04.21 | ₩10,186 | ₩10,186 | ₩9,732 | ₩9,732 | -4.46% | 5.6만 |
|---|
| 2026.04.20 | ₩10,266 | ₩10,440 | ₩10,146 | ₩10,173 | -0.91% | 6.7만 |
|---|
| 2026.04.17 | ₩10,307 | ₩10,360 | ₩10,153 | ₩10,307 | 0.00% | 6.2만 |
|---|
| 2026.04.16 | ₩10,240 | ₩10,320 | ₩10,180 | ₩10,200 | -0.39% | 4.2만 |
|---|
| 2026.04.15 | ₩10,253 | ₩10,387 | ₩10,240 | ₩10,307 | +0.52% | 3.3만 |
|---|
| 2026.04.14 | ₩10,280 | ₩10,347 | ₩10,240 | ₩10,280 | 0.00% | 4.3만 |
|---|
| 2026.04.13 | ₩10,360 | ₩10,427 | ₩10,186 | ₩10,200 | -1.55% | 4.5만 |
|---|
| 2026.04.10 | ₩10,360 | ₩10,480 | ₩10,213 | ₩10,440 | +0.77% | 4.8만 |
|---|
| 2026.04.09 | ₩10,040 | ₩10,373 | ₩10,040 | ₩10,373 | +3.32% | 4.9만 |
|---|
| 2026.04.08 | ₩10,427 | ₩10,427 | ₩9,986 | ₩10,080 | -3.33% | 16.2만 |
|---|
| 2026.04.07 | ₩10,240 | ₩10,313 | ₩10,146 | ₩10,186 | -0.52% | 5.3만 |
|---|
| 2026.04.06 | ₩10,413 | ₩10,507 | ₩10,226 | ₩10,240 | -1.67% | 4만 |
|---|
| 2026.04.02 | ₩10,173 | ₩10,473 | ₩10,173 | ₩10,467 | +2.89% | 3.8만 |
|---|
| 2026.04.01 | ₩10,106 | ₩10,453 | ₩10,106 | ₩10,213 | +1.06% | 5.4만 |
|---|
| 2026.03.31 | ₩10,213 | ₩10,266 | ₩10,013 | ₩10,133 | -0.78% | 7.7만 |
|---|
| 2026.03.30 | ₩9,839 | ₩10,146 | ₩9,779 | ₩10,080 | +2.44% | 10.2만 |
|---|
| 2026.03.27 | ₩9,813 | ₩9,906 | ₩9,679 | ₩9,839 | +0.27% | 5.2만 |
|---|
| 2026.03.26 | ₩9,772 | ₩9,973 | ₩9,772 | ₩9,866 | +0.96% | 5.6만 |
|---|
| 2026.03.25 | ₩9,879 | ₩9,906 | ₩9,699 | ₩9,839 | -0.41% | 6만 |
|---|
| 2026.03.24 | ₩9,826 | ₩10,178 | ₩9,826 | ₩9,853 | +0.27% | 5.9만 |
|---|
| 2026.03.23 | ₩10,120 | ₩10,213 | ₩9,692 | ₩9,919 | -1.98% | 9.4만 |
|---|
| 2026.03.20 | ₩10,280 | ₩10,387 | ₩9,966 | ₩9,986 | -2.86% | 32.7만 |
|---|
| 2026.03.19 | ₩9,946 | ₩10,333 | ₩9,813 | ₩10,293 | +3.49% | 11.8만 |
|---|
| 2026.03.18 | ₩9,986 | ₩10,093 | ₩9,759 | ₩10,026 | +0.40% | 12.3만 |
|---|
| 2026.03.17 | ₩10,013 | ₩10,347 | ₩9,899 | ₩10,053 | +0.40% | 20.2만 |
|---|
| 2026.03.16 | ₩10,040 | ₩10,266 | ₩9,679 | ₩10,066 | +0.27% | 20.8만 |
|---|
| 2026.03.13 | ₩9,652 | ₩9,879 | ₩9,505 | ₩9,826 | +1.80% | 15.1만 |
|---|
| 2026.03.12 | ₩9,986 | ₩10,320 | ₩9,505 | ₩9,559 | -4.28% | 22.3만 |
|---|
| 2026.03.11 | ₩10,160 | ₩10,160 | ₩9,893 | ₩10,013 | -1.45% | 9만 |
|---|
| 2026.03.10 | ₩10,413 | ₩10,480 | ₩10,066 | ₩10,213 | -1.92% | 10.8만 |
|---|
| 2026.03.09 | ₩10,720 | ₩10,720 | ₩10,226 | ₩10,400 | -2.99% | 7.9만 |
|---|
| 2026.03.06 | ₩10,440 | ₩11,001 | ₩10,242 | ₩10,881 | +4.22% | 17.8만 |
|---|
| 2026.03.05 | ₩12,015 | ₩12,015 | ₩10,307 | ₩10,453 | -13.00% | 19.6만 |
|---|
| 2026.03.04 | ₩12,095 | ₩12,329 | ₩12,055 | ₩12,136 | +0.33% | 3.3만 |
|---|
| 2026.03.03 | ₩11,975 | ₩12,035 | ₩11,668 | ₩12,015 | +0.33% | 4.1만 |
|---|
| 2026.03.02 | ₩12,216 | ₩12,396 | ₩12,125 | ₩12,162 | -0.44% | 4.6만 |
|---|
| 2026.02.27 | ₩12,029 | ₩12,416 | ₩12,029 | ₩12,229 | +1.66% | 3.2만 |
|---|
| 2026.02.26 | ₩12,149 | ₩12,320 | ₩12,042 | ₩12,136 | -0.11% | 3.1만 |
|---|
| 2026.02.25 | ₩12,055 | ₩12,122 | ₩11,815 | ₩12,122 | +0.55% | 2.4만 |
|---|
| 2026.02.24 | ₩11,882 | ₩12,015 | ₩11,808 | ₩11,989 | +0.90% | 2.2만 |
|---|
| 2026.02.23 | ₩11,895 | ₩12,087 | ₩11,735 | ₩11,855 | -0.34% | 3.2만 |
|---|
| 2026.02.20 | ₩11,762 | ₩11,935 | ₩11,682 | ₩11,909 | +1.25% | 5.1만 |
|---|
| 2026.02.19 | ₩11,815 | ₩11,855 | ₩11,615 | ₩11,762 | -0.45% | 8.4만 |
|---|
| 2026.02.18 | ₩12,162 | ₩12,242 | ₩11,775 | ₩11,775 | -3.18% | 6.9만 |
|---|
| 2026.02.17 | ₩12,256 | ₩12,326 | ₩11,989 | ₩12,216 | -0.33% | 10.6만 |
|---|
| 2026.02.13 | ₩12,149 | ₩12,429 | ₩12,149 | ₩12,269 | +0.99% | 11만 |
|---|
| 2026.02.12 | ₩12,216 | ₩12,362 | ₩12,162 | ₩12,176 | -0.33% | 8만 |
|---|
| 2026.02.11 | ₩12,256 | ₩12,399 | ₩12,095 | ₩12,162 | -0.76% | 5.4만 |
|---|
| 2026.02.10 | ₩11,962 | ₩12,229 | ₩11,962 | ₩12,162 | +1.67% | 4.4만 |
|---|
| 2026.02.09 | ₩11,788 | ₩12,062 | ₩11,682 | ₩11,949 | +1.36% | 6.5만 |
|---|
| 2026.02.06 | ₩11,815 | ₩11,895 | ₩11,695 | ₩11,788 | -0.23% | 5.4만 |
|---|
| 2026.02.05 | ₩11,601 | ₩11,802 | ₩11,555 | ₩11,722 | +1.04% | 10.4만 |
|---|
| 2026.02.04 | ₩11,628 | ₩11,708 | ₩11,535 | ₩11,655 | +0.23% | 3.7만 |
|---|
| 2026.02.03 | ₩11,481 | ₩11,724 | ₩11,475 | ₩11,588 | +0.93% | 4.2만 |
|---|
| 2026.02.02 | ₩11,548 | ₩11,702 | ₩11,441 | ₩11,535 | -0.12% | 3.9만 |
|---|
| 2026.01.30 | ₩11,588 | ₩11,642 | ₩11,388 | ₩11,575 | -0.12% | 7.5만 |
|---|
| 2026.01.29 | ₩11,535 | ₩11,615 | ₩11,367 | ₩11,588 | +0.46% | 2.9만 |
|---|
| 2026.01.28 | ₩11,561 | ₩11,695 | ₩11,361 | ₩11,441 | -1.04% | 13.9만 |
|---|
| 2026.01.27 | ₩11,642 | ₩11,651 | ₩11,528 | ₩11,601 | -0.34% | 2만 |
|---|
| 2026.01.26 | ₩11,561 | ₩11,694 | ₩11,537 | ₩11,615 | +0.46% | 3.5만 |
|---|
| 2026.01.23 | ₩11,708 | ₩11,802 | ₩11,476 | ₩11,508 | -1.71% | 3.6만 |
|---|
| 2026.01.22 | ₩11,695 | ₩11,815 | ₩11,695 | ₩11,722 | +0.23% | 3.2만 |
|---|
| 2026.01.21 | ₩11,648 | ₩11,695 | ₩11,512 | ₩11,668 | +0.17% | 4.2만 |
|---|
| 2026.01.20 | ₩11,642 | ₩11,642 | ₩11,441 | ₩11,588 | -0.46% | 3.6만 |
|---|
| 2026.01.16 | ₩11,828 | ₩11,842 | ₩11,682 | ₩11,815 | -0.11% | 3.4만 |
|---|
| 2026.01.15 | ₩11,788 | ₩11,962 | ₩11,788 | ₩11,855 | +0.57% | 4.5만 |
|---|
| 2026.01.14 | ₩11,788 | ₩11,890 | ₩11,695 | ₩11,788 | 0.00% | 3.6만 |
|---|
| 2026.01.13 | ₩11,495 | ₩11,869 | ₩11,408 | ₩11,762 | +2.32% | 4.3만 |
|---|
| 2026.01.12 | ₩11,281 | ₩11,575 | ₩11,241 | ₩11,508 | +2.01% | 7.4만 |
|---|
| 2026.01.09 | ₩11,241 | ₩11,388 | ₩11,148 | ₩11,348 | +0.95% | 8.1만 |
|---|
| 2026.01.08 | ₩11,174 | ₩11,408 | ₩11,174 | ₩11,228 | +0.48% | 7.1만 |
|---|
| 2026.01.07 | ₩11,348 | ₩11,348 | ₩11,108 | ₩11,241 | -0.94% | 5.4만 |
|---|
| 2026.01.06 | ₩11,481 | ₩11,535 | ₩11,228 | ₩11,361 | -1.05% | 7.7만 |
|---|
| 2026.01.05 | ₩11,268 | ₩11,575 | ₩11,214 | ₩11,535 | +2.37% | 11.1만 |
|---|
| 2026.01.02 | ₩11,361 | ₩11,361 | ₩11,157 | ₩11,254 | -0.94% | 5.6만 |
|---|
| 2025.12.31 | ₩11,348 | ₩11,415 | ₩11,254 | ₩11,281 | -0.59% | 12.3만 |
|---|
| 2025.12.30 | ₩11,388 | ₩11,461 | ₩11,334 | ₩11,361 | -0.23% | 3.6만 |
|---|
| 2025.12.29 | ₩11,375 | ₩11,455 | ₩11,321 | ₩11,361 | -0.12% | 9.4만 |
|---|
| 2025.12.26 | ₩11,428 | ₩11,588 | ₩11,348 | ₩11,428 | 0.00% | 8.5만 |
|---|
| 2025.12.24 | ₩11,388 | ₩11,601 | ₩11,281 | ₩11,415 | +0.23% | 5.6만 |
|---|
| 2025.12.23 | ₩11,428 | ₩11,628 | ₩11,375 | ₩11,415 | -0.12% | 11.9만 |
|---|
| 2025.12.22 | ₩11,348 | ₩11,508 | ₩11,188 | ₩11,375 | +0.24% | 7.1만 |
|---|
| 2025.12.19 | ₩11,401 | ₩11,488 | ₩11,101 | ₩11,281 | -1.05% | 12.7만 |
|---|
| 2025.12.18 | ₩11,682 | ₩11,682 | ₩11,360 | ₩11,415 | -2.29% | 9만 |
|---|
| 2025.12.17 | ₩11,455 | ₩11,702 | ₩11,445 | ₩11,588 | +1.17% | 12.8만 |
|---|
| 2025.12.16 | ₩11,294 | ₩11,388 | ₩11,254 | ₩11,375 | +0.71% | 5.2만 |
|---|
| 2025.12.15 | ₩11,401 | ₩11,468 | ₩11,081 | ₩11,401 | 0.00% | 10.3만 |
|---|
| 2025.12.12 | ₩11,548 | ₩11,675 | ₩11,294 | ₩11,308 | -2.08% | 7만 |
|---|
| 2025.12.11 | ₩11,361 | ₩11,682 | ₩11,361 | ₩11,575 | +1.88% | 6.8만 |
|---|
| 2025.12.10 | ₩11,281 | ₩11,401 | ₩11,214 | ₩11,268 | -0.12% | 33.9만 |
|---|
| 2025.12.09 | ₩11,161 | ₩11,321 | ₩11,134 | ₩11,241 | +0.72% | 7.1만 |
|---|
| 2025.12.08 | ₩11,588 | ₩11,588 | ₩11,134 | ₩11,188 | -3.46% | 9.3만 |
|---|
| 2025.12.05 | ₩11,535 | ₩11,895 | ₩11,495 | ₩11,588 | +0.46% | 15.6만 |
|---|
| 2025.12.04 | ₩11,615 | ₩11,682 | ₩11,401 | ₩11,508 | -0.92% | 11.2만 |
|---|
| 2025.12.03 | ₩11,201 | ₩11,714 | ₩11,201 | ₩11,682 | +4.29% | 8.1만 |
|---|
| 2025.12.02 | ₩11,321 | ₩11,363 | ₩11,188 | ₩11,228 | -0.83% | 6.7만 |
|---|
| 2025.12.01 | ₩11,401 | ₩11,547 | ₩11,241 | ₩11,268 | -1.17% | 6.3만 |
|---|
| 2025.11.28 | ₩11,508 | ₩11,548 | ₩11,401 | ₩11,441 | -0.58% | 2.6만 |
|---|
| 2025.11.26 | ₩11,294 | ₩11,455 | ₩11,214 | ₩11,415 | +1.06% | 6만 |
|---|
| 2025.11.25 | ₩11,161 | ₩11,381 | ₩11,128 | ₩11,268 | +0.96% | 6.5만 |
|---|
| 2025.11.24 | ₩11,268 | ₩11,341 | ₩11,081 | ₩11,108 | -1.42% | 6.5만 |
|---|
| 2025.11.21 | ₩11,188 | ₩11,441 | ₩11,066 | ₩11,228 | +0.36% | 7.7만 |
|---|
| 2025.11.20 | ₩11,628 | ₩11,722 | ₩11,148 | ₩11,148 | -4.13% | 9.3만 |
|---|
| 2025.11.19 | ₩11,348 | ₩11,588 | ₩11,054 | ₩11,588 | +2.12% | 16만 |
|---|
| 2025.11.18 | ₩11,254 | ₩11,548 | ₩11,134 | ₩11,348 | +0.83% | 10.4만 |
|---|
| 2025.11.17 | ₩12,015 | ₩12,015 | ₩11,348 | ₩11,375 | -5.33% | 15.1만 |
|---|
| 2025.11.14 | ₩12,349 | ₩12,423 | ₩11,859 | ₩11,895 | -3.68% | 17.1만 |
|---|
| 2025.11.13 | ₩12,950 | ₩13,133 | ₩12,136 | ₩12,162 | -6.08% | 10.4만 |
|---|
| 2025.11.12 | ₩13,431 | ₩13,509 | ₩13,123 | ₩13,217 | -1.59% | 6.1만 |
|---|
| 2025.11.11 | ₩13,484 | ₩13,557 | ₩13,364 | ₩13,444 | -0.30% | 4.1만 |
|---|
| 2025.11.10 | ₩13,417 | ₩13,524 | ₩13,324 | ₩13,431 | +0.10% | 3.7만 |
|---|
| 2025.11.07 | ₩13,577 | ₩13,577 | ₩13,350 | ₩13,350 | -1.67% | 7만 |
|---|
| 2025.11.06 | ₩13,644 | ₩14,018 | ₩13,551 | ₩13,577 | -0.49% | 7.4만 |
|---|
| 2025.11.05 | ₩13,551 | ₩13,818 | ₩13,504 | ₩13,684 | +0.99% | 4.4만 |
|---|
| 2025.11.04 | ₩13,350 | ₩13,591 | ₩13,270 | ₩13,537 | +1.40% | 5.9만 |
|---|
| 2025.11.03 | ₩13,350 | ₩13,577 | ₩13,110 | ₩13,404 | +0.40% | 10.3만 |
|---|
| 2025.10.31 | ₩13,163 | ₩13,324 | ₩12,883 | ₩13,244 | +0.61% | 9.2만 |
|---|
| 2025.10.30 | ₩13,257 | ₩13,350 | ₩13,030 | ₩13,097 | -1.21% | 4.8만 |
|---|
| 2025.10.29 | ₩13,871 | ₩13,871 | ₩13,161 | ₩13,270 | -4.33% | 6.8만 |
|---|
| 2025.10.28 | ₩13,951 | ₩13,978 | ₩13,738 | ₩13,911 | -0.29% | 5만 |
|---|
| 2025.10.27 | ₩14,071 | ₩14,094 | ₩13,764 | ₩13,951 | -0.85% | 4.9만 |
|---|
| 2025.10.24 | ₩14,098 | ₩14,151 | ₩14,031 | ₩14,071 | -0.19% | 3.1만 |
|---|
| 2025.10.23 | ₩14,005 | ₩14,085 | ₩13,884 | ₩14,085 | +0.57% | 4.4만 |
|---|
| 2025.10.22 | ₩13,965 | ₩14,011 | ₩13,764 | ₩14,005 | +0.29% | 6.6만 |
|---|
| 2025.10.21 | ₩14,165 | ₩14,165 | ₩13,938 | ₩14,005 | -1.13% | 6.9만 |
|---|
| 2025.10.20 | ₩13,671 | ₩14,258 | ₩13,671 | ₩14,205 | +3.91% | 9.1만 |
|---|
| 2025.10.17 | ₩14,325 | ₩14,378 | ₩13,644 | ₩13,657 | -4.66% | 11.8만 |
|---|
| 2025.10.16 | ₩14,485 | ₩14,632 | ₩14,392 | ₩14,485 | 0.00% | 5.8만 |
|---|
| 2025.10.15 | ₩14,672 | ₩14,779 | ₩14,325 | ₩14,458 | -1.46% | 7.5만 |
|---|
| 2025.10.14 | ₩14,191 | ₩14,739 | ₩14,074 | ₩14,672 | +3.39% | 10.6만 |
|---|
| 2025.10.13 | ₩13,924 | ₩14,191 | ₩13,924 | ₩14,138 | +1.53% | 6.4만 |
|---|
| 2025.10.10 | ₩14,151 | ₩14,552 | ₩13,831 | ₩13,844 | -2.17% | 11.8만 |
|---|