시장 데이터를 불러오는 중
전체 종목
374Water Inc. - common stock 과거 주가
374Water Inc. - common stock · SCWO · NASDAQ
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
374Water Inc. - common stock · SCWO · NASDAQ
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,539 | ₩3,565 | ₩3,352 | ₩3,392 | -4.15% | 4만 |
| 2026.10.08 | ₩3,525 | ₩3,552 | ₩3,379 | ₩3,539 | +0.38% | 3.7만 |
| 2026.10.07 | ₩3,672 | ₩3,672 | ₩3,499 | ₩3,552 | -3.27% | 3.9만 |
| 2026.10.06 | ₩3,939 | ₩3,993 | ₩3,699 | ₩3,699 | -6.10% | 3.6만 |
| 2026.10.05 | ₩4,153 | ₩4,247 | ₩3,806 | ₩3,939 | -5.14% | 8만 |
| 2026.10.02 | ₩3,966 | ₩4,220 | ₩3,953 | ₩4,113 | +3.70% | 6만 |
| 2026.10.01 | ₩3,873 | ₩4,019 | ₩3,846 | ₩3,953 | +2.07% | 2.4만 |
| 2026.09.30 | ₩3,859 | ₩3,926 | ₩3,819 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,873 |
| +0.35% |
| 3.3만 |
| 2026.09.29 | ₩3,939 | ₩4,100 | ₩3,859 | ₩3,859 | -2.03% | 1.1만 |
|---|
| 2026.09.28 | ₩4,019 | ₩4,086 | ₩3,873 | ₩3,926 | -2.33% | 1.6만 |
|---|
| 2026.09.25 | ₩4,046 | ₩4,153 | ₩3,979 | ₩4,019 | -0.66% | 4.9만 |
|---|
| 2026.09.24 | ₩4,086 | ₩4,140 | ₩4,006 | ₩4,126 | +0.98% | 1.2만 |
|---|
| 2026.09.23 | ₩3,953 | ₩4,247 | ₩3,953 | ₩4,100 | +3.72% | 3.3만 |
|---|
| 2026.09.22 | ₩3,966 | ₩4,140 | ₩3,873 | ₩3,979 | +0.34% | 4.9만 |
|---|
| 2026.09.21 | ₩4,193 | ₩4,273 | ₩3,819 | ₩3,819 | -8.92% | 6.8만 |
|---|
| 2026.09.18 | ₩4,327 | ₩4,540 | ₩4,180 | ₩4,180 | -3.40% | 4.6만 |
|---|
| 2026.09.17 | ₩4,380 | ₩4,594 | ₩4,327 | ₩4,340 | -0.91% | 5.2만 |
|---|
| 2026.09.16 | ₩4,420 | ₩4,420 | ₩4,166 | ₩4,260 | -3.63% | 3.8만 |
|---|
| 2026.09.15 | ₩4,193 | ₩4,313 | ₩4,086 | ₩4,233 | +0.96% | 4.2만 |
|---|
| 2026.09.14 | ₩4,287 | ₩4,420 | ₩3,966 | ₩4,140 | -3.43% | 14.3만 |
|---|
| 2026.09.11 | ₩4,273 | ₩4,393 | ₩4,220 | ₩4,327 | +1.25% | 3.1만 |
|---|
| 2026.09.10 | ₩4,367 | ₩4,407 | ₩4,206 | ₩4,273 | -2.14% | 4.5만 |
|---|
| 2026.09.09 | ₩4,580 | ₩4,607 | ₩4,380 | ₩4,420 | -3.50% | 3.9만 |
|---|
| 2026.09.08 | ₩4,287 | ₩4,674 | ₩4,153 | ₩4,580 | +6.85% | 7.5만 |
|---|
| 2026.09.04 | ₩4,367 | ₩4,447 | ₩4,060 | ₩4,433 | +1.53% | 4만 |
|---|
| 2026.09.03 | ₩4,260 | ₩4,674 | ₩4,140 | ₩4,340 | +1.88% | 16.5만 |
|---|
| 2026.09.02 | ₩3,859 | ₩4,407 | ₩3,833 | ₩4,220 | +9.34% | 17.8만 |
|---|
| 2026.09.01 | ₩3,752 | ₩3,873 | ₩3,726 | ₩3,846 | +2.49% | 4.1만 |
|---|
| 2026.08.31 | ₩3,686 | ₩3,846 | ₩3,579 | ₩3,792 | +2.90% | 4.4만 |
|---|
| 2026.08.28 | ₩3,539 | ₩3,779 | ₩3,379 | ₩3,726 | +5.28% | 5.2만 |
|---|
| 2026.08.27 | ₩3,445 | ₩3,606 | ₩3,352 | ₩3,579 | +3.88% | 6.2만 |
|---|
| 2026.08.26 | ₩3,165 | ₩3,525 | ₩3,165 | ₩3,432 | +8.44% | 6.1만 |
|---|
| 2026.08.25 | ₩3,138 | ₩3,232 | ₩3,085 | ₩3,165 | +0.85% | 2.8만 |
|---|
| 2026.08.24 | ₩3,205 | ₩3,312 | ₩3,111 | ₩3,138 | -2.08% | 5.7만 |
|---|
| 2026.08.21 | ₩3,272 | ₩3,405 | ₩3,232 | ₩3,232 | -1.22% | 7.4만 |
|---|
| 2026.08.20 | ₩3,312 | ₩3,325 | ₩3,165 | ₩3,232 | -2.42% | 4.2만 |
|---|
| 2026.08.19 | ₩3,365 | ₩3,379 | ₩3,138 | ₩3,325 | -1.19% | 4.3만 |
|---|
| 2026.08.18 | ₩3,325 | ₩3,419 | ₩3,245 | ₩3,338 | +0.40% | 5.9만 |
|---|
| 2026.08.17 | ₩3,325 | ₩3,419 | ₩3,205 | ₩3,285 | -1.20% | 4.9만 |
|---|
| 2026.08.14 | ₩3,352 | ₩3,472 | ₩3,272 | ₩3,338 | -0.40% | 5.3만 |
|---|
| 2026.08.13 | ₩3,312 | ₩3,646 | ₩3,151 | ₩3,365 | +1.61% | 26만 |
|---|
| 2026.08.12 | ₩3,005 | ₩3,151 | ₩2,911 | ₩3,098 | +3.11% | 5.6만 |
|---|
| 2026.08.11 | ₩2,978 | ₩3,178 | ₩2,924 | ₩3,098 | +4.04% | 7.1만 |
|---|
| 2026.08.10 | ₩2,871 | ₩3,058 | ₩2,858 | ₩2,871 | 0.00% | 1.6만 |
|---|
| 2026.08.07 | ₩3,005 | ₩3,018 | ₩2,831 | ₩2,871 | -4.44% | 3.1만 |
|---|
| 2026.08.06 | ₩2,978 | ₩3,098 | ₩2,898 | ₩2,978 | 0.00% | 2만 |
|---|
| 2026.08.05 | ₩2,965 | ₩3,071 | ₩2,844 | ₩3,018 | +1.80% | 3.7만 |
|---|
| 2026.08.04 | ₩3,085 | ₩3,111 | ₩2,951 | ₩2,951 | -4.33% | 3.1만 |
|---|
| 2026.08.03 | ₩3,005 | ₩3,151 | ₩2,991 | ₩3,098 | +3.11% | 6.1만 |
|---|
| 2026.07.31 | ₩2,965 | ₩3,018 | ₩2,818 | ₩2,911 | -1.80% | 1.6만 |
|---|
| 2026.07.30 | ₩2,991 | ₩2,991 | ₩2,818 | ₩2,991 | 0.00% | 4.1만 |
|---|
| 2026.07.29 | ₩2,991 | ₩3,071 | ₩2,778 | ₩2,858 | -4.46% | 7.3만 |
|---|
| 2026.07.28 | ₩2,978 | ₩3,071 | ₩2,951 | ₩2,965 | -0.45% | 4만 |
|---|
| 2026.07.27 | ₩2,965 | ₩2,991 | ₩2,818 | ₩2,938 | -0.90% | 3.9만 |
|---|
| 2026.07.24 | ₩2,884 | ₩3,031 | ₩2,844 | ₩2,884 | 0.00% | 5.8만 |
|---|
| 2026.07.23 | ₩2,751 | ₩3,005 | ₩2,738 | ₩2,818 | +2.43% | 11만 |
|---|
| 2026.07.22 | ₩2,697 | ₩2,804 | ₩2,617 | ₩2,751 | +1.98% | 5만 |
|---|
| 2026.07.21 | ₩2,791 | ₩2,804 | ₩2,697 | ₩2,711 | -2.87% | 3.7만 |
|---|
| 2026.07.20 | ₩2,965 | ₩2,965 | ₩2,697 | ₩2,791 | -5.86% | 3.3만 |
|---|
| 2026.07.17 | ₩3,098 | ₩3,098 | ₩2,751 | ₩2,791 | -9.91% | 3만 |
|---|
| 2026.07.16 | ₩2,884 | ₩3,258 | ₩2,778 | ₩2,938 | +1.85% | 14.8만 |
|---|
| 2026.07.15 | ₩2,791 | ₩2,884 | ₩2,711 | ₩2,858 | +2.39% | 5.3만 |
|---|
| 2026.07.14 | ₩2,724 | ₩2,724 | ₩2,604 | ₩2,684 | -1.47% | 4만 |
|---|
| 2026.07.13 | ₩2,818 | ₩2,818 | ₩2,537 | ₩2,564 | -9.00% | 4.9만 |
|---|
| 2026.07.10 | ₩2,924 | ₩2,924 | ₩2,697 | ₩2,724 | -6.85% | 3.2만 |
|---|
| 2026.07.09 | ₩2,577 | ₩2,738 | ₩2,564 | ₩2,724 | +5.70% | 2.9만 |
|---|
| 2026.07.08 | ₩2,711 | ₩2,711 | ₩2,497 | ₩2,591 | -4.43% | 5만 |
|---|
| 2026.07.07 | ₩2,764 | ₩2,858 | ₩2,537 | ₩2,657 | -3.86% | 6.7만 |
|---|
| 2026.07.06 | ₩2,617 | ₩2,844 | ₩2,617 | ₩2,751 | +5.10% | 4.2만 |
|---|
| 2026.07.02 | ₩2,884 | ₩2,884 | ₩2,577 | ₩2,657 | -7.87% | 6.5만 |
|---|
| 2026.07.01 | ₩2,564 | ₩3,071 | ₩2,537 | ₩2,884 | +12.50% | 9.7만 |
|---|
| 2026.06.30 | ₩2,470 | ₩2,591 | ₩2,404 | ₩2,537 | +2.70% | 8.1만 |
|---|
| 2026.06.29 | ₩2,631 | ₩2,804 | ₩2,470 | ₩2,511 | -4.57% | 6.8만 |
|---|
| 2026.06.26 | ₩2,697 | ₩2,804 | ₩2,551 | ₩2,577 | -4.46% | 10.8만 |
|---|
| 2026.06.25 | ₩2,671 | ₩2,804 | ₩2,644 | ₩2,644 | -1.00% | 4.7만 |
|---|
| 2026.06.24 | ₩2,804 | ₩2,844 | ₩2,617 | ₩2,617 | -6.67% | 7.4만 |
|---|
| 2026.06.23 | ₩2,831 | ₩2,965 | ₩2,818 | ₩2,818 | -0.47% | 2.7만 |
|---|
| 2026.06.22 | ₩2,978 | ₩3,005 | ₩2,831 | ₩2,844 | -4.48% | 6.3만 |
|---|
| 2026.06.18 | ₩2,951 | ₩3,111 | ₩2,871 | ₩3,005 | +1.81% | 7.9만 |
|---|
| 2026.06.17 | ₩2,951 | ₩3,111 | ₩2,911 | ₩2,911 | -1.36% | 9.4만 |
|---|
| 2026.06.16 | ₩3,085 | ₩3,085 | ₩2,938 | ₩2,938 | -4.76% | 8.2만 |
|---|
| 2026.06.15 | ₩3,138 | ₩3,298 | ₩2,965 | ₩3,085 | -1.70% | 10.2만 |
|---|
| 2026.06.12 | ₩3,285 | ₩3,298 | ₩3,058 | ₩3,085 | -6.10% | 10.1만 |
|---|
| 2026.06.11 | ₩3,205 | ₩3,379 | ₩3,192 | ₩3,272 | +2.08% | 6.5만 |
|---|
| 2026.06.10 | ₩3,298 | ₩3,445 | ₩3,178 | ₩3,205 | -2.83% | 4.6만 |
|---|
| 2026.06.09 | ₩3,379 | ₩3,606 | ₩3,245 | ₩3,352 | -0.79% | 8.2만 |
|---|
| 2026.06.08 | ₩3,312 | ₩3,512 | ₩3,232 | ₩3,379 | +2.02% | 6만 |
|---|
| 2026.06.05 | ₩3,419 | ₩3,419 | ₩3,178 | ₩3,232 | -5.47% | 6.3만 |
|---|
| 2026.06.04 | ₩3,338 | ₩3,499 | ₩3,338 | ₩3,432 | +2.80% | 4.2만 |
|---|
| 2026.06.03 | ₩3,472 | ₩3,472 | ₩3,285 | ₩3,312 | -4.62% | 6.9만 |
|---|
| 2026.06.02 | ₩3,379 | ₩3,686 | ₩3,352 | ₩3,592 | +6.32% | 10만 |
|---|
| 2026.06.01 | ₩3,298 | ₩3,405 | ₩3,071 | ₩3,298 | 0.00% | 4.2만 |
|---|
| 2026.05.29 | ₩3,525 | ₩3,552 | ₩3,245 | ₩3,298 | -6.44% | 5.4만 |
|---|
| 2026.05.28 | ₩3,686 | ₩3,686 | ₩3,419 | ₩3,499 | -5.07% | 6.7만 |
|---|
| 2026.05.27 | ₩3,071 | ₩3,819 | ₩3,005 | ₩3,739 | +21.74% | 19.8만 |
|---|
| 2026.05.26 | ₩3,205 | ₩3,205 | ₩3,005 | ₩3,071 | -4.17% | 5.5만 |
|---|
| 2026.05.22 | ₩3,218 | ₩3,272 | ₩3,138 | ₩3,245 | +0.83% | 3.6만 |
|---|
| 2026.05.21 | ₩3,071 | ₩3,218 | ₩2,965 | ₩3,151 | +2.61% | 2.7만 |
|---|
| 2026.05.20 | ₩2,991 | ₩3,272 | ₩2,991 | ₩3,138 | +4.91% | 4.5만 |
|---|
| 2026.05.19 | ₩2,924 | ₩3,058 | ₩2,858 | ₩3,018 | +3.20% | 2.5만 |
|---|
| 2026.05.18 | ₩3,005 | ₩3,085 | ₩2,911 | ₩2,924 | -2.67% | 4만 |
|---|
| 2026.05.15 | ₩3,085 | ₩3,085 | ₩2,938 | ₩3,018 | -2.16% | 2.4만 |
|---|
| 2026.05.14 | ₩2,965 | ₩3,111 | ₩2,911 | ₩3,058 | +3.15% | 4만 |
|---|
| 2026.05.13 | ₩2,898 | ₩3,071 | ₩2,884 | ₩2,965 | +2.30% | 4.7만 |
|---|
| 2026.05.12 | ₩2,965 | ₩3,138 | ₩2,804 | ₩2,911 | -1.80% | 5.8만 |
|---|
| 2026.05.11 | ₩3,071 | ₩3,205 | ₩2,951 | ₩2,965 | -3.48% | 8.4만 |
|---|
| 2026.05.08 | ₩2,991 | ₩3,218 | ₩2,898 | ₩3,165 | +5.80% | 8.7만 |
|---|
| 2026.05.07 | ₩3,138 | ₩3,258 | ₩2,938 | ₩2,965 | -5.53% | 4.7만 |
|---|
| 2026.05.06 | ₩3,058 | ₩3,205 | ₩3,031 | ₩3,151 | +3.06% | 5.3만 |
|---|
| 2026.05.05 | ₩3,245 | ₩3,312 | ₩2,844 | ₩2,965 | -8.64% | 14만 |
|---|
| 2026.05.04 | ₩3,338 | ₩3,485 | ₩3,245 | ₩3,245 | -2.80% | 8.4만 |
|---|
| 2026.05.01 | ₩3,459 | ₩3,459 | ₩3,258 | ₩3,325 | -3.86% | 5.3만 |
|---|
| 2026.04.30 | ₩3,205 | ₩3,445 | ₩3,205 | ₩3,312 | +3.33% | 6.9만 |
|---|
| 2026.04.29 | ₩3,792 | ₩3,859 | ₩3,205 | ₩3,218 | -15.14% | 15.5만 |
|---|
| 2026.04.28 | ₩3,886 | ₩4,006 | ₩3,766 | ₩3,779 | -2.75% | 3.3만 |
|---|
| 2026.04.27 | ₩4,006 | ₩4,086 | ₩3,833 | ₩3,833 | -4.33% | 2.6만 |
|---|
| 2026.04.24 | ₩3,859 | ₩4,153 | ₩3,859 | ₩3,966 | +2.77% | 2.8만 |
|---|
| 2026.04.23 | ₩4,086 | ₩4,086 | ₩3,779 | ₩3,859 | -5.56% | 7.8만 |
|---|
| 2026.04.22 | ₩4,273 | ₩4,273 | ₩4,073 | ₩4,073 | -4.69% | 3.7만 |
|---|
| 2026.04.21 | ₩4,260 | ₩4,407 | ₩4,166 | ₩4,166 | -2.19% | 2.3만 |
|---|
| 2026.04.20 | ₩4,140 | ₩4,340 | ₩4,019 | ₩4,300 | +3.87% | 4.1만 |
|---|
| 2026.04.17 | ₩4,393 | ₩4,460 | ₩4,180 | ₩4,193 | -4.56% | 3.2만 |
|---|
| 2026.04.16 | ₩4,540 | ₩4,607 | ₩4,340 | ₩4,393 | -3.24% | 3.3만 |
|---|
| 2026.04.15 | ₩4,407 | ₩4,674 | ₩4,233 | ₩4,554 | +3.33% | 5.4만 |
|---|
| 2026.04.14 | ₩4,206 | ₩4,514 | ₩4,126 | ₩4,407 | +4.76% | 5만 |
|---|
| 2026.04.13 | ₩4,073 | ₩4,340 | ₩3,899 | ₩4,260 | +4.59% | 6.8만 |
|---|
| 2026.04.10 | ₩4,033 | ₩4,407 | ₩4,033 | ₩4,153 | +2.98% | 5.1만 |
|---|
| 2026.04.09 | ₩4,006 | ₩4,126 | ₩3,833 | ₩4,006 | 0.00% | 3.4만 |
|---|
| 2026.04.08 | ₩3,819 | ₩4,046 | ₩3,819 | ₩3,819 | 0.00% | 3.8만 |
|---|
| 2026.04.07 | ₩3,792 | ₩3,833 | ₩3,565 | ₩3,565 | -5.99% | 3.8만 |
|---|
| 2026.04.06 | ₩3,833 | ₩4,006 | ₩3,699 | ₩3,752 | -2.09% | 3.6만 |
|---|
| 2026.04.02 | ₩3,779 | ₩4,006 | ₩3,752 | ₩3,859 | +2.12% | 6.9만 |
|---|
| 2026.04.01 | ₩3,819 | ₩4,060 | ₩3,699 | ₩3,859 | +1.05% | 3.8만 |
|---|
| 2026.03.31 | ₩3,712 | ₩4,073 | ₩3,712 | ₩3,792 | +2.16% | 4.4만 |
|---|
| 2026.03.30 | ₩3,913 | ₩3,939 | ₩3,606 | ₩3,672 | -6.14% | 3.6만 |
|---|
| 2026.03.27 | ₩3,939 | ₩4,220 | ₩3,806 | ₩3,953 | +0.34% | 6.1만 |
|---|
| 2026.03.26 | ₩4,674 | ₩4,687 | ₩3,833 | ₩4,006 | -14.29% | 5.2만 |
|---|
| 2026.03.25 | ₩4,474 | ₩4,807 | ₩4,393 | ₩4,674 | +4.48% | 6.9만 |
|---|
| 2026.03.24 | ₩4,220 | ₩4,674 | ₩4,086 | ₩4,407 | +4.43% | 14.2만 |
|---|
| 2026.03.23 | ₩4,073 | ₩4,460 | ₩3,739 | ₩4,220 | +3.61% | 10.1만 |
|---|
| 2026.03.20 | ₩3,859 | ₩4,086 | ₩3,779 | ₩4,086 | +5.88% | 8.3만 |
|---|
| 2026.03.19 | ₩3,565 | ₩3,859 | ₩3,539 | ₩3,859 | +8.24% | 4.7만 |
|---|
| 2026.03.18 | ₩3,752 | ₩3,806 | ₩3,552 | ₩3,646 | -2.85% | 3.5만 |
|---|
| 2026.03.17 | ₩3,325 | ₩4,006 | ₩3,325 | ₩3,806 | +14.46% | 14.2만 |
|---|
| 2026.03.16 | ₩3,298 | ₩3,485 | ₩3,298 | ₩3,312 | +0.40% | 4.2만 |
|---|
| 2026.03.13 | ₩3,445 | ₩3,445 | ₩3,205 | ₩3,298 | -4.26% | 2.5만 |
|---|
| 2026.03.12 | ₩3,525 | ₩3,525 | ₩3,312 | ₩3,365 | -4.55% | 5.1만 |
|---|
| 2026.03.11 | ₩3,258 | ₩3,525 | ₩3,258 | ₩3,472 | +6.56% | 6.6만 |
|---|
| 2026.03.10 | ₩3,379 | ₩3,485 | ₩3,192 | ₩3,205 | -5.14% | 6.4만 |
|---|
| 2026.03.09 | ₩3,272 | ₩3,379 | ₩3,111 | ₩3,338 | +2.04% | 5.3만 |
|---|
| 2026.03.06 | ₩3,352 | ₩3,472 | ₩3,272 | ₩3,352 | 0.00% | 3.9만 |
|---|
| 2026.03.05 | ₩3,579 | ₩3,632 | ₩3,325 | ₩3,419 | -4.48% | 6만 |
|---|
| 2026.03.04 | ₩3,579 | ₩3,779 | ₩3,525 | ₩3,565 | -0.37% | 4.7만 |
|---|
| 2026.03.03 | ₩3,499 | ₩3,712 | ₩3,459 | ₩3,592 | +2.67% | 4.2만 |
|---|
| 2026.03.02 | ₩3,352 | ₩3,739 | ₩3,285 | ₩3,606 | +7.57% | 4.7만 |
|---|
| 2026.02.27 | ₩3,539 | ₩3,686 | ₩3,445 | ₩3,459 | -2.26% | 3.3만 |
|---|
| 2026.02.26 | ₩3,646 | ₩3,752 | ₩3,539 | ₩3,659 | +0.37% | 3.4만 |
|---|
| 2026.02.25 | ₩3,499 | ₩3,699 | ₩3,432 | ₩3,659 | +4.58% | 4.5만 |
|---|
| 2026.02.24 | ₩3,258 | ₩3,565 | ₩3,232 | ₩3,539 | +8.61% | 3.9만 |
|---|
| 2026.02.23 | ₩3,245 | ₩3,445 | ₩3,071 | ₩3,218 | -0.82% | 4.1만 |
|---|
| 2026.02.20 | ₩3,432 | ₩3,499 | ₩3,272 | ₩3,272 | -4.67% | 6.2만 |
|---|
| 2026.02.19 | ₩3,632 | ₩3,699 | ₩3,405 | ₩3,499 | -3.68% | 4.5만 |
|---|
| 2026.02.18 | ₩3,712 | ₩3,859 | ₩3,499 | ₩3,686 | -0.72% | 10.5만 |
|---|
| 2026.02.17 | ₩3,726 | ₩3,806 | ₩3,579 | ₩3,739 | +0.36% | 4.4만 |
|---|
| 2026.02.13 | ₩3,592 | ₩3,913 | ₩3,512 | ₩3,806 | +5.95% | 4.8만 |
|---|
| 2026.02.12 | ₩3,659 | ₩3,899 | ₩3,472 | ₩3,512 | -4.01% | 5만 |
|---|
| 2026.02.11 | ₩3,899 | ₩4,086 | ₩3,579 | ₩3,606 | -7.53% | 8.4만 |
|---|
| 2026.02.10 | ₩4,086 | ₩4,086 | ₩3,779 | ₩3,806 | -6.86% | 4만 |
|---|
| 2026.02.09 | ₩4,126 | ₩4,273 | ₩4,060 | ₩4,086 | -0.97% | 9.3만 |
|---|
| 2026.02.06 | ₩3,926 | ₩4,180 | ₩3,779 | ₩4,126 | +5.10% | 9.9만 |
|---|
| 2026.02.05 | ₩3,806 | ₩4,233 | ₩3,739 | ₩3,899 | +2.46% | 10.9만 |
|---|
| 2026.02.04 | ₩4,060 | ₩4,060 | ₩3,672 | ₩3,886 | -4.28% | 10만 |
|---|
| 2026.02.03 | ₩4,300 | ₩4,340 | ₩3,926 | ₩4,006 | -6.83% | 7.8만 |
|---|
| 2026.02.02 | ₩4,073 | ₩4,273 | ₩3,873 | ₩4,273 | +4.92% | 10.3만 |
|---|
| 2026.01.30 | ₩4,273 | ₩4,660 | ₩4,153 | ₩4,153 | -2.81% | 11.9만 |
|---|
| 2026.01.29 | ₩4,340 | ₩4,500 | ₩3,913 | ₩4,313 | -0.62% | 31.8만 |
|---|
| 2026.01.28 | ₩4,380 | ₩4,674 | ₩4,193 | ₩4,273 | -2.44% | 20.2만 |
|---|
| 2026.01.27 | ₩3,833 | ₩4,447 | ₩3,833 | ₩4,300 | +12.20% | 10.7만 |
|---|
| 2026.01.26 | ₩4,340 | ₩4,741 | ₩3,792 | ₩3,846 | -11.38% | 26.5만 |
|---|
| 2026.01.23 | ₩3,632 | ₩4,287 | ₩3,632 | ₩4,220 | +16.18% | 27.9만 |
|---|
| 2026.01.22 | ₩3,485 | ₩3,779 | ₩3,432 | ₩3,646 | +4.60% | 14.5만 |
|---|
| 2026.01.21 | ₩3,298 | ₩3,512 | ₩3,165 | ₩3,499 | +6.07% | 12.9만 |
|---|
| 2026.01.20 | ₩3,459 | ₩3,459 | ₩3,205 | ₩3,232 | -6.56% | 8.8만 |
|---|
| 2026.01.16 | ₩3,338 | ₩3,592 | ₩3,338 | ₩3,552 | +6.40% | 8.7만 |
|---|
| 2026.01.15 | ₩3,379 | ₩3,659 | ₩3,285 | ₩3,338 | -1.19% | 9만 |
|---|
| 2026.01.14 | ₩3,485 | ₩3,552 | ₩3,338 | ₩3,352 | -3.83% | 6.7만 |
|---|
| 2026.01.13 | ₩3,445 | ₩3,632 | ₩3,405 | ₩3,445 | 0.00% | 8.4만 |
|---|
| 2026.01.12 | ₩3,472 | ₩3,525 | ₩3,298 | ₩3,405 | -1.92% | 8.3만 |
|---|
| 2026.01.09 | ₩3,352 | ₩3,539 | ₩3,338 | ₩3,352 | 0.00% | 9.9만 |
|---|
| 2026.01.08 | ₩3,205 | ₩3,419 | ₩3,178 | ₩3,285 | +2.50% | 8.4만 |
|---|
| 2026.01.07 | ₩3,993 | ₩4,073 | ₩3,151 | ₩3,272 | -18.06% | 30.8만 |
|---|
| 2026.01.06 | ₩3,325 | ₩4,140 | ₩3,272 | ₩4,033 | +21.29% | 26.1만 |
|---|
| 2026.01.05 | ₩3,205 | ₩3,472 | ₩3,205 | ₩3,338 | +4.17% | 17.3만 |
|---|
| 2026.01.02 | ₩2,697 | ₩3,338 | ₩2,684 | ₩3,312 | +22.77% | 19.8만 |
|---|
| 2025.12.31 | ₩2,831 | ₩3,071 | ₩2,684 | ₩2,724 | -3.77% | 30.4만 |
|---|
| 2025.12.30 | ₩2,751 | ₩3,205 | ₩2,738 | ₩2,804 | +1.94% | 126.8만 |
|---|
| 2025.12.29 | ₩2,537 | ₩3,045 | ₩2,337 | ₩2,350 | -7.37% | 37.8만 |
|---|
| 2025.12.26 | ₩3,005 | ₩3,459 | ₩2,991 | ₩3,151 | +4.89% | 29.5만 |
|---|
| 2025.12.24 | ₩2,938 | ₩3,205 | ₩2,938 | ₩3,071 | +4.55% | 8.3만 |
|---|
| 2025.12.23 | ₩3,205 | ₩3,205 | ₩2,938 | ₩3,071 | -4.17% | 11만 |
|---|
| 2025.12.22 | ₩3,338 | ₩3,606 | ₩3,205 | ₩3,205 | -4.00% | 10.8만 |
|---|
| 2025.12.19 | ₩3,338 | ₩3,606 | ₩3,205 | ₩3,205 | -4.00% | 15.5만 |
|---|
| 2025.12.18 | ₩2,938 | ₩3,338 | ₩2,804 | ₩3,071 | +4.55% | 35.6만 |
|---|
| 2025.12.17 | ₩3,205 | ₩3,338 | ₩3,071 | ₩3,071 | -4.17% | 8.8만 |
|---|
| 2025.12.16 | ₩2,671 | ₩3,338 | ₩2,671 | ₩3,205 | +20.00% | 25.5만 |
|---|
| 2025.12.15 | ₩3,338 | ₩3,472 | ₩2,537 | ₩2,671 | -20.00% | 28.3만 |
|---|
| 2025.12.12 | ₩3,606 | ₩4,006 | ₩3,606 | ₩3,739 | +3.70% | 8.6만 |
|---|
| 2025.12.11 | ₩3,472 | ₩3,873 | ₩3,472 | ₩3,606 | +3.85% | 7.9만 |
|---|
| 2025.12.10 | ₩3,739 | ₩3,739 | ₩3,472 | ₩3,472 | -7.14% | 6.2만 |
|---|
| 2025.12.09 | ₩3,472 | ₩3,739 | ₩3,472 | ₩3,739 | +7.69% | 9.2만 |
|---|
| 2025.12.08 | ₩3,472 | ₩3,873 | ₩3,472 | ₩3,606 | +3.85% | 9.6만 |
|---|
| 2025.12.05 | ₩3,873 | ₩3,873 | ₩3,606 | ₩3,606 | -6.90% | 6.6만 |
|---|
| 2025.12.04 | ₩3,739 | ₩3,873 | ₩3,739 | ₩3,739 | 0.00% | 5.3만 |
|---|
| 2025.12.03 | ₩3,606 | ₩3,739 | ₩3,606 | ₩3,606 | 0.00% | 6.9만 |
|---|
| 2025.12.02 | ₩3,739 | ₩4,006 | ₩3,606 | ₩3,606 | -3.57% | 6.1만 |
|---|
| 2025.12.01 | ₩4,140 | ₩4,140 | ₩3,739 | ₩3,739 | -9.68% | 8.4만 |
|---|
| 2025.11.28 | ₩4,006 | ₩4,407 | ₩4,006 | ₩4,140 | +3.33% | 8.2만 |
|---|
| 2025.11.26 | ₩3,606 | ₩4,006 | ₩3,606 | ₩3,873 | +7.41% | 11.6만 |
|---|
| 2025.11.25 | ₩3,472 | ₩3,606 | ₩3,338 | ₩3,606 | +3.85% | 7.4만 |
|---|
| 2025.11.24 | ₩3,071 | ₩3,472 | ₩3,071 | ₩3,205 | +4.35% | 8.7만 |
|---|
| 2025.11.21 | ₩3,205 | ₩3,205 | ₩2,804 | ₩3,071 | -4.17% | 21.9만 |
|---|
| 2025.11.20 | ₩3,472 | ₩3,739 | ₩3,071 | ₩3,338 | -3.85% | 16.5만 |
|---|
| 2025.11.19 | ₩3,606 | ₩3,606 | ₩3,205 | ₩3,338 | -7.41% | 9.3만 |
|---|
| 2025.11.18 | ₩3,338 | ₩3,606 | ₩3,071 | ₩3,606 | +8.00% | 17.6만 |
|---|
| 2025.11.17 | ₩3,873 | ₩3,873 | ₩3,338 | ₩3,472 | -10.34% | 21.7만 |
|---|
| 2025.11.14 | ₩3,472 | ₩3,873 | ₩3,472 | ₩3,739 | +7.69% | 27.8만 |
|---|
| 2025.11.13 | ₩4,273 | ₩4,540 | ₩3,606 | ₩3,739 | -12.50% | 44.9만 |
|---|
| 2025.11.12 | ₩4,941 | ₩5,208 | ₩4,540 | ₩4,807 | -2.70% | 27.7만 |
|---|
| 2025.11.11 | ₩5,074 | ₩5,208 | ₩4,807 | ₩5,074 | 0.00% | 10.5만 |
|---|
| 2025.11.10 | ₩5,475 | ₩5,609 | ₩4,941 | ₩5,074 | -7.32% | 28.5만 |
|---|
| 2025.11.07 | ₩5,342 | ₩5,475 | ₩5,074 | ₩5,342 | 0.00% | 17.1만 |
|---|
| 2025.11.06 | ₩5,742 | ₩5,876 | ₩5,208 | ₩5,208 | -9.30% | 16.6만 |
|---|
| 2025.11.05 | ₩5,208 | ₩5,876 | ₩5,208 | ₩5,742 | +10.26% | 29.4만 |
|---|
| 2025.11.04 | ₩5,208 | ₩5,609 | ₩4,807 | ₩5,208 | 0.00% | 14.8만 |
|---|
| 2025.11.03 | ₩5,342 | ₩5,609 | ₩4,941 | ₩5,475 | +2.50% | 23.1만 |
|---|
| 2025.10.31 | ₩5,208 | ₩5,208 | ₩4,674 | ₩5,074 | -2.56% | 41.2만 |
|---|
| 2025.10.30 | ₩5,342 | ₩5,342 | ₩4,941 | ₩5,208 | -2.50% | 32.9만 |
|---|
| 2025.10.29 | ₩6,009 | ₩6,276 | ₩5,074 | ₩5,342 | -11.11% | 65.1만 |
|---|
| 2025.10.28 | ₩7,078 | ₩7,078 | ₩5,342 | ₩5,742 | -18.87% | 224.5만 |
|---|
| 2025.10.27 | ₩5,074 | ₩5,342 | ₩4,807 | ₩5,208 | +2.63% | 80.7만 |
|---|
| 2025.10.24 | ₩6,543 | ₩6,944 | ₩5,876 | ₩6,143 | -6.12% | 84.1만 |
|---|
| 2025.10.23 | ₩4,941 | ₩7,745 | ₩4,941 | ₩6,543 | +32.43% | 279.7만 |
|---|
| 2025.10.22 | ₩4,807 | ₩5,742 | ₩4,807 | ₩4,941 | +2.78% | 63.4만 |
|---|
| 2025.10.21 | ₩4,941 | ₩5,742 | ₩4,807 | ₩5,074 | +2.70% | 60.8만 |
|---|
| 2025.10.20 | ₩5,609 | ₩5,609 | ₩4,941 | ₩5,208 | -7.14% | 48.5만 |
|---|
| 2025.10.17 | ₩5,609 | ₩6,009 | ₩5,475 | ₩5,609 | 0.00% | 43.7만 |
|---|
| 2025.10.16 | ₩6,810 | ₩6,944 | ₩5,876 | ₩6,143 | -9.80% | 45.3만 |
|---|
| 2025.10.15 | ₩6,944 | ₩7,211 | ₩5,742 | ₩6,410 | -7.69% | 95.4만 |
|---|
| 2025.10.14 | ₩7,211 | ₩8,146 | ₩6,276 | ₩6,944 | -3.70% | 164.6만 |
|---|
| 2025.10.13 | ₩9,882 | ₩10,015 | ₩8,146 | ₩8,947 | -9.46% | 96.9만 |
|---|
| 2025.10.10 | ₩9,481 | ₩10,416 | ₩8,279 | ₩9,081 | -4.23% | 224만 |
|---|