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 | ₩3,540 | ₩3,567 | ₩3,353 | ₩3,393 | -4.15% | 4만 |
| 2026.10.08 | ₩3,527 | ₩3,554 | ₩3,380 | ₩3,540 | +0.38% | 3.7만 |
| 2026.10.07 | ₩3,674 | ₩3,674 | ₩3,500 | ₩3,554 | -3.27% | 3.9만 |
| 2026.10.06 | ₩3,941 | ₩3,995 | ₩3,701 | ₩3,701 | -6.10% | 3.6만 |
| 2026.10.05 | ₩4,155 | ₩4,249 | ₩3,808 | ₩3,941 | -5.14% | 8만 |
| 2026.10.02 | ₩3,968 | ₩4,222 | ₩3,955 | ₩4,115 | +3.70% | 6만 |
| 2026.10.01 | ₩3,874 | ₩4,021 | ₩3,848 | ₩3,955 | +2.07% | 2.4만 |
| 2026.09.30 | ₩3,861 | ₩3,928 | ₩3,821 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,874 |
| +0.35% |
| 3.3만 |
| 2026.09.29 | ₩3,941 | ₩4,102 | ₩3,861 | ₩3,861 | -2.03% | 1.1만 |
|---|
| 2026.09.28 | ₩4,021 | ₩4,088 | ₩3,874 | ₩3,928 | -2.33% | 1.6만 |
|---|
| 2026.09.25 | ₩4,048 | ₩4,155 | ₩3,981 | ₩4,021 | -0.66% | 4.9만 |
|---|
| 2026.09.24 | ₩4,088 | ₩4,142 | ₩4,008 | ₩4,128 | +0.98% | 1.2만 |
|---|
| 2026.09.23 | ₩3,955 | ₩4,249 | ₩3,955 | ₩4,102 | +3.72% | 3.3만 |
|---|
| 2026.09.22 | ₩3,968 | ₩4,142 | ₩3,874 | ₩3,981 | +0.34% | 4.9만 |
|---|
| 2026.09.21 | ₩4,195 | ₩4,275 | ₩3,821 | ₩3,821 | -8.92% | 6.8만 |
|---|
| 2026.09.18 | ₩4,329 | ₩4,542 | ₩4,182 | ₩4,182 | -3.40% | 4.6만 |
|---|
| 2026.09.17 | ₩4,382 | ₩4,596 | ₩4,329 | ₩4,342 | -0.91% | 5.2만 |
|---|
| 2026.09.16 | ₩4,422 | ₩4,422 | ₩4,168 | ₩4,262 | -3.63% | 3.8만 |
|---|
| 2026.09.15 | ₩4,195 | ₩4,315 | ₩4,088 | ₩4,235 | +0.96% | 4.2만 |
|---|
| 2026.09.14 | ₩4,289 | ₩4,422 | ₩3,968 | ₩4,142 | -3.43% | 14.3만 |
|---|
| 2026.09.11 | ₩4,275 | ₩4,395 | ₩4,222 | ₩4,329 | +1.25% | 3.1만 |
|---|
| 2026.09.10 | ₩4,369 | ₩4,409 | ₩4,208 | ₩4,275 | -2.14% | 4.5만 |
|---|
| 2026.09.09 | ₩4,583 | ₩4,609 | ₩4,382 | ₩4,422 | -3.50% | 3.9만 |
|---|
| 2026.09.08 | ₩4,289 | ₩4,676 | ₩4,155 | ₩4,583 | +6.85% | 7.5만 |
|---|
| 2026.09.04 | ₩4,369 | ₩4,449 | ₩4,061 | ₩4,436 | +1.53% | 4만 |
|---|
| 2026.09.03 | ₩4,262 | ₩4,676 | ₩4,142 | ₩4,342 | +1.88% | 16.5만 |
|---|
| 2026.09.02 | ₩3,861 | ₩4,409 | ₩3,834 | ₩4,222 | +9.34% | 17.8만 |
|---|
| 2026.09.01 | ₩3,754 | ₩3,874 | ₩3,727 | ₩3,848 | +2.49% | 4.1만 |
|---|
| 2026.08.31 | ₩3,687 | ₩3,848 | ₩3,581 | ₩3,794 | +2.90% | 4.4만 |
|---|
| 2026.08.28 | ₩3,540 | ₩3,781 | ₩3,380 | ₩3,727 | +5.28% | 5.2만 |
|---|
| 2026.08.27 | ₩3,447 | ₩3,607 | ₩3,353 | ₩3,581 | +3.88% | 6.2만 |
|---|
| 2026.08.26 | ₩3,166 | ₩3,527 | ₩3,166 | ₩3,434 | +8.44% | 6.1만 |
|---|
| 2026.08.25 | ₩3,140 | ₩3,233 | ₩3,086 | ₩3,166 | +0.85% | 2.8만 |
|---|
| 2026.08.24 | ₩3,206 | ₩3,313 | ₩3,113 | ₩3,140 | -2.08% | 5.7만 |
|---|
| 2026.08.21 | ₩3,273 | ₩3,407 | ₩3,233 | ₩3,233 | -1.22% | 7.4만 |
|---|
| 2026.08.20 | ₩3,313 | ₩3,327 | ₩3,166 | ₩3,233 | -2.42% | 4.2만 |
|---|
| 2026.08.19 | ₩3,367 | ₩3,380 | ₩3,140 | ₩3,327 | -1.19% | 4.3만 |
|---|
| 2026.08.18 | ₩3,327 | ₩3,420 | ₩3,247 | ₩3,340 | +0.40% | 5.9만 |
|---|
| 2026.08.17 | ₩3,327 | ₩3,420 | ₩3,206 | ₩3,287 | -1.20% | 4.9만 |
|---|
| 2026.08.14 | ₩3,353 | ₩3,474 | ₩3,273 | ₩3,340 | -0.40% | 5.3만 |
|---|
| 2026.08.13 | ₩3,313 | ₩3,647 | ₩3,153 | ₩3,367 | +1.61% | 26만 |
|---|
| 2026.08.12 | ₩3,006 | ₩3,153 | ₩2,913 | ₩3,100 | +3.11% | 5.6만 |
|---|
| 2026.08.11 | ₩2,979 | ₩3,180 | ₩2,926 | ₩3,100 | +4.04% | 7.1만 |
|---|
| 2026.08.10 | ₩2,872 | ₩3,059 | ₩2,859 | ₩2,872 | 0.00% | 1.6만 |
|---|
| 2026.08.07 | ₩3,006 | ₩3,019 | ₩2,832 | ₩2,872 | -4.44% | 3.1만 |
|---|
| 2026.08.06 | ₩2,979 | ₩3,100 | ₩2,899 | ₩2,979 | 0.00% | 2만 |
|---|
| 2026.08.05 | ₩2,966 | ₩3,073 | ₩2,846 | ₩3,019 | +1.80% | 3.7만 |
|---|
| 2026.08.04 | ₩3,086 | ₩3,113 | ₩2,953 | ₩2,953 | -4.33% | 3.1만 |
|---|
| 2026.08.03 | ₩3,006 | ₩3,153 | ₩2,993 | ₩3,100 | +3.11% | 6.1만 |
|---|
| 2026.07.31 | ₩2,966 | ₩3,019 | ₩2,819 | ₩2,913 | -1.80% | 1.6만 |
|---|
| 2026.07.30 | ₩2,993 | ₩2,993 | ₩2,819 | ₩2,993 | 0.00% | 4.1만 |
|---|
| 2026.07.29 | ₩2,993 | ₩3,073 | ₩2,779 | ₩2,859 | -4.46% | 7.3만 |
|---|
| 2026.07.28 | ₩2,979 | ₩3,073 | ₩2,953 | ₩2,966 | -0.45% | 4만 |
|---|
| 2026.07.27 | ₩2,966 | ₩2,993 | ₩2,819 | ₩2,939 | -0.90% | 3.9만 |
|---|
| 2026.07.24 | ₩2,886 | ₩3,033 | ₩2,846 | ₩2,886 | 0.00% | 5.8만 |
|---|
| 2026.07.23 | ₩2,752 | ₩3,006 | ₩2,739 | ₩2,819 | +2.43% | 11만 |
|---|
| 2026.07.22 | ₩2,699 | ₩2,806 | ₩2,619 | ₩2,752 | +1.98% | 5만 |
|---|
| 2026.07.21 | ₩2,792 | ₩2,806 | ₩2,699 | ₩2,712 | -2.87% | 3.7만 |
|---|
| 2026.07.20 | ₩2,966 | ₩2,966 | ₩2,699 | ₩2,792 | -5.86% | 3.3만 |
|---|
| 2026.07.17 | ₩3,100 | ₩3,100 | ₩2,752 | ₩2,792 | -9.91% | 3만 |
|---|
| 2026.07.16 | ₩2,886 | ₩3,260 | ₩2,779 | ₩2,939 | +1.85% | 14.8만 |
|---|
| 2026.07.15 | ₩2,792 | ₩2,886 | ₩2,712 | ₩2,859 | +2.39% | 5.3만 |
|---|
| 2026.07.14 | ₩2,725 | ₩2,725 | ₩2,605 | ₩2,685 | -1.47% | 4만 |
|---|
| 2026.07.13 | ₩2,819 | ₩2,819 | ₩2,538 | ₩2,565 | -9.00% | 4.9만 |
|---|
| 2026.07.10 | ₩2,926 | ₩2,926 | ₩2,699 | ₩2,725 | -6.85% | 3.2만 |
|---|
| 2026.07.09 | ₩2,578 | ₩2,739 | ₩2,565 | ₩2,725 | +5.70% | 2.9만 |
|---|
| 2026.07.08 | ₩2,712 | ₩2,712 | ₩2,498 | ₩2,592 | -4.43% | 5만 |
|---|
| 2026.07.07 | ₩2,766 | ₩2,859 | ₩2,538 | ₩2,659 | -3.86% | 6.7만 |
|---|
| 2026.07.06 | ₩2,619 | ₩2,846 | ₩2,619 | ₩2,752 | +5.10% | 4.2만 |
|---|
| 2026.07.02 | ₩2,886 | ₩2,886 | ₩2,578 | ₩2,659 | -7.87% | 6.5만 |
|---|
| 2026.07.01 | ₩2,565 | ₩3,073 | ₩2,538 | ₩2,886 | +12.50% | 9.7만 |
|---|
| 2026.06.30 | ₩2,472 | ₩2,592 | ₩2,405 | ₩2,538 | +2.70% | 8.1만 |
|---|
| 2026.06.29 | ₩2,632 | ₩2,806 | ₩2,472 | ₩2,512 | -4.57% | 6.8만 |
|---|
| 2026.06.26 | ₩2,699 | ₩2,806 | ₩2,552 | ₩2,578 | -4.46% | 10.8만 |
|---|
| 2026.06.25 | ₩2,672 | ₩2,806 | ₩2,645 | ₩2,645 | -1.00% | 4.7만 |
|---|
| 2026.06.24 | ₩2,806 | ₩2,846 | ₩2,619 | ₩2,619 | -6.67% | 7.4만 |
|---|
| 2026.06.23 | ₩2,832 | ₩2,966 | ₩2,819 | ₩2,819 | -0.47% | 2.7만 |
|---|
| 2026.06.22 | ₩2,979 | ₩3,006 | ₩2,832 | ₩2,846 | -4.48% | 6.3만 |
|---|
| 2026.06.18 | ₩2,953 | ₩3,113 | ₩2,872 | ₩3,006 | +1.81% | 7.9만 |
|---|
| 2026.06.17 | ₩2,953 | ₩3,113 | ₩2,913 | ₩2,913 | -1.36% | 9.4만 |
|---|
| 2026.06.16 | ₩3,086 | ₩3,086 | ₩2,939 | ₩2,939 | -4.76% | 8.2만 |
|---|
| 2026.06.15 | ₩3,140 | ₩3,300 | ₩2,966 | ₩3,086 | -1.70% | 10.2만 |
|---|
| 2026.06.12 | ₩3,287 | ₩3,300 | ₩3,059 | ₩3,086 | -6.10% | 10.1만 |
|---|
| 2026.06.11 | ₩3,206 | ₩3,380 | ₩3,193 | ₩3,273 | +2.08% | 6.5만 |
|---|
| 2026.06.10 | ₩3,300 | ₩3,447 | ₩3,180 | ₩3,206 | -2.83% | 4.6만 |
|---|
| 2026.06.09 | ₩3,380 | ₩3,607 | ₩3,247 | ₩3,353 | -0.79% | 8.2만 |
|---|
| 2026.06.08 | ₩3,313 | ₩3,514 | ₩3,233 | ₩3,380 | +2.02% | 6만 |
|---|
| 2026.06.05 | ₩3,420 | ₩3,420 | ₩3,180 | ₩3,233 | -5.47% | 6.3만 |
|---|
| 2026.06.04 | ₩3,340 | ₩3,500 | ₩3,340 | ₩3,434 | +2.80% | 4.2만 |
|---|
| 2026.06.03 | ₩3,474 | ₩3,474 | ₩3,287 | ₩3,313 | -4.62% | 6.9만 |
|---|
| 2026.06.02 | ₩3,380 | ₩3,687 | ₩3,353 | ₩3,594 | +6.32% | 10만 |
|---|
| 2026.06.01 | ₩3,300 | ₩3,407 | ₩3,073 | ₩3,300 | 0.00% | 4.2만 |
|---|
| 2026.05.29 | ₩3,527 | ₩3,554 | ₩3,247 | ₩3,300 | -6.44% | 5.4만 |
|---|
| 2026.05.28 | ₩3,687 | ₩3,687 | ₩3,420 | ₩3,500 | -5.07% | 6.7만 |
|---|
| 2026.05.27 | ₩3,073 | ₩3,821 | ₩3,006 | ₩3,741 | +21.74% | 19.8만 |
|---|
| 2026.05.26 | ₩3,206 | ₩3,206 | ₩3,006 | ₩3,073 | -4.17% | 5.5만 |
|---|
| 2026.05.22 | ₩3,220 | ₩3,273 | ₩3,140 | ₩3,247 | +0.83% | 3.6만 |
|---|
| 2026.05.21 | ₩3,073 | ₩3,220 | ₩2,966 | ₩3,153 | +2.61% | 2.7만 |
|---|
| 2026.05.20 | ₩2,993 | ₩3,273 | ₩2,993 | ₩3,140 | +4.91% | 4.5만 |
|---|
| 2026.05.19 | ₩2,926 | ₩3,059 | ₩2,859 | ₩3,019 | +3.20% | 2.5만 |
|---|
| 2026.05.18 | ₩3,006 | ₩3,086 | ₩2,913 | ₩2,926 | -2.67% | 4만 |
|---|
| 2026.05.15 | ₩3,086 | ₩3,086 | ₩2,939 | ₩3,019 | -2.16% | 2.4만 |
|---|
| 2026.05.14 | ₩2,966 | ₩3,113 | ₩2,913 | ₩3,059 | +3.15% | 4만 |
|---|
| 2026.05.13 | ₩2,899 | ₩3,073 | ₩2,886 | ₩2,966 | +2.30% | 4.7만 |
|---|
| 2026.05.12 | ₩2,966 | ₩3,140 | ₩2,806 | ₩2,913 | -1.80% | 5.8만 |
|---|
| 2026.05.11 | ₩3,073 | ₩3,206 | ₩2,953 | ₩2,966 | -3.48% | 8.4만 |
|---|
| 2026.05.08 | ₩2,993 | ₩3,220 | ₩2,899 | ₩3,166 | +5.80% | 8.7만 |
|---|
| 2026.05.07 | ₩3,140 | ₩3,260 | ₩2,939 | ₩2,966 | -5.53% | 4.7만 |
|---|
| 2026.05.06 | ₩3,059 | ₩3,206 | ₩3,033 | ₩3,153 | +3.06% | 5.3만 |
|---|
| 2026.05.05 | ₩3,247 | ₩3,313 | ₩2,846 | ₩2,966 | -8.64% | 14만 |
|---|
| 2026.05.04 | ₩3,340 | ₩3,487 | ₩3,247 | ₩3,247 | -2.80% | 8.4만 |
|---|
| 2026.05.01 | ₩3,460 | ₩3,460 | ₩3,260 | ₩3,327 | -3.86% | 5.3만 |
|---|
| 2026.04.30 | ₩3,206 | ₩3,447 | ₩3,206 | ₩3,313 | +3.33% | 6.9만 |
|---|
| 2026.04.29 | ₩3,794 | ₩3,861 | ₩3,206 | ₩3,220 | -15.14% | 15.5만 |
|---|
| 2026.04.28 | ₩3,888 | ₩4,008 | ₩3,768 | ₩3,781 | -2.75% | 3.3만 |
|---|
| 2026.04.27 | ₩4,008 | ₩4,088 | ₩3,834 | ₩3,834 | -4.33% | 2.6만 |
|---|
| 2026.04.24 | ₩3,861 | ₩4,155 | ₩3,861 | ₩3,968 | +2.77% | 2.8만 |
|---|
| 2026.04.23 | ₩4,088 | ₩4,088 | ₩3,781 | ₩3,861 | -5.56% | 7.8만 |
|---|
| 2026.04.22 | ₩4,275 | ₩4,275 | ₩4,075 | ₩4,075 | -4.69% | 3.7만 |
|---|
| 2026.04.21 | ₩4,262 | ₩4,409 | ₩4,168 | ₩4,168 | -2.19% | 2.3만 |
|---|
| 2026.04.20 | ₩4,142 | ₩4,342 | ₩4,021 | ₩4,302 | +3.87% | 4.1만 |
|---|
| 2026.04.17 | ₩4,395 | ₩4,462 | ₩4,182 | ₩4,195 | -4.56% | 3.2만 |
|---|
| 2026.04.16 | ₩4,542 | ₩4,609 | ₩4,342 | ₩4,395 | -3.24% | 3.3만 |
|---|
| 2026.04.15 | ₩4,409 | ₩4,676 | ₩4,235 | ₩4,556 | +3.33% | 5.4만 |
|---|
| 2026.04.14 | ₩4,208 | ₩4,516 | ₩4,128 | ₩4,409 | +4.76% | 5만 |
|---|
| 2026.04.13 | ₩4,075 | ₩4,342 | ₩3,901 | ₩4,262 | +4.59% | 6.8만 |
|---|
| 2026.04.10 | ₩4,035 | ₩4,409 | ₩4,035 | ₩4,155 | +2.98% | 5.1만 |
|---|
| 2026.04.09 | ₩4,008 | ₩4,128 | ₩3,834 | ₩4,008 | 0.00% | 3.4만 |
|---|
| 2026.04.08 | ₩3,821 | ₩4,048 | ₩3,821 | ₩3,821 | 0.00% | 3.8만 |
|---|
| 2026.04.07 | ₩3,794 | ₩3,834 | ₩3,567 | ₩3,567 | -5.99% | 3.8만 |
|---|
| 2026.04.06 | ₩3,834 | ₩4,008 | ₩3,701 | ₩3,754 | -2.09% | 3.6만 |
|---|
| 2026.04.02 | ₩3,781 | ₩4,008 | ₩3,754 | ₩3,861 | +2.12% | 6.9만 |
|---|
| 2026.04.01 | ₩3,821 | ₩4,061 | ₩3,701 | ₩3,861 | +1.05% | 3.8만 |
|---|
| 2026.03.31 | ₩3,714 | ₩4,075 | ₩3,714 | ₩3,794 | +2.16% | 4.4만 |
|---|
| 2026.03.30 | ₩3,915 | ₩3,941 | ₩3,607 | ₩3,674 | -6.14% | 3.6만 |
|---|
| 2026.03.27 | ₩3,941 | ₩4,222 | ₩3,808 | ₩3,955 | +0.34% | 6.1만 |
|---|
| 2026.03.26 | ₩4,676 | ₩4,689 | ₩3,834 | ₩4,008 | -14.29% | 5.2만 |
|---|
| 2026.03.25 | ₩4,476 | ₩4,810 | ₩4,395 | ₩4,676 | +4.48% | 6.9만 |
|---|
| 2026.03.24 | ₩4,222 | ₩4,676 | ₩4,088 | ₩4,409 | +4.43% | 14.2만 |
|---|
| 2026.03.23 | ₩4,075 | ₩4,462 | ₩3,741 | ₩4,222 | +3.61% | 10.1만 |
|---|
| 2026.03.20 | ₩3,861 | ₩4,088 | ₩3,781 | ₩4,088 | +5.88% | 8.3만 |
|---|
| 2026.03.19 | ₩3,567 | ₩3,861 | ₩3,540 | ₩3,861 | +8.24% | 4.7만 |
|---|
| 2026.03.18 | ₩3,754 | ₩3,808 | ₩3,554 | ₩3,647 | -2.85% | 3.5만 |
|---|
| 2026.03.17 | ₩3,327 | ₩4,008 | ₩3,327 | ₩3,808 | +14.46% | 14.2만 |
|---|
| 2026.03.16 | ₩3,300 | ₩3,487 | ₩3,300 | ₩3,313 | +0.40% | 4.2만 |
|---|
| 2026.03.13 | ₩3,447 | ₩3,447 | ₩3,206 | ₩3,300 | -4.26% | 2.5만 |
|---|
| 2026.03.12 | ₩3,527 | ₩3,527 | ₩3,313 | ₩3,367 | -4.55% | 5.1만 |
|---|
| 2026.03.11 | ₩3,260 | ₩3,527 | ₩3,260 | ₩3,474 | +6.56% | 6.6만 |
|---|
| 2026.03.10 | ₩3,380 | ₩3,487 | ₩3,193 | ₩3,206 | -5.14% | 6.4만 |
|---|
| 2026.03.09 | ₩3,273 | ₩3,380 | ₩3,113 | ₩3,340 | +2.04% | 5.3만 |
|---|
| 2026.03.06 | ₩3,353 | ₩3,474 | ₩3,273 | ₩3,353 | 0.00% | 3.9만 |
|---|
| 2026.03.05 | ₩3,581 | ₩3,634 | ₩3,327 | ₩3,420 | -4.48% | 6만 |
|---|
| 2026.03.04 | ₩3,581 | ₩3,781 | ₩3,527 | ₩3,567 | -0.37% | 4.7만 |
|---|
| 2026.03.03 | ₩3,500 | ₩3,714 | ₩3,460 | ₩3,594 | +2.67% | 4.2만 |
|---|
| 2026.03.02 | ₩3,353 | ₩3,741 | ₩3,287 | ₩3,607 | +7.57% | 4.7만 |
|---|
| 2026.02.27 | ₩3,540 | ₩3,687 | ₩3,447 | ₩3,460 | -2.26% | 3.3만 |
|---|
| 2026.02.26 | ₩3,647 | ₩3,754 | ₩3,540 | ₩3,661 | +0.37% | 3.4만 |
|---|
| 2026.02.25 | ₩3,500 | ₩3,701 | ₩3,434 | ₩3,661 | +4.58% | 4.5만 |
|---|
| 2026.02.24 | ₩3,260 | ₩3,567 | ₩3,233 | ₩3,540 | +8.61% | 3.9만 |
|---|
| 2026.02.23 | ₩3,247 | ₩3,447 | ₩3,073 | ₩3,220 | -0.82% | 4.1만 |
|---|
| 2026.02.20 | ₩3,434 | ₩3,500 | ₩3,273 | ₩3,273 | -4.67% | 6.2만 |
|---|
| 2026.02.19 | ₩3,634 | ₩3,701 | ₩3,407 | ₩3,500 | -3.68% | 4.5만 |
|---|
| 2026.02.18 | ₩3,714 | ₩3,861 | ₩3,500 | ₩3,687 | -0.72% | 10.5만 |
|---|
| 2026.02.17 | ₩3,727 | ₩3,808 | ₩3,581 | ₩3,741 | +0.36% | 4.4만 |
|---|
| 2026.02.13 | ₩3,594 | ₩3,915 | ₩3,514 | ₩3,808 | +5.95% | 4.8만 |
|---|
| 2026.02.12 | ₩3,661 | ₩3,901 | ₩3,474 | ₩3,514 | -4.01% | 5만 |
|---|
| 2026.02.11 | ₩3,901 | ₩4,088 | ₩3,581 | ₩3,607 | -7.53% | 8.4만 |
|---|
| 2026.02.10 | ₩4,088 | ₩4,088 | ₩3,781 | ₩3,808 | -6.86% | 4만 |
|---|
| 2026.02.09 | ₩4,128 | ₩4,275 | ₩4,061 | ₩4,088 | -0.97% | 9.3만 |
|---|
| 2026.02.06 | ₩3,928 | ₩4,182 | ₩3,781 | ₩4,128 | +5.10% | 9.9만 |
|---|
| 2026.02.05 | ₩3,808 | ₩4,235 | ₩3,741 | ₩3,901 | +2.46% | 10.9만 |
|---|
| 2026.02.04 | ₩4,061 | ₩4,061 | ₩3,674 | ₩3,888 | -4.28% | 10만 |
|---|
| 2026.02.03 | ₩4,302 | ₩4,342 | ₩3,928 | ₩4,008 | -6.83% | 7.8만 |
|---|
| 2026.02.02 | ₩4,075 | ₩4,275 | ₩3,874 | ₩4,275 | +4.92% | 10.3만 |
|---|
| 2026.01.30 | ₩4,275 | ₩4,663 | ₩4,155 | ₩4,155 | -2.81% | 11.9만 |
|---|
| 2026.01.29 | ₩4,342 | ₩4,502 | ₩3,915 | ₩4,315 | -0.62% | 31.8만 |
|---|
| 2026.01.28 | ₩4,382 | ₩4,676 | ₩4,195 | ₩4,275 | -2.44% | 20.2만 |
|---|
| 2026.01.27 | ₩3,834 | ₩4,449 | ₩3,834 | ₩4,302 | +12.20% | 10.7만 |
|---|
| 2026.01.26 | ₩4,342 | ₩4,743 | ₩3,794 | ₩3,848 | -11.38% | 26.5만 |
|---|
| 2026.01.23 | ₩3,634 | ₩4,289 | ₩3,634 | ₩4,222 | +16.18% | 27.9만 |
|---|
| 2026.01.22 | ₩3,487 | ₩3,781 | ₩3,434 | ₩3,647 | +4.60% | 14.5만 |
|---|
| 2026.01.21 | ₩3,300 | ₩3,514 | ₩3,166 | ₩3,500 | +6.07% | 12.9만 |
|---|
| 2026.01.20 | ₩3,460 | ₩3,460 | ₩3,206 | ₩3,233 | -6.56% | 8.8만 |
|---|
| 2026.01.16 | ₩3,340 | ₩3,594 | ₩3,340 | ₩3,554 | +6.40% | 8.7만 |
|---|
| 2026.01.15 | ₩3,380 | ₩3,661 | ₩3,287 | ₩3,340 | -1.19% | 9만 |
|---|
| 2026.01.14 | ₩3,487 | ₩3,554 | ₩3,340 | ₩3,353 | -3.83% | 6.7만 |
|---|
| 2026.01.13 | ₩3,447 | ₩3,634 | ₩3,407 | ₩3,447 | 0.00% | 8.4만 |
|---|
| 2026.01.12 | ₩3,474 | ₩3,527 | ₩3,300 | ₩3,407 | -1.92% | 8.3만 |
|---|
| 2026.01.09 | ₩3,353 | ₩3,540 | ₩3,340 | ₩3,353 | 0.00% | 9.9만 |
|---|
| 2026.01.08 | ₩3,206 | ₩3,420 | ₩3,180 | ₩3,287 | +2.50% | 8.4만 |
|---|
| 2026.01.07 | ₩3,995 | ₩4,075 | ₩3,153 | ₩3,273 | -18.06% | 30.8만 |
|---|
| 2026.01.06 | ₩3,327 | ₩4,142 | ₩3,273 | ₩4,035 | +21.29% | 26.1만 |
|---|
| 2026.01.05 | ₩3,206 | ₩3,474 | ₩3,206 | ₩3,340 | +4.17% | 17.3만 |
|---|
| 2026.01.02 | ₩2,699 | ₩3,340 | ₩2,685 | ₩3,313 | +22.77% | 19.8만 |
|---|
| 2025.12.31 | ₩2,832 | ₩3,073 | ₩2,685 | ₩2,725 | -3.77% | 30.4만 |
|---|
| 2025.12.30 | ₩2,752 | ₩3,206 | ₩2,739 | ₩2,806 | +1.94% | 126.8만 |
|---|
| 2025.12.29 | ₩2,538 | ₩3,046 | ₩2,338 | ₩2,351 | -7.37% | 37.8만 |
|---|
| 2025.12.26 | ₩3,006 | ₩3,460 | ₩2,993 | ₩3,153 | +4.89% | 29.5만 |
|---|
| 2025.12.24 | ₩2,939 | ₩3,206 | ₩2,939 | ₩3,073 | +4.55% | 8.3만 |
|---|
| 2025.12.23 | ₩3,206 | ₩3,206 | ₩2,939 | ₩3,073 | -4.17% | 11만 |
|---|
| 2025.12.22 | ₩3,340 | ₩3,607 | ₩3,206 | ₩3,206 | -4.00% | 10.8만 |
|---|
| 2025.12.19 | ₩3,340 | ₩3,607 | ₩3,206 | ₩3,206 | -4.00% | 15.5만 |
|---|
| 2025.12.18 | ₩2,939 | ₩3,340 | ₩2,806 | ₩3,073 | +4.55% | 35.6만 |
|---|
| 2025.12.17 | ₩3,206 | ₩3,340 | ₩3,073 | ₩3,073 | -4.17% | 8.8만 |
|---|
| 2025.12.16 | ₩2,672 | ₩3,340 | ₩2,672 | ₩3,206 | +20.00% | 25.5만 |
|---|
| 2025.12.15 | ₩3,340 | ₩3,474 | ₩2,538 | ₩2,672 | -20.00% | 28.3만 |
|---|
| 2025.12.12 | ₩3,607 | ₩4,008 | ₩3,607 | ₩3,741 | +3.70% | 8.6만 |
|---|
| 2025.12.11 | ₩3,474 | ₩3,874 | ₩3,474 | ₩3,607 | +3.85% | 7.9만 |
|---|
| 2025.12.10 | ₩3,741 | ₩3,741 | ₩3,474 | ₩3,474 | -7.14% | 6.2만 |
|---|
| 2025.12.09 | ₩3,474 | ₩3,741 | ₩3,474 | ₩3,741 | +7.69% | 9.2만 |
|---|
| 2025.12.08 | ₩3,474 | ₩3,874 | ₩3,474 | ₩3,607 | +3.85% | 9.6만 |
|---|
| 2025.12.05 | ₩3,874 | ₩3,874 | ₩3,607 | ₩3,607 | -6.90% | 6.6만 |
|---|
| 2025.12.04 | ₩3,741 | ₩3,874 | ₩3,741 | ₩3,741 | 0.00% | 5.3만 |
|---|
| 2025.12.03 | ₩3,607 | ₩3,741 | ₩3,607 | ₩3,607 | 0.00% | 6.9만 |
|---|
| 2025.12.02 | ₩3,741 | ₩4,008 | ₩3,607 | ₩3,607 | -3.57% | 6.1만 |
|---|
| 2025.12.01 | ₩4,142 | ₩4,142 | ₩3,741 | ₩3,741 | -9.68% | 8.4만 |
|---|
| 2025.11.28 | ₩4,008 | ₩4,409 | ₩4,008 | ₩4,142 | +3.33% | 8.2만 |
|---|
| 2025.11.26 | ₩3,607 | ₩4,008 | ₩3,607 | ₩3,874 | +7.41% | 11.6만 |
|---|
| 2025.11.25 | ₩3,474 | ₩3,607 | ₩3,340 | ₩3,607 | +3.85% | 7.4만 |
|---|
| 2025.11.24 | ₩3,073 | ₩3,474 | ₩3,073 | ₩3,206 | +4.35% | 8.7만 |
|---|
| 2025.11.21 | ₩3,206 | ₩3,206 | ₩2,806 | ₩3,073 | -4.17% | 21.9만 |
|---|
| 2025.11.20 | ₩3,474 | ₩3,741 | ₩3,073 | ₩3,340 | -3.85% | 16.5만 |
|---|
| 2025.11.19 | ₩3,607 | ₩3,607 | ₩3,206 | ₩3,340 | -7.41% | 9.3만 |
|---|
| 2025.11.18 | ₩3,340 | ₩3,607 | ₩3,073 | ₩3,607 | +8.00% | 17.6만 |
|---|
| 2025.11.17 | ₩3,874 | ₩3,874 | ₩3,340 | ₩3,474 | -10.34% | 21.7만 |
|---|
| 2025.11.14 | ₩3,474 | ₩3,874 | ₩3,474 | ₩3,741 | +7.69% | 27.8만 |
|---|
| 2025.11.13 | ₩4,275 | ₩4,542 | ₩3,607 | ₩3,741 | -12.50% | 44.9만 |
|---|
| 2025.11.12 | ₩4,943 | ₩5,210 | ₩4,542 | ₩4,810 | -2.70% | 27.7만 |
|---|
| 2025.11.11 | ₩5,077 | ₩5,210 | ₩4,810 | ₩5,077 | 0.00% | 10.5만 |
|---|
| 2025.11.10 | ₩5,478 | ₩5,611 | ₩4,943 | ₩5,077 | -7.32% | 28.5만 |
|---|
| 2025.11.07 | ₩5,344 | ₩5,478 | ₩5,077 | ₩5,344 | 0.00% | 17.1만 |
|---|
| 2025.11.06 | ₩5,745 | ₩5,878 | ₩5,210 | ₩5,210 | -9.30% | 16.6만 |
|---|
| 2025.11.05 | ₩5,210 | ₩5,878 | ₩5,210 | ₩5,745 | +10.26% | 29.4만 |
|---|
| 2025.11.04 | ₩5,210 | ₩5,611 | ₩4,810 | ₩5,210 | 0.00% | 14.8만 |
|---|
| 2025.11.03 | ₩5,344 | ₩5,611 | ₩4,943 | ₩5,478 | +2.50% | 23.1만 |
|---|
| 2025.10.31 | ₩5,210 | ₩5,210 | ₩4,676 | ₩5,077 | -2.56% | 41.2만 |
|---|
| 2025.10.30 | ₩5,344 | ₩5,344 | ₩4,943 | ₩5,210 | -2.50% | 32.9만 |
|---|
| 2025.10.29 | ₩6,012 | ₩6,279 | ₩5,077 | ₩5,344 | -11.11% | 65.1만 |
|---|
| 2025.10.28 | ₩7,081 | ₩7,081 | ₩5,344 | ₩5,745 | -18.87% | 224.5만 |
|---|
| 2025.10.27 | ₩5,077 | ₩5,344 | ₩4,810 | ₩5,210 | +2.63% | 80.7만 |
|---|
| 2025.10.24 | ₩6,546 | ₩6,947 | ₩5,878 | ₩6,146 | -6.12% | 84.1만 |
|---|
| 2025.10.23 | ₩4,943 | ₩7,749 | ₩4,943 | ₩6,546 | +32.43% | 279.7만 |
|---|
| 2025.10.22 | ₩4,810 | ₩5,745 | ₩4,810 | ₩4,943 | +2.78% | 63.4만 |
|---|
| 2025.10.21 | ₩4,943 | ₩5,745 | ₩4,810 | ₩5,077 | +2.70% | 60.8만 |
|---|
| 2025.10.20 | ₩5,611 | ₩5,611 | ₩4,943 | ₩5,210 | -7.14% | 48.5만 |
|---|
| 2025.10.17 | ₩5,611 | ₩6,012 | ₩5,478 | ₩5,611 | 0.00% | 43.7만 |
|---|
| 2025.10.16 | ₩6,814 | ₩6,947 | ₩5,878 | ₩6,146 | -9.80% | 45.3만 |
|---|
| 2025.10.15 | ₩6,947 | ₩7,214 | ₩5,745 | ₩6,413 | -7.69% | 95.4만 |
|---|
| 2025.10.14 | ₩7,214 | ₩8,150 | ₩6,279 | ₩6,947 | -3.70% | 164.6만 |
|---|
| 2025.10.13 | ₩9,886 | ₩10,020 | ₩8,150 | ₩8,951 | -9.46% | 96.9만 |
|---|
| 2025.10.10 | ₩9,486 | ₩10,421 | ₩8,283 | ₩9,085 | -4.23% | 224만 |
|---|