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 | ₩3,537 | ₩3,563 | ₩3,350 | ₩3,390 | -4.15% | 4만 |
| 2026.10.08 | ₩3,523 | ₩3,550 | ₩3,377 | ₩3,537 | +0.38% | 3.7만 |
| 2026.10.07 | ₩3,670 | ₩3,670 | ₩3,497 | ₩3,550 | -3.27% | 3.9만 |
| 2026.10.06 | ₩3,937 | ₩3,990 | ₩3,697 | ₩3,697 | -6.10% | 3.6만 |
| 2026.10.05 | ₩4,151 | ₩4,244 | ₩3,804 | ₩3,937 | -5.14% | 8만 |
| 2026.10.02 | ₩3,964 | ₩4,217 | ₩3,950 | ₩4,111 | +3.70% | 6만 |
| 2026.10.01 | ₩3,870 | ₩4,017 | ₩3,844 | ₩3,950 | +2.07% | 2.4만 |
| 2026.09.30 | ₩3,857 | ₩3,924 | ₩3,817 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,870 |
| +0.35% |
| 3.3만 |
| 2026.09.29 | ₩3,937 | ₩4,097 | ₩3,857 | ₩3,857 | -2.03% | 1.1만 |
|---|
| 2026.09.28 | ₩4,017 | ₩4,084 | ₩3,870 | ₩3,924 | -2.33% | 1.6만 |
|---|
| 2026.09.25 | ₩4,044 | ₩4,151 | ₩3,977 | ₩4,017 | -0.66% | 4.9만 |
|---|
| 2026.09.24 | ₩4,084 | ₩4,137 | ₩4,004 | ₩4,124 | +0.98% | 1.2만 |
|---|
| 2026.09.23 | ₩3,950 | ₩4,244 | ₩3,950 | ₩4,097 | +3.72% | 3.3만 |
|---|
| 2026.09.22 | ₩3,964 | ₩4,137 | ₩3,870 | ₩3,977 | +0.34% | 4.9만 |
|---|
| 2026.09.21 | ₩4,191 | ₩4,271 | ₩3,817 | ₩3,817 | -8.92% | 6.8만 |
|---|
| 2026.09.18 | ₩4,324 | ₩4,538 | ₩4,177 | ₩4,177 | -3.40% | 4.6만 |
|---|
| 2026.09.17 | ₩4,377 | ₩4,591 | ₩4,324 | ₩4,337 | -0.91% | 5.2만 |
|---|
| 2026.09.16 | ₩4,417 | ₩4,417 | ₩4,164 | ₩4,257 | -3.63% | 3.8만 |
|---|
| 2026.09.15 | ₩4,191 | ₩4,311 | ₩4,084 | ₩4,231 | +0.96% | 4.2만 |
|---|
| 2026.09.14 | ₩4,284 | ₩4,417 | ₩3,964 | ₩4,137 | -3.43% | 14.3만 |
|---|
| 2026.09.11 | ₩4,271 | ₩4,391 | ₩4,217 | ₩4,324 | +1.25% | 3.1만 |
|---|
| 2026.09.10 | ₩4,364 | ₩4,404 | ₩4,204 | ₩4,271 | -2.14% | 4.5만 |
|---|
| 2026.09.09 | ₩4,578 | ₩4,604 | ₩4,377 | ₩4,417 | -3.50% | 3.9만 |
|---|
| 2026.09.08 | ₩4,284 | ₩4,671 | ₩4,151 | ₩4,578 | +6.85% | 7.5만 |
|---|
| 2026.09.04 | ₩4,364 | ₩4,444 | ₩4,057 | ₩4,431 | +1.53% | 4만 |
|---|
| 2026.09.03 | ₩4,257 | ₩4,671 | ₩4,137 | ₩4,337 | +1.88% | 16.5만 |
|---|
| 2026.09.02 | ₩3,857 | ₩4,404 | ₩3,830 | ₩4,217 | +9.34% | 17.8만 |
|---|
| 2026.09.01 | ₩3,750 | ₩3,870 | ₩3,724 | ₩3,844 | +2.49% | 4.1만 |
|---|
| 2026.08.31 | ₩3,683 | ₩3,844 | ₩3,577 | ₩3,790 | +2.90% | 4.4만 |
|---|
| 2026.08.28 | ₩3,537 | ₩3,777 | ₩3,377 | ₩3,724 | +5.28% | 5.2만 |
|---|
| 2026.08.27 | ₩3,443 | ₩3,603 | ₩3,350 | ₩3,577 | +3.88% | 6.2만 |
|---|
| 2026.08.26 | ₩3,163 | ₩3,523 | ₩3,163 | ₩3,430 | +8.44% | 6.1만 |
|---|
| 2026.08.25 | ₩3,136 | ₩3,230 | ₩3,083 | ₩3,163 | +0.85% | 2.8만 |
|---|
| 2026.08.24 | ₩3,203 | ₩3,310 | ₩3,110 | ₩3,136 | -2.08% | 5.7만 |
|---|
| 2026.08.21 | ₩3,270 | ₩3,403 | ₩3,230 | ₩3,230 | -1.22% | 7.4만 |
|---|
| 2026.08.20 | ₩3,310 | ₩3,323 | ₩3,163 | ₩3,230 | -2.42% | 4.2만 |
|---|
| 2026.08.19 | ₩3,363 | ₩3,377 | ₩3,136 | ₩3,323 | -1.19% | 4.3만 |
|---|
| 2026.08.18 | ₩3,323 | ₩3,417 | ₩3,243 | ₩3,336 | +0.40% | 5.9만 |
|---|
| 2026.08.17 | ₩3,323 | ₩3,417 | ₩3,203 | ₩3,283 | -1.20% | 4.9만 |
|---|
| 2026.08.14 | ₩3,350 | ₩3,470 | ₩3,270 | ₩3,336 | -0.40% | 5.3만 |
|---|
| 2026.08.13 | ₩3,310 | ₩3,643 | ₩3,150 | ₩3,363 | +1.61% | 26만 |
|---|
| 2026.08.12 | ₩3,003 | ₩3,150 | ₩2,909 | ₩3,096 | +3.11% | 5.6만 |
|---|
| 2026.08.11 | ₩2,976 | ₩3,176 | ₩2,923 | ₩3,096 | +4.04% | 7.1만 |
|---|
| 2026.08.10 | ₩2,869 | ₩3,056 | ₩2,856 | ₩2,869 | 0.00% | 1.6만 |
|---|
| 2026.08.07 | ₩3,003 | ₩3,016 | ₩2,829 | ₩2,869 | -4.44% | 3.1만 |
|---|
| 2026.08.06 | ₩2,976 | ₩3,096 | ₩2,896 | ₩2,976 | 0.00% | 2만 |
|---|
| 2026.08.05 | ₩2,963 | ₩3,070 | ₩2,843 | ₩3,016 | +1.80% | 3.7만 |
|---|
| 2026.08.04 | ₩3,083 | ₩3,110 | ₩2,949 | ₩2,949 | -4.33% | 3.1만 |
|---|
| 2026.08.03 | ₩3,003 | ₩3,150 | ₩2,989 | ₩3,096 | +3.11% | 6.1만 |
|---|
| 2026.07.31 | ₩2,963 | ₩3,016 | ₩2,816 | ₩2,909 | -1.80% | 1.6만 |
|---|
| 2026.07.30 | ₩2,989 | ₩2,989 | ₩2,816 | ₩2,989 | 0.00% | 4.1만 |
|---|
| 2026.07.29 | ₩2,989 | ₩3,070 | ₩2,776 | ₩2,856 | -4.46% | 7.3만 |
|---|
| 2026.07.28 | ₩2,976 | ₩3,070 | ₩2,949 | ₩2,963 | -0.45% | 4만 |
|---|
| 2026.07.27 | ₩2,963 | ₩2,989 | ₩2,816 | ₩2,936 | -0.90% | 3.9만 |
|---|
| 2026.07.24 | ₩2,883 | ₩3,030 | ₩2,843 | ₩2,883 | 0.00% | 5.8만 |
|---|
| 2026.07.23 | ₩2,749 | ₩3,003 | ₩2,736 | ₩2,816 | +2.43% | 11만 |
|---|
| 2026.07.22 | ₩2,696 | ₩2,803 | ₩2,616 | ₩2,749 | +1.98% | 5만 |
|---|
| 2026.07.21 | ₩2,789 | ₩2,803 | ₩2,696 | ₩2,709 | -2.87% | 3.7만 |
|---|
| 2026.07.20 | ₩2,963 | ₩2,963 | ₩2,696 | ₩2,789 | -5.86% | 3.3만 |
|---|
| 2026.07.17 | ₩3,096 | ₩3,096 | ₩2,749 | ₩2,789 | -9.91% | 3만 |
|---|
| 2026.07.16 | ₩2,883 | ₩3,256 | ₩2,776 | ₩2,936 | +1.85% | 14.8만 |
|---|
| 2026.07.15 | ₩2,789 | ₩2,883 | ₩2,709 | ₩2,856 | +2.39% | 5.3만 |
|---|
| 2026.07.14 | ₩2,723 | ₩2,723 | ₩2,602 | ₩2,683 | -1.47% | 4만 |
|---|
| 2026.07.13 | ₩2,816 | ₩2,816 | ₩2,536 | ₩2,562 | -9.00% | 4.9만 |
|---|
| 2026.07.10 | ₩2,923 | ₩2,923 | ₩2,696 | ₩2,723 | -6.85% | 3.2만 |
|---|
| 2026.07.09 | ₩2,576 | ₩2,736 | ₩2,562 | ₩2,723 | +5.70% | 2.9만 |
|---|
| 2026.07.08 | ₩2,709 | ₩2,709 | ₩2,496 | ₩2,589 | -4.43% | 5만 |
|---|
| 2026.07.07 | ₩2,763 | ₩2,856 | ₩2,536 | ₩2,656 | -3.86% | 6.7만 |
|---|
| 2026.07.06 | ₩2,616 | ₩2,843 | ₩2,616 | ₩2,749 | +5.10% | 4.2만 |
|---|
| 2026.07.02 | ₩2,883 | ₩2,883 | ₩2,576 | ₩2,656 | -7.87% | 6.5만 |
|---|
| 2026.07.01 | ₩2,562 | ₩3,070 | ₩2,536 | ₩2,883 | +12.50% | 9.7만 |
|---|
| 2026.06.30 | ₩2,469 | ₩2,589 | ₩2,402 | ₩2,536 | +2.70% | 8.1만 |
|---|
| 2026.06.29 | ₩2,629 | ₩2,803 | ₩2,469 | ₩2,509 | -4.57% | 6.8만 |
|---|
| 2026.06.26 | ₩2,696 | ₩2,803 | ₩2,549 | ₩2,576 | -4.46% | 10.8만 |
|---|
| 2026.06.25 | ₩2,669 | ₩2,803 | ₩2,642 | ₩2,642 | -1.00% | 4.7만 |
|---|
| 2026.06.24 | ₩2,803 | ₩2,843 | ₩2,616 | ₩2,616 | -6.67% | 7.4만 |
|---|
| 2026.06.23 | ₩2,829 | ₩2,963 | ₩2,816 | ₩2,816 | -0.47% | 2.7만 |
|---|
| 2026.06.22 | ₩2,976 | ₩3,003 | ₩2,829 | ₩2,843 | -4.48% | 6.3만 |
|---|
| 2026.06.18 | ₩2,949 | ₩3,110 | ₩2,869 | ₩3,003 | +1.81% | 7.9만 |
|---|
| 2026.06.17 | ₩2,949 | ₩3,110 | ₩2,909 | ₩2,909 | -1.36% | 9.4만 |
|---|
| 2026.06.16 | ₩3,083 | ₩3,083 | ₩2,936 | ₩2,936 | -4.76% | 8.2만 |
|---|
| 2026.06.15 | ₩3,136 | ₩3,296 | ₩2,963 | ₩3,083 | -1.70% | 10.2만 |
|---|
| 2026.06.12 | ₩3,283 | ₩3,296 | ₩3,056 | ₩3,083 | -6.10% | 10.1만 |
|---|
| 2026.06.11 | ₩3,203 | ₩3,377 | ₩3,190 | ₩3,270 | +2.08% | 6.5만 |
|---|
| 2026.06.10 | ₩3,296 | ₩3,443 | ₩3,176 | ₩3,203 | -2.83% | 4.6만 |
|---|
| 2026.06.09 | ₩3,377 | ₩3,603 | ₩3,243 | ₩3,350 | -0.79% | 8.2만 |
|---|
| 2026.06.08 | ₩3,310 | ₩3,510 | ₩3,230 | ₩3,377 | +2.02% | 6만 |
|---|
| 2026.06.05 | ₩3,417 | ₩3,417 | ₩3,176 | ₩3,230 | -5.47% | 6.3만 |
|---|
| 2026.06.04 | ₩3,336 | ₩3,497 | ₩3,336 | ₩3,430 | +2.80% | 4.2만 |
|---|
| 2026.06.03 | ₩3,470 | ₩3,470 | ₩3,283 | ₩3,310 | -4.62% | 6.9만 |
|---|
| 2026.06.02 | ₩3,377 | ₩3,683 | ₩3,350 | ₩3,590 | +6.32% | 10만 |
|---|
| 2026.06.01 | ₩3,296 | ₩3,403 | ₩3,070 | ₩3,296 | 0.00% | 4.2만 |
|---|
| 2026.05.29 | ₩3,523 | ₩3,550 | ₩3,243 | ₩3,296 | -6.44% | 5.4만 |
|---|
| 2026.05.28 | ₩3,683 | ₩3,683 | ₩3,417 | ₩3,497 | -5.07% | 6.7만 |
|---|
| 2026.05.27 | ₩3,070 | ₩3,817 | ₩3,003 | ₩3,737 | +21.74% | 19.8만 |
|---|
| 2026.05.26 | ₩3,203 | ₩3,203 | ₩3,003 | ₩3,070 | -4.17% | 5.5만 |
|---|
| 2026.05.22 | ₩3,216 | ₩3,270 | ₩3,136 | ₩3,243 | +0.83% | 3.6만 |
|---|
| 2026.05.21 | ₩3,070 | ₩3,216 | ₩2,963 | ₩3,150 | +2.61% | 2.7만 |
|---|
| 2026.05.20 | ₩2,989 | ₩3,270 | ₩2,989 | ₩3,136 | +4.91% | 4.5만 |
|---|
| 2026.05.19 | ₩2,923 | ₩3,056 | ₩2,856 | ₩3,016 | +3.20% | 2.5만 |
|---|
| 2026.05.18 | ₩3,003 | ₩3,083 | ₩2,909 | ₩2,923 | -2.67% | 4만 |
|---|
| 2026.05.15 | ₩3,083 | ₩3,083 | ₩2,936 | ₩3,016 | -2.16% | 2.4만 |
|---|
| 2026.05.14 | ₩2,963 | ₩3,110 | ₩2,909 | ₩3,056 | +3.15% | 4만 |
|---|
| 2026.05.13 | ₩2,896 | ₩3,070 | ₩2,883 | ₩2,963 | +2.30% | 4.7만 |
|---|
| 2026.05.12 | ₩2,963 | ₩3,136 | ₩2,803 | ₩2,909 | -1.80% | 5.8만 |
|---|
| 2026.05.11 | ₩3,070 | ₩3,203 | ₩2,949 | ₩2,963 | -3.48% | 8.4만 |
|---|
| 2026.05.08 | ₩2,989 | ₩3,216 | ₩2,896 | ₩3,163 | +5.80% | 8.7만 |
|---|
| 2026.05.07 | ₩3,136 | ₩3,256 | ₩2,936 | ₩2,963 | -5.53% | 4.7만 |
|---|
| 2026.05.06 | ₩3,056 | ₩3,203 | ₩3,030 | ₩3,150 | +3.06% | 5.3만 |
|---|
| 2026.05.05 | ₩3,243 | ₩3,310 | ₩2,843 | ₩2,963 | -8.64% | 14만 |
|---|
| 2026.05.04 | ₩3,336 | ₩3,483 | ₩3,243 | ₩3,243 | -2.80% | 8.4만 |
|---|
| 2026.05.01 | ₩3,457 | ₩3,457 | ₩3,256 | ₩3,323 | -3.86% | 5.3만 |
|---|
| 2026.04.30 | ₩3,203 | ₩3,443 | ₩3,203 | ₩3,310 | +3.33% | 6.9만 |
|---|
| 2026.04.29 | ₩3,790 | ₩3,857 | ₩3,203 | ₩3,216 | -15.14% | 15.5만 |
|---|
| 2026.04.28 | ₩3,884 | ₩4,004 | ₩3,764 | ₩3,777 | -2.75% | 3.3만 |
|---|
| 2026.04.27 | ₩4,004 | ₩4,084 | ₩3,830 | ₩3,830 | -4.33% | 2.6만 |
|---|
| 2026.04.24 | ₩3,857 | ₩4,151 | ₩3,857 | ₩3,964 | +2.77% | 2.8만 |
|---|
| 2026.04.23 | ₩4,084 | ₩4,084 | ₩3,777 | ₩3,857 | -5.56% | 7.8만 |
|---|
| 2026.04.22 | ₩4,271 | ₩4,271 | ₩4,070 | ₩4,070 | -4.69% | 3.7만 |
|---|
| 2026.04.21 | ₩4,257 | ₩4,404 | ₩4,164 | ₩4,164 | -2.19% | 2.3만 |
|---|
| 2026.04.20 | ₩4,137 | ₩4,337 | ₩4,017 | ₩4,297 | +3.87% | 4.1만 |
|---|
| 2026.04.17 | ₩4,391 | ₩4,458 | ₩4,177 | ₩4,191 | -4.56% | 3.2만 |
|---|
| 2026.04.16 | ₩4,538 | ₩4,604 | ₩4,337 | ₩4,391 | -3.24% | 3.3만 |
|---|
| 2026.04.15 | ₩4,404 | ₩4,671 | ₩4,231 | ₩4,551 | +3.33% | 5.4만 |
|---|
| 2026.04.14 | ₩4,204 | ₩4,511 | ₩4,124 | ₩4,404 | +4.76% | 5만 |
|---|
| 2026.04.13 | ₩4,070 | ₩4,337 | ₩3,897 | ₩4,257 | +4.59% | 6.8만 |
|---|
| 2026.04.10 | ₩4,030 | ₩4,404 | ₩4,030 | ₩4,151 | +2.98% | 5.1만 |
|---|
| 2026.04.09 | ₩4,004 | ₩4,124 | ₩3,830 | ₩4,004 | 0.00% | 3.4만 |
|---|
| 2026.04.08 | ₩3,817 | ₩4,044 | ₩3,817 | ₩3,817 | 0.00% | 3.8만 |
|---|
| 2026.04.07 | ₩3,790 | ₩3,830 | ₩3,563 | ₩3,563 | -5.99% | 3.8만 |
|---|
| 2026.04.06 | ₩3,830 | ₩4,004 | ₩3,697 | ₩3,750 | -2.09% | 3.6만 |
|---|
| 2026.04.02 | ₩3,777 | ₩4,004 | ₩3,750 | ₩3,857 | +2.12% | 6.9만 |
|---|
| 2026.04.01 | ₩3,817 | ₩4,057 | ₩3,697 | ₩3,857 | +1.05% | 3.8만 |
|---|
| 2026.03.31 | ₩3,710 | ₩4,070 | ₩3,710 | ₩3,790 | +2.16% | 4.4만 |
|---|
| 2026.03.30 | ₩3,910 | ₩3,937 | ₩3,603 | ₩3,670 | -6.14% | 3.6만 |
|---|
| 2026.03.27 | ₩3,937 | ₩4,217 | ₩3,804 | ₩3,950 | +0.34% | 6.1만 |
|---|
| 2026.03.26 | ₩4,671 | ₩4,684 | ₩3,830 | ₩4,004 | -14.29% | 5.2만 |
|---|
| 2026.03.25 | ₩4,471 | ₩4,805 | ₩4,391 | ₩4,671 | +4.48% | 6.9만 |
|---|
| 2026.03.24 | ₩4,217 | ₩4,671 | ₩4,084 | ₩4,404 | +4.43% | 14.2만 |
|---|
| 2026.03.23 | ₩4,070 | ₩4,458 | ₩3,737 | ₩4,217 | +3.61% | 10.1만 |
|---|
| 2026.03.20 | ₩3,857 | ₩4,084 | ₩3,777 | ₩4,084 | +5.88% | 8.3만 |
|---|
| 2026.03.19 | ₩3,563 | ₩3,857 | ₩3,537 | ₩3,857 | +8.24% | 4.7만 |
|---|
| 2026.03.18 | ₩3,750 | ₩3,804 | ₩3,550 | ₩3,643 | -2.85% | 3.5만 |
|---|
| 2026.03.17 | ₩3,323 | ₩4,004 | ₩3,323 | ₩3,804 | +14.46% | 14.2만 |
|---|
| 2026.03.16 | ₩3,296 | ₩3,483 | ₩3,296 | ₩3,310 | +0.40% | 4.2만 |
|---|
| 2026.03.13 | ₩3,443 | ₩3,443 | ₩3,203 | ₩3,296 | -4.26% | 2.5만 |
|---|
| 2026.03.12 | ₩3,523 | ₩3,523 | ₩3,310 | ₩3,363 | -4.55% | 5.1만 |
|---|
| 2026.03.11 | ₩3,256 | ₩3,523 | ₩3,256 | ₩3,470 | +6.56% | 6.6만 |
|---|
| 2026.03.10 | ₩3,377 | ₩3,483 | ₩3,190 | ₩3,203 | -5.14% | 6.4만 |
|---|
| 2026.03.09 | ₩3,270 | ₩3,377 | ₩3,110 | ₩3,336 | +2.04% | 5.3만 |
|---|
| 2026.03.06 | ₩3,350 | ₩3,470 | ₩3,270 | ₩3,350 | 0.00% | 3.9만 |
|---|
| 2026.03.05 | ₩3,577 | ₩3,630 | ₩3,323 | ₩3,417 | -4.48% | 6만 |
|---|
| 2026.03.04 | ₩3,577 | ₩3,777 | ₩3,523 | ₩3,563 | -0.37% | 4.7만 |
|---|
| 2026.03.03 | ₩3,497 | ₩3,710 | ₩3,457 | ₩3,590 | +2.67% | 4.2만 |
|---|
| 2026.03.02 | ₩3,350 | ₩3,737 | ₩3,283 | ₩3,603 | +7.57% | 4.7만 |
|---|
| 2026.02.27 | ₩3,537 | ₩3,683 | ₩3,443 | ₩3,457 | -2.26% | 3.3만 |
|---|
| 2026.02.26 | ₩3,643 | ₩3,750 | ₩3,537 | ₩3,657 | +0.37% | 3.4만 |
|---|
| 2026.02.25 | ₩3,497 | ₩3,697 | ₩3,430 | ₩3,657 | +4.58% | 4.5만 |
|---|
| 2026.02.24 | ₩3,256 | ₩3,563 | ₩3,230 | ₩3,537 | +8.61% | 3.9만 |
|---|
| 2026.02.23 | ₩3,243 | ₩3,443 | ₩3,070 | ₩3,216 | -0.82% | 4.1만 |
|---|
| 2026.02.20 | ₩3,430 | ₩3,497 | ₩3,270 | ₩3,270 | -4.67% | 6.2만 |
|---|
| 2026.02.19 | ₩3,630 | ₩3,697 | ₩3,403 | ₩3,497 | -3.68% | 4.5만 |
|---|
| 2026.02.18 | ₩3,710 | ₩3,857 | ₩3,497 | ₩3,683 | -0.72% | 10.5만 |
|---|
| 2026.02.17 | ₩3,724 | ₩3,804 | ₩3,577 | ₩3,737 | +0.36% | 4.4만 |
|---|
| 2026.02.13 | ₩3,590 | ₩3,910 | ₩3,510 | ₩3,804 | +5.95% | 4.8만 |
|---|
| 2026.02.12 | ₩3,657 | ₩3,897 | ₩3,470 | ₩3,510 | -4.01% | 5만 |
|---|
| 2026.02.11 | ₩3,897 | ₩4,084 | ₩3,577 | ₩3,603 | -7.53% | 8.4만 |
|---|
| 2026.02.10 | ₩4,084 | ₩4,084 | ₩3,777 | ₩3,804 | -6.86% | 4만 |
|---|
| 2026.02.09 | ₩4,124 | ₩4,271 | ₩4,057 | ₩4,084 | -0.97% | 9.3만 |
|---|
| 2026.02.06 | ₩3,924 | ₩4,177 | ₩3,777 | ₩4,124 | +5.10% | 9.9만 |
|---|
| 2026.02.05 | ₩3,804 | ₩4,231 | ₩3,737 | ₩3,897 | +2.46% | 10.9만 |
|---|
| 2026.02.04 | ₩4,057 | ₩4,057 | ₩3,670 | ₩3,884 | -4.28% | 10만 |
|---|
| 2026.02.03 | ₩4,297 | ₩4,337 | ₩3,924 | ₩4,004 | -6.83% | 7.8만 |
|---|
| 2026.02.02 | ₩4,070 | ₩4,271 | ₩3,870 | ₩4,271 | +4.92% | 10.3만 |
|---|
| 2026.01.30 | ₩4,271 | ₩4,658 | ₩4,151 | ₩4,151 | -2.81% | 11.9만 |
|---|
| 2026.01.29 | ₩4,337 | ₩4,498 | ₩3,910 | ₩4,311 | -0.62% | 31.8만 |
|---|
| 2026.01.28 | ₩4,377 | ₩4,671 | ₩4,191 | ₩4,271 | -2.44% | 20.2만 |
|---|
| 2026.01.27 | ₩3,830 | ₩4,444 | ₩3,830 | ₩4,297 | +12.20% | 10.7만 |
|---|
| 2026.01.26 | ₩4,337 | ₩4,738 | ₩3,790 | ₩3,844 | -11.38% | 26.5만 |
|---|
| 2026.01.23 | ₩3,630 | ₩4,284 | ₩3,630 | ₩4,217 | +16.18% | 27.9만 |
|---|
| 2026.01.22 | ₩3,483 | ₩3,777 | ₩3,430 | ₩3,643 | +4.60% | 14.5만 |
|---|
| 2026.01.21 | ₩3,296 | ₩3,510 | ₩3,163 | ₩3,497 | +6.07% | 12.9만 |
|---|
| 2026.01.20 | ₩3,457 | ₩3,457 | ₩3,203 | ₩3,230 | -6.56% | 8.8만 |
|---|
| 2026.01.16 | ₩3,336 | ₩3,590 | ₩3,336 | ₩3,550 | +6.40% | 8.7만 |
|---|
| 2026.01.15 | ₩3,377 | ₩3,657 | ₩3,283 | ₩3,336 | -1.19% | 9만 |
|---|
| 2026.01.14 | ₩3,483 | ₩3,550 | ₩3,336 | ₩3,350 | -3.83% | 6.7만 |
|---|
| 2026.01.13 | ₩3,443 | ₩3,630 | ₩3,403 | ₩3,443 | 0.00% | 8.4만 |
|---|
| 2026.01.12 | ₩3,470 | ₩3,523 | ₩3,296 | ₩3,403 | -1.92% | 8.3만 |
|---|
| 2026.01.09 | ₩3,350 | ₩3,537 | ₩3,336 | ₩3,350 | 0.00% | 9.9만 |
|---|
| 2026.01.08 | ₩3,203 | ₩3,417 | ₩3,176 | ₩3,283 | +2.50% | 8.4만 |
|---|
| 2026.01.07 | ₩3,990 | ₩4,070 | ₩3,150 | ₩3,270 | -18.06% | 30.8만 |
|---|
| 2026.01.06 | ₩3,323 | ₩4,137 | ₩3,270 | ₩4,030 | +21.29% | 26.1만 |
|---|
| 2026.01.05 | ₩3,203 | ₩3,470 | ₩3,203 | ₩3,336 | +4.17% | 17.3만 |
|---|
| 2026.01.02 | ₩2,696 | ₩3,336 | ₩2,683 | ₩3,310 | +22.77% | 19.8만 |
|---|
| 2025.12.31 | ₩2,829 | ₩3,070 | ₩2,683 | ₩2,723 | -3.77% | 30.4만 |
|---|
| 2025.12.30 | ₩2,749 | ₩3,203 | ₩2,736 | ₩2,803 | +1.94% | 126.8만 |
|---|
| 2025.12.29 | ₩2,536 | ₩3,043 | ₩2,336 | ₩2,349 | -7.37% | 37.8만 |
|---|
| 2025.12.26 | ₩3,003 | ₩3,457 | ₩2,989 | ₩3,150 | +4.89% | 29.5만 |
|---|
| 2025.12.24 | ₩2,936 | ₩3,203 | ₩2,936 | ₩3,070 | +4.55% | 8.3만 |
|---|
| 2025.12.23 | ₩3,203 | ₩3,203 | ₩2,936 | ₩3,070 | -4.17% | 11만 |
|---|
| 2025.12.22 | ₩3,336 | ₩3,603 | ₩3,203 | ₩3,203 | -4.00% | 10.8만 |
|---|
| 2025.12.19 | ₩3,336 | ₩3,603 | ₩3,203 | ₩3,203 | -4.00% | 15.5만 |
|---|
| 2025.12.18 | ₩2,936 | ₩3,336 | ₩2,803 | ₩3,070 | +4.55% | 35.6만 |
|---|
| 2025.12.17 | ₩3,203 | ₩3,336 | ₩3,070 | ₩3,070 | -4.17% | 8.8만 |
|---|
| 2025.12.16 | ₩2,669 | ₩3,336 | ₩2,669 | ₩3,203 | +20.00% | 25.5만 |
|---|
| 2025.12.15 | ₩3,336 | ₩3,470 | ₩2,536 | ₩2,669 | -20.00% | 28.3만 |
|---|
| 2025.12.12 | ₩3,603 | ₩4,004 | ₩3,603 | ₩3,737 | +3.70% | 8.6만 |
|---|
| 2025.12.11 | ₩3,470 | ₩3,870 | ₩3,470 | ₩3,603 | +3.85% | 7.9만 |
|---|
| 2025.12.10 | ₩3,737 | ₩3,737 | ₩3,470 | ₩3,470 | -7.14% | 6.2만 |
|---|
| 2025.12.09 | ₩3,470 | ₩3,737 | ₩3,470 | ₩3,737 | +7.69% | 9.2만 |
|---|
| 2025.12.08 | ₩3,470 | ₩3,870 | ₩3,470 | ₩3,603 | +3.85% | 9.6만 |
|---|
| 2025.12.05 | ₩3,870 | ₩3,870 | ₩3,603 | ₩3,603 | -6.90% | 6.6만 |
|---|
| 2025.12.04 | ₩3,737 | ₩3,870 | ₩3,737 | ₩3,737 | 0.00% | 5.3만 |
|---|
| 2025.12.03 | ₩3,603 | ₩3,737 | ₩3,603 | ₩3,603 | 0.00% | 6.9만 |
|---|
| 2025.12.02 | ₩3,737 | ₩4,004 | ₩3,603 | ₩3,603 | -3.57% | 6.1만 |
|---|
| 2025.12.01 | ₩4,137 | ₩4,137 | ₩3,737 | ₩3,737 | -9.68% | 8.4만 |
|---|
| 2025.11.28 | ₩4,004 | ₩4,404 | ₩4,004 | ₩4,137 | +3.33% | 8.2만 |
|---|
| 2025.11.26 | ₩3,603 | ₩4,004 | ₩3,603 | ₩3,870 | +7.41% | 11.6만 |
|---|
| 2025.11.25 | ₩3,470 | ₩3,603 | ₩3,336 | ₩3,603 | +3.85% | 7.4만 |
|---|
| 2025.11.24 | ₩3,070 | ₩3,470 | ₩3,070 | ₩3,203 | +4.35% | 8.7만 |
|---|
| 2025.11.21 | ₩3,203 | ₩3,203 | ₩2,803 | ₩3,070 | -4.17% | 21.9만 |
|---|
| 2025.11.20 | ₩3,470 | ₩3,737 | ₩3,070 | ₩3,336 | -3.85% | 16.5만 |
|---|
| 2025.11.19 | ₩3,603 | ₩3,603 | ₩3,203 | ₩3,336 | -7.41% | 9.3만 |
|---|
| 2025.11.18 | ₩3,336 | ₩3,603 | ₩3,070 | ₩3,603 | +8.00% | 17.6만 |
|---|
| 2025.11.17 | ₩3,870 | ₩3,870 | ₩3,336 | ₩3,470 | -10.34% | 21.7만 |
|---|
| 2025.11.14 | ₩3,470 | ₩3,870 | ₩3,470 | ₩3,737 | +7.69% | 27.8만 |
|---|
| 2025.11.13 | ₩4,271 | ₩4,538 | ₩3,603 | ₩3,737 | -12.50% | 44.9만 |
|---|
| 2025.11.12 | ₩4,938 | ₩5,205 | ₩4,538 | ₩4,805 | -2.70% | 27.7만 |
|---|
| 2025.11.11 | ₩5,071 | ₩5,205 | ₩4,805 | ₩5,071 | 0.00% | 10.5만 |
|---|
| 2025.11.10 | ₩5,472 | ₩5,605 | ₩4,938 | ₩5,071 | -7.32% | 28.5만 |
|---|
| 2025.11.07 | ₩5,338 | ₩5,472 | ₩5,071 | ₩5,338 | 0.00% | 17.1만 |
|---|
| 2025.11.06 | ₩5,739 | ₩5,872 | ₩5,205 | ₩5,205 | -9.30% | 16.6만 |
|---|
| 2025.11.05 | ₩5,205 | ₩5,872 | ₩5,205 | ₩5,739 | +10.26% | 29.4만 |
|---|
| 2025.11.04 | ₩5,205 | ₩5,605 | ₩4,805 | ₩5,205 | 0.00% | 14.8만 |
|---|
| 2025.11.03 | ₩5,338 | ₩5,605 | ₩4,938 | ₩5,472 | +2.50% | 23.1만 |
|---|
| 2025.10.31 | ₩5,205 | ₩5,205 | ₩4,671 | ₩5,071 | -2.56% | 41.2만 |
|---|
| 2025.10.30 | ₩5,338 | ₩5,338 | ₩4,938 | ₩5,205 | -2.50% | 32.9만 |
|---|
| 2025.10.29 | ₩6,006 | ₩6,273 | ₩5,071 | ₩5,338 | -11.11% | 65.1만 |
|---|
| 2025.10.28 | ₩7,073 | ₩7,073 | ₩5,338 | ₩5,739 | -18.87% | 224.5만 |
|---|
| 2025.10.27 | ₩5,071 | ₩5,338 | ₩4,805 | ₩5,205 | +2.63% | 80.7만 |
|---|
| 2025.10.24 | ₩6,539 | ₩6,940 | ₩5,872 | ₩6,139 | -6.12% | 84.1만 |
|---|
| 2025.10.23 | ₩4,938 | ₩7,741 | ₩4,938 | ₩6,539 | +32.43% | 279.7만 |
|---|
| 2025.10.22 | ₩4,805 | ₩5,739 | ₩4,805 | ₩4,938 | +2.78% | 63.4만 |
|---|
| 2025.10.21 | ₩4,938 | ₩5,739 | ₩4,805 | ₩5,071 | +2.70% | 60.8만 |
|---|
| 2025.10.20 | ₩5,605 | ₩5,605 | ₩4,938 | ₩5,205 | -7.14% | 48.5만 |
|---|
| 2025.10.17 | ₩5,605 | ₩6,006 | ₩5,472 | ₩5,605 | 0.00% | 43.7만 |
|---|
| 2025.10.16 | ₩6,806 | ₩6,940 | ₩5,872 | ₩6,139 | -9.80% | 45.3만 |
|---|
| 2025.10.15 | ₩6,940 | ₩7,207 | ₩5,739 | ₩6,406 | -7.69% | 95.4만 |
|---|
| 2025.10.14 | ₩7,207 | ₩8,141 | ₩6,273 | ₩6,940 | -3.70% | 164.6만 |
|---|
| 2025.10.13 | ₩9,876 | ₩10,009 | ₩8,141 | ₩8,942 | -9.46% | 96.9만 |
|---|
| 2025.10.10 | ₩9,476 | ₩10,410 | ₩8,274 | ₩9,075 | -4.23% | 224만 |
|---|