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 | ₩3,542 | ₩3,569 | ₩3,355 | ₩3,395 | -4.15% | 4만 |
| 2026.10.08 | ₩3,529 | ₩3,555 | ₩3,382 | ₩3,542 | +0.38% | 3.7만 |
| 2026.10.07 | ₩3,676 | ₩3,676 | ₩3,502 | ₩3,555 | -3.27% | 3.9만 |
| 2026.10.06 | ₩3,943 | ₩3,996 | ₩3,702 | ₩3,702 | -6.10% | 3.6만 |
| 2026.10.05 | ₩4,157 | ₩4,250 | ₩3,809 | ₩3,943 | -5.14% | 8만 |
| 2026.10.02 | ₩3,970 | ₩4,224 | ₩3,956 | ₩4,117 | +3.70% | 6만 |
| 2026.10.01 | ₩3,876 | ₩4,023 | ₩3,849 | ₩3,956 | +2.07% | 2.4만 |
| 2026.09.30 | ₩3,863 | ₩3,930 | ₩3,823 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,876 |
| +0.35% |
| 3.3만 |
| 2026.09.29 | ₩3,943 | ₩4,103 | ₩3,863 | ₩3,863 | -2.03% | 1.1만 |
|---|
| 2026.09.28 | ₩4,023 | ₩4,090 | ₩3,876 | ₩3,930 | -2.33% | 1.6만 |
|---|
| 2026.09.25 | ₩4,050 | ₩4,157 | ₩3,983 | ₩4,023 | -0.66% | 4.9만 |
|---|
| 2026.09.24 | ₩4,090 | ₩4,143 | ₩4,010 | ₩4,130 | +0.98% | 1.2만 |
|---|
| 2026.09.23 | ₩3,956 | ₩4,250 | ₩3,956 | ₩4,103 | +3.72% | 3.3만 |
|---|
| 2026.09.22 | ₩3,970 | ₩4,143 | ₩3,876 | ₩3,983 | +0.34% | 4.9만 |
|---|
| 2026.09.21 | ₩4,197 | ₩4,277 | ₩3,823 | ₩3,823 | -8.92% | 6.8만 |
|---|
| 2026.09.18 | ₩4,331 | ₩4,544 | ₩4,183 | ₩4,183 | -3.40% | 4.6만 |
|---|
| 2026.09.17 | ₩4,384 | ₩4,598 | ₩4,331 | ₩4,344 | -0.91% | 5.2만 |
|---|
| 2026.09.16 | ₩4,424 | ₩4,424 | ₩4,170 | ₩4,264 | -3.63% | 3.8만 |
|---|
| 2026.09.15 | ₩4,197 | ₩4,317 | ₩4,090 | ₩4,237 | +0.96% | 4.2만 |
|---|
| 2026.09.14 | ₩4,290 | ₩4,424 | ₩3,970 | ₩4,143 | -3.43% | 14.3만 |
|---|
| 2026.09.11 | ₩4,277 | ₩4,397 | ₩4,224 | ₩4,331 | +1.25% | 3.1만 |
|---|
| 2026.09.10 | ₩4,371 | ₩4,411 | ₩4,210 | ₩4,277 | -2.14% | 4.5만 |
|---|
| 2026.09.09 | ₩4,584 | ₩4,611 | ₩4,384 | ₩4,424 | -3.50% | 3.9만 |
|---|
| 2026.09.08 | ₩4,290 | ₩4,678 | ₩4,157 | ₩4,584 | +6.85% | 7.5만 |
|---|
| 2026.09.04 | ₩4,371 | ₩4,451 | ₩4,063 | ₩4,437 | +1.53% | 4만 |
|---|
| 2026.09.03 | ₩4,264 | ₩4,678 | ₩4,143 | ₩4,344 | +1.88% | 16.5만 |
|---|
| 2026.09.02 | ₩3,863 | ₩4,411 | ₩3,836 | ₩4,224 | +9.34% | 17.8만 |
|---|
| 2026.09.01 | ₩3,756 | ₩3,876 | ₩3,729 | ₩3,849 | +2.49% | 4.1만 |
|---|
| 2026.08.31 | ₩3,689 | ₩3,849 | ₩3,582 | ₩3,796 | +2.90% | 4.4만 |
|---|
| 2026.08.28 | ₩3,542 | ₩3,783 | ₩3,382 | ₩3,729 | +5.28% | 5.2만 |
|---|
| 2026.08.27 | ₩3,448 | ₩3,609 | ₩3,355 | ₩3,582 | +3.88% | 6.2만 |
|---|
| 2026.08.26 | ₩3,168 | ₩3,529 | ₩3,168 | ₩3,435 | +8.44% | 6.1만 |
|---|
| 2026.08.25 | ₩3,141 | ₩3,235 | ₩3,087 | ₩3,168 | +0.85% | 2.8만 |
|---|
| 2026.08.24 | ₩3,208 | ₩3,315 | ₩3,114 | ₩3,141 | -2.08% | 5.7만 |
|---|
| 2026.08.21 | ₩3,275 | ₩3,408 | ₩3,235 | ₩3,235 | -1.22% | 7.4만 |
|---|
| 2026.08.20 | ₩3,315 | ₩3,328 | ₩3,168 | ₩3,235 | -2.42% | 4.2만 |
|---|
| 2026.08.19 | ₩3,368 | ₩3,382 | ₩3,141 | ₩3,328 | -1.19% | 4.3만 |
|---|
| 2026.08.18 | ₩3,328 | ₩3,422 | ₩3,248 | ₩3,341 | +0.40% | 5.9만 |
|---|
| 2026.08.17 | ₩3,328 | ₩3,422 | ₩3,208 | ₩3,288 | -1.20% | 4.9만 |
|---|
| 2026.08.14 | ₩3,355 | ₩3,475 | ₩3,275 | ₩3,341 | -0.40% | 5.3만 |
|---|
| 2026.08.13 | ₩3,315 | ₩3,649 | ₩3,154 | ₩3,368 | +1.61% | 26만 |
|---|
| 2026.08.12 | ₩3,007 | ₩3,154 | ₩2,914 | ₩3,101 | +3.11% | 5.6만 |
|---|
| 2026.08.11 | ₩2,981 | ₩3,181 | ₩2,927 | ₩3,101 | +4.04% | 7.1만 |
|---|
| 2026.08.10 | ₩2,874 | ₩3,061 | ₩2,860 | ₩2,874 | 0.00% | 1.6만 |
|---|
| 2026.08.07 | ₩3,007 | ₩3,021 | ₩2,834 | ₩2,874 | -4.44% | 3.1만 |
|---|
| 2026.08.06 | ₩2,981 | ₩3,101 | ₩2,900 | ₩2,981 | 0.00% | 2만 |
|---|
| 2026.08.05 | ₩2,967 | ₩3,074 | ₩2,847 | ₩3,021 | +1.80% | 3.7만 |
|---|
| 2026.08.04 | ₩3,087 | ₩3,114 | ₩2,954 | ₩2,954 | -4.33% | 3.1만 |
|---|
| 2026.08.03 | ₩3,007 | ₩3,154 | ₩2,994 | ₩3,101 | +3.11% | 6.1만 |
|---|
| 2026.07.31 | ₩2,967 | ₩3,021 | ₩2,820 | ₩2,914 | -1.80% | 1.6만 |
|---|
| 2026.07.30 | ₩2,994 | ₩2,994 | ₩2,820 | ₩2,994 | 0.00% | 4.1만 |
|---|
| 2026.07.29 | ₩2,994 | ₩3,074 | ₩2,780 | ₩2,860 | -4.46% | 7.3만 |
|---|
| 2026.07.28 | ₩2,981 | ₩3,074 | ₩2,954 | ₩2,967 | -0.45% | 4만 |
|---|
| 2026.07.27 | ₩2,967 | ₩2,994 | ₩2,820 | ₩2,940 | -0.90% | 3.9만 |
|---|
| 2026.07.24 | ₩2,887 | ₩3,034 | ₩2,847 | ₩2,887 | 0.00% | 5.8만 |
|---|
| 2026.07.23 | ₩2,753 | ₩3,007 | ₩2,740 | ₩2,820 | +2.43% | 11만 |
|---|
| 2026.07.22 | ₩2,700 | ₩2,807 | ₩2,620 | ₩2,753 | +1.98% | 5만 |
|---|
| 2026.07.21 | ₩2,793 | ₩2,807 | ₩2,700 | ₩2,713 | -2.87% | 3.7만 |
|---|
| 2026.07.20 | ₩2,967 | ₩2,967 | ₩2,700 | ₩2,793 | -5.86% | 3.3만 |
|---|
| 2026.07.17 | ₩3,101 | ₩3,101 | ₩2,753 | ₩2,793 | -9.91% | 3만 |
|---|
| 2026.07.16 | ₩2,887 | ₩3,261 | ₩2,780 | ₩2,940 | +1.85% | 14.8만 |
|---|
| 2026.07.15 | ₩2,793 | ₩2,887 | ₩2,713 | ₩2,860 | +2.39% | 5.3만 |
|---|
| 2026.07.14 | ₩2,727 | ₩2,727 | ₩2,606 | ₩2,687 | -1.47% | 4만 |
|---|
| 2026.07.13 | ₩2,820 | ₩2,820 | ₩2,540 | ₩2,566 | -9.00% | 4.9만 |
|---|
| 2026.07.10 | ₩2,927 | ₩2,927 | ₩2,700 | ₩2,727 | -6.85% | 3.2만 |
|---|
| 2026.07.09 | ₩2,580 | ₩2,740 | ₩2,566 | ₩2,727 | +5.70% | 2.9만 |
|---|
| 2026.07.08 | ₩2,713 | ₩2,713 | ₩2,499 | ₩2,593 | -4.43% | 5만 |
|---|
| 2026.07.07 | ₩2,767 | ₩2,860 | ₩2,540 | ₩2,660 | -3.86% | 6.7만 |
|---|
| 2026.07.06 | ₩2,620 | ₩2,847 | ₩2,620 | ₩2,753 | +5.10% | 4.2만 |
|---|
| 2026.07.02 | ₩2,887 | ₩2,887 | ₩2,580 | ₩2,660 | -7.87% | 6.5만 |
|---|
| 2026.07.01 | ₩2,566 | ₩3,074 | ₩2,540 | ₩2,887 | +12.50% | 9.7만 |
|---|
| 2026.06.30 | ₩2,473 | ₩2,593 | ₩2,406 | ₩2,540 | +2.70% | 8.1만 |
|---|
| 2026.06.29 | ₩2,633 | ₩2,807 | ₩2,473 | ₩2,513 | -4.57% | 6.8만 |
|---|
| 2026.06.26 | ₩2,700 | ₩2,807 | ₩2,553 | ₩2,580 | -4.46% | 10.8만 |
|---|
| 2026.06.25 | ₩2,673 | ₩2,807 | ₩2,646 | ₩2,646 | -1.00% | 4.7만 |
|---|
| 2026.06.24 | ₩2,807 | ₩2,847 | ₩2,620 | ₩2,620 | -6.67% | 7.4만 |
|---|
| 2026.06.23 | ₩2,834 | ₩2,967 | ₩2,820 | ₩2,820 | -0.47% | 2.7만 |
|---|
| 2026.06.22 | ₩2,981 | ₩3,007 | ₩2,834 | ₩2,847 | -4.48% | 6.3만 |
|---|
| 2026.06.18 | ₩2,954 | ₩3,114 | ₩2,874 | ₩3,007 | +1.81% | 7.9만 |
|---|
| 2026.06.17 | ₩2,954 | ₩3,114 | ₩2,914 | ₩2,914 | -1.36% | 9.4만 |
|---|
| 2026.06.16 | ₩3,087 | ₩3,087 | ₩2,940 | ₩2,940 | -4.76% | 8.2만 |
|---|
| 2026.06.15 | ₩3,141 | ₩3,301 | ₩2,967 | ₩3,087 | -1.70% | 10.2만 |
|---|
| 2026.06.12 | ₩3,288 | ₩3,301 | ₩3,061 | ₩3,087 | -6.10% | 10.1만 |
|---|
| 2026.06.11 | ₩3,208 | ₩3,382 | ₩3,194 | ₩3,275 | +2.08% | 6.5만 |
|---|
| 2026.06.10 | ₩3,301 | ₩3,448 | ₩3,181 | ₩3,208 | -2.83% | 4.6만 |
|---|
| 2026.06.09 | ₩3,382 | ₩3,609 | ₩3,248 | ₩3,355 | -0.79% | 8.2만 |
|---|
| 2026.06.08 | ₩3,315 | ₩3,515 | ₩3,235 | ₩3,382 | +2.02% | 6만 |
|---|
| 2026.06.05 | ₩3,422 | ₩3,422 | ₩3,181 | ₩3,235 | -5.47% | 6.3만 |
|---|
| 2026.06.04 | ₩3,341 | ₩3,502 | ₩3,341 | ₩3,435 | +2.80% | 4.2만 |
|---|
| 2026.06.03 | ₩3,475 | ₩3,475 | ₩3,288 | ₩3,315 | -4.62% | 6.9만 |
|---|
| 2026.06.02 | ₩3,382 | ₩3,689 | ₩3,355 | ₩3,595 | +6.32% | 10만 |
|---|
| 2026.06.01 | ₩3,301 | ₩3,408 | ₩3,074 | ₩3,301 | 0.00% | 4.2만 |
|---|
| 2026.05.29 | ₩3,529 | ₩3,555 | ₩3,248 | ₩3,301 | -6.44% | 5.4만 |
|---|
| 2026.05.28 | ₩3,689 | ₩3,689 | ₩3,422 | ₩3,502 | -5.07% | 6.7만 |
|---|
| 2026.05.27 | ₩3,074 | ₩3,823 | ₩3,007 | ₩3,742 | +21.74% | 19.8만 |
|---|
| 2026.05.26 | ₩3,208 | ₩3,208 | ₩3,007 | ₩3,074 | -4.17% | 5.5만 |
|---|
| 2026.05.22 | ₩3,221 | ₩3,275 | ₩3,141 | ₩3,248 | +0.83% | 3.6만 |
|---|
| 2026.05.21 | ₩3,074 | ₩3,221 | ₩2,967 | ₩3,154 | +2.61% | 2.7만 |
|---|
| 2026.05.20 | ₩2,994 | ₩3,275 | ₩2,994 | ₩3,141 | +4.91% | 4.5만 |
|---|
| 2026.05.19 | ₩2,927 | ₩3,061 | ₩2,860 | ₩3,021 | +3.20% | 2.5만 |
|---|
| 2026.05.18 | ₩3,007 | ₩3,087 | ₩2,914 | ₩2,927 | -2.67% | 4만 |
|---|
| 2026.05.15 | ₩3,087 | ₩3,087 | ₩2,940 | ₩3,021 | -2.16% | 2.4만 |
|---|
| 2026.05.14 | ₩2,967 | ₩3,114 | ₩2,914 | ₩3,061 | +3.15% | 4만 |
|---|
| 2026.05.13 | ₩2,900 | ₩3,074 | ₩2,887 | ₩2,967 | +2.30% | 4.7만 |
|---|
| 2026.05.12 | ₩2,967 | ₩3,141 | ₩2,807 | ₩2,914 | -1.80% | 5.8만 |
|---|
| 2026.05.11 | ₩3,074 | ₩3,208 | ₩2,954 | ₩2,967 | -3.48% | 8.4만 |
|---|
| 2026.05.08 | ₩2,994 | ₩3,221 | ₩2,900 | ₩3,168 | +5.80% | 8.7만 |
|---|
| 2026.05.07 | ₩3,141 | ₩3,261 | ₩2,940 | ₩2,967 | -5.53% | 4.7만 |
|---|
| 2026.05.06 | ₩3,061 | ₩3,208 | ₩3,034 | ₩3,154 | +3.06% | 5.3만 |
|---|
| 2026.05.05 | ₩3,248 | ₩3,315 | ₩2,847 | ₩2,967 | -8.64% | 14만 |
|---|
| 2026.05.04 | ₩3,341 | ₩3,488 | ₩3,248 | ₩3,248 | -2.80% | 8.4만 |
|---|
| 2026.05.01 | ₩3,462 | ₩3,462 | ₩3,261 | ₩3,328 | -3.86% | 5.3만 |
|---|
| 2026.04.30 | ₩3,208 | ₩3,448 | ₩3,208 | ₩3,315 | +3.33% | 6.9만 |
|---|
| 2026.04.29 | ₩3,796 | ₩3,863 | ₩3,208 | ₩3,221 | -15.14% | 15.5만 |
|---|
| 2026.04.28 | ₩3,889 | ₩4,010 | ₩3,769 | ₩3,783 | -2.75% | 3.3만 |
|---|
| 2026.04.27 | ₩4,010 | ₩4,090 | ₩3,836 | ₩3,836 | -4.33% | 2.6만 |
|---|
| 2026.04.24 | ₩3,863 | ₩4,157 | ₩3,863 | ₩3,970 | +2.77% | 2.8만 |
|---|
| 2026.04.23 | ₩4,090 | ₩4,090 | ₩3,783 | ₩3,863 | -5.56% | 7.8만 |
|---|
| 2026.04.22 | ₩4,277 | ₩4,277 | ₩4,077 | ₩4,077 | -4.69% | 3.7만 |
|---|
| 2026.04.21 | ₩4,264 | ₩4,411 | ₩4,170 | ₩4,170 | -2.19% | 2.3만 |
|---|
| 2026.04.20 | ₩4,143 | ₩4,344 | ₩4,023 | ₩4,304 | +3.87% | 4.1만 |
|---|
| 2026.04.17 | ₩4,397 | ₩4,464 | ₩4,183 | ₩4,197 | -4.56% | 3.2만 |
|---|
| 2026.04.16 | ₩4,544 | ₩4,611 | ₩4,344 | ₩4,397 | -3.24% | 3.3만 |
|---|
| 2026.04.15 | ₩4,411 | ₩4,678 | ₩4,237 | ₩4,558 | +3.33% | 5.4만 |
|---|
| 2026.04.14 | ₩4,210 | ₩4,518 | ₩4,130 | ₩4,411 | +4.76% | 5만 |
|---|
| 2026.04.13 | ₩4,077 | ₩4,344 | ₩3,903 | ₩4,264 | +4.59% | 6.8만 |
|---|
| 2026.04.10 | ₩4,036 | ₩4,411 | ₩4,036 | ₩4,157 | +2.98% | 5.1만 |
|---|
| 2026.04.09 | ₩4,010 | ₩4,130 | ₩3,836 | ₩4,010 | 0.00% | 3.4만 |
|---|
| 2026.04.08 | ₩3,823 | ₩4,050 | ₩3,823 | ₩3,823 | 0.00% | 3.8만 |
|---|
| 2026.04.07 | ₩3,796 | ₩3,836 | ₩3,569 | ₩3,569 | -5.99% | 3.8만 |
|---|
| 2026.04.06 | ₩3,836 | ₩4,010 | ₩3,702 | ₩3,756 | -2.09% | 3.6만 |
|---|
| 2026.04.02 | ₩3,783 | ₩4,010 | ₩3,756 | ₩3,863 | +2.12% | 6.9만 |
|---|
| 2026.04.01 | ₩3,823 | ₩4,063 | ₩3,702 | ₩3,863 | +1.05% | 3.8만 |
|---|
| 2026.03.31 | ₩3,716 | ₩4,077 | ₩3,716 | ₩3,796 | +2.16% | 4.4만 |
|---|
| 2026.03.30 | ₩3,916 | ₩3,943 | ₩3,609 | ₩3,676 | -6.14% | 3.6만 |
|---|
| 2026.03.27 | ₩3,943 | ₩4,224 | ₩3,809 | ₩3,956 | +0.34% | 6.1만 |
|---|
| 2026.03.26 | ₩4,678 | ₩4,691 | ₩3,836 | ₩4,010 | -14.29% | 5.2만 |
|---|
| 2026.03.25 | ₩4,478 | ₩4,812 | ₩4,397 | ₩4,678 | +4.48% | 6.9만 |
|---|
| 2026.03.24 | ₩4,224 | ₩4,678 | ₩4,090 | ₩4,411 | +4.43% | 14.2만 |
|---|
| 2026.03.23 | ₩4,077 | ₩4,464 | ₩3,742 | ₩4,224 | +3.61% | 10.1만 |
|---|
| 2026.03.20 | ₩3,863 | ₩4,090 | ₩3,783 | ₩4,090 | +5.88% | 8.3만 |
|---|
| 2026.03.19 | ₩3,569 | ₩3,863 | ₩3,542 | ₩3,863 | +8.24% | 4.7만 |
|---|
| 2026.03.18 | ₩3,756 | ₩3,809 | ₩3,555 | ₩3,649 | -2.85% | 3.5만 |
|---|
| 2026.03.17 | ₩3,328 | ₩4,010 | ₩3,328 | ₩3,809 | +14.46% | 14.2만 |
|---|
| 2026.03.16 | ₩3,301 | ₩3,488 | ₩3,301 | ₩3,315 | +0.40% | 4.2만 |
|---|
| 2026.03.13 | ₩3,448 | ₩3,448 | ₩3,208 | ₩3,301 | -4.26% | 2.5만 |
|---|
| 2026.03.12 | ₩3,529 | ₩3,529 | ₩3,315 | ₩3,368 | -4.55% | 5.1만 |
|---|
| 2026.03.11 | ₩3,261 | ₩3,529 | ₩3,261 | ₩3,475 | +6.56% | 6.6만 |
|---|
| 2026.03.10 | ₩3,382 | ₩3,488 | ₩3,194 | ₩3,208 | -5.14% | 6.4만 |
|---|
| 2026.03.09 | ₩3,275 | ₩3,382 | ₩3,114 | ₩3,341 | +2.04% | 5.3만 |
|---|
| 2026.03.06 | ₩3,355 | ₩3,475 | ₩3,275 | ₩3,355 | 0.00% | 3.9만 |
|---|
| 2026.03.05 | ₩3,582 | ₩3,635 | ₩3,328 | ₩3,422 | -4.48% | 6만 |
|---|
| 2026.03.04 | ₩3,582 | ₩3,783 | ₩3,529 | ₩3,569 | -0.37% | 4.7만 |
|---|
| 2026.03.03 | ₩3,502 | ₩3,716 | ₩3,462 | ₩3,595 | +2.67% | 4.2만 |
|---|
| 2026.03.02 | ₩3,355 | ₩3,742 | ₩3,288 | ₩3,609 | +7.57% | 4.7만 |
|---|
| 2026.02.27 | ₩3,542 | ₩3,689 | ₩3,448 | ₩3,462 | -2.26% | 3.3만 |
|---|
| 2026.02.26 | ₩3,649 | ₩3,756 | ₩3,542 | ₩3,662 | +0.37% | 3.4만 |
|---|
| 2026.02.25 | ₩3,502 | ₩3,702 | ₩3,435 | ₩3,662 | +4.58% | 4.5만 |
|---|
| 2026.02.24 | ₩3,261 | ₩3,569 | ₩3,235 | ₩3,542 | +8.61% | 3.9만 |
|---|
| 2026.02.23 | ₩3,248 | ₩3,448 | ₩3,074 | ₩3,221 | -0.82% | 4.1만 |
|---|
| 2026.02.20 | ₩3,435 | ₩3,502 | ₩3,275 | ₩3,275 | -4.67% | 6.2만 |
|---|
| 2026.02.19 | ₩3,635 | ₩3,702 | ₩3,408 | ₩3,502 | -3.68% | 4.5만 |
|---|
| 2026.02.18 | ₩3,716 | ₩3,863 | ₩3,502 | ₩3,689 | -0.72% | 10.5만 |
|---|
| 2026.02.17 | ₩3,729 | ₩3,809 | ₩3,582 | ₩3,742 | +0.36% | 4.4만 |
|---|
| 2026.02.13 | ₩3,595 | ₩3,916 | ₩3,515 | ₩3,809 | +5.95% | 4.8만 |
|---|
| 2026.02.12 | ₩3,662 | ₩3,903 | ₩3,475 | ₩3,515 | -4.01% | 5만 |
|---|
| 2026.02.11 | ₩3,903 | ₩4,090 | ₩3,582 | ₩3,609 | -7.53% | 8.4만 |
|---|
| 2026.02.10 | ₩4,090 | ₩4,090 | ₩3,783 | ₩3,809 | -6.86% | 4만 |
|---|
| 2026.02.09 | ₩4,130 | ₩4,277 | ₩4,063 | ₩4,090 | -0.97% | 9.3만 |
|---|
| 2026.02.06 | ₩3,930 | ₩4,183 | ₩3,783 | ₩4,130 | +5.10% | 9.9만 |
|---|
| 2026.02.05 | ₩3,809 | ₩4,237 | ₩3,742 | ₩3,903 | +2.46% | 10.9만 |
|---|
| 2026.02.04 | ₩4,063 | ₩4,063 | ₩3,676 | ₩3,889 | -4.28% | 10만 |
|---|
| 2026.02.03 | ₩4,304 | ₩4,344 | ₩3,930 | ₩4,010 | -6.83% | 7.8만 |
|---|
| 2026.02.02 | ₩4,077 | ₩4,277 | ₩3,876 | ₩4,277 | +4.92% | 10.3만 |
|---|
| 2026.01.30 | ₩4,277 | ₩4,665 | ₩4,157 | ₩4,157 | -2.81% | 11.9만 |
|---|
| 2026.01.29 | ₩4,344 | ₩4,504 | ₩3,916 | ₩4,317 | -0.62% | 31.8만 |
|---|
| 2026.01.28 | ₩4,384 | ₩4,678 | ₩4,197 | ₩4,277 | -2.44% | 20.2만 |
|---|
| 2026.01.27 | ₩3,836 | ₩4,451 | ₩3,836 | ₩4,304 | +12.20% | 10.7만 |
|---|
| 2026.01.26 | ₩4,344 | ₩4,745 | ₩3,796 | ₩3,849 | -11.38% | 26.5만 |
|---|
| 2026.01.23 | ₩3,635 | ₩4,290 | ₩3,635 | ₩4,224 | +16.18% | 27.9만 |
|---|
| 2026.01.22 | ₩3,488 | ₩3,783 | ₩3,435 | ₩3,649 | +4.60% | 14.5만 |
|---|
| 2026.01.21 | ₩3,301 | ₩3,515 | ₩3,168 | ₩3,502 | +6.07% | 12.9만 |
|---|
| 2026.01.20 | ₩3,462 | ₩3,462 | ₩3,208 | ₩3,235 | -6.56% | 8.8만 |
|---|
| 2026.01.16 | ₩3,341 | ₩3,595 | ₩3,341 | ₩3,555 | +6.40% | 8.7만 |
|---|
| 2026.01.15 | ₩3,382 | ₩3,662 | ₩3,288 | ₩3,341 | -1.19% | 9만 |
|---|
| 2026.01.14 | ₩3,488 | ₩3,555 | ₩3,341 | ₩3,355 | -3.83% | 6.7만 |
|---|
| 2026.01.13 | ₩3,448 | ₩3,635 | ₩3,408 | ₩3,448 | 0.00% | 8.4만 |
|---|
| 2026.01.12 | ₩3,475 | ₩3,529 | ₩3,301 | ₩3,408 | -1.92% | 8.3만 |
|---|
| 2026.01.09 | ₩3,355 | ₩3,542 | ₩3,341 | ₩3,355 | 0.00% | 9.9만 |
|---|
| 2026.01.08 | ₩3,208 | ₩3,422 | ₩3,181 | ₩3,288 | +2.50% | 8.4만 |
|---|
| 2026.01.07 | ₩3,996 | ₩4,077 | ₩3,154 | ₩3,275 | -18.06% | 30.8만 |
|---|
| 2026.01.06 | ₩3,328 | ₩4,143 | ₩3,275 | ₩4,036 | +21.29% | 26.1만 |
|---|
| 2026.01.05 | ₩3,208 | ₩3,475 | ₩3,208 | ₩3,341 | +4.17% | 17.3만 |
|---|
| 2026.01.02 | ₩2,700 | ₩3,341 | ₩2,687 | ₩3,315 | +22.77% | 19.8만 |
|---|
| 2025.12.31 | ₩2,834 | ₩3,074 | ₩2,687 | ₩2,727 | -3.77% | 30.4만 |
|---|
| 2025.12.30 | ₩2,753 | ₩3,208 | ₩2,740 | ₩2,807 | +1.94% | 126.8만 |
|---|
| 2025.12.29 | ₩2,540 | ₩3,047 | ₩2,339 | ₩2,352 | -7.37% | 37.8만 |
|---|
| 2025.12.26 | ₩3,007 | ₩3,462 | ₩2,994 | ₩3,154 | +4.89% | 29.5만 |
|---|
| 2025.12.24 | ₩2,940 | ₩3,208 | ₩2,940 | ₩3,074 | +4.55% | 8.3만 |
|---|
| 2025.12.23 | ₩3,208 | ₩3,208 | ₩2,940 | ₩3,074 | -4.17% | 11만 |
|---|
| 2025.12.22 | ₩3,341 | ₩3,609 | ₩3,208 | ₩3,208 | -4.00% | 10.8만 |
|---|
| 2025.12.19 | ₩3,341 | ₩3,609 | ₩3,208 | ₩3,208 | -4.00% | 15.5만 |
|---|
| 2025.12.18 | ₩2,940 | ₩3,341 | ₩2,807 | ₩3,074 | +4.55% | 35.6만 |
|---|
| 2025.12.17 | ₩3,208 | ₩3,341 | ₩3,074 | ₩3,074 | -4.17% | 8.8만 |
|---|
| 2025.12.16 | ₩2,673 | ₩3,341 | ₩2,673 | ₩3,208 | +20.00% | 25.5만 |
|---|
| 2025.12.15 | ₩3,341 | ₩3,475 | ₩2,540 | ₩2,673 | -20.00% | 28.3만 |
|---|
| 2025.12.12 | ₩3,609 | ₩4,010 | ₩3,609 | ₩3,742 | +3.70% | 8.6만 |
|---|
| 2025.12.11 | ₩3,475 | ₩3,876 | ₩3,475 | ₩3,609 | +3.85% | 7.9만 |
|---|
| 2025.12.10 | ₩3,742 | ₩3,742 | ₩3,475 | ₩3,475 | -7.14% | 6.2만 |
|---|
| 2025.12.09 | ₩3,475 | ₩3,742 | ₩3,475 | ₩3,742 | +7.69% | 9.2만 |
|---|
| 2025.12.08 | ₩3,475 | ₩3,876 | ₩3,475 | ₩3,609 | +3.85% | 9.6만 |
|---|
| 2025.12.05 | ₩3,876 | ₩3,876 | ₩3,609 | ₩3,609 | -6.90% | 6.6만 |
|---|
| 2025.12.04 | ₩3,742 | ₩3,876 | ₩3,742 | ₩3,742 | 0.00% | 5.3만 |
|---|
| 2025.12.03 | ₩3,609 | ₩3,742 | ₩3,609 | ₩3,609 | 0.00% | 6.9만 |
|---|
| 2025.12.02 | ₩3,742 | ₩4,010 | ₩3,609 | ₩3,609 | -3.57% | 6.1만 |
|---|
| 2025.12.01 | ₩4,143 | ₩4,143 | ₩3,742 | ₩3,742 | -9.68% | 8.4만 |
|---|
| 2025.11.28 | ₩4,010 | ₩4,411 | ₩4,010 | ₩4,143 | +3.33% | 8.2만 |
|---|
| 2025.11.26 | ₩3,609 | ₩4,010 | ₩3,609 | ₩3,876 | +7.41% | 11.6만 |
|---|
| 2025.11.25 | ₩3,475 | ₩3,609 | ₩3,341 | ₩3,609 | +3.85% | 7.4만 |
|---|
| 2025.11.24 | ₩3,074 | ₩3,475 | ₩3,074 | ₩3,208 | +4.35% | 8.7만 |
|---|
| 2025.11.21 | ₩3,208 | ₩3,208 | ₩2,807 | ₩3,074 | -4.17% | 21.9만 |
|---|
| 2025.11.20 | ₩3,475 | ₩3,742 | ₩3,074 | ₩3,341 | -3.85% | 16.5만 |
|---|
| 2025.11.19 | ₩3,609 | ₩3,609 | ₩3,208 | ₩3,341 | -7.41% | 9.3만 |
|---|
| 2025.11.18 | ₩3,341 | ₩3,609 | ₩3,074 | ₩3,609 | +8.00% | 17.6만 |
|---|
| 2025.11.17 | ₩3,876 | ₩3,876 | ₩3,341 | ₩3,475 | -10.34% | 21.7만 |
|---|
| 2025.11.14 | ₩3,475 | ₩3,876 | ₩3,475 | ₩3,742 | +7.69% | 27.8만 |
|---|
| 2025.11.13 | ₩4,277 | ₩4,544 | ₩3,609 | ₩3,742 | -12.50% | 44.9만 |
|---|
| 2025.11.12 | ₩4,945 | ₩5,213 | ₩4,544 | ₩4,812 | -2.70% | 27.7만 |
|---|
| 2025.11.11 | ₩5,079 | ₩5,213 | ₩4,812 | ₩5,079 | 0.00% | 10.5만 |
|---|
| 2025.11.10 | ₩5,480 | ₩5,614 | ₩4,945 | ₩5,079 | -7.32% | 28.5만 |
|---|
| 2025.11.07 | ₩5,346 | ₩5,480 | ₩5,079 | ₩5,346 | 0.00% | 17.1만 |
|---|
| 2025.11.06 | ₩5,747 | ₩5,881 | ₩5,213 | ₩5,213 | -9.30% | 16.6만 |
|---|
| 2025.11.05 | ₩5,213 | ₩5,881 | ₩5,213 | ₩5,747 | +10.26% | 29.4만 |
|---|
| 2025.11.04 | ₩5,213 | ₩5,614 | ₩4,812 | ₩5,213 | 0.00% | 14.8만 |
|---|
| 2025.11.03 | ₩5,346 | ₩5,614 | ₩4,945 | ₩5,480 | +2.50% | 23.1만 |
|---|
| 2025.10.31 | ₩5,213 | ₩5,213 | ₩4,678 | ₩5,079 | -2.56% | 41.2만 |
|---|
| 2025.10.30 | ₩5,346 | ₩5,346 | ₩4,945 | ₩5,213 | -2.50% | 32.9만 |
|---|
| 2025.10.29 | ₩6,015 | ₩6,282 | ₩5,079 | ₩5,346 | -11.11% | 65.1만 |
|---|
| 2025.10.28 | ₩7,084 | ₩7,084 | ₩5,346 | ₩5,747 | -18.87% | 224.5만 |
|---|
| 2025.10.27 | ₩5,079 | ₩5,346 | ₩4,812 | ₩5,213 | +2.63% | 80.7만 |
|---|
| 2025.10.24 | ₩6,549 | ₩6,950 | ₩5,881 | ₩6,148 | -6.12% | 84.1만 |
|---|
| 2025.10.23 | ₩4,945 | ₩7,752 | ₩4,945 | ₩6,549 | +32.43% | 279.7만 |
|---|
| 2025.10.22 | ₩4,812 | ₩5,747 | ₩4,812 | ₩4,945 | +2.78% | 63.4만 |
|---|
| 2025.10.21 | ₩4,945 | ₩5,747 | ₩4,812 | ₩5,079 | +2.70% | 60.8만 |
|---|
| 2025.10.20 | ₩5,614 | ₩5,614 | ₩4,945 | ₩5,213 | -7.14% | 48.5만 |
|---|
| 2025.10.17 | ₩5,614 | ₩6,015 | ₩5,480 | ₩5,614 | 0.00% | 43.7만 |
|---|
| 2025.10.16 | ₩6,817 | ₩6,950 | ₩5,881 | ₩6,148 | -9.80% | 45.3만 |
|---|
| 2025.10.15 | ₩6,950 | ₩7,218 | ₩5,747 | ₩6,416 | -7.69% | 95.4만 |
|---|
| 2025.10.14 | ₩7,218 | ₩8,153 | ₩6,282 | ₩6,950 | -3.70% | 164.6만 |
|---|
| 2025.10.13 | ₩9,891 | ₩10,024 | ₩8,153 | ₩8,955 | -9.46% | 96.9만 |
|---|
| 2025.10.10 | ₩9,490 | ₩10,425 | ₩8,287 | ₩9,089 | -4.23% | 224만 |
|---|