시장 데이터를 불러오는 중
전체 종목
Air Water Ventures Limited - Ordinary Shares 과거 주가
Air Water Ventures Limited - Ordinary Shares · WATR · NASDAQ
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Air Water Ventures Limited - Ordinary Shares · WATR · NASDAQ
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,494 | ₩2,494 | ₩2,407 | ₩2,420 | -2.96% | 4.5천 |
| 2026.10.08 | ₩2,266 | ₩2,494 | ₩2,266 | ₩2,387 | +5.33% | 2.5만 |
| 2026.10.07 | ₩2,534 | ₩2,548 | ₩2,172 | ₩2,266 | -10.58% | 6.5만 |
| 2026.10.06 | ₩2,440 | ₩2,534 | ₩2,373 | ₩2,487 | +1.92% | 1.5만 |
| 2026.10.05 | ₩2,561 | ₩2,575 | ₩2,347 | ₩2,548 | -0.52% | 6천 |
| 2026.10.02 | ₩2,414 | ₩2,575 | ₩2,132 | ₩2,548 | +5.56% | 14.7만 |
| 2026.10.01 | ₩2,347 | ₩2,521 | ₩2,226 | ₩2,320 | -1.14% | 2.3만 |
| 2026.09.30 | ₩2,145 | ₩2,293 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,280 |
| +6.25% |
| 5만 |
| 2026.09.29 | ₩2,387 | ₩2,387 | ₩2,025 | ₩2,105 | -11.80% | 7.2만 |
|---|
| 2026.09.28 | ₩2,521 | ₩2,521 | ₩2,280 | ₩2,293 | -9.04% | 9.5만 |
|---|
| 2026.09.25 | ₩2,467 | ₩3,124 | ₩2,306 | ₩2,521 | +2.17% | 62.6만 |
|---|
| 2026.09.24 | ₩2,363 | ₩2,454 | ₩2,360 | ₩2,360 | -0.11% | 3.1만 |
|---|
| 2026.09.23 | ₩2,548 | ₩2,548 | ₩2,347 | ₩2,414 | -5.26% | 2.6만 |
|---|
| 2026.09.22 | ₩2,548 | ₩2,561 | ₩2,440 | ₩2,507 | -1.58% | 5.5만 |
|---|
| 2026.09.21 | ₩2,548 | ₩2,548 | ₩2,427 | ₩2,494 | -2.11% | 1.9만 |
|---|
| 2026.09.18 | ₩2,440 | ₩2,507 | ₩2,320 | ₩2,481 | +1.65% | 1.6만 |
|---|
| 2026.09.17 | ₩2,521 | ₩2,546 | ₩2,306 | ₩2,387 | -5.32% | 5만 |
|---|
| 2026.09.16 | ₩2,420 | ₩2,477 | ₩2,266 | ₩2,280 | -5.82% | 3.8만 |
|---|
| 2026.09.15 | ₩2,333 | ₩2,548 | ₩2,273 | ₩2,467 | +5.75% | 15.6만 |
|---|
| 2026.09.14 | ₩2,548 | ₩2,548 | ₩2,253 | ₩2,387 | -6.32% | 5.2만 |
|---|
| 2026.09.11 | ₩2,521 | ₩2,595 | ₩2,387 | ₩2,521 | 0.00% | 7만 |
|---|
| 2026.09.10 | ₩2,521 | ₩2,615 | ₩2,360 | ₩2,454 | -2.66% | 5.4만 |
|---|
| 2026.09.09 | ₩2,454 | ₩2,668 | ₩2,360 | ₩2,588 | +5.46% | 9.2만 |
|---|
| 2026.09.08 | ₩2,561 | ₩2,682 | ₩2,280 | ₩2,481 | -3.14% | 14.2만 |
|---|
| 2026.09.04 | ₩2,709 | ₩2,709 | ₩2,561 | ₩2,575 | -4.95% | 2.3만 |
|---|
| 2026.09.03 | ₩2,789 | ₩2,950 | ₩2,561 | ₩2,642 | -5.29% | 12.9만 |
|---|
| 2026.09.02 | ₩2,950 | ₩3,218 | ₩2,588 | ₩2,735 | -7.27% | 17.4만 |
|---|
| 2026.09.01 | ₩2,883 | ₩3,017 | ₩2,333 | ₩2,870 | -0.47% | 34.3만 |
|---|
| 2026.08.31 | ₩3,057 | ₩3,171 | ₩2,870 | ₩2,950 | -3.51% | 12.1만 |
|---|
| 2026.08.28 | ₩3,285 | ₩3,486 | ₩3,097 | ₩3,111 | -5.31% | 11.3만 |
|---|
| 2026.08.27 | ₩3,379 | ₩3,473 | ₩3,299 | ₩3,392 | +0.40% | 5.6만 |
|---|
| 2026.08.26 | ₩3,299 | ₩3,473 | ₩3,232 | ₩3,285 | -0.41% | 4.2만 |
|---|
| 2026.08.25 | ₩3,352 | ₩3,553 | ₩3,218 | ₩3,446 | +2.80% | 10.3만 |
|---|
| 2026.08.24 | ₩3,500 | ₩3,500 | ₩3,218 | ₩3,406 | -2.68% | 5.6만 |
|---|
| 2026.08.21 | ₩3,755 | ₩3,755 | ₩3,366 | ₩3,500 | -6.79% | 8.9만 |
|---|
| 2026.08.20 | ₩3,500 | ₩4,076 | ₩3,218 | ₩3,875 | +10.73% | 22.7만 |
|---|
| 2026.08.19 | ₩3,741 | ₩3,992 | ₩3,419 | ₩3,620 | -3.23% | 13.9만 |
|---|
| 2026.08.18 | ₩3,205 | ₩4,009 | ₩3,017 | ₩3,808 | +18.83% | 26.1만 |
|---|
| 2026.08.17 | ₩4,237 | ₩5,028 | ₩3,245 | ₩3,366 | -20.57% | 97.4만 |
|---|
| 2026.08.14 | ₩5,297 | ₩6,034 | ₩5,028 | ₩5,297 | 0.00% | 15.6만 |
|---|
| 2026.08.13 | ₩6,222 | ₩6,222 | ₩5,109 | ₩5,109 | -17.89% | 5만 |
|---|
| 2026.08.12 | ₩6,865 | ₩6,966 | ₩5,431 | ₩5,498 | -19.92% | 11.6만 |
|---|
| 2026.08.11 | ₩5,766 | ₩7,384 | ₩5,766 | ₩7,294 | +26.51% | 8.8만 |
|---|
| 2026.08.10 | ₩5,726 | ₩6,336 | ₩5,431 | ₩5,672 | -0.94% | 5만 |
|---|
| 2026.08.07 | ₩6,302 | ₩6,503 | ₩5,431 | ₩5,954 | -5.53% | 17.2만 |
|---|
| 2026.08.06 | ₩6,517 | ₩6,852 | ₩5,900 | ₩6,235 | -4.32% | 13.1만 |
|---|
| 2026.08.05 | ₩6,088 | ₩6,932 | ₩5,659 | ₩6,195 | +1.76% | 16.3만 |
|---|
| 2026.08.04 | ₩5,887 | ₩7,670 | ₩5,779 | ₩6,235 | +5.92% | 19.2만 |
|---|
| 2026.08.03 | ₩10,727 | ₩10,741 | ₩5,055 | ₩5,967 | -44.38% | 25.5만 |
|---|
| 2026.07.31 | ₩13,208 | ₩14,535 | ₩11,652 | ₩11,652 | -11.78% | 2.5만 |
|---|
| 2026.07.30 | ₩12,497 | ₩14,069 | ₩12,497 | ₩13,329 | +6.65% | 1.7만 |
|---|
| 2026.07.29 | ₩13,213 | ₩14,643 | ₩11,699 | ₩12,537 | -5.11% | 13.9만 |
|---|
| 2026.07.28 | ₩14,026 | ₩14,026 | ₩11,733 | ₩11,974 | -14.63% | 7.6만 |
|---|
| 2026.07.27 | ₩13,892 | ₩15,420 | ₩11,505 | ₩14,086 | +1.40% | 13.1만 |
|---|
| 2026.07.24 | ₩13,959 | ₩13,972 | ₩13,959 | ₩13,972 | +0.10% | 9.3만 |
|---|
| 2026.07.23 | ₩13,945 | ₩13,945 | ₩13,945 | ₩13,945 | 0.00% | 1.4만 |
|---|
| 2026.07.22 | ₩13,972 | ₩13,986 | ₩13,945 | ₩13,945 | -0.19% | 2.5만 |
|---|
| 2026.07.21 | ₩13,945 | ₩13,959 | ₩13,932 | ₩13,959 | +0.10% | 32만 |
|---|
| 2026.07.20 | ₩13,945 | ₩13,945 | ₩13,945 | ₩13,945 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩13,945 | ₩13,945 | ₩13,945 | ₩13,945 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩13,945 | ₩13,945 | ₩13,945 | ₩13,945 | 0.00% | 47.4만 |
|---|
| 2026.07.15 | ₩13,932 | ₩13,945 | ₩13,865 | ₩13,892 | -0.29% | 7.1만 |
|---|
| 2026.07.14 | ₩13,932 | ₩13,945 | ₩13,932 | ₩13,945 | +0.10% | 5만 |
|---|
| 2026.07.13 | ₩13,945 | ₩13,945 | ₩13,932 | ₩13,932 | -0.10% | 4만 |
|---|
| 2026.07.10 | ₩13,932 | ₩13,932 | ₩13,932 | ₩13,932 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩13,892 | ₩13,945 | ₩13,892 | ₩13,932 | +0.29% | 9.1만 |
|---|
| 2026.07.08 | ₩13,878 | ₩13,878 | ₩13,865 | ₩13,865 | -0.10% | 2.1만 |
|---|
| 2026.07.07 | ₩13,878 | ₩13,892 | ₩13,865 | ₩13,878 | 0.00% | 4만 |
|---|
| 2026.07.06 | ₩13,878 | ₩13,898 | ₩13,878 | ₩13,892 | +0.10% | 3.2만 |
|---|
| 2026.07.02 | ₩13,865 | ₩13,878 | ₩13,858 | ₩13,878 | +0.10% | 1.8만 |
|---|
| 2026.07.01 | ₩13,851 | ₩13,851 | ₩13,851 | ₩13,851 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩13,851 | ₩13,851 | ₩13,851 | ₩13,851 | 0.00% | 1.3천 |
|---|
| 2026.06.29 | ₩13,865 | ₩13,865 | ₩13,851 | ₩13,851 | -0.10% | 6.9만 |
|---|
| 2026.06.26 | ₩13,845 | ₩13,851 | ₩13,838 | ₩13,838 | -0.05% | 3.9만 |
|---|
| 2026.06.25 | ₩13,838 | ₩13,838 | ₩13,838 | ₩13,838 | 0.00% | 13만 |
|---|
| 2026.06.24 | ₩13,845 | ₩13,845 | ₩13,838 | ₩13,838 | -0.05% | 1.1만 |
|---|
| 2026.06.23 | ₩13,838 | ₩13,851 | ₩13,838 | ₩13,838 | 0.00% | 1.6천 |
|---|
| 2026.06.22 | ₩13,865 | ₩13,865 | ₩13,838 | ₩13,838 | -0.19% | 9.8만 |
|---|
| 2026.06.18 | ₩13,865 | ₩13,865 | ₩13,851 | ₩13,851 | -0.10% | 5.9만 |
|---|
| 2026.06.17 | ₩13,860 | ₩13,860 | ₩13,860 | ₩13,860 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩13,851 | ₩13,865 | ₩13,851 | ₩13,865 | +0.10% | 12.7만 |
|---|
| 2026.06.15 | ₩13,838 | ₩13,851 | ₩13,838 | ₩13,851 | +0.10% | 11.6만 |
|---|
| 2026.06.12 | ₩13,845 | ₩13,845 | ₩13,838 | ₩13,838 | -0.05% | 1.7천 |
|---|
| 2026.06.11 | ₩13,851 | ₩13,851 | ₩13,845 | ₩13,845 | -0.05% | 8천 |
|---|
| 2026.06.10 | ₩13,851 | ₩13,851 | ₩13,851 | ₩13,851 | 0.00% | 40.1만 |
|---|
| 2026.06.09 | ₩13,851 | ₩13,851 | ₩13,851 | ₩13,851 | 0.00% | 7.2천 |
|---|
| 2026.06.08 | ₩13,849 | ₩13,851 | ₩13,838 | ₩13,845 | -0.03% | 3.2만 |
|---|
| 2026.06.05 | ₩13,838 | ₩13,838 | ₩13,838 | ₩13,838 | 0.00% | 5.1천 |
|---|
| 2026.06.04 | ₩13,838 | ₩13,838 | ₩13,838 | ₩13,838 | 0.00% | 8만 |
|---|
| 2026.06.03 | ₩13,838 | ₩13,838 | ₩13,838 | ₩13,838 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩13,838 | ₩13,838 | ₩13,838 | ₩13,838 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩13,838 | ₩13,838 | ₩13,838 | ₩13,838 | 0.00% | 1.1만 |
|---|
| 2026.05.29 | ₩13,838 | ₩13,838 | ₩13,838 | ₩13,838 | 0.00% | 2.5만 |
|---|
| 2026.05.28 | ₩13,825 | ₩13,825 | ₩13,825 | ₩13,825 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩13,825 | ₩13,825 | ₩13,825 | ₩13,825 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩13,838 | ₩13,838 | ₩13,825 | ₩13,825 | -0.10% | 10.5만 |
|---|
| 2026.05.22 | ₩13,851 | ₩13,851 | ₩13,825 | ₩13,825 | -0.19% | 24.2만 |
|---|
| 2026.05.21 | ₩13,838 | ₩13,838 | ₩13,825 | ₩13,838 | 0.00% | 2.3만 |
|---|
| 2026.05.20 | ₩13,838 | ₩13,838 | ₩13,825 | ₩13,838 | 0.00% | 6.1천 |
|---|
| 2026.05.19 | ₩13,825 | ₩13,825 | ₩13,818 | ₩13,825 | 0.00% | 4.3만 |
|---|
| 2026.05.18 | ₩13,811 | ₩13,819 | ₩13,811 | ₩13,819 | +0.06% | 3.2만 |
|---|
| 2026.05.15 | ₩13,811 | ₩13,811 | ₩13,811 | ₩13,811 | 0.00% | 9.8천 |
|---|
| 2026.05.14 | ₩13,811 | ₩13,811 | ₩13,811 | ₩13,811 | 0.00% | 18.6만 |
|---|
| 2026.05.13 | ₩13,811 | ₩13,811 | ₩13,798 | ₩13,811 | 0.00% | 15.3만 |
|---|
| 2026.05.12 | ₩13,811 | ₩13,823 | ₩13,805 | ₩13,811 | 0.00% | 32.4만 |
|---|
| 2026.05.11 | ₩13,811 | ₩13,811 | ₩13,811 | ₩13,811 | 0.00% | 1.6만 |
|---|
| 2026.05.08 | ₩13,811 | ₩13,811 | ₩13,811 | ₩13,811 | 0.00% | 4.8천 |
|---|
| 2026.05.07 | ₩13,805 | ₩13,811 | ₩13,805 | ₩13,811 | +0.05% | 9.9천 |
|---|
| 2026.05.06 | ₩13,811 | ₩13,811 | ₩13,805 | ₩13,811 | 0.00% | 6.9만 |
|---|
| 2026.05.05 | ₩13,811 | ₩13,811 | ₩13,798 | ₩13,798 | -0.10% | 1.4만 |
|---|
| 2026.05.04 | ₩13,811 | ₩13,811 | ₩13,811 | ₩13,811 | 0.00% | 600 |
|---|
| 2026.05.01 | ₩13,811 | ₩13,811 | ₩13,811 | ₩13,811 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩13,811 | ₩13,811 | ₩13,798 | ₩13,811 | 0.00% | 4.4천 |
|---|
| 2026.04.29 | ₩13,805 | ₩13,811 | ₩13,791 | ₩13,798 | -0.05% | 9만 |
|---|
| 2026.04.28 | ₩13,805 | ₩13,811 | ₩13,805 | ₩13,805 | 0.00% | 37.4만 |
|---|
| 2026.04.27 | ₩13,811 | ₩13,811 | ₩13,798 | ₩13,798 | -0.10% | 37.7만 |
|---|
| 2026.04.24 | ₩13,811 | ₩13,811 | ₩13,805 | ₩13,811 | 0.00% | 17.9만 |
|---|
| 2026.04.23 | ₩13,811 | ₩13,811 | ₩13,805 | ₩13,811 | 0.00% | 22.9만 |
|---|
| 2026.04.22 | ₩13,811 | ₩13,811 | ₩13,811 | ₩13,811 | 0.00% | 5만 |
|---|
| 2026.04.21 | ₩13,798 | ₩13,811 | ₩13,798 | ₩13,811 | +0.10% | 600 |
|---|
| 2026.04.20 | ₩13,809 | ₩13,809 | ₩13,784 | ₩13,791 | -0.13% | 1.5천 |
|---|
| 2026.04.17 | ₩13,794 | ₩13,807 | ₩13,794 | ₩13,807 | +0.10% | 600 |
|---|
| 2026.04.16 | ₩13,764 | ₩13,811 | ₩13,764 | ₩13,784 | +0.15% | 3.2만 |
|---|
| 2026.04.15 | ₩13,758 | ₩13,758 | ₩13,758 | ₩13,758 | 0.00% | 1.1천 |
|---|
| 2026.04.14 | ₩13,744 | ₩13,744 | ₩13,744 | ₩13,744 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩13,744 | ₩13,751 | ₩13,744 | ₩13,744 | 0.00% | 500 |
|---|
| 2026.04.10 | ₩13,738 | ₩13,744 | ₩13,738 | ₩13,744 | +0.05% | 2천 |
|---|
| 2026.04.09 | ₩13,731 | ₩13,731 | ₩13,717 | ₩13,717 | -0.10% | 5.8천 |
|---|
| 2026.04.08 | ₩13,731 | ₩13,731 | ₩13,717 | ₩13,717 | -0.10% | 3.6천 |
|---|
| 2026.04.07 | ₩13,697 | ₩13,704 | ₩13,691 | ₩13,704 | +0.05% | 6.1천 |
|---|
| 2026.04.06 | ₩13,704 | ₩13,704 | ₩13,691 | ₩13,691 | -0.10% | 2.4만 |
|---|
| 2026.04.02 | ₩13,704 | ₩13,717 | ₩13,704 | ₩13,704 | 0.00% | 19.2만 |
|---|
| 2026.04.01 | ₩13,691 | ₩13,704 | ₩13,691 | ₩13,704 | +0.10% | 3.5천 |
|---|
| 2026.03.31 | ₩13,691 | ₩13,697 | ₩13,691 | ₩13,697 | +0.05% | 2천 |
|---|
| 2026.03.30 | ₩13,691 | ₩13,744 | ₩13,691 | ₩13,691 | 0.00% | 1.8천 |
|---|
| 2026.03.27 | ₩13,691 | ₩13,691 | ₩13,691 | ₩13,691 | 0.00% | 10.9만 |
|---|
| 2026.03.26 | ₩13,717 | ₩13,744 | ₩13,677 | ₩13,691 | -0.20% | 2.9만 |
|---|
| 2026.03.25 | ₩13,704 | ₩13,704 | ₩13,704 | ₩13,704 | 0.00% | 1.1천 |
|---|
| 2026.03.24 | ₩13,677 | ₩13,677 | ₩13,677 | ₩13,677 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩13,670 | ₩13,692 | ₩13,670 | ₩13,677 | +0.05% | 3.8만 |
|---|
| 2026.03.20 | ₩13,664 | ₩13,664 | ₩13,664 | ₩13,664 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩13,664 | ₩13,664 | ₩13,664 | ₩13,664 | 0.00% | 2.4천 |
|---|
| 2026.03.18 | ₩13,664 | ₩13,664 | ₩13,664 | ₩13,664 | 0.00% | 6.8천 |
|---|
| 2026.03.17 | ₩13,664 | ₩13,664 | ₩13,664 | ₩13,664 | 0.00% | 2.5만 |
|---|
| 2026.03.16 | ₩13,650 | ₩13,650 | ₩13,650 | ₩13,650 | 0.00% | 40.1만 |
|---|
| 2026.03.13 | ₩13,650 | ₩13,650 | ₩13,650 | ₩13,650 | 0.00% | 10만 |
|---|
| 2026.03.12 | ₩13,650 | ₩13,657 | ₩13,637 | ₩13,656 | +0.04% | 21.6만 |
|---|
| 2026.03.11 | ₩13,657 | ₩13,657 | ₩13,650 | ₩13,650 | -0.05% | 2.3만 |
|---|
| 2026.03.10 | ₩13,650 | ₩13,650 | ₩13,650 | ₩13,650 | 0.00% | 8.3천 |
|---|
| 2026.03.09 | ₩13,650 | ₩13,664 | ₩13,650 | ₩13,664 | +0.10% | 9.6천 |
|---|
| 2026.03.06 | ₩13,664 | ₩13,664 | ₩13,650 | ₩13,650 | -0.10% | 7.5천 |
|---|
| 2026.03.05 | ₩13,664 | ₩13,664 | ₩13,664 | ₩13,664 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩13,664 | ₩13,664 | ₩13,650 | ₩13,650 | -0.10% | 6.3천 |
|---|
| 2026.03.03 | ₩13,664 | ₩13,664 | ₩13,664 | ₩13,664 | 0.00% | 2.6천 |
|---|
| 2026.03.02 | ₩13,664 | ₩13,664 | ₩13,664 | ₩13,664 | 0.00% | 24.8만 |
|---|
| 2026.02.27 | ₩13,664 | ₩13,664 | ₩13,664 | ₩13,664 | 0.00% | 4만 |
|---|
| 2026.02.26 | ₩13,650 | ₩13,677 | ₩13,650 | ₩13,677 | +0.20% | 300 |
|---|
| 2026.02.25 | ₩13,637 | ₩13,677 | ₩13,637 | ₩13,677 | +0.29% | 1.3만 |
|---|
| 2026.02.24 | ₩13,624 | ₩13,624 | ₩13,624 | ₩13,624 | 0.00% | 4.8만 |
|---|
| 2026.02.23 | ₩13,624 | ₩13,624 | ₩13,624 | ₩13,624 | 0.00% | 600 |
|---|
| 2026.02.20 | ₩13,650 | ₩13,650 | ₩13,624 | ₩13,624 | -0.20% | 1천 |
|---|
| 2026.02.19 | ₩13,637 | ₩13,637 | ₩13,630 | ₩13,637 | 0.00% | 3.4만 |
|---|
| 2026.02.18 | ₩13,650 | ₩13,650 | ₩13,650 | ₩13,650 | 0.00% | 6.1천 |
|---|
| 2026.02.17 | ₩13,677 | ₩13,677 | ₩13,677 | ₩13,677 | 0.00% | 500 |
|---|
| 2026.02.13 | ₩13,617 | ₩13,624 | ₩13,617 | ₩13,624 | +0.05% | 10.2만 |
|---|
| 2026.02.12 | ₩13,610 | ₩13,610 | ₩13,603 | ₩13,610 | 0.00% | 6.8만 |
|---|
| 2026.02.11 | ₩13,624 | ₩13,624 | ₩13,597 | ₩13,610 | -0.10% | 7.2만 |
|---|
| 2026.02.10 | ₩13,637 | ₩13,637 | ₩13,624 | ₩13,637 | 0.00% | 7만 |
|---|
| 2026.02.09 | ₩13,650 | ₩13,650 | ₩13,650 | ₩13,650 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩13,624 | ₩13,637 | ₩13,610 | ₩13,610 | -0.10% | 11.2만 |
|---|
| 2026.02.05 | ₩13,624 | ₩13,624 | ₩13,624 | ₩13,624 | 0.00% | 3.9천 |
|---|
| 2026.02.04 | ₩13,624 | ₩13,624 | ₩13,610 | ₩13,610 | -0.10% | 12.3만 |
|---|
| 2026.02.03 | ₩13,610 | ₩13,610 | ₩13,610 | ₩13,610 | 0.00% | 5.5천 |
|---|
| 2026.02.02 | ₩13,677 | ₩13,677 | ₩13,610 | ₩13,610 | -0.49% | 9.1천 |
|---|
| 2026.01.30 | ₩13,610 | ₩13,610 | ₩13,610 | ₩13,610 | 0.00% | 4.9만 |
|---|
| 2026.01.29 | ₩13,610 | ₩13,617 | ₩13,610 | ₩13,610 | 0.00% | 11.8만 |
|---|
| 2026.01.28 | ₩13,624 | ₩13,624 | ₩13,624 | ₩13,624 | 0.00% | 10.3만 |
|---|
| 2026.01.27 | ₩13,650 | ₩13,650 | ₩13,624 | ₩13,624 | -0.20% | 13만 |
|---|
| 2026.01.26 | ₩13,624 | ₩13,645 | ₩13,610 | ₩13,610 | -0.10% | 2.3만 |
|---|
| 2026.01.23 | ₩13,624 | ₩13,624 | ₩13,624 | ₩13,624 | 0.00% | 5.2만 |
|---|
| 2026.01.22 | ₩13,624 | ₩13,624 | ₩13,624 | ₩13,624 | 0.00% | 1.7천 |
|---|
| 2026.01.21 | ₩13,624 | ₩13,637 | ₩13,610 | ₩13,610 | -0.10% | 7.2만 |
|---|
| 2026.01.20 | ₩13,650 | ₩13,650 | ₩13,610 | ₩13,610 | -0.29% | 2.9천 |
|---|
| 2026.01.16 | ₩13,677 | ₩13,677 | ₩13,610 | ₩13,637 | -0.29% | 25.2만 |
|---|
| 2026.01.15 | ₩13,610 | ₩13,624 | ₩13,610 | ₩13,624 | +0.10% | 8.3만 |
|---|
| 2026.01.14 | ₩13,610 | ₩13,610 | ₩13,597 | ₩13,610 | 0.00% | 2.9만 |
|---|
| 2026.01.13 | ₩13,610 | ₩13,624 | ₩13,597 | ₩13,624 | +0.10% | 2.4만 |
|---|
| 2026.01.12 | ₩13,610 | ₩13,610 | ₩13,597 | ₩13,597 | -0.10% | 2.5만 |
|---|
| 2026.01.09 | ₩13,597 | ₩13,622 | ₩13,597 | ₩13,610 | +0.10% | 2.8만 |
|---|
| 2026.01.08 | ₩13,597 | ₩13,637 | ₩13,597 | ₩13,637 | +0.30% | 2.9만 |
|---|
| 2026.01.07 | ₩13,597 | ₩13,610 | ₩13,597 | ₩13,610 | +0.10% | 3.3만 |
|---|
| 2026.01.06 | ₩13,597 | ₩13,610 | ₩13,597 | ₩13,610 | +0.10% | 6만 |
|---|
| 2026.01.05 | ₩13,597 | ₩13,637 | ₩13,570 | ₩13,624 | +0.20% | 3.5만 |
|---|
| 2026.01.02 | ₩13,603 | ₩13,610 | ₩13,597 | ₩13,610 | +0.05% | 7.3만 |
|---|
| 2025.12.31 | ₩13,570 | ₩13,603 | ₩13,570 | ₩13,597 | +0.20% | 8.3만 |
|---|
| 2025.12.30 | ₩13,597 | ₩13,597 | ₩13,597 | ₩13,597 | 0.00% | 4.5만 |
|---|
| 2025.12.29 | ₩13,597 | ₩13,597 | ₩13,597 | ₩13,597 | 0.00% | 9.5만 |
|---|
| 2025.12.26 | ₩13,597 | ₩13,610 | ₩13,597 | ₩13,597 | 0.00% | 8.8만 |
|---|
| 2025.12.24 | ₩13,583 | ₩13,610 | ₩13,583 | ₩13,597 | +0.10% | 5.1만 |
|---|
| 2025.12.23 | ₩13,570 | ₩13,610 | ₩13,570 | ₩13,597 | +0.20% | 96만 |
|---|
| 2025.12.22 | ₩13,664 | ₩13,664 | ₩13,570 | ₩13,583 | -0.59% | 8.5만 |
|---|
| 2025.12.19 | ₩13,597 | ₩13,597 | ₩13,583 | ₩13,597 | 0.00% | 11.5만 |
|---|
| 2025.12.18 | ₩13,570 | ₩13,597 | ₩13,570 | ₩13,597 | +0.20% | 13.1만 |
|---|
| 2025.12.17 | ₩13,570 | ₩13,570 | ₩13,567 | ₩13,570 | 0.00% | 37.4만 |
|---|
| 2025.12.16 | ₩13,543 | ₩13,610 | ₩13,543 | ₩13,556 | +0.10% | 12.9만 |
|---|
| 2025.12.15 | ₩13,543 | ₩13,597 | ₩13,543 | ₩13,597 | +0.40% | 4.6만 |
|---|
| 2025.12.12 | ₩13,530 | ₩13,610 | ₩13,530 | ₩13,610 | +0.59% | 5.9만 |
|---|
| 2025.12.11 | ₩13,543 | ₩13,597 | ₩13,516 | ₩13,597 | +0.40% | 3만 |
|---|
| 2025.12.10 | ₩13,543 | ₩13,597 | ₩13,543 | ₩13,597 | +0.40% | 3.8만 |
|---|
| 2025.12.09 | ₩13,518 | ₩13,543 | ₩13,518 | ₩13,530 | +0.09% | 32.4만 |
|---|
| 2025.12.08 | ₩13,543 | ₩13,543 | ₩13,543 | ₩13,543 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩13,556 | ₩13,556 | ₩13,556 | ₩13,556 | 0.00% | 400 |
|---|
| 2025.12.04 | ₩13,543 | ₩13,543 | ₩13,516 | ₩13,516 | -0.20% | 21.6만 |
|---|
| 2025.12.03 | ₩13,543 | ₩13,543 | ₩13,543 | ₩13,543 | 0.00% | 1.1천 |
|---|
| 2025.12.02 | ₩13,543 | ₩13,543 | ₩13,530 | ₩13,543 | 0.00% | 5.7만 |
|---|
| 2025.12.01 | ₩13,543 | ₩13,624 | ₩13,530 | ₩13,543 | 0.00% | 9.2만 |
|---|
| 2025.11.28 | ₩13,637 | ₩13,637 | ₩13,530 | ₩13,530 | -0.79% | 2만 |
|---|
| 2025.11.26 | ₩13,637 | ₩13,637 | ₩13,543 | ₩13,583 | -0.39% | 2.8만 |
|---|
| 2025.11.25 | ₩13,637 | ₩13,637 | ₩13,570 | ₩13,570 | -0.49% | 30.1만 |
|---|
| 2025.11.24 | ₩13,570 | ₩13,597 | ₩13,550 | ₩13,570 | 0.00% | 2.7만 |
|---|
| 2025.11.21 | ₩13,610 | ₩13,610 | ₩13,570 | ₩13,597 | -0.10% | 2.1만 |
|---|
| 2025.11.20 | ₩13,610 | ₩13,677 | ₩13,610 | ₩13,610 | 0.00% | 6.9만 |
|---|
| 2025.11.19 | ₩13,637 | ₩13,677 | ₩13,610 | ₩13,677 | +0.29% | 3.3만 |
|---|
| 2025.11.18 | ₩13,637 | ₩13,717 | ₩13,610 | ₩13,677 | +0.29% | 4.3만 |
|---|
| 2025.11.17 | ₩13,731 | ₩13,731 | ₩13,731 | ₩13,731 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩13,731 | ₩13,731 | ₩13,731 | ₩13,731 | 0.00% | 300 |
|---|
| 2025.11.13 | ₩13,664 | ₩13,731 | ₩13,650 | ₩13,650 | -0.10% | 8.4천 |
|---|
| 2025.11.12 | ₩13,731 | ₩13,731 | ₩13,731 | ₩13,731 | 0.00% | 500 |
|---|
| 2025.11.11 | ₩13,771 | ₩13,771 | ₩13,664 | ₩13,664 | -0.78% | 3.1천 |
|---|
| 2025.11.10 | ₩13,744 | ₩13,744 | ₩13,650 | ₩13,677 | -0.49% | 3.3천 |
|---|
| 2025.11.07 | ₩13,744 | ₩13,744 | ₩13,650 | ₩13,677 | -0.49% | 1.8천 |
|---|
| 2025.11.06 | ₩13,711 | ₩13,744 | ₩13,664 | ₩13,677 | -0.24% | 1.4천 |
|---|
| 2025.11.05 | ₩13,697 | ₩13,744 | ₩13,650 | ₩13,744 | +0.34% | 1.4만 |
|---|
| 2025.11.04 | ₩13,731 | ₩13,731 | ₩13,650 | ₩13,677 | -0.39% | 2.3천 |
|---|
| 2025.11.03 | ₩13,677 | ₩13,677 | ₩13,664 | ₩13,664 | -0.10% | 7.4천 |
|---|
| 2025.10.31 | ₩13,677 | ₩13,677 | ₩13,664 | ₩13,664 | -0.10% | 400 |
|---|
| 2025.10.30 | ₩13,691 | ₩13,758 | ₩13,664 | ₩13,664 | -0.20% | 25.7만 |
|---|
| 2025.10.29 | ₩13,744 | ₩13,744 | ₩13,691 | ₩13,717 | -0.20% | 60만 |
|---|
| 2025.10.28 | ₩13,731 | ₩13,731 | ₩13,697 | ₩13,731 | 0.00% | 1.5만 |
|---|
| 2025.10.27 | ₩13,744 | ₩13,744 | ₩13,673 | ₩13,684 | -0.44% | 3.3천 |
|---|
| 2025.10.24 | ₩13,684 | ₩13,717 | ₩13,677 | ₩13,677 | -0.05% | 3.4천 |
|---|
| 2025.10.23 | ₩13,650 | ₩13,744 | ₩13,650 | ₩13,731 | +0.59% | 31.3만 |
|---|
| 2025.10.22 | ₩13,624 | ₩13,650 | ₩13,624 | ₩13,624 | 0.00% | 2.8천 |
|---|
| 2025.10.21 | ₩13,704 | ₩13,704 | ₩13,650 | ₩13,650 | -0.39% | 16.1만 |
|---|
| 2025.10.20 | ₩13,645 | ₩13,691 | ₩13,645 | ₩13,677 | +0.24% | 60.2만 |
|---|
| 2025.10.17 | ₩13,597 | ₩13,650 | ₩13,597 | ₩13,650 | +0.39% | 129.7만 |
|---|
| 2025.10.16 | ₩13,624 | ₩13,624 | ₩13,610 | ₩13,610 | -0.10% | 600 |
|---|
| 2025.10.15 | ₩13,610 | ₩13,624 | ₩13,583 | ₩13,597 | -0.10% | 5.5만 |
|---|
| 2025.10.14 | ₩13,610 | ₩13,610 | ₩13,556 | ₩13,597 | -0.10% | 3.2만 |
|---|
| 2025.10.13 | ₩13,570 | ₩13,610 | ₩13,570 | ₩13,583 | +0.10% | 9.2천 |
|---|
| 2025.10.10 | ₩13,610 | ₩13,624 | ₩13,570 | ₩13,570 | -0.30% | 3.4천 |
|---|