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 | ₩2,486 | ₩2,486 | ₩2,399 | ₩2,412 | -2.96% | 4.5천 |
| 2026.10.08 | ₩2,258 | ₩2,486 | ₩2,258 | ₩2,379 | +5.33% | 2.5만 |
| 2026.10.07 | ₩2,526 | ₩2,539 | ₩2,165 | ₩2,258 | -10.58% | 6.5만 |
| 2026.10.06 | ₩2,432 | ₩2,526 | ₩2,365 | ₩2,479 | +1.92% | 1.5만 |
| 2026.10.05 | ₩2,552 | ₩2,566 | ₩2,339 | ₩2,539 | -0.52% | 6천 |
| 2026.10.02 | ₩2,405 | ₩2,566 | ₩2,125 | ₩2,539 | +5.56% | 14.7만 |
| 2026.10.01 | ₩2,339 | ₩2,512 | ₩2,218 | ₩2,312 | -1.14% | 2.3만 |
| 2026.09.30 | ₩2,138 | ₩2,285 | ₩2,018 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,272 |
| +6.25% |
| 5만 |
| 2026.09.29 | ₩2,379 | ₩2,379 | ₩2,018 | ₩2,098 | -11.80% | 7.2만 |
|---|
| 2026.09.28 | ₩2,512 | ₩2,512 | ₩2,272 | ₩2,285 | -9.04% | 9.5만 |
|---|
| 2026.09.25 | ₩2,459 | ₩3,114 | ₩2,299 | ₩2,512 | +2.17% | 62.6만 |
|---|
| 2026.09.24 | ₩2,355 | ₩2,446 | ₩2,352 | ₩2,352 | -0.11% | 3.1만 |
|---|
| 2026.09.23 | ₩2,539 | ₩2,539 | ₩2,339 | ₩2,405 | -5.26% | 2.6만 |
|---|
| 2026.09.22 | ₩2,539 | ₩2,552 | ₩2,432 | ₩2,499 | -1.58% | 5.5만 |
|---|
| 2026.09.21 | ₩2,539 | ₩2,539 | ₩2,419 | ₩2,486 | -2.11% | 1.9만 |
|---|
| 2026.09.18 | ₩2,432 | ₩2,499 | ₩2,312 | ₩2,472 | +1.65% | 1.6만 |
|---|
| 2026.09.17 | ₩2,512 | ₩2,538 | ₩2,299 | ₩2,379 | -5.32% | 5만 |
|---|
| 2026.09.16 | ₩2,412 | ₩2,468 | ₩2,258 | ₩2,272 | -5.82% | 3.8만 |
|---|
| 2026.09.15 | ₩2,325 | ₩2,539 | ₩2,265 | ₩2,459 | +5.75% | 15.6만 |
|---|
| 2026.09.14 | ₩2,539 | ₩2,539 | ₩2,245 | ₩2,379 | -6.32% | 5.2만 |
|---|
| 2026.09.11 | ₩2,512 | ₩2,586 | ₩2,379 | ₩2,512 | 0.00% | 7만 |
|---|
| 2026.09.10 | ₩2,512 | ₩2,606 | ₩2,352 | ₩2,446 | -2.66% | 5.4만 |
|---|
| 2026.09.09 | ₩2,446 | ₩2,659 | ₩2,352 | ₩2,579 | +5.46% | 9.2만 |
|---|
| 2026.09.08 | ₩2,552 | ₩2,673 | ₩2,272 | ₩2,472 | -3.14% | 14.2만 |
|---|
| 2026.09.04 | ₩2,699 | ₩2,699 | ₩2,552 | ₩2,566 | -4.95% | 2.3만 |
|---|
| 2026.09.03 | ₩2,780 | ₩2,940 | ₩2,552 | ₩2,633 | -5.29% | 12.9만 |
|---|
| 2026.09.02 | ₩2,940 | ₩3,207 | ₩2,579 | ₩2,726 | -7.27% | 17.4만 |
|---|
| 2026.09.01 | ₩2,873 | ₩3,007 | ₩2,325 | ₩2,860 | -0.47% | 34.3만 |
|---|
| 2026.08.31 | ₩3,047 | ₩3,160 | ₩2,860 | ₩2,940 | -3.51% | 12.1만 |
|---|
| 2026.08.28 | ₩3,274 | ₩3,475 | ₩3,087 | ₩3,100 | -5.31% | 11.3만 |
|---|
| 2026.08.27 | ₩3,368 | ₩3,461 | ₩3,287 | ₩3,381 | +0.40% | 5.6만 |
|---|
| 2026.08.26 | ₩3,287 | ₩3,461 | ₩3,221 | ₩3,274 | -0.41% | 4.2만 |
|---|
| 2026.08.25 | ₩3,341 | ₩3,541 | ₩3,207 | ₩3,434 | +2.80% | 10.3만 |
|---|
| 2026.08.24 | ₩3,488 | ₩3,488 | ₩3,207 | ₩3,394 | -2.68% | 5.6만 |
|---|
| 2026.08.21 | ₩3,742 | ₩3,742 | ₩3,354 | ₩3,488 | -6.79% | 8.9만 |
|---|
| 2026.08.20 | ₩3,488 | ₩4,063 | ₩3,207 | ₩3,862 | +10.73% | 22.7만 |
|---|
| 2026.08.19 | ₩3,728 | ₩3,978 | ₩3,408 | ₩3,608 | -3.23% | 13.9만 |
|---|
| 2026.08.18 | ₩3,194 | ₩3,996 | ₩3,007 | ₩3,795 | +18.83% | 26.1만 |
|---|
| 2026.08.17 | ₩4,223 | ₩5,011 | ₩3,234 | ₩3,354 | -20.57% | 97.4만 |
|---|
| 2026.08.14 | ₩5,279 | ₩6,014 | ₩5,011 | ₩5,279 | 0.00% | 15.6만 |
|---|
| 2026.08.13 | ₩6,201 | ₩6,201 | ₩5,091 | ₩5,091 | -17.89% | 5만 |
|---|
| 2026.08.12 | ₩6,842 | ₩6,942 | ₩5,412 | ₩5,479 | -19.92% | 11.6만 |
|---|
| 2026.08.11 | ₩5,746 | ₩7,359 | ₩5,746 | ₩7,270 | +26.51% | 8.8만 |
|---|
| 2026.08.10 | ₩5,706 | ₩6,314 | ₩5,412 | ₩5,653 | -0.94% | 5만 |
|---|
| 2026.08.07 | ₩6,281 | ₩6,481 | ₩5,412 | ₩5,933 | -5.53% | 17.2만 |
|---|
| 2026.08.06 | ₩6,495 | ₩6,829 | ₩5,880 | ₩6,214 | -4.32% | 13.1만 |
|---|
| 2026.08.05 | ₩6,067 | ₩6,909 | ₩5,639 | ₩6,174 | +1.76% | 16.3만 |
|---|
| 2026.08.04 | ₩5,867 | ₩7,644 | ₩5,760 | ₩6,214 | +5.92% | 19.2만 |
|---|
| 2026.08.03 | ₩10,691 | ₩10,704 | ₩5,038 | ₩5,947 | -44.38% | 25.5만 |
|---|
| 2026.07.31 | ₩13,163 | ₩14,486 | ₩11,613 | ₩11,613 | -11.78% | 2.5만 |
|---|
| 2026.07.30 | ₩12,455 | ₩14,021 | ₩12,455 | ₩13,283 | +6.65% | 1.7만 |
|---|
| 2026.07.29 | ₩13,168 | ₩14,593 | ₩11,660 | ₩12,495 | -5.11% | 13.9만 |
|---|
| 2026.07.28 | ₩13,978 | ₩13,978 | ₩11,693 | ₩11,934 | -14.63% | 7.6만 |
|---|
| 2026.07.27 | ₩13,845 | ₩15,368 | ₩11,466 | ₩14,038 | +1.40% | 13.1만 |
|---|
| 2026.07.24 | ₩13,911 | ₩13,925 | ₩13,911 | ₩13,925 | +0.10% | 9.3만 |
|---|
| 2026.07.23 | ₩13,898 | ₩13,898 | ₩13,898 | ₩13,898 | 0.00% | 1.4만 |
|---|
| 2026.07.22 | ₩13,925 | ₩13,938 | ₩13,898 | ₩13,898 | -0.19% | 2.5만 |
|---|
| 2026.07.21 | ₩13,898 | ₩13,911 | ₩13,885 | ₩13,911 | +0.10% | 32만 |
|---|
| 2026.07.20 | ₩13,898 | ₩13,898 | ₩13,898 | ₩13,898 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩13,898 | ₩13,898 | ₩13,898 | ₩13,898 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩13,898 | ₩13,898 | ₩13,898 | ₩13,898 | 0.00% | 47.4만 |
|---|
| 2026.07.15 | ₩13,885 | ₩13,898 | ₩13,818 | ₩13,845 | -0.29% | 7.1만 |
|---|
| 2026.07.14 | ₩13,885 | ₩13,898 | ₩13,885 | ₩13,898 | +0.10% | 5만 |
|---|
| 2026.07.13 | ₩13,898 | ₩13,898 | ₩13,885 | ₩13,885 | -0.10% | 4만 |
|---|
| 2026.07.10 | ₩13,885 | ₩13,885 | ₩13,885 | ₩13,885 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩13,845 | ₩13,898 | ₩13,845 | ₩13,885 | +0.29% | 9.1만 |
|---|
| 2026.07.08 | ₩13,831 | ₩13,831 | ₩13,818 | ₩13,818 | -0.10% | 2.1만 |
|---|
| 2026.07.07 | ₩13,831 | ₩13,845 | ₩13,818 | ₩13,831 | 0.00% | 4만 |
|---|
| 2026.07.06 | ₩13,831 | ₩13,851 | ₩13,831 | ₩13,845 | +0.10% | 3.2만 |
|---|
| 2026.07.02 | ₩13,818 | ₩13,831 | ₩13,811 | ₩13,831 | +0.10% | 1.8만 |
|---|
| 2026.07.01 | ₩13,804 | ₩13,804 | ₩13,804 | ₩13,804 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩13,804 | ₩13,804 | ₩13,804 | ₩13,804 | 0.00% | 1.3천 |
|---|
| 2026.06.29 | ₩13,818 | ₩13,818 | ₩13,804 | ₩13,804 | -0.10% | 6.9만 |
|---|
| 2026.06.26 | ₩13,798 | ₩13,804 | ₩13,791 | ₩13,791 | -0.05% | 3.9만 |
|---|
| 2026.06.25 | ₩13,791 | ₩13,791 | ₩13,791 | ₩13,791 | 0.00% | 13만 |
|---|
| 2026.06.24 | ₩13,798 | ₩13,798 | ₩13,791 | ₩13,791 | -0.05% | 1.1만 |
|---|
| 2026.06.23 | ₩13,791 | ₩13,804 | ₩13,791 | ₩13,791 | 0.00% | 1.6천 |
|---|
| 2026.06.22 | ₩13,818 | ₩13,818 | ₩13,791 | ₩13,791 | -0.19% | 9.8만 |
|---|
| 2026.06.18 | ₩13,818 | ₩13,818 | ₩13,804 | ₩13,804 | -0.10% | 5.9만 |
|---|
| 2026.06.17 | ₩13,813 | ₩13,813 | ₩13,813 | ₩13,813 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩13,804 | ₩13,818 | ₩13,804 | ₩13,818 | +0.10% | 12.7만 |
|---|
| 2026.06.15 | ₩13,791 | ₩13,804 | ₩13,791 | ₩13,804 | +0.10% | 11.6만 |
|---|
| 2026.06.12 | ₩13,798 | ₩13,798 | ₩13,791 | ₩13,791 | -0.05% | 1.7천 |
|---|
| 2026.06.11 | ₩13,804 | ₩13,804 | ₩13,798 | ₩13,798 | -0.05% | 8천 |
|---|
| 2026.06.10 | ₩13,804 | ₩13,804 | ₩13,804 | ₩13,804 | 0.00% | 40.1만 |
|---|
| 2026.06.09 | ₩13,804 | ₩13,804 | ₩13,804 | ₩13,804 | 0.00% | 7.2천 |
|---|
| 2026.06.08 | ₩13,802 | ₩13,804 | ₩13,791 | ₩13,798 | -0.03% | 3.2만 |
|---|
| 2026.06.05 | ₩13,791 | ₩13,791 | ₩13,791 | ₩13,791 | 0.00% | 5.1천 |
|---|
| 2026.06.04 | ₩13,791 | ₩13,791 | ₩13,791 | ₩13,791 | 0.00% | 8만 |
|---|
| 2026.06.03 | ₩13,791 | ₩13,791 | ₩13,791 | ₩13,791 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩13,791 | ₩13,791 | ₩13,791 | ₩13,791 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩13,791 | ₩13,791 | ₩13,791 | ₩13,791 | 0.00% | 1.1만 |
|---|
| 2026.05.29 | ₩13,791 | ₩13,791 | ₩13,791 | ₩13,791 | 0.00% | 2.5만 |
|---|
| 2026.05.28 | ₩13,778 | ₩13,778 | ₩13,778 | ₩13,778 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩13,778 | ₩13,778 | ₩13,778 | ₩13,778 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩13,791 | ₩13,791 | ₩13,778 | ₩13,778 | -0.10% | 10.5만 |
|---|
| 2026.05.22 | ₩13,804 | ₩13,804 | ₩13,778 | ₩13,778 | -0.19% | 24.2만 |
|---|
| 2026.05.21 | ₩13,791 | ₩13,791 | ₩13,778 | ₩13,791 | 0.00% | 2.3만 |
|---|
| 2026.05.20 | ₩13,791 | ₩13,791 | ₩13,778 | ₩13,791 | 0.00% | 6.1천 |
|---|
| 2026.05.19 | ₩13,778 | ₩13,778 | ₩13,771 | ₩13,778 | 0.00% | 4.3만 |
|---|
| 2026.05.18 | ₩13,764 | ₩13,772 | ₩13,764 | ₩13,772 | +0.06% | 3.2만 |
|---|
| 2026.05.15 | ₩13,764 | ₩13,764 | ₩13,764 | ₩13,764 | 0.00% | 9.8천 |
|---|
| 2026.05.14 | ₩13,764 | ₩13,764 | ₩13,764 | ₩13,764 | 0.00% | 18.6만 |
|---|
| 2026.05.13 | ₩13,764 | ₩13,764 | ₩13,751 | ₩13,764 | 0.00% | 15.3만 |
|---|
| 2026.05.12 | ₩13,764 | ₩13,776 | ₩13,758 | ₩13,764 | 0.00% | 32.4만 |
|---|
| 2026.05.11 | ₩13,764 | ₩13,764 | ₩13,764 | ₩13,764 | 0.00% | 1.6만 |
|---|
| 2026.05.08 | ₩13,764 | ₩13,764 | ₩13,764 | ₩13,764 | 0.00% | 4.8천 |
|---|
| 2026.05.07 | ₩13,758 | ₩13,764 | ₩13,758 | ₩13,764 | +0.05% | 9.9천 |
|---|
| 2026.05.06 | ₩13,764 | ₩13,764 | ₩13,758 | ₩13,764 | 0.00% | 6.9만 |
|---|
| 2026.05.05 | ₩13,764 | ₩13,764 | ₩13,751 | ₩13,751 | -0.10% | 1.4만 |
|---|
| 2026.05.04 | ₩13,764 | ₩13,764 | ₩13,764 | ₩13,764 | 0.00% | 600 |
|---|
| 2026.05.01 | ₩13,764 | ₩13,764 | ₩13,764 | ₩13,764 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩13,764 | ₩13,764 | ₩13,751 | ₩13,764 | 0.00% | 4.4천 |
|---|
| 2026.04.29 | ₩13,758 | ₩13,764 | ₩13,744 | ₩13,751 | -0.05% | 9만 |
|---|
| 2026.04.28 | ₩13,758 | ₩13,764 | ₩13,758 | ₩13,758 | 0.00% | 37.4만 |
|---|
| 2026.04.27 | ₩13,764 | ₩13,764 | ₩13,751 | ₩13,751 | -0.10% | 37.7만 |
|---|
| 2026.04.24 | ₩13,764 | ₩13,764 | ₩13,758 | ₩13,764 | 0.00% | 17.9만 |
|---|
| 2026.04.23 | ₩13,764 | ₩13,764 | ₩13,758 | ₩13,764 | 0.00% | 22.9만 |
|---|
| 2026.04.22 | ₩13,764 | ₩13,764 | ₩13,764 | ₩13,764 | 0.00% | 5만 |
|---|
| 2026.04.21 | ₩13,751 | ₩13,764 | ₩13,751 | ₩13,764 | +0.10% | 600 |
|---|
| 2026.04.20 | ₩13,762 | ₩13,762 | ₩13,738 | ₩13,744 | -0.13% | 1.5천 |
|---|
| 2026.04.17 | ₩13,747 | ₩13,760 | ₩13,747 | ₩13,760 | +0.10% | 600 |
|---|
| 2026.04.16 | ₩13,718 | ₩13,764 | ₩13,718 | ₩13,738 | +0.15% | 3.2만 |
|---|
| 2026.04.15 | ₩13,711 | ₩13,711 | ₩13,711 | ₩13,711 | 0.00% | 1.1천 |
|---|
| 2026.04.14 | ₩13,698 | ₩13,698 | ₩13,698 | ₩13,698 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩13,698 | ₩13,704 | ₩13,698 | ₩13,698 | 0.00% | 500 |
|---|
| 2026.04.10 | ₩13,691 | ₩13,698 | ₩13,691 | ₩13,698 | +0.05% | 2천 |
|---|
| 2026.04.09 | ₩13,684 | ₩13,684 | ₩13,671 | ₩13,671 | -0.10% | 5.8천 |
|---|
| 2026.04.08 | ₩13,684 | ₩13,684 | ₩13,671 | ₩13,671 | -0.10% | 3.6천 |
|---|
| 2026.04.07 | ₩13,651 | ₩13,657 | ₩13,644 | ₩13,657 | +0.05% | 6.1천 |
|---|
| 2026.04.06 | ₩13,657 | ₩13,657 | ₩13,644 | ₩13,644 | -0.10% | 2.4만 |
|---|
| 2026.04.02 | ₩13,657 | ₩13,671 | ₩13,657 | ₩13,657 | 0.00% | 19.2만 |
|---|
| 2026.04.01 | ₩13,644 | ₩13,657 | ₩13,644 | ₩13,657 | +0.10% | 3.5천 |
|---|
| 2026.03.31 | ₩13,644 | ₩13,651 | ₩13,644 | ₩13,651 | +0.05% | 2천 |
|---|
| 2026.03.30 | ₩13,644 | ₩13,698 | ₩13,644 | ₩13,644 | 0.00% | 1.8천 |
|---|
| 2026.03.27 | ₩13,644 | ₩13,644 | ₩13,644 | ₩13,644 | 0.00% | 10.9만 |
|---|
| 2026.03.26 | ₩13,671 | ₩13,698 | ₩13,631 | ₩13,644 | -0.20% | 2.9만 |
|---|
| 2026.03.25 | ₩13,657 | ₩13,657 | ₩13,657 | ₩13,657 | 0.00% | 1.1천 |
|---|
| 2026.03.24 | ₩13,631 | ₩13,631 | ₩13,631 | ₩13,631 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩13,624 | ₩13,645 | ₩13,624 | ₩13,631 | +0.05% | 3.8만 |
|---|
| 2026.03.20 | ₩13,617 | ₩13,617 | ₩13,617 | ₩13,617 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩13,617 | ₩13,617 | ₩13,617 | ₩13,617 | 0.00% | 2.4천 |
|---|
| 2026.03.18 | ₩13,617 | ₩13,617 | ₩13,617 | ₩13,617 | 0.00% | 6.8천 |
|---|
| 2026.03.17 | ₩13,617 | ₩13,617 | ₩13,617 | ₩13,617 | 0.00% | 2.5만 |
|---|
| 2026.03.16 | ₩13,604 | ₩13,604 | ₩13,604 | ₩13,604 | 0.00% | 40.1만 |
|---|
| 2026.03.13 | ₩13,604 | ₩13,604 | ₩13,604 | ₩13,604 | 0.00% | 10만 |
|---|
| 2026.03.12 | ₩13,604 | ₩13,611 | ₩13,591 | ₩13,609 | +0.04% | 21.6만 |
|---|
| 2026.03.11 | ₩13,611 | ₩13,611 | ₩13,604 | ₩13,604 | -0.05% | 2.3만 |
|---|
| 2026.03.10 | ₩13,604 | ₩13,604 | ₩13,604 | ₩13,604 | 0.00% | 8.3천 |
|---|
| 2026.03.09 | ₩13,604 | ₩13,617 | ₩13,604 | ₩13,617 | +0.10% | 9.6천 |
|---|
| 2026.03.06 | ₩13,617 | ₩13,617 | ₩13,604 | ₩13,604 | -0.10% | 7.5천 |
|---|
| 2026.03.05 | ₩13,617 | ₩13,617 | ₩13,617 | ₩13,617 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩13,617 | ₩13,617 | ₩13,604 | ₩13,604 | -0.10% | 6.3천 |
|---|
| 2026.03.03 | ₩13,617 | ₩13,617 | ₩13,617 | ₩13,617 | 0.00% | 2.6천 |
|---|
| 2026.03.02 | ₩13,617 | ₩13,617 | ₩13,617 | ₩13,617 | 0.00% | 24.8만 |
|---|
| 2026.02.27 | ₩13,617 | ₩13,617 | ₩13,617 | ₩13,617 | 0.00% | 4만 |
|---|
| 2026.02.26 | ₩13,604 | ₩13,631 | ₩13,604 | ₩13,631 | +0.20% | 300 |
|---|
| 2026.02.25 | ₩13,591 | ₩13,631 | ₩13,591 | ₩13,631 | +0.29% | 1.3만 |
|---|
| 2026.02.24 | ₩13,577 | ₩13,577 | ₩13,577 | ₩13,577 | 0.00% | 4.8만 |
|---|
| 2026.02.23 | ₩13,577 | ₩13,577 | ₩13,577 | ₩13,577 | 0.00% | 600 |
|---|
| 2026.02.20 | ₩13,604 | ₩13,604 | ₩13,577 | ₩13,577 | -0.20% | 1천 |
|---|
| 2026.02.19 | ₩13,591 | ₩13,591 | ₩13,584 | ₩13,591 | 0.00% | 3.4만 |
|---|
| 2026.02.18 | ₩13,604 | ₩13,604 | ₩13,604 | ₩13,604 | 0.00% | 6.1천 |
|---|
| 2026.02.17 | ₩13,631 | ₩13,631 | ₩13,631 | ₩13,631 | 0.00% | 500 |
|---|
| 2026.02.13 | ₩13,571 | ₩13,577 | ₩13,571 | ₩13,577 | +0.05% | 10.2만 |
|---|
| 2026.02.12 | ₩13,564 | ₩13,564 | ₩13,557 | ₩13,564 | 0.00% | 6.8만 |
|---|
| 2026.02.11 | ₩13,577 | ₩13,577 | ₩13,551 | ₩13,564 | -0.10% | 7.2만 |
|---|
| 2026.02.10 | ₩13,591 | ₩13,591 | ₩13,577 | ₩13,591 | 0.00% | 7만 |
|---|
| 2026.02.09 | ₩13,604 | ₩13,604 | ₩13,604 | ₩13,604 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩13,577 | ₩13,591 | ₩13,564 | ₩13,564 | -0.10% | 11.2만 |
|---|
| 2026.02.05 | ₩13,577 | ₩13,577 | ₩13,577 | ₩13,577 | 0.00% | 3.9천 |
|---|
| 2026.02.04 | ₩13,577 | ₩13,577 | ₩13,564 | ₩13,564 | -0.10% | 12.3만 |
|---|
| 2026.02.03 | ₩13,564 | ₩13,564 | ₩13,564 | ₩13,564 | 0.00% | 5.5천 |
|---|
| 2026.02.02 | ₩13,631 | ₩13,631 | ₩13,564 | ₩13,564 | -0.49% | 9.1천 |
|---|
| 2026.01.30 | ₩13,564 | ₩13,564 | ₩13,564 | ₩13,564 | 0.00% | 4.9만 |
|---|
| 2026.01.29 | ₩13,564 | ₩13,571 | ₩13,564 | ₩13,564 | 0.00% | 11.8만 |
|---|
| 2026.01.28 | ₩13,577 | ₩13,577 | ₩13,577 | ₩13,577 | 0.00% | 10.3만 |
|---|
| 2026.01.27 | ₩13,604 | ₩13,604 | ₩13,577 | ₩13,577 | -0.20% | 13만 |
|---|
| 2026.01.26 | ₩13,577 | ₩13,599 | ₩13,564 | ₩13,564 | -0.10% | 2.3만 |
|---|
| 2026.01.23 | ₩13,577 | ₩13,577 | ₩13,577 | ₩13,577 | 0.00% | 5.2만 |
|---|
| 2026.01.22 | ₩13,577 | ₩13,577 | ₩13,577 | ₩13,577 | 0.00% | 1.7천 |
|---|
| 2026.01.21 | ₩13,577 | ₩13,591 | ₩13,564 | ₩13,564 | -0.10% | 7.2만 |
|---|
| 2026.01.20 | ₩13,604 | ₩13,604 | ₩13,564 | ₩13,564 | -0.29% | 2.9천 |
|---|
| 2026.01.16 | ₩13,631 | ₩13,631 | ₩13,564 | ₩13,591 | -0.29% | 25.2만 |
|---|
| 2026.01.15 | ₩13,564 | ₩13,577 | ₩13,564 | ₩13,577 | +0.10% | 8.3만 |
|---|
| 2026.01.14 | ₩13,564 | ₩13,564 | ₩13,551 | ₩13,564 | 0.00% | 2.9만 |
|---|
| 2026.01.13 | ₩13,564 | ₩13,577 | ₩13,551 | ₩13,577 | +0.10% | 2.4만 |
|---|
| 2026.01.12 | ₩13,564 | ₩13,564 | ₩13,551 | ₩13,551 | -0.10% | 2.5만 |
|---|
| 2026.01.09 | ₩13,551 | ₩13,576 | ₩13,551 | ₩13,564 | +0.10% | 2.8만 |
|---|
| 2026.01.08 | ₩13,551 | ₩13,591 | ₩13,551 | ₩13,591 | +0.30% | 2.9만 |
|---|
| 2026.01.07 | ₩13,551 | ₩13,564 | ₩13,551 | ₩13,564 | +0.10% | 3.3만 |
|---|
| 2026.01.06 | ₩13,551 | ₩13,564 | ₩13,551 | ₩13,564 | +0.10% | 6만 |
|---|
| 2026.01.05 | ₩13,551 | ₩13,591 | ₩13,524 | ₩13,577 | +0.20% | 3.5만 |
|---|
| 2026.01.02 | ₩13,557 | ₩13,564 | ₩13,551 | ₩13,564 | +0.05% | 7.3만 |
|---|
| 2025.12.31 | ₩13,524 | ₩13,557 | ₩13,524 | ₩13,551 | +0.20% | 8.3만 |
|---|
| 2025.12.30 | ₩13,551 | ₩13,551 | ₩13,551 | ₩13,551 | 0.00% | 4.5만 |
|---|
| 2025.12.29 | ₩13,551 | ₩13,551 | ₩13,551 | ₩13,551 | 0.00% | 9.5만 |
|---|
| 2025.12.26 | ₩13,551 | ₩13,564 | ₩13,551 | ₩13,551 | 0.00% | 8.8만 |
|---|
| 2025.12.24 | ₩13,537 | ₩13,564 | ₩13,537 | ₩13,551 | +0.10% | 5.1만 |
|---|
| 2025.12.23 | ₩13,524 | ₩13,564 | ₩13,524 | ₩13,551 | +0.20% | 96만 |
|---|
| 2025.12.22 | ₩13,617 | ₩13,617 | ₩13,524 | ₩13,537 | -0.59% | 8.5만 |
|---|
| 2025.12.19 | ₩13,551 | ₩13,551 | ₩13,537 | ₩13,551 | 0.00% | 11.5만 |
|---|
| 2025.12.18 | ₩13,524 | ₩13,551 | ₩13,524 | ₩13,551 | +0.20% | 13.1만 |
|---|
| 2025.12.17 | ₩13,524 | ₩13,524 | ₩13,521 | ₩13,524 | 0.00% | 37.4만 |
|---|
| 2025.12.16 | ₩13,497 | ₩13,564 | ₩13,497 | ₩13,510 | +0.10% | 12.9만 |
|---|
| 2025.12.15 | ₩13,497 | ₩13,551 | ₩13,497 | ₩13,551 | +0.40% | 4.6만 |
|---|
| 2025.12.12 | ₩13,484 | ₩13,564 | ₩13,484 | ₩13,564 | +0.59% | 5.9만 |
|---|
| 2025.12.11 | ₩13,497 | ₩13,551 | ₩13,470 | ₩13,551 | +0.40% | 3만 |
|---|
| 2025.12.10 | ₩13,497 | ₩13,551 | ₩13,497 | ₩13,551 | +0.40% | 3.8만 |
|---|
| 2025.12.09 | ₩13,472 | ₩13,497 | ₩13,472 | ₩13,484 | +0.09% | 32.4만 |
|---|
| 2025.12.08 | ₩13,497 | ₩13,497 | ₩13,497 | ₩13,497 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩13,510 | ₩13,510 | ₩13,510 | ₩13,510 | 0.00% | 400 |
|---|
| 2025.12.04 | ₩13,497 | ₩13,497 | ₩13,470 | ₩13,470 | -0.20% | 21.6만 |
|---|
| 2025.12.03 | ₩13,497 | ₩13,497 | ₩13,497 | ₩13,497 | 0.00% | 1.1천 |
|---|
| 2025.12.02 | ₩13,497 | ₩13,497 | ₩13,484 | ₩13,497 | 0.00% | 5.7만 |
|---|
| 2025.12.01 | ₩13,497 | ₩13,577 | ₩13,484 | ₩13,497 | 0.00% | 9.2만 |
|---|
| 2025.11.28 | ₩13,591 | ₩13,591 | ₩13,484 | ₩13,484 | -0.79% | 2만 |
|---|
| 2025.11.26 | ₩13,591 | ₩13,591 | ₩13,497 | ₩13,537 | -0.39% | 2.8만 |
|---|
| 2025.11.25 | ₩13,591 | ₩13,591 | ₩13,524 | ₩13,524 | -0.49% | 30.1만 |
|---|
| 2025.11.24 | ₩13,524 | ₩13,551 | ₩13,504 | ₩13,524 | 0.00% | 2.7만 |
|---|
| 2025.11.21 | ₩13,564 | ₩13,564 | ₩13,524 | ₩13,551 | -0.10% | 2.1만 |
|---|
| 2025.11.20 | ₩13,564 | ₩13,631 | ₩13,564 | ₩13,564 | 0.00% | 6.9만 |
|---|
| 2025.11.19 | ₩13,591 | ₩13,631 | ₩13,564 | ₩13,631 | +0.29% | 3.3만 |
|---|
| 2025.11.18 | ₩13,591 | ₩13,671 | ₩13,564 | ₩13,631 | +0.29% | 4.3만 |
|---|
| 2025.11.17 | ₩13,684 | ₩13,684 | ₩13,684 | ₩13,684 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩13,684 | ₩13,684 | ₩13,684 | ₩13,684 | 0.00% | 300 |
|---|
| 2025.11.13 | ₩13,617 | ₩13,684 | ₩13,604 | ₩13,604 | -0.10% | 8.4천 |
|---|
| 2025.11.12 | ₩13,684 | ₩13,684 | ₩13,684 | ₩13,684 | 0.00% | 500 |
|---|
| 2025.11.11 | ₩13,724 | ₩13,724 | ₩13,617 | ₩13,617 | -0.78% | 3.1천 |
|---|
| 2025.11.10 | ₩13,698 | ₩13,698 | ₩13,604 | ₩13,631 | -0.49% | 3.3천 |
|---|
| 2025.11.07 | ₩13,698 | ₩13,698 | ₩13,604 | ₩13,631 | -0.49% | 1.8천 |
|---|
| 2025.11.06 | ₩13,664 | ₩13,698 | ₩13,617 | ₩13,631 | -0.24% | 1.4천 |
|---|
| 2025.11.05 | ₩13,651 | ₩13,698 | ₩13,604 | ₩13,698 | +0.34% | 1.4만 |
|---|
| 2025.11.04 | ₩13,684 | ₩13,684 | ₩13,604 | ₩13,631 | -0.39% | 2.3천 |
|---|
| 2025.11.03 | ₩13,631 | ₩13,631 | ₩13,617 | ₩13,617 | -0.10% | 7.4천 |
|---|
| 2025.10.31 | ₩13,631 | ₩13,631 | ₩13,617 | ₩13,617 | -0.10% | 400 |
|---|
| 2025.10.30 | ₩13,644 | ₩13,711 | ₩13,617 | ₩13,617 | -0.20% | 25.7만 |
|---|
| 2025.10.29 | ₩13,698 | ₩13,698 | ₩13,644 | ₩13,671 | -0.20% | 60만 |
|---|
| 2025.10.28 | ₩13,684 | ₩13,684 | ₩13,651 | ₩13,684 | 0.00% | 1.5만 |
|---|
| 2025.10.27 | ₩13,698 | ₩13,698 | ₩13,627 | ₩13,637 | -0.44% | 3.3천 |
|---|
| 2025.10.24 | ₩13,637 | ₩13,671 | ₩13,631 | ₩13,631 | -0.05% | 3.4천 |
|---|
| 2025.10.23 | ₩13,604 | ₩13,698 | ₩13,604 | ₩13,684 | +0.59% | 31.3만 |
|---|
| 2025.10.22 | ₩13,577 | ₩13,604 | ₩13,577 | ₩13,577 | 0.00% | 2.8천 |
|---|
| 2025.10.21 | ₩13,657 | ₩13,657 | ₩13,604 | ₩13,604 | -0.39% | 16.1만 |
|---|
| 2025.10.20 | ₩13,599 | ₩13,644 | ₩13,599 | ₩13,631 | +0.24% | 60.2만 |
|---|
| 2025.10.17 | ₩13,551 | ₩13,604 | ₩13,551 | ₩13,604 | +0.39% | 129.7만 |
|---|
| 2025.10.16 | ₩13,577 | ₩13,577 | ₩13,564 | ₩13,564 | -0.10% | 600 |
|---|
| 2025.10.15 | ₩13,564 | ₩13,577 | ₩13,537 | ₩13,551 | -0.10% | 5.5만 |
|---|
| 2025.10.14 | ₩13,564 | ₩13,564 | ₩13,510 | ₩13,551 | -0.10% | 3.2만 |
|---|
| 2025.10.13 | ₩13,524 | ₩13,564 | ₩13,524 | ₩13,537 | +0.10% | 9.2천 |
|---|
| 2025.10.10 | ₩13,564 | ₩13,577 | ₩13,524 | ₩13,524 | -0.30% | 3.4천 |
|---|