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 | ₩2,483 | ₩2,483 | ₩2,396 | ₩2,409 | -2.96% | 4.5천 |
| 2026.10.08 | ₩2,256 | ₩2,483 | ₩2,256 | ₩2,376 | +5.33% | 2.5만 |
| 2026.10.07 | ₩2,523 | ₩2,536 | ₩2,162 | ₩2,256 | -10.58% | 6.5만 |
| 2026.10.06 | ₩2,429 | ₩2,523 | ₩2,363 | ₩2,476 | +1.92% | 1.5만 |
| 2026.10.05 | ₩2,550 | ₩2,563 | ₩2,336 | ₩2,536 | -0.52% | 6천 |
| 2026.10.02 | ₩2,403 | ₩2,563 | ₩2,122 | ₩2,536 | +5.56% | 14.7만 |
| 2026.10.01 | ₩2,336 | ₩2,509 | ₩2,216 | ₩2,309 | -1.14% | 2.3만 |
| 2026.09.30 | ₩2,136 | ₩2,283 | ₩2,016 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,269 |
| +6.25% |
| 5만 |
| 2026.09.29 | ₩2,376 | ₩2,376 | ₩2,016 | ₩2,096 | -11.80% | 7.2만 |
|---|
| 2026.09.28 | ₩2,509 | ₩2,509 | ₩2,269 | ₩2,283 | -9.04% | 9.5만 |
|---|
| 2026.09.25 | ₩2,456 | ₩3,110 | ₩2,296 | ₩2,509 | +2.17% | 62.6만 |
|---|
| 2026.09.24 | ₩2,352 | ₩2,443 | ₩2,349 | ₩2,349 | -0.11% | 3.1만 |
|---|
| 2026.09.23 | ₩2,536 | ₩2,536 | ₩2,336 | ₩2,403 | -5.26% | 2.6만 |
|---|
| 2026.09.22 | ₩2,536 | ₩2,550 | ₩2,429 | ₩2,496 | -1.58% | 5.5만 |
|---|
| 2026.09.21 | ₩2,536 | ₩2,536 | ₩2,416 | ₩2,483 | -2.11% | 1.9만 |
|---|
| 2026.09.18 | ₩2,429 | ₩2,496 | ₩2,309 | ₩2,469 | +1.65% | 1.6만 |
|---|
| 2026.09.17 | ₩2,509 | ₩2,535 | ₩2,296 | ₩2,376 | -5.32% | 5만 |
|---|
| 2026.09.16 | ₩2,409 | ₩2,465 | ₩2,256 | ₩2,269 | -5.82% | 3.8만 |
|---|
| 2026.09.15 | ₩2,323 | ₩2,536 | ₩2,263 | ₩2,456 | +5.75% | 15.6만 |
|---|
| 2026.09.14 | ₩2,536 | ₩2,536 | ₩2,243 | ₩2,376 | -6.32% | 5.2만 |
|---|
| 2026.09.11 | ₩2,509 | ₩2,583 | ₩2,376 | ₩2,509 | 0.00% | 7만 |
|---|
| 2026.09.10 | ₩2,509 | ₩2,603 | ₩2,349 | ₩2,443 | -2.66% | 5.4만 |
|---|
| 2026.09.09 | ₩2,443 | ₩2,656 | ₩2,349 | ₩2,576 | +5.46% | 9.2만 |
|---|
| 2026.09.08 | ₩2,550 | ₩2,670 | ₩2,269 | ₩2,469 | -3.14% | 14.2만 |
|---|
| 2026.09.04 | ₩2,696 | ₩2,696 | ₩2,550 | ₩2,563 | -4.95% | 2.3만 |
|---|
| 2026.09.03 | ₩2,776 | ₩2,937 | ₩2,550 | ₩2,630 | -5.29% | 12.9만 |
|---|
| 2026.09.02 | ₩2,937 | ₩3,204 | ₩2,576 | ₩2,723 | -7.27% | 17.4만 |
|---|
| 2026.09.01 | ₩2,870 | ₩3,003 | ₩2,323 | ₩2,857 | -0.47% | 34.3만 |
|---|
| 2026.08.31 | ₩3,043 | ₩3,157 | ₩2,857 | ₩2,937 | -3.51% | 12.1만 |
|---|
| 2026.08.28 | ₩3,270 | ₩3,471 | ₩3,083 | ₩3,097 | -5.31% | 11.3만 |
|---|
| 2026.08.27 | ₩3,364 | ₩3,457 | ₩3,284 | ₩3,377 | +0.40% | 5.6만 |
|---|
| 2026.08.26 | ₩3,284 | ₩3,457 | ₩3,217 | ₩3,270 | -0.41% | 4.2만 |
|---|
| 2026.08.25 | ₩3,337 | ₩3,537 | ₩3,204 | ₩3,431 | +2.80% | 10.3만 |
|---|
| 2026.08.24 | ₩3,484 | ₩3,484 | ₩3,204 | ₩3,390 | -2.68% | 5.6만 |
|---|
| 2026.08.21 | ₩3,738 | ₩3,738 | ₩3,350 | ₩3,484 | -6.79% | 8.9만 |
|---|
| 2026.08.20 | ₩3,484 | ₩4,058 | ₩3,204 | ₩3,858 | +10.73% | 22.7만 |
|---|
| 2026.08.19 | ₩3,724 | ₩3,974 | ₩3,404 | ₩3,604 | -3.23% | 13.9만 |
|---|
| 2026.08.18 | ₩3,190 | ₩3,991 | ₩3,003 | ₩3,791 | +18.83% | 26.1만 |
|---|
| 2026.08.17 | ₩4,218 | ₩5,006 | ₩3,230 | ₩3,350 | -20.57% | 97.4만 |
|---|
| 2026.08.14 | ₩5,273 | ₩6,007 | ₩5,006 | ₩5,273 | 0.00% | 15.6만 |
|---|
| 2026.08.13 | ₩6,194 | ₩6,194 | ₩5,086 | ₩5,086 | -17.89% | 5만 |
|---|
| 2026.08.12 | ₩6,834 | ₩6,934 | ₩5,406 | ₩5,473 | -19.92% | 11.6만 |
|---|
| 2026.08.11 | ₩5,740 | ₩7,351 | ₩5,740 | ₩7,261 | +26.51% | 8.8만 |
|---|
| 2026.08.10 | ₩5,700 | ₩6,307 | ₩5,406 | ₩5,646 | -0.94% | 5만 |
|---|
| 2026.08.07 | ₩6,274 | ₩6,474 | ₩5,406 | ₩5,927 | -5.53% | 17.2만 |
|---|
| 2026.08.06 | ₩6,487 | ₩6,821 | ₩5,873 | ₩6,207 | -4.32% | 13.1만 |
|---|
| 2026.08.05 | ₩6,060 | ₩6,901 | ₩5,633 | ₩6,167 | +1.76% | 16.3만 |
|---|
| 2026.08.04 | ₩5,860 | ₩7,635 | ₩5,753 | ₩6,207 | +5.92% | 19.2만 |
|---|
| 2026.08.03 | ₩10,679 | ₩10,692 | ₩5,032 | ₩5,940 | -44.38% | 25.5만 |
|---|
| 2026.07.31 | ₩13,148 | ₩14,470 | ₩11,600 | ₩11,600 | -11.78% | 2.5만 |
|---|
| 2026.07.30 | ₩12,441 | ₩14,005 | ₩12,441 | ₩13,268 | +6.65% | 1.7만 |
|---|
| 2026.07.29 | ₩13,153 | ₩14,576 | ₩11,646 | ₩12,481 | -5.11% | 13.9만 |
|---|
| 2026.07.28 | ₩13,962 | ₩13,962 | ₩11,680 | ₩11,920 | -14.63% | 7.6만 |
|---|
| 2026.07.27 | ₩13,829 | ₩15,351 | ₩11,453 | ₩14,022 | +1.40% | 13.1만 |
|---|
| 2026.07.24 | ₩13,896 | ₩13,909 | ₩13,896 | ₩13,909 | +0.10% | 9.3만 |
|---|
| 2026.07.23 | ₩13,882 | ₩13,882 | ₩13,882 | ₩13,882 | 0.00% | 1.4만 |
|---|
| 2026.07.22 | ₩13,909 | ₩13,922 | ₩13,882 | ₩13,882 | -0.19% | 2.5만 |
|---|
| 2026.07.21 | ₩13,882 | ₩13,896 | ₩13,869 | ₩13,896 | +0.10% | 32만 |
|---|
| 2026.07.20 | ₩13,882 | ₩13,882 | ₩13,882 | ₩13,882 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩13,882 | ₩13,882 | ₩13,882 | ₩13,882 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩13,882 | ₩13,882 | ₩13,882 | ₩13,882 | 0.00% | 47.4만 |
|---|
| 2026.07.15 | ₩13,869 | ₩13,882 | ₩13,802 | ₩13,829 | -0.29% | 7.1만 |
|---|
| 2026.07.14 | ₩13,869 | ₩13,882 | ₩13,869 | ₩13,882 | +0.10% | 5만 |
|---|
| 2026.07.13 | ₩13,882 | ₩13,882 | ₩13,869 | ₩13,869 | -0.10% | 4만 |
|---|
| 2026.07.10 | ₩13,869 | ₩13,869 | ₩13,869 | ₩13,869 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩13,829 | ₩13,882 | ₩13,829 | ₩13,869 | +0.29% | 9.1만 |
|---|
| 2026.07.08 | ₩13,815 | ₩13,815 | ₩13,802 | ₩13,802 | -0.10% | 2.1만 |
|---|
| 2026.07.07 | ₩13,815 | ₩13,829 | ₩13,802 | ₩13,815 | 0.00% | 4만 |
|---|
| 2026.07.06 | ₩13,815 | ₩13,836 | ₩13,815 | ₩13,829 | +0.10% | 3.2만 |
|---|
| 2026.07.02 | ₩13,802 | ₩13,815 | ₩13,795 | ₩13,815 | +0.10% | 1.8만 |
|---|
| 2026.07.01 | ₩13,789 | ₩13,789 | ₩13,789 | ₩13,789 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩13,789 | ₩13,789 | ₩13,789 | ₩13,789 | 0.00% | 1.3천 |
|---|
| 2026.06.29 | ₩13,802 | ₩13,802 | ₩13,789 | ₩13,789 | -0.10% | 6.9만 |
|---|
| 2026.06.26 | ₩13,782 | ₩13,789 | ₩13,775 | ₩13,775 | -0.05% | 3.9만 |
|---|
| 2026.06.25 | ₩13,775 | ₩13,775 | ₩13,775 | ₩13,775 | 0.00% | 13만 |
|---|
| 2026.06.24 | ₩13,782 | ₩13,782 | ₩13,775 | ₩13,775 | -0.05% | 1.1만 |
|---|
| 2026.06.23 | ₩13,775 | ₩13,789 | ₩13,775 | ₩13,775 | 0.00% | 1.6천 |
|---|
| 2026.06.22 | ₩13,802 | ₩13,802 | ₩13,775 | ₩13,775 | -0.19% | 9.8만 |
|---|
| 2026.06.18 | ₩13,802 | ₩13,802 | ₩13,789 | ₩13,789 | -0.10% | 5.9만 |
|---|
| 2026.06.17 | ₩13,797 | ₩13,797 | ₩13,797 | ₩13,797 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩13,789 | ₩13,802 | ₩13,789 | ₩13,802 | +0.10% | 12.7만 |
|---|
| 2026.06.15 | ₩13,775 | ₩13,789 | ₩13,775 | ₩13,789 | +0.10% | 11.6만 |
|---|
| 2026.06.12 | ₩13,782 | ₩13,782 | ₩13,775 | ₩13,775 | -0.05% | 1.7천 |
|---|
| 2026.06.11 | ₩13,789 | ₩13,789 | ₩13,782 | ₩13,782 | -0.05% | 8천 |
|---|
| 2026.06.10 | ₩13,789 | ₩13,789 | ₩13,789 | ₩13,789 | 0.00% | 40.1만 |
|---|
| 2026.06.09 | ₩13,789 | ₩13,789 | ₩13,789 | ₩13,789 | 0.00% | 7.2천 |
|---|
| 2026.06.08 | ₩13,786 | ₩13,789 | ₩13,775 | ₩13,782 | -0.03% | 3.2만 |
|---|
| 2026.06.05 | ₩13,775 | ₩13,775 | ₩13,775 | ₩13,775 | 0.00% | 5.1천 |
|---|
| 2026.06.04 | ₩13,775 | ₩13,775 | ₩13,775 | ₩13,775 | 0.00% | 8만 |
|---|
| 2026.06.03 | ₩13,775 | ₩13,775 | ₩13,775 | ₩13,775 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩13,775 | ₩13,775 | ₩13,775 | ₩13,775 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩13,775 | ₩13,775 | ₩13,775 | ₩13,775 | 0.00% | 1.1만 |
|---|
| 2026.05.29 | ₩13,775 | ₩13,775 | ₩13,775 | ₩13,775 | 0.00% | 2.5만 |
|---|
| 2026.05.28 | ₩13,762 | ₩13,762 | ₩13,762 | ₩13,762 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩13,762 | ₩13,762 | ₩13,762 | ₩13,762 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩13,775 | ₩13,775 | ₩13,762 | ₩13,762 | -0.10% | 10.5만 |
|---|
| 2026.05.22 | ₩13,789 | ₩13,789 | ₩13,762 | ₩13,762 | -0.19% | 24.2만 |
|---|
| 2026.05.21 | ₩13,775 | ₩13,775 | ₩13,762 | ₩13,775 | 0.00% | 2.3만 |
|---|
| 2026.05.20 | ₩13,775 | ₩13,775 | ₩13,762 | ₩13,775 | 0.00% | 6.1천 |
|---|
| 2026.05.19 | ₩13,762 | ₩13,762 | ₩13,755 | ₩13,762 | 0.00% | 4.3만 |
|---|
| 2026.05.18 | ₩13,749 | ₩13,757 | ₩13,749 | ₩13,757 | +0.06% | 3.2만 |
|---|
| 2026.05.15 | ₩13,749 | ₩13,749 | ₩13,749 | ₩13,749 | 0.00% | 9.8천 |
|---|
| 2026.05.14 | ₩13,749 | ₩13,749 | ₩13,749 | ₩13,749 | 0.00% | 18.6만 |
|---|
| 2026.05.13 | ₩13,749 | ₩13,749 | ₩13,735 | ₩13,749 | 0.00% | 15.3만 |
|---|
| 2026.05.12 | ₩13,749 | ₩13,761 | ₩13,742 | ₩13,749 | 0.00% | 32.4만 |
|---|
| 2026.05.11 | ₩13,749 | ₩13,749 | ₩13,749 | ₩13,749 | 0.00% | 1.6만 |
|---|
| 2026.05.08 | ₩13,749 | ₩13,749 | ₩13,749 | ₩13,749 | 0.00% | 4.8천 |
|---|
| 2026.05.07 | ₩13,742 | ₩13,749 | ₩13,742 | ₩13,749 | +0.05% | 9.9천 |
|---|
| 2026.05.06 | ₩13,749 | ₩13,749 | ₩13,742 | ₩13,749 | 0.00% | 6.9만 |
|---|
| 2026.05.05 | ₩13,749 | ₩13,749 | ₩13,735 | ₩13,735 | -0.10% | 1.4만 |
|---|
| 2026.05.04 | ₩13,749 | ₩13,749 | ₩13,749 | ₩13,749 | 0.00% | 600 |
|---|
| 2026.05.01 | ₩13,749 | ₩13,749 | ₩13,749 | ₩13,749 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩13,749 | ₩13,749 | ₩13,735 | ₩13,749 | 0.00% | 4.4천 |
|---|
| 2026.04.29 | ₩13,742 | ₩13,749 | ₩13,729 | ₩13,735 | -0.05% | 9만 |
|---|
| 2026.04.28 | ₩13,742 | ₩13,749 | ₩13,742 | ₩13,742 | 0.00% | 37.4만 |
|---|
| 2026.04.27 | ₩13,749 | ₩13,749 | ₩13,735 | ₩13,735 | -0.10% | 37.7만 |
|---|
| 2026.04.24 | ₩13,749 | ₩13,749 | ₩13,742 | ₩13,749 | 0.00% | 17.9만 |
|---|
| 2026.04.23 | ₩13,749 | ₩13,749 | ₩13,742 | ₩13,749 | 0.00% | 22.9만 |
|---|
| 2026.04.22 | ₩13,749 | ₩13,749 | ₩13,749 | ₩13,749 | 0.00% | 5만 |
|---|
| 2026.04.21 | ₩13,735 | ₩13,749 | ₩13,735 | ₩13,749 | +0.10% | 600 |
|---|
| 2026.04.20 | ₩13,746 | ₩13,746 | ₩13,722 | ₩13,729 | -0.13% | 1.5천 |
|---|
| 2026.04.17 | ₩13,731 | ₩13,745 | ₩13,731 | ₩13,745 | +0.10% | 600 |
|---|
| 2026.04.16 | ₩13,702 | ₩13,749 | ₩13,702 | ₩13,722 | +0.15% | 3.2만 |
|---|
| 2026.04.15 | ₩13,695 | ₩13,695 | ₩13,695 | ₩13,695 | 0.00% | 1.1천 |
|---|
| 2026.04.14 | ₩13,682 | ₩13,682 | ₩13,682 | ₩13,682 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩13,682 | ₩13,689 | ₩13,682 | ₩13,682 | 0.00% | 500 |
|---|
| 2026.04.10 | ₩13,675 | ₩13,682 | ₩13,675 | ₩13,682 | +0.05% | 2천 |
|---|
| 2026.04.09 | ₩13,669 | ₩13,669 | ₩13,655 | ₩13,655 | -0.10% | 5.8천 |
|---|
| 2026.04.08 | ₩13,669 | ₩13,669 | ₩13,655 | ₩13,655 | -0.10% | 3.6천 |
|---|
| 2026.04.07 | ₩13,635 | ₩13,642 | ₩13,629 | ₩13,642 | +0.05% | 6.1천 |
|---|
| 2026.04.06 | ₩13,642 | ₩13,642 | ₩13,629 | ₩13,629 | -0.10% | 2.4만 |
|---|
| 2026.04.02 | ₩13,642 | ₩13,655 | ₩13,642 | ₩13,642 | 0.00% | 19.2만 |
|---|
| 2026.04.01 | ₩13,629 | ₩13,642 | ₩13,629 | ₩13,642 | +0.10% | 3.5천 |
|---|
| 2026.03.31 | ₩13,629 | ₩13,635 | ₩13,629 | ₩13,635 | +0.05% | 2천 |
|---|
| 2026.03.30 | ₩13,629 | ₩13,682 | ₩13,629 | ₩13,629 | 0.00% | 1.8천 |
|---|
| 2026.03.27 | ₩13,629 | ₩13,629 | ₩13,629 | ₩13,629 | 0.00% | 10.9만 |
|---|
| 2026.03.26 | ₩13,655 | ₩13,682 | ₩13,615 | ₩13,629 | -0.20% | 2.9만 |
|---|
| 2026.03.25 | ₩13,642 | ₩13,642 | ₩13,642 | ₩13,642 | 0.00% | 1.1천 |
|---|
| 2026.03.24 | ₩13,615 | ₩13,615 | ₩13,615 | ₩13,615 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩13,609 | ₩13,630 | ₩13,609 | ₩13,615 | +0.05% | 3.8만 |
|---|
| 2026.03.20 | ₩13,602 | ₩13,602 | ₩13,602 | ₩13,602 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩13,602 | ₩13,602 | ₩13,602 | ₩13,602 | 0.00% | 2.4천 |
|---|
| 2026.03.18 | ₩13,602 | ₩13,602 | ₩13,602 | ₩13,602 | 0.00% | 6.8천 |
|---|
| 2026.03.17 | ₩13,602 | ₩13,602 | ₩13,602 | ₩13,602 | 0.00% | 2.5만 |
|---|
| 2026.03.16 | ₩13,589 | ₩13,589 | ₩13,589 | ₩13,589 | 0.00% | 40.1만 |
|---|
| 2026.03.13 | ₩13,589 | ₩13,589 | ₩13,589 | ₩13,589 | 0.00% | 10만 |
|---|
| 2026.03.12 | ₩13,589 | ₩13,595 | ₩13,575 | ₩13,594 | +0.04% | 21.6만 |
|---|
| 2026.03.11 | ₩13,595 | ₩13,595 | ₩13,589 | ₩13,589 | -0.05% | 2.3만 |
|---|
| 2026.03.10 | ₩13,589 | ₩13,589 | ₩13,589 | ₩13,589 | 0.00% | 8.3천 |
|---|
| 2026.03.09 | ₩13,589 | ₩13,602 | ₩13,589 | ₩13,602 | +0.10% | 9.6천 |
|---|
| 2026.03.06 | ₩13,602 | ₩13,602 | ₩13,589 | ₩13,589 | -0.10% | 7.5천 |
|---|
| 2026.03.05 | ₩13,602 | ₩13,602 | ₩13,602 | ₩13,602 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩13,602 | ₩13,602 | ₩13,589 | ₩13,589 | -0.10% | 6.3천 |
|---|
| 2026.03.03 | ₩13,602 | ₩13,602 | ₩13,602 | ₩13,602 | 0.00% | 2.6천 |
|---|
| 2026.03.02 | ₩13,602 | ₩13,602 | ₩13,602 | ₩13,602 | 0.00% | 24.8만 |
|---|
| 2026.02.27 | ₩13,602 | ₩13,602 | ₩13,602 | ₩13,602 | 0.00% | 4만 |
|---|
| 2026.02.26 | ₩13,589 | ₩13,615 | ₩13,589 | ₩13,615 | +0.20% | 300 |
|---|
| 2026.02.25 | ₩13,575 | ₩13,615 | ₩13,575 | ₩13,615 | +0.29% | 1.3만 |
|---|
| 2026.02.24 | ₩13,562 | ₩13,562 | ₩13,562 | ₩13,562 | 0.00% | 4.8만 |
|---|
| 2026.02.23 | ₩13,562 | ₩13,562 | ₩13,562 | ₩13,562 | 0.00% | 600 |
|---|
| 2026.02.20 | ₩13,589 | ₩13,589 | ₩13,562 | ₩13,562 | -0.20% | 1천 |
|---|
| 2026.02.19 | ₩13,575 | ₩13,575 | ₩13,569 | ₩13,575 | 0.00% | 3.4만 |
|---|
| 2026.02.18 | ₩13,589 | ₩13,589 | ₩13,589 | ₩13,589 | 0.00% | 6.1천 |
|---|
| 2026.02.17 | ₩13,615 | ₩13,615 | ₩13,615 | ₩13,615 | 0.00% | 500 |
|---|
| 2026.02.13 | ₩13,555 | ₩13,562 | ₩13,555 | ₩13,562 | +0.05% | 10.2만 |
|---|
| 2026.02.12 | ₩13,549 | ₩13,549 | ₩13,542 | ₩13,549 | 0.00% | 6.8만 |
|---|
| 2026.02.11 | ₩13,562 | ₩13,562 | ₩13,535 | ₩13,549 | -0.10% | 7.2만 |
|---|
| 2026.02.10 | ₩13,575 | ₩13,575 | ₩13,562 | ₩13,575 | 0.00% | 7만 |
|---|
| 2026.02.09 | ₩13,589 | ₩13,589 | ₩13,589 | ₩13,589 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩13,562 | ₩13,575 | ₩13,549 | ₩13,549 | -0.10% | 11.2만 |
|---|
| 2026.02.05 | ₩13,562 | ₩13,562 | ₩13,562 | ₩13,562 | 0.00% | 3.9천 |
|---|
| 2026.02.04 | ₩13,562 | ₩13,562 | ₩13,549 | ₩13,549 | -0.10% | 12.3만 |
|---|
| 2026.02.03 | ₩13,549 | ₩13,549 | ₩13,549 | ₩13,549 | 0.00% | 5.5천 |
|---|
| 2026.02.02 | ₩13,615 | ₩13,615 | ₩13,549 | ₩13,549 | -0.49% | 9.1천 |
|---|
| 2026.01.30 | ₩13,549 | ₩13,549 | ₩13,549 | ₩13,549 | 0.00% | 4.9만 |
|---|
| 2026.01.29 | ₩13,549 | ₩13,555 | ₩13,549 | ₩13,549 | 0.00% | 11.8만 |
|---|
| 2026.01.28 | ₩13,562 | ₩13,562 | ₩13,562 | ₩13,562 | 0.00% | 10.3만 |
|---|
| 2026.01.27 | ₩13,589 | ₩13,589 | ₩13,562 | ₩13,562 | -0.20% | 13만 |
|---|
| 2026.01.26 | ₩13,562 | ₩13,583 | ₩13,549 | ₩13,549 | -0.10% | 2.3만 |
|---|
| 2026.01.23 | ₩13,562 | ₩13,562 | ₩13,562 | ₩13,562 | 0.00% | 5.2만 |
|---|
| 2026.01.22 | ₩13,562 | ₩13,562 | ₩13,562 | ₩13,562 | 0.00% | 1.7천 |
|---|
| 2026.01.21 | ₩13,562 | ₩13,575 | ₩13,549 | ₩13,549 | -0.10% | 7.2만 |
|---|
| 2026.01.20 | ₩13,589 | ₩13,589 | ₩13,549 | ₩13,549 | -0.29% | 2.9천 |
|---|
| 2026.01.16 | ₩13,615 | ₩13,615 | ₩13,549 | ₩13,575 | -0.29% | 25.2만 |
|---|
| 2026.01.15 | ₩13,549 | ₩13,562 | ₩13,549 | ₩13,562 | +0.10% | 8.3만 |
|---|
| 2026.01.14 | ₩13,549 | ₩13,549 | ₩13,535 | ₩13,549 | 0.00% | 2.9만 |
|---|
| 2026.01.13 | ₩13,549 | ₩13,562 | ₩13,535 | ₩13,562 | +0.10% | 2.4만 |
|---|
| 2026.01.12 | ₩13,549 | ₩13,549 | ₩13,535 | ₩13,535 | -0.10% | 2.5만 |
|---|
| 2026.01.09 | ₩13,535 | ₩13,561 | ₩13,535 | ₩13,549 | +0.10% | 2.8만 |
|---|
| 2026.01.08 | ₩13,535 | ₩13,575 | ₩13,535 | ₩13,575 | +0.30% | 2.9만 |
|---|
| 2026.01.07 | ₩13,535 | ₩13,549 | ₩13,535 | ₩13,549 | +0.10% | 3.3만 |
|---|
| 2026.01.06 | ₩13,535 | ₩13,549 | ₩13,535 | ₩13,549 | +0.10% | 6만 |
|---|
| 2026.01.05 | ₩13,535 | ₩13,575 | ₩13,508 | ₩13,562 | +0.20% | 3.5만 |
|---|
| 2026.01.02 | ₩13,542 | ₩13,549 | ₩13,535 | ₩13,549 | +0.05% | 7.3만 |
|---|
| 2025.12.31 | ₩13,508 | ₩13,542 | ₩13,508 | ₩13,535 | +0.20% | 8.3만 |
|---|
| 2025.12.30 | ₩13,535 | ₩13,535 | ₩13,535 | ₩13,535 | 0.00% | 4.5만 |
|---|
| 2025.12.29 | ₩13,535 | ₩13,535 | ₩13,535 | ₩13,535 | 0.00% | 9.5만 |
|---|
| 2025.12.26 | ₩13,535 | ₩13,549 | ₩13,535 | ₩13,535 | 0.00% | 8.8만 |
|---|
| 2025.12.24 | ₩13,522 | ₩13,549 | ₩13,522 | ₩13,535 | +0.10% | 5.1만 |
|---|
| 2025.12.23 | ₩13,508 | ₩13,549 | ₩13,508 | ₩13,535 | +0.20% | 96만 |
|---|
| 2025.12.22 | ₩13,602 | ₩13,602 | ₩13,508 | ₩13,522 | -0.59% | 8.5만 |
|---|
| 2025.12.19 | ₩13,535 | ₩13,535 | ₩13,522 | ₩13,535 | 0.00% | 11.5만 |
|---|
| 2025.12.18 | ₩13,508 | ₩13,535 | ₩13,508 | ₩13,535 | +0.20% | 13.1만 |
|---|
| 2025.12.17 | ₩13,508 | ₩13,508 | ₩13,506 | ₩13,508 | 0.00% | 37.4만 |
|---|
| 2025.12.16 | ₩13,482 | ₩13,549 | ₩13,482 | ₩13,495 | +0.10% | 12.9만 |
|---|
| 2025.12.15 | ₩13,482 | ₩13,535 | ₩13,482 | ₩13,535 | +0.40% | 4.6만 |
|---|
| 2025.12.12 | ₩13,468 | ₩13,549 | ₩13,468 | ₩13,549 | +0.59% | 5.9만 |
|---|
| 2025.12.11 | ₩13,482 | ₩13,535 | ₩13,455 | ₩13,535 | +0.40% | 3만 |
|---|
| 2025.12.10 | ₩13,482 | ₩13,535 | ₩13,482 | ₩13,535 | +0.40% | 3.8만 |
|---|
| 2025.12.09 | ₩13,456 | ₩13,482 | ₩13,456 | ₩13,468 | +0.09% | 32.4만 |
|---|
| 2025.12.08 | ₩13,482 | ₩13,482 | ₩13,482 | ₩13,482 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩13,495 | ₩13,495 | ₩13,495 | ₩13,495 | 0.00% | 400 |
|---|
| 2025.12.04 | ₩13,482 | ₩13,482 | ₩13,455 | ₩13,455 | -0.20% | 21.6만 |
|---|
| 2025.12.03 | ₩13,482 | ₩13,482 | ₩13,482 | ₩13,482 | 0.00% | 1.1천 |
|---|
| 2025.12.02 | ₩13,482 | ₩13,482 | ₩13,468 | ₩13,482 | 0.00% | 5.7만 |
|---|
| 2025.12.01 | ₩13,482 | ₩13,562 | ₩13,468 | ₩13,482 | 0.00% | 9.2만 |
|---|
| 2025.11.28 | ₩13,575 | ₩13,575 | ₩13,468 | ₩13,468 | -0.79% | 2만 |
|---|
| 2025.11.26 | ₩13,575 | ₩13,575 | ₩13,482 | ₩13,522 | -0.39% | 2.8만 |
|---|
| 2025.11.25 | ₩13,575 | ₩13,575 | ₩13,508 | ₩13,508 | -0.49% | 30.1만 |
|---|
| 2025.11.24 | ₩13,508 | ₩13,535 | ₩13,488 | ₩13,508 | 0.00% | 2.7만 |
|---|
| 2025.11.21 | ₩13,549 | ₩13,549 | ₩13,508 | ₩13,535 | -0.10% | 2.1만 |
|---|
| 2025.11.20 | ₩13,549 | ₩13,615 | ₩13,549 | ₩13,549 | 0.00% | 6.9만 |
|---|
| 2025.11.19 | ₩13,575 | ₩13,615 | ₩13,549 | ₩13,615 | +0.29% | 3.3만 |
|---|
| 2025.11.18 | ₩13,575 | ₩13,655 | ₩13,549 | ₩13,615 | +0.29% | 4.3만 |
|---|
| 2025.11.17 | ₩13,669 | ₩13,669 | ₩13,669 | ₩13,669 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩13,669 | ₩13,669 | ₩13,669 | ₩13,669 | 0.00% | 300 |
|---|
| 2025.11.13 | ₩13,602 | ₩13,669 | ₩13,589 | ₩13,589 | -0.10% | 8.4천 |
|---|
| 2025.11.12 | ₩13,669 | ₩13,669 | ₩13,669 | ₩13,669 | 0.00% | 500 |
|---|
| 2025.11.11 | ₩13,709 | ₩13,709 | ₩13,602 | ₩13,602 | -0.78% | 3.1천 |
|---|
| 2025.11.10 | ₩13,682 | ₩13,682 | ₩13,589 | ₩13,615 | -0.49% | 3.3천 |
|---|
| 2025.11.07 | ₩13,682 | ₩13,682 | ₩13,589 | ₩13,615 | -0.49% | 1.8천 |
|---|
| 2025.11.06 | ₩13,649 | ₩13,682 | ₩13,602 | ₩13,615 | -0.24% | 1.4천 |
|---|
| 2025.11.05 | ₩13,635 | ₩13,682 | ₩13,589 | ₩13,682 | +0.34% | 1.4만 |
|---|
| 2025.11.04 | ₩13,669 | ₩13,669 | ₩13,589 | ₩13,615 | -0.39% | 2.3천 |
|---|
| 2025.11.03 | ₩13,615 | ₩13,615 | ₩13,602 | ₩13,602 | -0.10% | 7.4천 |
|---|
| 2025.10.31 | ₩13,615 | ₩13,615 | ₩13,602 | ₩13,602 | -0.10% | 400 |
|---|
| 2025.10.30 | ₩13,629 | ₩13,695 | ₩13,602 | ₩13,602 | -0.20% | 25.7만 |
|---|
| 2025.10.29 | ₩13,682 | ₩13,682 | ₩13,629 | ₩13,655 | -0.20% | 60만 |
|---|
| 2025.10.28 | ₩13,669 | ₩13,669 | ₩13,635 | ₩13,669 | 0.00% | 1.5만 |
|---|
| 2025.10.27 | ₩13,682 | ₩13,682 | ₩13,611 | ₩13,622 | -0.44% | 3.3천 |
|---|
| 2025.10.24 | ₩13,622 | ₩13,655 | ₩13,615 | ₩13,615 | -0.05% | 3.4천 |
|---|
| 2025.10.23 | ₩13,589 | ₩13,682 | ₩13,589 | ₩13,669 | +0.59% | 31.3만 |
|---|
| 2025.10.22 | ₩13,562 | ₩13,589 | ₩13,562 | ₩13,562 | 0.00% | 2.8천 |
|---|
| 2025.10.21 | ₩13,642 | ₩13,642 | ₩13,589 | ₩13,589 | -0.39% | 16.1만 |
|---|
| 2025.10.20 | ₩13,583 | ₩13,629 | ₩13,583 | ₩13,615 | +0.24% | 60.2만 |
|---|
| 2025.10.17 | ₩13,535 | ₩13,589 | ₩13,535 | ₩13,589 | +0.39% | 129.7만 |
|---|
| 2025.10.16 | ₩13,562 | ₩13,562 | ₩13,549 | ₩13,549 | -0.10% | 600 |
|---|
| 2025.10.15 | ₩13,549 | ₩13,562 | ₩13,522 | ₩13,535 | -0.10% | 5.5만 |
|---|
| 2025.10.14 | ₩13,549 | ₩13,549 | ₩13,495 | ₩13,535 | -0.10% | 3.2만 |
|---|
| 2025.10.13 | ₩13,508 | ₩13,549 | ₩13,508 | ₩13,522 | +0.10% | 9.2천 |
|---|
| 2025.10.10 | ₩13,549 | ₩13,562 | ₩13,508 | ₩13,508 | -0.30% | 3.4천 |
|---|