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 | ₩2,485 | ₩2,485 | ₩2,398 | ₩2,411 | -2.96% | 4.5천 |
| 2026.10.08 | ₩2,258 | ₩2,485 | ₩2,258 | ₩2,378 | +5.33% | 2.5만 |
| 2026.10.07 | ₩2,525 | ₩2,538 | ₩2,164 | ₩2,258 | -10.58% | 6.5만 |
| 2026.10.06 | ₩2,431 | ₩2,525 | ₩2,365 | ₩2,478 | +1.92% | 1.5만 |
| 2026.10.05 | ₩2,552 | ₩2,565 | ₩2,338 | ₩2,538 | -0.52% | 6천 |
| 2026.10.02 | ₩2,405 | ₩2,565 | ₩2,124 | ₩2,538 | +5.56% | 14.7만 |
| 2026.10.01 | ₩2,338 | ₩2,512 | ₩2,218 | ₩2,311 | -1.14% | 2.3만 |
| 2026.09.30 | ₩2,138 | ₩2,285 | ₩2,017 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,271 |
| +6.25% |
| 5만 |
| 2026.09.29 | ₩2,378 | ₩2,378 | ₩2,017 | ₩2,097 | -11.80% | 7.2만 |
|---|
| 2026.09.28 | ₩2,512 | ₩2,512 | ₩2,271 | ₩2,285 | -9.04% | 9.5만 |
|---|
| 2026.09.25 | ₩2,458 | ₩3,113 | ₩2,298 | ₩2,512 | +2.17% | 62.6만 |
|---|
| 2026.09.24 | ₩2,354 | ₩2,445 | ₩2,351 | ₩2,351 | -0.11% | 3.1만 |
|---|
| 2026.09.23 | ₩2,538 | ₩2,538 | ₩2,338 | ₩2,405 | -5.26% | 2.6만 |
|---|
| 2026.09.22 | ₩2,538 | ₩2,552 | ₩2,431 | ₩2,498 | -1.58% | 5.5만 |
|---|
| 2026.09.21 | ₩2,538 | ₩2,538 | ₩2,418 | ₩2,485 | -2.11% | 1.9만 |
|---|
| 2026.09.18 | ₩2,431 | ₩2,498 | ₩2,311 | ₩2,472 | +1.65% | 1.6만 |
|---|
| 2026.09.17 | ₩2,512 | ₩2,537 | ₩2,298 | ₩2,378 | -5.32% | 5만 |
|---|
| 2026.09.16 | ₩2,411 | ₩2,468 | ₩2,258 | ₩2,271 | -5.82% | 3.8만 |
|---|
| 2026.09.15 | ₩2,325 | ₩2,538 | ₩2,264 | ₩2,458 | +5.75% | 15.6만 |
|---|
| 2026.09.14 | ₩2,538 | ₩2,538 | ₩2,244 | ₩2,378 | -6.32% | 5.2만 |
|---|
| 2026.09.11 | ₩2,512 | ₩2,585 | ₩2,378 | ₩2,512 | 0.00% | 7만 |
|---|
| 2026.09.10 | ₩2,512 | ₩2,605 | ₩2,351 | ₩2,445 | -2.66% | 5.4만 |
|---|
| 2026.09.09 | ₩2,445 | ₩2,659 | ₩2,351 | ₩2,578 | +5.46% | 9.2만 |
|---|
| 2026.09.08 | ₩2,552 | ₩2,672 | ₩2,271 | ₩2,472 | -3.14% | 14.2만 |
|---|
| 2026.09.04 | ₩2,699 | ₩2,699 | ₩2,552 | ₩2,565 | -4.95% | 2.3만 |
|---|
| 2026.09.03 | ₩2,779 | ₩2,939 | ₩2,552 | ₩2,632 | -5.29% | 12.9만 |
|---|
| 2026.09.02 | ₩2,939 | ₩3,206 | ₩2,578 | ₩2,725 | -7.27% | 17.4만 |
|---|
| 2026.09.01 | ₩2,872 | ₩3,006 | ₩2,325 | ₩2,859 | -0.47% | 34.3만 |
|---|
| 2026.08.31 | ₩3,046 | ₩3,160 | ₩2,859 | ₩2,939 | -3.51% | 12.1만 |
|---|
| 2026.08.28 | ₩3,273 | ₩3,474 | ₩3,086 | ₩3,099 | -5.31% | 11.3만 |
|---|
| 2026.08.27 | ₩3,367 | ₩3,460 | ₩3,287 | ₩3,380 | +0.40% | 5.6만 |
|---|
| 2026.08.26 | ₩3,287 | ₩3,460 | ₩3,220 | ₩3,273 | -0.41% | 4.2만 |
|---|
| 2026.08.25 | ₩3,340 | ₩3,540 | ₩3,206 | ₩3,433 | +2.80% | 10.3만 |
|---|
| 2026.08.24 | ₩3,487 | ₩3,487 | ₩3,206 | ₩3,393 | -2.68% | 5.6만 |
|---|
| 2026.08.21 | ₩3,741 | ₩3,741 | ₩3,353 | ₩3,487 | -6.79% | 8.9만 |
|---|
| 2026.08.20 | ₩3,487 | ₩4,061 | ₩3,206 | ₩3,861 | +10.73% | 22.7만 |
|---|
| 2026.08.19 | ₩3,727 | ₩3,977 | ₩3,407 | ₩3,607 | -3.23% | 13.9만 |
|---|
| 2026.08.18 | ₩3,193 | ₩3,995 | ₩3,006 | ₩3,794 | +18.83% | 26.1만 |
|---|
| 2026.08.17 | ₩4,222 | ₩5,010 | ₩3,233 | ₩3,353 | -20.57% | 97.4만 |
|---|
| 2026.08.14 | ₩5,277 | ₩6,012 | ₩5,010 | ₩5,277 | 0.00% | 15.6만 |
|---|
| 2026.08.13 | ₩6,199 | ₩6,199 | ₩5,090 | ₩5,090 | -17.89% | 5만 |
|---|
| 2026.08.12 | ₩6,840 | ₩6,940 | ₩5,411 | ₩5,478 | -19.92% | 11.6만 |
|---|
| 2026.08.11 | ₩5,745 | ₩7,357 | ₩5,745 | ₩7,268 | +26.51% | 8.8만 |
|---|
| 2026.08.10 | ₩5,705 | ₩6,313 | ₩5,411 | ₩5,651 | -0.94% | 5만 |
|---|
| 2026.08.07 | ₩6,279 | ₩6,480 | ₩5,411 | ₩5,932 | -5.53% | 17.2만 |
|---|
| 2026.08.06 | ₩6,493 | ₩6,827 | ₩5,878 | ₩6,212 | -4.32% | 13.1만 |
|---|
| 2026.08.05 | ₩6,065 | ₩6,907 | ₩5,638 | ₩6,172 | +1.76% | 16.3만 |
|---|
| 2026.08.04 | ₩5,865 | ₩7,642 | ₩5,758 | ₩6,212 | +5.92% | 19.2만 |
|---|
| 2026.08.03 | ₩10,688 | ₩10,701 | ₩5,037 | ₩5,945 | -44.38% | 25.5만 |
|---|
| 2026.07.31 | ₩13,159 | ₩14,482 | ₩11,610 | ₩11,610 | -11.78% | 2.5만 |
|---|
| 2026.07.30 | ₩12,451 | ₩14,017 | ₩12,451 | ₩13,280 | +6.65% | 1.7만 |
|---|
| 2026.07.29 | ₩13,165 | ₩14,589 | ₩11,656 | ₩12,491 | -5.11% | 13.9만 |
|---|
| 2026.07.28 | ₩13,974 | ₩13,974 | ₩11,690 | ₩11,930 | -14.63% | 7.6만 |
|---|
| 2026.07.27 | ₩13,841 | ₩15,364 | ₩11,463 | ₩14,034 | +1.40% | 13.1만 |
|---|
| 2026.07.24 | ₩13,908 | ₩13,921 | ₩13,908 | ₩13,921 | +0.10% | 9.3만 |
|---|
| 2026.07.23 | ₩13,894 | ₩13,894 | ₩13,894 | ₩13,894 | 0.00% | 1.4만 |
|---|
| 2026.07.22 | ₩13,921 | ₩13,934 | ₩13,894 | ₩13,894 | -0.19% | 2.5만 |
|---|
| 2026.07.21 | ₩13,894 | ₩13,908 | ₩13,881 | ₩13,908 | +0.10% | 32만 |
|---|
| 2026.07.20 | ₩13,894 | ₩13,894 | ₩13,894 | ₩13,894 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩13,894 | ₩13,894 | ₩13,894 | ₩13,894 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩13,894 | ₩13,894 | ₩13,894 | ₩13,894 | 0.00% | 47.4만 |
|---|
| 2026.07.15 | ₩13,881 | ₩13,894 | ₩13,814 | ₩13,841 | -0.29% | 7.1만 |
|---|
| 2026.07.14 | ₩13,881 | ₩13,894 | ₩13,881 | ₩13,894 | +0.10% | 5만 |
|---|
| 2026.07.13 | ₩13,894 | ₩13,894 | ₩13,881 | ₩13,881 | -0.10% | 4만 |
|---|
| 2026.07.10 | ₩13,881 | ₩13,881 | ₩13,881 | ₩13,881 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩13,841 | ₩13,894 | ₩13,841 | ₩13,881 | +0.29% | 9.1만 |
|---|
| 2026.07.08 | ₩13,827 | ₩13,827 | ₩13,814 | ₩13,814 | -0.10% | 2.1만 |
|---|
| 2026.07.07 | ₩13,827 | ₩13,841 | ₩13,814 | ₩13,827 | 0.00% | 4만 |
|---|
| 2026.07.06 | ₩13,827 | ₩13,847 | ₩13,827 | ₩13,841 | +0.10% | 3.2만 |
|---|
| 2026.07.02 | ₩13,814 | ₩13,827 | ₩13,807 | ₩13,827 | +0.10% | 1.8만 |
|---|
| 2026.07.01 | ₩13,801 | ₩13,801 | ₩13,801 | ₩13,801 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩13,801 | ₩13,801 | ₩13,801 | ₩13,801 | 0.00% | 1.3천 |
|---|
| 2026.06.29 | ₩13,814 | ₩13,814 | ₩13,801 | ₩13,801 | -0.10% | 6.9만 |
|---|
| 2026.06.26 | ₩13,794 | ₩13,801 | ₩13,787 | ₩13,787 | -0.05% | 3.9만 |
|---|
| 2026.06.25 | ₩13,787 | ₩13,787 | ₩13,787 | ₩13,787 | 0.00% | 13만 |
|---|
| 2026.06.24 | ₩13,794 | ₩13,794 | ₩13,787 | ₩13,787 | -0.05% | 1.1만 |
|---|
| 2026.06.23 | ₩13,787 | ₩13,801 | ₩13,787 | ₩13,787 | 0.00% | 1.6천 |
|---|
| 2026.06.22 | ₩13,814 | ₩13,814 | ₩13,787 | ₩13,787 | -0.19% | 9.8만 |
|---|
| 2026.06.18 | ₩13,814 | ₩13,814 | ₩13,801 | ₩13,801 | -0.10% | 5.9만 |
|---|
| 2026.06.17 | ₩13,809 | ₩13,809 | ₩13,809 | ₩13,809 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩13,801 | ₩13,814 | ₩13,801 | ₩13,814 | +0.10% | 12.7만 |
|---|
| 2026.06.15 | ₩13,787 | ₩13,801 | ₩13,787 | ₩13,801 | +0.10% | 11.6만 |
|---|
| 2026.06.12 | ₩13,794 | ₩13,794 | ₩13,787 | ₩13,787 | -0.05% | 1.7천 |
|---|
| 2026.06.11 | ₩13,801 | ₩13,801 | ₩13,794 | ₩13,794 | -0.05% | 8천 |
|---|
| 2026.06.10 | ₩13,801 | ₩13,801 | ₩13,801 | ₩13,801 | 0.00% | 40.1만 |
|---|
| 2026.06.09 | ₩13,801 | ₩13,801 | ₩13,801 | ₩13,801 | 0.00% | 7.2천 |
|---|
| 2026.06.08 | ₩13,798 | ₩13,801 | ₩13,787 | ₩13,794 | -0.03% | 3.2만 |
|---|
| 2026.06.05 | ₩13,787 | ₩13,787 | ₩13,787 | ₩13,787 | 0.00% | 5.1천 |
|---|
| 2026.06.04 | ₩13,787 | ₩13,787 | ₩13,787 | ₩13,787 | 0.00% | 8만 |
|---|
| 2026.06.03 | ₩13,787 | ₩13,787 | ₩13,787 | ₩13,787 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩13,787 | ₩13,787 | ₩13,787 | ₩13,787 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩13,787 | ₩13,787 | ₩13,787 | ₩13,787 | 0.00% | 1.1만 |
|---|
| 2026.05.29 | ₩13,787 | ₩13,787 | ₩13,787 | ₩13,787 | 0.00% | 2.5만 |
|---|
| 2026.05.28 | ₩13,774 | ₩13,774 | ₩13,774 | ₩13,774 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩13,774 | ₩13,774 | ₩13,774 | ₩13,774 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩13,787 | ₩13,787 | ₩13,774 | ₩13,774 | -0.10% | 10.5만 |
|---|
| 2026.05.22 | ₩13,801 | ₩13,801 | ₩13,774 | ₩13,774 | -0.19% | 24.2만 |
|---|
| 2026.05.21 | ₩13,787 | ₩13,787 | ₩13,774 | ₩13,787 | 0.00% | 2.3만 |
|---|
| 2026.05.20 | ₩13,787 | ₩13,787 | ₩13,774 | ₩13,787 | 0.00% | 6.1천 |
|---|
| 2026.05.19 | ₩13,774 | ₩13,774 | ₩13,767 | ₩13,774 | 0.00% | 4.3만 |
|---|
| 2026.05.18 | ₩13,761 | ₩13,769 | ₩13,761 | ₩13,769 | +0.06% | 3.2만 |
|---|
| 2026.05.15 | ₩13,761 | ₩13,761 | ₩13,761 | ₩13,761 | 0.00% | 9.8천 |
|---|
| 2026.05.14 | ₩13,761 | ₩13,761 | ₩13,761 | ₩13,761 | 0.00% | 18.6만 |
|---|
| 2026.05.13 | ₩13,761 | ₩13,761 | ₩13,747 | ₩13,761 | 0.00% | 15.3만 |
|---|
| 2026.05.12 | ₩13,761 | ₩13,773 | ₩13,754 | ₩13,761 | 0.00% | 32.4만 |
|---|
| 2026.05.11 | ₩13,761 | ₩13,761 | ₩13,761 | ₩13,761 | 0.00% | 1.6만 |
|---|
| 2026.05.08 | ₩13,761 | ₩13,761 | ₩13,761 | ₩13,761 | 0.00% | 4.8천 |
|---|
| 2026.05.07 | ₩13,754 | ₩13,761 | ₩13,754 | ₩13,761 | +0.05% | 9.9천 |
|---|
| 2026.05.06 | ₩13,761 | ₩13,761 | ₩13,754 | ₩13,761 | 0.00% | 6.9만 |
|---|
| 2026.05.05 | ₩13,761 | ₩13,761 | ₩13,747 | ₩13,747 | -0.10% | 1.4만 |
|---|
| 2026.05.04 | ₩13,761 | ₩13,761 | ₩13,761 | ₩13,761 | 0.00% | 600 |
|---|
| 2026.05.01 | ₩13,761 | ₩13,761 | ₩13,761 | ₩13,761 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩13,761 | ₩13,761 | ₩13,747 | ₩13,761 | 0.00% | 4.4천 |
|---|
| 2026.04.29 | ₩13,754 | ₩13,761 | ₩13,741 | ₩13,747 | -0.05% | 9만 |
|---|
| 2026.04.28 | ₩13,754 | ₩13,761 | ₩13,754 | ₩13,754 | 0.00% | 37.4만 |
|---|
| 2026.04.27 | ₩13,761 | ₩13,761 | ₩13,747 | ₩13,747 | -0.10% | 37.7만 |
|---|
| 2026.04.24 | ₩13,761 | ₩13,761 | ₩13,754 | ₩13,761 | 0.00% | 17.9만 |
|---|
| 2026.04.23 | ₩13,761 | ₩13,761 | ₩13,754 | ₩13,761 | 0.00% | 22.9만 |
|---|
| 2026.04.22 | ₩13,761 | ₩13,761 | ₩13,761 | ₩13,761 | 0.00% | 5만 |
|---|
| 2026.04.21 | ₩13,747 | ₩13,761 | ₩13,747 | ₩13,761 | +0.10% | 600 |
|---|
| 2026.04.20 | ₩13,758 | ₩13,758 | ₩13,734 | ₩13,741 | -0.13% | 1.5천 |
|---|
| 2026.04.17 | ₩13,743 | ₩13,757 | ₩13,743 | ₩13,757 | +0.10% | 600 |
|---|
| 2026.04.16 | ₩13,714 | ₩13,761 | ₩13,714 | ₩13,734 | +0.15% | 3.2만 |
|---|
| 2026.04.15 | ₩13,707 | ₩13,707 | ₩13,707 | ₩13,707 | 0.00% | 1.1천 |
|---|
| 2026.04.14 | ₩13,694 | ₩13,694 | ₩13,694 | ₩13,694 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩13,694 | ₩13,700 | ₩13,694 | ₩13,694 | 0.00% | 500 |
|---|
| 2026.04.10 | ₩13,687 | ₩13,694 | ₩13,687 | ₩13,694 | +0.05% | 2천 |
|---|
| 2026.04.09 | ₩13,680 | ₩13,680 | ₩13,667 | ₩13,667 | -0.10% | 5.8천 |
|---|
| 2026.04.08 | ₩13,680 | ₩13,680 | ₩13,667 | ₩13,667 | -0.10% | 3.6천 |
|---|
| 2026.04.07 | ₩13,647 | ₩13,654 | ₩13,640 | ₩13,654 | +0.05% | 6.1천 |
|---|
| 2026.04.06 | ₩13,654 | ₩13,654 | ₩13,640 | ₩13,640 | -0.10% | 2.4만 |
|---|
| 2026.04.02 | ₩13,654 | ₩13,667 | ₩13,654 | ₩13,654 | 0.00% | 19.2만 |
|---|
| 2026.04.01 | ₩13,640 | ₩13,654 | ₩13,640 | ₩13,654 | +0.10% | 3.5천 |
|---|
| 2026.03.31 | ₩13,640 | ₩13,647 | ₩13,640 | ₩13,647 | +0.05% | 2천 |
|---|
| 2026.03.30 | ₩13,640 | ₩13,694 | ₩13,640 | ₩13,640 | 0.00% | 1.8천 |
|---|
| 2026.03.27 | ₩13,640 | ₩13,640 | ₩13,640 | ₩13,640 | 0.00% | 10.9만 |
|---|
| 2026.03.26 | ₩13,667 | ₩13,694 | ₩13,627 | ₩13,640 | -0.20% | 2.9만 |
|---|
| 2026.03.25 | ₩13,654 | ₩13,654 | ₩13,654 | ₩13,654 | 0.00% | 1.1천 |
|---|
| 2026.03.24 | ₩13,627 | ₩13,627 | ₩13,627 | ₩13,627 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩13,620 | ₩13,642 | ₩13,620 | ₩13,627 | +0.05% | 3.8만 |
|---|
| 2026.03.20 | ₩13,614 | ₩13,614 | ₩13,614 | ₩13,614 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩13,614 | ₩13,614 | ₩13,614 | ₩13,614 | 0.00% | 2.4천 |
|---|
| 2026.03.18 | ₩13,614 | ₩13,614 | ₩13,614 | ₩13,614 | 0.00% | 6.8천 |
|---|
| 2026.03.17 | ₩13,614 | ₩13,614 | ₩13,614 | ₩13,614 | 0.00% | 2.5만 |
|---|
| 2026.03.16 | ₩13,600 | ₩13,600 | ₩13,600 | ₩13,600 | 0.00% | 40.1만 |
|---|
| 2026.03.13 | ₩13,600 | ₩13,600 | ₩13,600 | ₩13,600 | 0.00% | 10만 |
|---|
| 2026.03.12 | ₩13,600 | ₩13,607 | ₩13,587 | ₩13,606 | +0.04% | 21.6만 |
|---|
| 2026.03.11 | ₩13,607 | ₩13,607 | ₩13,600 | ₩13,600 | -0.05% | 2.3만 |
|---|
| 2026.03.10 | ₩13,600 | ₩13,600 | ₩13,600 | ₩13,600 | 0.00% | 8.3천 |
|---|
| 2026.03.09 | ₩13,600 | ₩13,614 | ₩13,600 | ₩13,614 | +0.10% | 9.6천 |
|---|
| 2026.03.06 | ₩13,614 | ₩13,614 | ₩13,600 | ₩13,600 | -0.10% | 7.5천 |
|---|
| 2026.03.05 | ₩13,614 | ₩13,614 | ₩13,614 | ₩13,614 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩13,614 | ₩13,614 | ₩13,600 | ₩13,600 | -0.10% | 6.3천 |
|---|
| 2026.03.03 | ₩13,614 | ₩13,614 | ₩13,614 | ₩13,614 | 0.00% | 2.6천 |
|---|
| 2026.03.02 | ₩13,614 | ₩13,614 | ₩13,614 | ₩13,614 | 0.00% | 24.8만 |
|---|
| 2026.02.27 | ₩13,614 | ₩13,614 | ₩13,614 | ₩13,614 | 0.00% | 4만 |
|---|
| 2026.02.26 | ₩13,600 | ₩13,627 | ₩13,600 | ₩13,627 | +0.20% | 300 |
|---|
| 2026.02.25 | ₩13,587 | ₩13,627 | ₩13,587 | ₩13,627 | +0.29% | 1.3만 |
|---|
| 2026.02.24 | ₩13,574 | ₩13,574 | ₩13,574 | ₩13,574 | 0.00% | 4.8만 |
|---|
| 2026.02.23 | ₩13,574 | ₩13,574 | ₩13,574 | ₩13,574 | 0.00% | 600 |
|---|
| 2026.02.20 | ₩13,600 | ₩13,600 | ₩13,574 | ₩13,574 | -0.20% | 1천 |
|---|
| 2026.02.19 | ₩13,587 | ₩13,587 | ₩13,580 | ₩13,587 | 0.00% | 3.4만 |
|---|
| 2026.02.18 | ₩13,600 | ₩13,600 | ₩13,600 | ₩13,600 | 0.00% | 6.1천 |
|---|
| 2026.02.17 | ₩13,627 | ₩13,627 | ₩13,627 | ₩13,627 | 0.00% | 500 |
|---|
| 2026.02.13 | ₩13,567 | ₩13,574 | ₩13,567 | ₩13,574 | +0.05% | 10.2만 |
|---|
| 2026.02.12 | ₩13,560 | ₩13,560 | ₩13,554 | ₩13,560 | 0.00% | 6.8만 |
|---|
| 2026.02.11 | ₩13,574 | ₩13,574 | ₩13,547 | ₩13,560 | -0.10% | 7.2만 |
|---|
| 2026.02.10 | ₩13,587 | ₩13,587 | ₩13,574 | ₩13,587 | 0.00% | 7만 |
|---|
| 2026.02.09 | ₩13,600 | ₩13,600 | ₩13,600 | ₩13,600 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩13,574 | ₩13,587 | ₩13,560 | ₩13,560 | -0.10% | 11.2만 |
|---|
| 2026.02.05 | ₩13,574 | ₩13,574 | ₩13,574 | ₩13,574 | 0.00% | 3.9천 |
|---|
| 2026.02.04 | ₩13,574 | ₩13,574 | ₩13,560 | ₩13,560 | -0.10% | 12.3만 |
|---|
| 2026.02.03 | ₩13,560 | ₩13,560 | ₩13,560 | ₩13,560 | 0.00% | 5.5천 |
|---|
| 2026.02.02 | ₩13,627 | ₩13,627 | ₩13,560 | ₩13,560 | -0.49% | 9.1천 |
|---|
| 2026.01.30 | ₩13,560 | ₩13,560 | ₩13,560 | ₩13,560 | 0.00% | 4.9만 |
|---|
| 2026.01.29 | ₩13,560 | ₩13,567 | ₩13,560 | ₩13,560 | 0.00% | 11.8만 |
|---|
| 2026.01.28 | ₩13,574 | ₩13,574 | ₩13,574 | ₩13,574 | 0.00% | 10.3만 |
|---|
| 2026.01.27 | ₩13,600 | ₩13,600 | ₩13,574 | ₩13,574 | -0.20% | 13만 |
|---|
| 2026.01.26 | ₩13,574 | ₩13,595 | ₩13,560 | ₩13,560 | -0.10% | 2.3만 |
|---|
| 2026.01.23 | ₩13,574 | ₩13,574 | ₩13,574 | ₩13,574 | 0.00% | 5.2만 |
|---|
| 2026.01.22 | ₩13,574 | ₩13,574 | ₩13,574 | ₩13,574 | 0.00% | 1.7천 |
|---|
| 2026.01.21 | ₩13,574 | ₩13,587 | ₩13,560 | ₩13,560 | -0.10% | 7.2만 |
|---|
| 2026.01.20 | ₩13,600 | ₩13,600 | ₩13,560 | ₩13,560 | -0.29% | 2.9천 |
|---|
| 2026.01.16 | ₩13,627 | ₩13,627 | ₩13,560 | ₩13,587 | -0.29% | 25.2만 |
|---|
| 2026.01.15 | ₩13,560 | ₩13,574 | ₩13,560 | ₩13,574 | +0.10% | 8.3만 |
|---|
| 2026.01.14 | ₩13,560 | ₩13,560 | ₩13,547 | ₩13,560 | 0.00% | 2.9만 |
|---|
| 2026.01.13 | ₩13,560 | ₩13,574 | ₩13,547 | ₩13,574 | +0.10% | 2.4만 |
|---|
| 2026.01.12 | ₩13,560 | ₩13,560 | ₩13,547 | ₩13,547 | -0.10% | 2.5만 |
|---|
| 2026.01.09 | ₩13,547 | ₩13,572 | ₩13,547 | ₩13,560 | +0.10% | 2.8만 |
|---|
| 2026.01.08 | ₩13,547 | ₩13,587 | ₩13,547 | ₩13,587 | +0.30% | 2.9만 |
|---|
| 2026.01.07 | ₩13,547 | ₩13,560 | ₩13,547 | ₩13,560 | +0.10% | 3.3만 |
|---|
| 2026.01.06 | ₩13,547 | ₩13,560 | ₩13,547 | ₩13,560 | +0.10% | 6만 |
|---|
| 2026.01.05 | ₩13,547 | ₩13,587 | ₩13,520 | ₩13,574 | +0.20% | 3.5만 |
|---|
| 2026.01.02 | ₩13,554 | ₩13,560 | ₩13,547 | ₩13,560 | +0.05% | 7.3만 |
|---|
| 2025.12.31 | ₩13,520 | ₩13,554 | ₩13,520 | ₩13,547 | +0.20% | 8.3만 |
|---|
| 2025.12.30 | ₩13,547 | ₩13,547 | ₩13,547 | ₩13,547 | 0.00% | 4.5만 |
|---|
| 2025.12.29 | ₩13,547 | ₩13,547 | ₩13,547 | ₩13,547 | 0.00% | 9.5만 |
|---|
| 2025.12.26 | ₩13,547 | ₩13,560 | ₩13,547 | ₩13,547 | 0.00% | 8.8만 |
|---|
| 2025.12.24 | ₩13,533 | ₩13,560 | ₩13,533 | ₩13,547 | +0.10% | 5.1만 |
|---|
| 2025.12.23 | ₩13,520 | ₩13,560 | ₩13,520 | ₩13,547 | +0.20% | 96만 |
|---|
| 2025.12.22 | ₩13,614 | ₩13,614 | ₩13,520 | ₩13,533 | -0.59% | 8.5만 |
|---|
| 2025.12.19 | ₩13,547 | ₩13,547 | ₩13,533 | ₩13,547 | 0.00% | 11.5만 |
|---|
| 2025.12.18 | ₩13,520 | ₩13,547 | ₩13,520 | ₩13,547 | +0.20% | 13.1만 |
|---|
| 2025.12.17 | ₩13,520 | ₩13,520 | ₩13,517 | ₩13,520 | 0.00% | 37.4만 |
|---|
| 2025.12.16 | ₩13,493 | ₩13,560 | ₩13,493 | ₩13,507 | +0.10% | 12.9만 |
|---|
| 2025.12.15 | ₩13,493 | ₩13,547 | ₩13,493 | ₩13,547 | +0.40% | 4.6만 |
|---|
| 2025.12.12 | ₩13,480 | ₩13,560 | ₩13,480 | ₩13,560 | +0.59% | 5.9만 |
|---|
| 2025.12.11 | ₩13,493 | ₩13,547 | ₩13,467 | ₩13,547 | +0.40% | 3만 |
|---|
| 2025.12.10 | ₩13,493 | ₩13,547 | ₩13,493 | ₩13,547 | +0.40% | 3.8만 |
|---|
| 2025.12.09 | ₩13,468 | ₩13,493 | ₩13,468 | ₩13,480 | +0.09% | 32.4만 |
|---|
| 2025.12.08 | ₩13,493 | ₩13,493 | ₩13,493 | ₩13,493 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩13,507 | ₩13,507 | ₩13,507 | ₩13,507 | 0.00% | 400 |
|---|
| 2025.12.04 | ₩13,493 | ₩13,493 | ₩13,467 | ₩13,467 | -0.20% | 21.6만 |
|---|
| 2025.12.03 | ₩13,493 | ₩13,493 | ₩13,493 | ₩13,493 | 0.00% | 1.1천 |
|---|
| 2025.12.02 | ₩13,493 | ₩13,493 | ₩13,480 | ₩13,493 | 0.00% | 5.7만 |
|---|
| 2025.12.01 | ₩13,493 | ₩13,574 | ₩13,480 | ₩13,493 | 0.00% | 9.2만 |
|---|
| 2025.11.28 | ₩13,587 | ₩13,587 | ₩13,480 | ₩13,480 | -0.79% | 2만 |
|---|
| 2025.11.26 | ₩13,587 | ₩13,587 | ₩13,493 | ₩13,533 | -0.39% | 2.8만 |
|---|
| 2025.11.25 | ₩13,587 | ₩13,587 | ₩13,520 | ₩13,520 | -0.49% | 30.1만 |
|---|
| 2025.11.24 | ₩13,520 | ₩13,547 | ₩13,500 | ₩13,520 | 0.00% | 2.7만 |
|---|
| 2025.11.21 | ₩13,560 | ₩13,560 | ₩13,520 | ₩13,547 | -0.10% | 2.1만 |
|---|
| 2025.11.20 | ₩13,560 | ₩13,627 | ₩13,560 | ₩13,560 | 0.00% | 6.9만 |
|---|
| 2025.11.19 | ₩13,587 | ₩13,627 | ₩13,560 | ₩13,627 | +0.29% | 3.3만 |
|---|
| 2025.11.18 | ₩13,587 | ₩13,667 | ₩13,560 | ₩13,627 | +0.29% | 4.3만 |
|---|
| 2025.11.17 | ₩13,680 | ₩13,680 | ₩13,680 | ₩13,680 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩13,680 | ₩13,680 | ₩13,680 | ₩13,680 | 0.00% | 300 |
|---|
| 2025.11.13 | ₩13,614 | ₩13,680 | ₩13,600 | ₩13,600 | -0.10% | 8.4천 |
|---|
| 2025.11.12 | ₩13,680 | ₩13,680 | ₩13,680 | ₩13,680 | 0.00% | 500 |
|---|
| 2025.11.11 | ₩13,721 | ₩13,721 | ₩13,614 | ₩13,614 | -0.78% | 3.1천 |
|---|
| 2025.11.10 | ₩13,694 | ₩13,694 | ₩13,600 | ₩13,627 | -0.49% | 3.3천 |
|---|
| 2025.11.07 | ₩13,694 | ₩13,694 | ₩13,600 | ₩13,627 | -0.49% | 1.8천 |
|---|
| 2025.11.06 | ₩13,660 | ₩13,694 | ₩13,614 | ₩13,627 | -0.24% | 1.4천 |
|---|
| 2025.11.05 | ₩13,647 | ₩13,694 | ₩13,600 | ₩13,694 | +0.34% | 1.4만 |
|---|
| 2025.11.04 | ₩13,680 | ₩13,680 | ₩13,600 | ₩13,627 | -0.39% | 2.3천 |
|---|
| 2025.11.03 | ₩13,627 | ₩13,627 | ₩13,614 | ₩13,614 | -0.10% | 7.4천 |
|---|
| 2025.10.31 | ₩13,627 | ₩13,627 | ₩13,614 | ₩13,614 | -0.10% | 400 |
|---|
| 2025.10.30 | ₩13,640 | ₩13,707 | ₩13,614 | ₩13,614 | -0.20% | 25.7만 |
|---|
| 2025.10.29 | ₩13,694 | ₩13,694 | ₩13,640 | ₩13,667 | -0.20% | 60만 |
|---|
| 2025.10.28 | ₩13,680 | ₩13,680 | ₩13,647 | ₩13,680 | 0.00% | 1.5만 |
|---|
| 2025.10.27 | ₩13,694 | ₩13,694 | ₩13,623 | ₩13,634 | -0.44% | 3.3천 |
|---|
| 2025.10.24 | ₩13,634 | ₩13,667 | ₩13,627 | ₩13,627 | -0.05% | 3.4천 |
|---|
| 2025.10.23 | ₩13,600 | ₩13,694 | ₩13,600 | ₩13,680 | +0.59% | 31.3만 |
|---|
| 2025.10.22 | ₩13,574 | ₩13,600 | ₩13,574 | ₩13,574 | 0.00% | 2.8천 |
|---|
| 2025.10.21 | ₩13,654 | ₩13,654 | ₩13,600 | ₩13,600 | -0.39% | 16.1만 |
|---|
| 2025.10.20 | ₩13,595 | ₩13,640 | ₩13,595 | ₩13,627 | +0.24% | 60.2만 |
|---|
| 2025.10.17 | ₩13,547 | ₩13,600 | ₩13,547 | ₩13,600 | +0.39% | 129.7만 |
|---|
| 2025.10.16 | ₩13,574 | ₩13,574 | ₩13,560 | ₩13,560 | -0.10% | 600 |
|---|
| 2025.10.15 | ₩13,560 | ₩13,574 | ₩13,533 | ₩13,547 | -0.10% | 5.5만 |
|---|
| 2025.10.14 | ₩13,560 | ₩13,560 | ₩13,507 | ₩13,547 | -0.10% | 3.2만 |
|---|
| 2025.10.13 | ₩13,520 | ₩13,560 | ₩13,520 | ₩13,533 | +0.10% | 9.2천 |
|---|
| 2025.10.10 | ₩13,560 | ₩13,574 | ₩13,520 | ₩13,520 | -0.30% | 3.4천 |
|---|