시장 데이터를 불러오는 중
전체 종목
셀렉트 에너지 서비스 과거 주가
Select Water Solutions, Inc. Class A common stock · WTTR · NYSE
주요 사업 분야는 유전 개발 장비·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Select Water Solutions, Inc. Class A common stock · WTTR · NYSE
주요 사업 분야는 유전 개발 장비·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,456 | ₩26,979 | ₩26,295 | ₩26,496 | +0.15% | 132.9만 |
| 2026.10.08 | ₩26,027 | ₩26,389 | ₩25,611 | ₩26,282 | +0.98% | 165.6만 |
| 2026.10.07 | ₩26,644 | ₩26,778 | ₩25,551 | ₩25,920 | -2.72% | 184.5만 |
| 2026.10.06 | ₩26,898 | ₩26,979 | ₩26,378 | ₩26,805 | -0.35% | 172.6만 |
| 2026.10.05 | ₩26,603 | ₩27,529 | ₩26,349 | ₩26,898 | +1.11% | 220.8만 |
| 2026.10.02 | ₩26,858 | ₩27,448 | ₩26,630 | ₩26,751 | -0.40% | 224.2만 |
| 2026.10.01 | ₩26,228 | ₩26,912 | ₩25,846 | ₩26,858 | +2.40% | 190.6만 |
| 2026.09.30 | ₩26,510 | ₩27,113 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,054 |
| ₩26,536 |
| +0.10% |
| 133.2만 |
| 2026.09.29 | ₩26,577 | ₩26,885 | ₩25,854 | ₩25,933 | -2.42% | 218.8만 |
|---|
| 2026.09.28 | ₩26,845 | ₩27,408 | ₩26,329 | ₩27,059 | +0.80% | 192만 |
|---|
| 2026.09.25 | ₩27,421 | ₩28,239 | ₩26,349 | ₩26,603 | -2.98% | 476.6만 |
|---|
| 2026.09.24 | ₩26,094 | ₩26,657 | ₩25,517 | ₩26,188 | +0.36% | 208.5만 |
|---|
| 2026.09.23 | ₩27,247 | ₩27,381 | ₩25,725 | ₩25,866 | -5.07% | 123.8만 |
|---|
| 2026.09.22 | ₩27,274 | ₩28,186 | ₩26,818 | ₩27,180 | -0.34% | 217.2만 |
|---|
| 2026.09.21 | ₩27,850 | ₩28,062 | ₩27,167 | ₩27,623 | -0.82% | 157.5만 |
|---|
| 2026.09.18 | ₩27,301 | ₩27,985 | ₩27,033 | ₩27,864 | +2.06% | 304.1만 |
|---|
| 2026.09.17 | ₩27,354 | ₩27,810 | ₩27,006 | ₩27,301 | -0.20% | 147.5만 |
|---|
| 2026.09.16 | ₩27,663 | ₩27,891 | ₩26,469 | ₩27,234 | -1.55% | 205.7만 |
|---|
| 2026.09.15 | ₩27,260 | ₩27,971 | ₩27,240 | ₩27,716 | +1.67% | 124.7만 |
|---|
| 2026.09.14 | ₩27,354 | ₩27,757 | ₩26,671 | ₩26,885 | -1.72% | 175.7만 |
|---|
| 2026.09.11 | ₩27,515 | ₩28,025 | ₩27,395 | ₩27,676 | +0.58% | 159.1만 |
|---|
| 2026.09.10 | ₩27,770 | ₩27,770 | ₩27,019 | ₩27,301 | -1.69% | 156.4만 |
|---|
| 2026.09.09 | ₩27,998 | ₩28,400 | ₩27,180 | ₩27,488 | -1.82% | 137.4만 |
|---|
| 2026.09.08 | ₩27,408 | ₩28,119 | ₩27,405 | ₩27,891 | +1.76% | 103.8만 |
|---|
| 2026.09.04 | ₩26,979 | ₩27,113 | ₩26,622 | ₩26,898 | -0.30% | 109.8만 |
|---|
| 2026.09.03 | ₩26,376 | ₩27,247 | ₩26,040 | ₩27,046 | +2.54% | 100.3만 |
|---|
| 2026.09.02 | ₩26,496 | ₩26,885 | ₩26,107 | ₩26,510 | +0.05% | 147.3만 |
|---|
| 2026.09.01 | ₩26,456 | ₩27,247 | ₩25,973 | ₩26,912 | +1.72% | 165.7만 |
|---|
| 2026.08.31 | ₩26,362 | ₩26,590 | ₩25,625 | ₩26,148 | -0.81% | 150.8만 |
|---|
| 2026.08.28 | ₩26,201 | ₩26,492 | ₩25,537 | ₩25,853 | -1.33% | 135.5만 |
|---|
| 2026.08.27 | ₩26,013 | ₩26,603 | ₩25,423 | ₩26,201 | +0.72% | 152만 |
|---|
| 2026.08.26 | ₩25,303 | ₩25,799 | ₩24,659 | ₩25,786 | +1.91% | 89만 |
|---|
| 2026.08.25 | ₩25,786 | ₩26,362 | ₩25,410 | ₩25,437 | -1.35% | 120만 |
|---|
| 2026.08.24 | ₩26,335 | ₩26,335 | ₩25,403 | ₩25,759 | -2.19% | 125.7만 |
|---|
| 2026.08.21 | ₩27,502 | ₩27,636 | ₩26,094 | ₩26,443 | -3.85% | 132만 |
|---|
| 2026.08.20 | ₩27,636 | ₩27,877 | ₩26,697 | ₩26,764 | -3.15% | 102.1만 |
|---|
| 2026.08.19 | ₩28,427 | ₩28,508 | ₩27,193 | ₩27,421 | -3.54% | 108.5만 |
|---|
| 2026.08.18 | ₩28,762 | ₩28,977 | ₩28,202 | ₩28,280 | -1.68% | 102.7만 |
|---|
| 2026.08.17 | ₩28,239 | ₩28,655 | ₩27,904 | ₩28,588 | +1.23% | 104.2만 |
|---|
| 2026.08.14 | ₩27,515 | ₩28,293 | ₩27,368 | ₩27,971 | +1.66% | 69.5만 |
|---|
| 2026.08.13 | ₩28,253 | ₩28,548 | ₩27,274 | ₩27,314 | -3.32% | 127.4만 |
|---|
| 2026.08.12 | ₩28,467 | ₩28,762 | ₩28,213 | ₩28,440 | -0.09% | 118.7만 |
|---|
| 2026.08.11 | ₩28,199 | ₩29,269 | ₩28,005 | ₩28,306 | +0.38% | 158.2만 |
|---|
| 2026.08.10 | ₩27,636 | ₩28,447 | ₩27,636 | ₩28,011 | +1.36% | 171.4만 |
|---|
| 2026.08.07 | ₩27,515 | ₩28,969 | ₩27,012 | ₩27,126 | -1.41% | 175.9만 |
|---|
| 2026.08.06 | ₩29,044 | ₩29,044 | ₩27,435 | ₩27,757 | -4.43% | 287.6만 |
|---|
| 2026.08.05 | ₩26,818 | ₩30,237 | ₩25,745 | ₩29,848 | +11.30% | 697.6만 |
|---|
| 2026.08.04 | ₩24,243 | ₩25,048 | ₩24,243 | ₩24,807 | +2.32% | 311.6만 |
|---|
| 2026.08.03 | ₩24,404 | ₩25,115 | ₩23,935 | ₩24,646 | +0.99% | 94.7만 |
|---|
| 2026.07.31 | ₩24,753 | ₩25,236 | ₩24,270 | ₩24,833 | +0.33% | 155.3만 |
|---|
| 2026.07.30 | ₩24,418 | ₩24,686 | ₩24,203 | ₩24,351 | -0.27% | 92.6만 |
|---|
| 2026.07.29 | ₩24,753 | ₩25,008 | ₩23,680 | ₩23,948 | -3.25% | 112.3만 |
|---|
| 2026.07.28 | ₩25,182 | ₩25,182 | ₩23,667 | ₩24,136 | -4.15% | 188.5만 |
|---|
| 2026.07.27 | ₩26,603 | ₩27,019 | ₩25,021 | ₩25,222 | -5.19% | 194.2만 |
|---|
| 2026.07.24 | ₩28,119 | ₩28,163 | ₩26,711 | ₩27,046 | -3.81% | 164.4만 |
|---|
| 2026.07.23 | ₩28,923 | ₩29,057 | ₩27,368 | ₩27,944 | -3.38% | 186.6만 |
|---|
| 2026.07.22 | ₩27,730 | ₩28,709 | ₩27,628 | ₩28,628 | +3.24% | 181.3만 |
|---|
| 2026.07.21 | ₩27,810 | ₩28,085 | ₩26,980 | ₩27,368 | -1.59% | 211.7만 |
|---|
| 2026.07.20 | ₩27,260 | ₩28,005 | ₩27,214 | ₩27,368 | +0.39% | 215.4만 |
|---|
| 2026.07.17 | ₩26,744 | ₩27,274 | ₩26,067 | ₩27,260 | +1.93% | 217.9만 |
|---|
| 2026.07.16 | ₩26,536 | ₩26,965 | ₩26,443 | ₩26,603 | +0.25% | 101.6만 |
|---|
| 2026.07.15 | ₩27,368 | ₩27,462 | ₩26,094 | ₩26,791 | -2.11% | 170.2만 |
|---|
| 2026.07.14 | ₩26,644 | ₩27,274 | ₩26,308 | ₩27,247 | +2.26% | 131.9만 |
|---|
| 2026.07.13 | ₩25,933 | ₩26,376 | ₩25,759 | ₩26,215 | +1.09% | 105.5만 |
|---|
| 2026.07.10 | ₩25,745 | ₩25,826 | ₩24,642 | ₩25,812 | +0.26% | 113.3만 |
|---|
| 2026.07.09 | ₩25,866 | ₩26,495 | ₩25,531 | ₩25,705 | -0.62% | 88.7만 |
|---|
| 2026.07.08 | ₩25,276 | ₩25,745 | ₩25,182 | ₩25,692 | +1.64% | 124.2만 |
|---|
| 2026.07.07 | ₩24,230 | ₩25,531 | ₩23,935 | ₩25,008 | +3.21% | 230.2만 |
|---|
| 2026.07.06 | ₩24,270 | ₩25,115 | ₩24,016 | ₩24,270 | 0.00% | 132.1만 |
|---|
| 2026.07.02 | ₩25,571 | ₩25,853 | ₩23,680 | ₩24,123 | -5.66% | 151.3만 |
|---|
| 2026.07.01 | ₩26,483 | ₩26,778 | ₩25,249 | ₩25,491 | -3.75% | 390.1만 |
|---|
| 2026.06.30 | ₩26,335 | ₩26,898 | ₩26,174 | ₩26,791 | +1.73% | 175만 |
|---|
| 2026.06.29 | ₩26,013 | ₩26,510 | ₩25,718 | ₩26,322 | +1.19% | 165.4만 |
|---|
| 2026.06.26 | ₩25,477 | ₩26,443 | ₩25,423 | ₩26,362 | +3.47% | 899.2만 |
|---|
| 2026.06.25 | ₩24,726 | ₩25,759 | ₩24,726 | ₩25,718 | +4.01% | 159.2만 |
|---|
| 2026.06.24 | ₩24,579 | ₩24,693 | ₩24,096 | ₩24,659 | +0.33% | 151.2만 |
|---|
| 2026.06.23 | ₩24,311 | ₩24,968 | ₩24,170 | ₩24,874 | +2.32% | 152.7만 |
|---|
| 2026.06.22 | ₩24,230 | ₩24,860 | ₩23,747 | ₩24,780 | +2.27% | 152.5만 |
|---|
| 2026.06.18 | ₩24,056 | ₩24,311 | ₩23,224 | ₩23,734 | -1.34% | 340.4만 |
|---|
| 2026.06.17 | ₩24,471 | ₩24,579 | ₩23,922 | ₩24,190 | -1.15% | 105.9만 |
|---|
| 2026.06.16 | ₩24,538 | ₩24,766 | ₩24,270 | ₩24,404 | -0.55% | 109.9만 |
|---|
| 2026.06.15 | ₩24,981 | ₩25,142 | ₩24,471 | ₩24,753 | -0.91% | 135.7만 |
|---|
| 2026.06.12 | ₩24,659 | ₩25,697 | ₩24,538 | ₩25,356 | +2.83% | 137.5만 |
|---|
| 2026.06.11 | ₩25,249 | ₩25,370 | ₩24,632 | ₩24,766 | -1.91% | 97.8만 |
|---|
| 2026.06.10 | ₩24,807 | ₩25,423 | ₩24,646 | ₩24,673 | -0.54% | 134.6만 |
|---|
| 2026.06.09 | ₩24,968 | ₩25,082 | ₩24,069 | ₩24,565 | -1.61% | 115.9만 |
|---|
| 2026.06.08 | ₩24,793 | ₩25,256 | ₩24,740 | ₩24,807 | +0.05% | 157.3만 |
|---|
| 2026.06.05 | ₩25,544 | ₩25,658 | ₩24,016 | ₩24,150 | -5.46% | 143.9만 |
|---|
| 2026.06.04 | ₩25,021 | ₩26,000 | ₩24,954 | ₩25,759 | +2.95% | 106.9만 |
|---|
| 2026.06.03 | ₩25,464 | ₩25,638 | ₩25,196 | ₩25,450 | -0.05% | 128.4만 |
|---|
| 2026.06.02 | ₩24,820 | ₩25,504 | ₩24,740 | ₩25,289 | +1.89% | 138.7만 |
|---|
| 2026.06.01 | ₩24,324 | ₩24,726 | ₩23,948 | ₩24,646 | +1.32% | 145.3만 |
|---|
| 2026.05.29 | ₩24,391 | ₩24,619 | ₩23,888 | ₩24,042 | -1.43% | 174.7만 |
|---|
| 2026.05.28 | ₩25,182 | ₩25,309 | ₩24,243 | ₩24,324 | -3.41% | 117.6만 |
|---|
| 2026.05.27 | ₩25,531 | ₩25,531 | ₩24,659 | ₩25,021 | -2.00% | 177.1만 |
|---|
| 2026.05.26 | ₩25,799 | ₩26,402 | ₩25,584 | ₩25,946 | +0.57% | 221.6만 |
|---|
| 2026.05.22 | ₩26,148 | ₩26,228 | ₩25,477 | ₩25,853 | -1.13% | 169.7만 |
|---|
| 2026.05.21 | ₩26,952 | ₩27,046 | ₩25,732 | ₩26,335 | -2.29% | 206.2만 |
|---|
| 2026.05.20 | ₩26,979 | ₩27,462 | ₩26,684 | ₩26,684 | -1.09% | 247.3만 |
|---|
| 2026.05.19 | ₩26,107 | ₩27,059 | ₩25,853 | ₩26,872 | +2.93% | 190만 |
|---|
| 2026.05.18 | ₩25,866 | ₩26,489 | ₩25,611 | ₩26,228 | +1.40% | 194.9만 |
|---|
| 2026.05.15 | ₩24,753 | ₩25,531 | ₩24,306 | ₩25,423 | +2.71% | 252.4만 |
|---|
| 2026.05.14 | ₩24,619 | ₩25,222 | ₩24,592 | ₩24,941 | +1.31% | 151.9만 |
|---|
| 2026.05.13 | ₩24,203 | ₩24,746 | ₩23,788 | ₩24,592 | +1.61% | 245.7만 |
|---|
| 2026.05.12 | ₩23,841 | ₩24,277 | ₩23,452 | ₩24,203 | +1.52% | 161.8만 |
|---|
| 2026.05.11 | ₩22,661 | ₩23,667 | ₩22,406 | ₩23,627 | +4.26% | 168.1만 |
|---|
| 2026.05.08 | ₩22,634 | ₩22,735 | ₩21,977 | ₩22,527 | -0.47% | 191.3만 |
|---|
| 2026.05.07 | ₩23,586 | ₩23,895 | ₩22,232 | ₩22,554 | -4.38% | 244.7만 |
|---|
| 2026.05.06 | ₩23,573 | ₩24,807 | ₩22,782 | ₩23,399 | -0.74% | 351.4만 |
|---|
| 2026.05.05 | ₩22,259 | ₩23,278 | ₩22,246 | ₩23,131 | +3.92% | 148.8만 |
|---|
| 2026.05.04 | ₩22,058 | ₩22,406 | ₩21,803 | ₩22,272 | +0.97% | 132.9만 |
|---|
| 2026.05.01 | ₩22,219 | ₩22,406 | ₩22,004 | ₩22,018 | -0.91% | 128.5만 |
|---|
| 2026.04.30 | ₩22,447 | ₩22,782 | ₩22,044 | ₩22,433 | -0.06% | 172만 |
|---|
| 2026.04.29 | ₩22,366 | ₩22,822 | ₩22,205 | ₩22,795 | +1.92% | 156.7만 |
|---|
| 2026.04.28 | ₩22,259 | ₩22,406 | ₩21,984 | ₩22,152 | -0.48% | 139.6만 |
|---|
| 2026.04.27 | ₩22,567 | ₩22,849 | ₩22,004 | ₩22,152 | -1.84% | 168.6만 |
|---|
| 2026.04.24 | ₩22,413 | ₩22,715 | ₩22,073 | ₩22,447 | +0.15% | 530.5만 |
|---|
| 2026.04.23 | ₩22,125 | ₩22,700 | ₩22,125 | ₩22,487 | +1.64% | 256만 |
|---|
| 2026.04.22 | ₩21,039 | ₩22,004 | ₩20,985 | ₩21,991 | +4.53% | 384.7만 |
|---|
| 2026.04.21 | ₩20,355 | ₩20,931 | ₩20,328 | ₩20,717 | +1.78% | 173.6만 |
|---|
| 2026.04.20 | ₩20,167 | ₩20,717 | ₩19,939 | ₩20,167 | 0.00% | 217.4만 |
|---|
| 2026.04.17 | ₩20,181 | ₩20,784 | ₩19,557 | ₩19,939 | -1.20% | 431.9만 |
|---|
| 2026.04.16 | ₩20,100 | ₩20,757 | ₩20,100 | ₩20,690 | +2.94% | 135.2만 |
|---|
| 2026.04.15 | ₩19,792 | ₩20,268 | ₩19,792 | ₩20,100 | +1.56% | 122.2만 |
|---|
| 2026.04.14 | ₩19,430 | ₩19,872 | ₩19,068 | ₩19,859 | +2.21% | 189.6만 |
|---|
| 2026.04.13 | ₩20,382 | ₩20,549 | ₩19,222 | ₩19,430 | -4.67% | 199.9만 |
|---|
| 2026.04.10 | ₩20,073 | ₩20,449 | ₩20,073 | ₩20,328 | +1.27% | 86.7만 |
|---|
| 2026.04.09 | ₩20,596 | ₩21,066 | ₩20,248 | ₩20,274 | -1.56% | 93만 |
|---|
| 2026.04.08 | ₩19,711 | ₩20,777 | ₩19,471 | ₩20,596 | +4.49% | 153.6만 |
|---|
| 2026.04.07 | ₩20,288 | ₩20,663 | ₩20,114 | ₩20,368 | +0.40% | 129.4만 |
|---|
| 2026.04.06 | ₩20,408 | ₩20,408 | ₩19,899 | ₩20,301 | -0.53% | 72.4만 |
|---|
| 2026.04.02 | ₩20,382 | ₩21,454 | ₩20,207 | ₩20,355 | -0.13% | 175.7만 |
|---|
| 2026.04.01 | ₩20,315 | ₩20,858 | ₩19,872 | ₩20,221 | -0.46% | 271.1만 |
|---|
| 2026.03.31 | ₩20,583 | ₩21,454 | ₩20,154 | ₩20,516 | -0.33% | 271.3만 |
|---|
| 2026.03.30 | ₩21,361 | ₩21,367 | ₩20,120 | ₩20,408 | -4.46% | 229만 |
|---|
| 2026.03.27 | ₩20,851 | ₩21,092 | ₩20,764 | ₩20,931 | +0.39% | 131.3만 |
|---|
| 2026.03.26 | ₩20,315 | ₩20,998 | ₩20,288 | ₩20,905 | +2.90% | 170.4만 |
|---|
| 2026.03.25 | ₩19,819 | ₩20,362 | ₩19,604 | ₩20,315 | +2.50% | 128.3만 |
|---|
| 2026.03.24 | ₩19,403 | ₩20,335 | ₩19,363 | ₩19,953 | +2.83% | 167.8만 |
|---|
| 2026.03.23 | ₩19,336 | ₩19,671 | ₩19,175 | ₩19,349 | +0.07% | 130.5만 |
|---|
| 2026.03.20 | ₩19,738 | ₩19,738 | ₩18,987 | ₩19,322 | -2.11% | 192.7만 |
|---|
| 2026.03.19 | ₩19,269 | ₩20,073 | ₩19,068 | ₩19,617 | +1.81% | 122.4만 |
|---|
| 2026.03.18 | ₩19,711 | ₩20,033 | ₩19,349 | ₩19,443 | -1.36% | 130.7만 |
|---|
| 2026.03.17 | ₩19,108 | ₩19,859 | ₩19,001 | ₩19,577 | +2.46% | 139.1만 |
|---|
| 2026.03.16 | ₩19,041 | ₩19,188 | ₩18,639 | ₩18,987 | -0.28% | 143.1만 |
|---|
| 2026.03.13 | ₩18,652 | ₩19,027 | ₩18,290 | ₩18,786 | +0.72% | 153.9만 |
|---|
| 2026.03.12 | ₩18,759 | ₩19,081 | ₩18,531 | ₩18,598 | -0.86% | 194.9만 |
|---|
| 2026.03.11 | ₩18,357 | ₩18,940 | ₩18,102 | ₩18,893 | +2.92% | 141.3만 |
|---|
| 2026.03.10 | ₩18,571 | ₩19,054 | ₩18,404 | ₩18,598 | +0.14% | 117만 |
|---|
| 2026.03.09 | ₩18,397 | ₩18,853 | ₩18,075 | ₩18,665 | +1.46% | 93.8만 |
|---|
| 2026.03.06 | ₩18,692 | ₩18,799 | ₩18,102 | ₩18,545 | -0.79% | 96.2만 |
|---|
| 2026.03.05 | ₩18,639 | ₩19,094 | ₩18,397 | ₩18,813 | +0.94% | 181.1만 |
|---|
| 2026.03.04 | ₩18,022 | ₩18,820 | ₩17,894 | ₩18,706 | +3.79% | 222.4만 |
|---|
| 2026.03.03 | ₩17,847 | ₩18,223 | ₩17,311 | ₩18,049 | +1.13% | 186.7만 |
|---|
| 2026.03.02 | ₩18,732 | ₩18,732 | ₩17,847 | ₩18,303 | -2.29% | 189만 |
|---|
| 2026.02.27 | ₩18,571 | ₩18,773 | ₩18,049 | ₩18,330 | -1.30% | 237.5만 |
|---|
| 2026.02.26 | ₩18,692 | ₩19,027 | ₩18,370 | ₩18,571 | -0.65% | 172.1만 |
|---|
| 2026.02.25 | ₩18,437 | ₩18,592 | ₩17,948 | ₩18,464 | +0.15% | 176.2만 |
|---|
| 2026.02.24 | ₩17,244 | ₩18,344 | ₩17,083 | ₩18,303 | +6.14% | 309.6만 |
|---|
| 2026.02.23 | ₩17,217 | ₩17,418 | ₩16,929 | ₩17,150 | -0.39% | 332.8만 |
|---|
| 2026.02.20 | ₩17,284 | ₩17,686 | ₩16,775 | ₩17,070 | -1.24% | 975만 |
|---|
| 2026.02.19 | ₩19,899 | ₩20,717 | ₩18,692 | ₩19,068 | -4.18% | 183.8만 |
|---|
| 2026.02.18 | ₩19,570 | ₩20,683 | ₩18,974 | ₩19,322 | -1.27% | 331.9만 |
|---|
| 2026.02.17 | ₩17,298 | ₩17,955 | ₩17,029 | ₩17,780 | +2.79% | 186만 |
|---|
| 2026.02.13 | ₩16,587 | ₩17,277 | ₩16,520 | ₩17,190 | +3.64% | 83.9만 |
|---|
| 2026.02.12 | ₩17,526 | ₩17,526 | ₩16,332 | ₩16,560 | -5.51% | 104.3만 |
|---|
| 2026.02.11 | ₩17,311 | ₩17,633 | ₩16,882 | ₩17,418 | +0.62% | 66.7만 |
|---|
| 2026.02.10 | ₩17,432 | ₩17,432 | ₩16,788 | ₩17,056 | -2.15% | 50.9만 |
|---|
| 2026.02.09 | ₩17,418 | ₩17,572 | ₩17,096 | ₩17,378 | -0.23% | 76.5만 |
|---|
| 2026.02.06 | ₩16,480 | ₩17,492 | ₩16,256 | ₩17,284 | +4.88% | 112.8만 |
|---|
| 2026.02.05 | ₩16,024 | ₩16,292 | ₩15,675 | ₩16,211 | +1.17% | 92만 |
|---|
| 2026.02.04 | ₩16,453 | ₩16,801 | ₩15,863 | ₩16,279 | -1.06% | 83.9만 |
|---|
| 2026.02.03 | ₩16,091 | ₩16,439 | ₩15,689 | ₩16,386 | +1.83% | 85.7만 |
|---|
| 2026.02.02 | ₩15,849 | ₩16,279 | ₩15,731 | ₩15,970 | +0.76% | 72만 |
|---|
| 2026.01.30 | ₩15,916 | ₩16,332 | ₩15,849 | ₩16,211 | +1.85% | 96.7만 |
|---|
| 2026.01.29 | ₩15,756 | ₩16,439 | ₩15,668 | ₩16,171 | +2.64% | 101.4만 |
|---|
| 2026.01.28 | ₩15,903 | ₩15,903 | ₩15,192 | ₩15,394 | -3.20% | 85.6만 |
|---|
| 2026.01.27 | ₩15,823 | ₩16,044 | ₩15,735 | ₩15,742 | -0.51% | 59.3만 |
|---|
| 2026.01.26 | ₩16,292 | ₩16,413 | ₩15,735 | ₩15,742 | -3.37% | 58.6만 |
|---|
| 2026.01.23 | ₩16,614 | ₩17,003 | ₩16,051 | ₩16,091 | -3.15% | 90.6만 |
|---|
| 2026.01.22 | ₩16,614 | ₩16,688 | ₩16,104 | ₩16,426 | -1.13% | 107.7만 |
|---|
| 2026.01.21 | ₩16,024 | ₩16,600 | ₩15,997 | ₩16,533 | +3.18% | 75.8만 |
|---|
| 2026.01.20 | ₩15,782 | ₩16,010 | ₩15,675 | ₩15,702 | -0.51% | 53.1만 |
|---|
| 2026.01.16 | ₩15,997 | ₩16,118 | ₩15,756 | ₩15,849 | -0.92% | 80.3만 |
|---|
| 2026.01.15 | ₩15,528 | ₩16,118 | ₩15,139 | ₩15,957 | +2.76% | 50.8만 |
|---|
| 2026.01.14 | ₩15,756 | ₩16,091 | ₩15,501 | ₩15,621 | -0.85% | 65.3만 |
|---|
| 2026.01.13 | ₩15,326 | ₩16,077 | ₩15,326 | ₩15,608 | +1.84% | 81.6만 |
|---|
| 2026.01.12 | ₩14,991 | ₩15,286 | ₩14,763 | ₩15,125 | +0.89% | 68.1만 |
|---|
| 2026.01.09 | ₩15,139 | ₩15,206 | ₩14,757 | ₩14,938 | -1.33% | 43.8만 |
|---|
| 2026.01.08 | ₩14,535 | ₩15,152 | ₩14,428 | ₩15,072 | +3.69% | 72.5만 |
|---|
| 2026.01.07 | ₩15,206 | ₩15,206 | ₩14,415 | ₩14,441 | -5.03% | 52.7만 |
|---|
| 2026.01.06 | ₩15,367 | ₩15,414 | ₩14,924 | ₩15,058 | -2.01% | 72.7만 |
|---|
| 2026.01.05 | ₩15,568 | ₩15,715 | ₩15,045 | ₩15,554 | -0.09% | 94.8만 |
|---|
| 2026.01.02 | ₩14,200 | ₩14,998 | ₩13,972 | ₩14,871 | +4.72% | 83.3만 |
|---|
| 2025.12.31 | ₩14,334 | ₩14,374 | ₩13,979 | ₩14,106 | -1.59% | 46.4만 |
|---|
| 2025.12.30 | ₩14,321 | ₩14,435 | ₩14,214 | ₩14,267 | -0.37% | 45.4만 |
|---|
| 2025.12.29 | ₩14,388 | ₩14,482 | ₩14,234 | ₩14,294 | -0.65% | 48.3만 |
|---|
| 2025.12.26 | ₩14,374 | ₩14,374 | ₩14,153 | ₩14,321 | -0.37% | 31.5만 |
|---|
| 2025.12.24 | ₩14,307 | ₩14,408 | ₩14,160 | ₩14,334 | +0.19% | 24.4만 |
|---|
| 2025.12.23 | ₩14,415 | ₩14,495 | ₩14,161 | ₩14,307 | -0.74% | 49.8만 |
|---|
| 2025.12.22 | ₩14,254 | ₩14,696 | ₩14,254 | ₩14,374 | +0.85% | 59.2만 |
|---|
| 2025.12.19 | ₩14,079 | ₩14,482 | ₩14,039 | ₩14,079 | 0.00% | 171.6만 |
|---|
| 2025.12.18 | ₩14,160 | ₩14,455 | ₩14,026 | ₩14,066 | -0.66% | 86.5만 |
|---|
| 2025.12.17 | ₩14,187 | ₩14,401 | ₩13,865 | ₩14,173 | -0.09% | 118.8만 |
|---|
| 2025.12.16 | ₩14,146 | ₩14,247 | ₩13,436 | ₩14,066 | -0.57% | 119.1만 |
|---|
| 2025.12.15 | ₩14,576 | ₩14,643 | ₩14,187 | ₩14,468 | -0.74% | 75.9만 |
|---|
| 2025.12.12 | ₩15,139 | ₩15,233 | ₩14,455 | ₩14,549 | -3.90% | 84.4만 |
|---|
| 2025.12.11 | ₩15,487 | ₩15,487 | ₩15,031 | ₩15,246 | -1.56% | 79.7만 |
|---|
| 2025.12.10 | ₩14,871 | ₩15,849 | ₩14,804 | ₩15,608 | +4.96% | 111만 |
|---|
| 2025.12.09 | ₩14,589 | ₩15,092 | ₩14,589 | ₩14,911 | +2.21% | 71.3만 |
|---|
| 2025.12.08 | ₩15,072 | ₩15,259 | ₩14,810 | ₩14,830 | -1.60% | 60.1만 |
|---|
| 2025.12.05 | ₩14,991 | ₩15,219 | ₩14,871 | ₩15,018 | +0.18% | 79.4만 |
|---|
| 2025.12.04 | ₩14,897 | ₩15,125 | ₩14,750 | ₩15,058 | +1.08% | 79.4만 |
|---|
| 2025.12.03 | ₩13,999 | ₩14,991 | ₩13,825 | ₩14,978 | +6.99% | 84.9만 |
|---|
| 2025.12.02 | ₩13,825 | ₩13,992 | ₩13,644 | ₩13,851 | +0.19% | 50.2만 |
|---|
| 2025.12.01 | ₩13,489 | ₩13,932 | ₩13,449 | ₩13,798 | +2.29% | 50.7만 |
|---|
| 2025.11.28 | ₩13,355 | ₩13,664 | ₩13,221 | ₩13,543 | +1.41% | 46.9만 |
|---|
| 2025.11.26 | ₩13,503 | ₩13,590 | ₩13,355 | ₩13,382 | -0.89% | 59만 |
|---|
| 2025.11.25 | ₩13,262 | ₩13,503 | ₩13,087 | ₩13,422 | +1.21% | 78.3만 |
|---|
| 2025.11.24 | ₩12,980 | ₩13,556 | ₩12,886 | ₩13,382 | +3.10% | 70.7만 |
|---|
| 2025.11.21 | ₩12,564 | ₩13,114 | ₩12,450 | ₩13,034 | +3.74% | 78.7만 |
|---|
| 2025.11.20 | ₩13,342 | ₩13,664 | ₩12,537 | ₩12,604 | -5.53% | 85.2만 |
|---|
| 2025.11.19 | ₩12,913 | ₩13,148 | ₩12,701 | ₩12,993 | +0.62% | 60.6만 |
|---|
| 2025.11.18 | ₩12,899 | ₩13,282 | ₩12,792 | ₩13,114 | +1.66% | 69.7만 |
|---|
| 2025.11.17 | ₩13,355 | ₩13,664 | ₩12,940 | ₩13,060 | -2.21% | 66.9만 |
|---|
| 2025.11.14 | ₩13,315 | ₩13,650 | ₩13,114 | ₩13,382 | +0.50% | 92.2만 |
|---|
| 2025.11.13 | ₩13,986 | ₩14,455 | ₩13,503 | ₩13,543 | -3.16% | 106.6만 |
|---|
| 2025.11.12 | ₩14,669 | ₩14,938 | ₩14,361 | ₩14,509 | -1.10% | 69.7만 |
|---|
| 2025.11.11 | ₩14,750 | ₩15,125 | ₩14,750 | ₩14,897 | +1.00% | 71.1만 |
|---|
| 2025.11.10 | ₩15,045 | ₩15,045 | ₩14,602 | ₩14,750 | -1.96% | 99.6만 |
|---|
| 2025.11.07 | ₩14,978 | ₩15,065 | ₩14,576 | ₩14,696 | -1.88% | 78.5만 |
|---|
| 2025.11.06 | ₩15,729 | ₩15,742 | ₩15,005 | ₩15,192 | -3.41% | 74.5만 |
|---|
| 2025.11.05 | ₩15,246 | ₩15,756 | ₩14,951 | ₩15,394 | +0.97% | 96.3만 |
|---|
| 2025.11.04 | ₩15,434 | ₩15,849 | ₩15,300 | ₩15,662 | +1.48% | 127.4만 |
|---|
| 2025.11.03 | ₩15,528 | ₩15,984 | ₩15,266 | ₩15,943 | +2.68% | 127.2만 |
|---|
| 2025.10.31 | ₩15,595 | ₩15,675 | ₩15,280 | ₩15,501 | -0.60% | 59.5만 |
|---|
| 2025.10.30 | ₩15,689 | ₩16,024 | ₩15,541 | ₩15,568 | -0.77% | 69.5만 |
|---|
| 2025.10.29 | ₩15,313 | ₩16,098 | ₩15,313 | ₩15,890 | +3.77% | 114.4만 |
|---|
| 2025.10.28 | ₩15,434 | ₩15,554 | ₩15,259 | ₩15,286 | -0.96% | 77.2만 |
|---|
| 2025.10.27 | ₩15,997 | ₩16,064 | ₩15,420 | ₩15,447 | -3.44% | 87.1만 |
|---|
| 2025.10.24 | ₩15,715 | ₩16,158 | ₩15,621 | ₩15,836 | +0.77% | 98만 |
|---|
| 2025.10.23 | ₩15,662 | ₩15,876 | ₩15,367 | ₩15,675 | +0.09% | 93.6만 |
|---|
| 2025.10.22 | ₩15,313 | ₩15,501 | ₩15,018 | ₩15,353 | +0.26% | 82.5만 |
|---|
| 2025.10.21 | ₩15,286 | ₩15,434 | ₩14,938 | ₩15,112 | -1.14% | 87.8만 |
|---|
| 2025.10.20 | ₩14,710 | ₩15,226 | ₩14,629 | ₩15,219 | +3.46% | 131만 |
|---|
| 2025.10.17 | ₩14,415 | ₩14,964 | ₩14,240 | ₩14,535 | +0.84% | 174만 |
|---|
| 2025.10.16 | ₩15,715 | ₩15,876 | ₩14,415 | ₩14,495 | -7.76% | 195.7만 |
|---|
| 2025.10.15 | ₩13,811 | ₩15,514 | ₩13,624 | ₩15,434 | +11.75% | 383.3만 |
|---|
| 2025.10.14 | ₩13,315 | ₩13,711 | ₩13,262 | ₩13,543 | +1.71% | 74.5만 |
|---|
| 2025.10.13 | ₩13,570 | ₩13,731 | ₩13,375 | ₩13,543 | -0.20% | 120.1만 |
|---|
| 2025.10.10 | ₩13,784 | ₩13,952 | ₩13,154 | ₩13,181 | -4.38% | 90.3만 |
|---|