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 | ₩26,329 | ₩26,850 | ₩26,169 | ₩26,370 | +0.15% | 132.9만 |
| 2026.10.08 | ₩25,902 | ₩26,263 | ₩25,489 | ₩26,156 | +0.98% | 165.6만 |
| 2026.10.07 | ₩26,516 | ₩26,650 | ₩25,429 | ₩25,796 | -2.72% | 184.5만 |
| 2026.10.06 | ₩26,770 | ₩26,850 | ₩26,252 | ₩26,676 | -0.35% | 172.6만 |
| 2026.10.05 | ₩26,476 | ₩27,397 | ₩26,223 | ₩26,770 | +1.11% | 220.8만 |
| 2026.10.02 | ₩26,730 | ₩27,317 | ₩26,503 | ₩26,623 | -0.40% | 224.2만 |
| 2026.10.01 | ₩26,103 | ₩26,783 | ₩25,722 | ₩26,730 | +2.40% | 190.6만 |
| 2026.09.30 | ₩26,383 | ₩26,983 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,410 |
| +0.10% |
| 133.2만 |
| 2026.09.29 | ₩26,450 | ₩26,757 | ₩25,730 | ₩25,809 | -2.42% | 218.8만 |
|---|
| 2026.09.28 | ₩26,716 | ₩27,277 | ₩26,203 | ₩26,930 | +0.80% | 192만 |
|---|
| 2026.09.25 | ₩27,290 | ₩28,104 | ₩26,223 | ₩26,476 | -2.98% | 476.6만 |
|---|
| 2026.09.24 | ₩25,969 | ₩26,530 | ₩25,395 | ₩26,063 | +0.36% | 208.5만 |
|---|
| 2026.09.23 | ₩27,117 | ₩27,250 | ₩25,602 | ₩25,742 | -5.07% | 123.8만 |
|---|
| 2026.09.22 | ₩27,144 | ₩28,051 | ₩26,690 | ₩27,050 | -0.34% | 217.2만 |
|---|
| 2026.09.21 | ₩27,717 | ₩27,928 | ₩27,037 | ₩27,490 | -0.82% | 157.5만 |
|---|
| 2026.09.18 | ₩27,170 | ₩27,851 | ₩26,903 | ₩27,731 | +2.06% | 304.1만 |
|---|
| 2026.09.17 | ₩27,224 | ₩27,677 | ₩26,877 | ₩27,170 | -0.20% | 147.5만 |
|---|
| 2026.09.16 | ₩27,531 | ₩27,757 | ₩26,343 | ₩27,103 | -1.55% | 205.7만 |
|---|
| 2026.09.15 | ₩27,130 | ₩27,837 | ₩27,110 | ₩27,584 | +1.67% | 124.7만 |
|---|
| 2026.09.14 | ₩27,224 | ₩27,624 | ₩26,543 | ₩26,757 | -1.72% | 175.7만 |
|---|
| 2026.09.11 | ₩27,384 | ₩27,891 | ₩27,264 | ₩27,544 | +0.58% | 159.1만 |
|---|
| 2026.09.10 | ₩27,637 | ₩27,637 | ₩26,890 | ₩27,170 | -1.69% | 156.4만 |
|---|
| 2026.09.09 | ₩27,864 | ₩28,264 | ₩27,050 | ₩27,357 | -1.82% | 137.4만 |
|---|
| 2026.09.08 | ₩27,277 | ₩27,984 | ₩27,274 | ₩27,757 | +1.76% | 103.8만 |
|---|
| 2026.09.04 | ₩26,850 | ₩26,983 | ₩26,495 | ₩26,770 | -0.30% | 109.8만 |
|---|
| 2026.09.03 | ₩26,249 | ₩27,117 | ₩25,916 | ₩26,917 | +2.54% | 100.3만 |
|---|
| 2026.09.02 | ₩26,370 | ₩26,757 | ₩25,983 | ₩26,383 | +0.05% | 147.3만 |
|---|
| 2026.09.01 | ₩26,329 | ₩27,117 | ₩25,849 | ₩26,783 | +1.72% | 165.7만 |
|---|
| 2026.08.31 | ₩26,236 | ₩26,463 | ₩25,502 | ₩26,023 | -0.81% | 150.8만 |
|---|
| 2026.08.28 | ₩26,076 | ₩26,366 | ₩25,415 | ₩25,729 | -1.33% | 135.5만 |
|---|
| 2026.08.27 | ₩25,889 | ₩26,476 | ₩25,302 | ₩26,076 | +0.72% | 152만 |
|---|
| 2026.08.26 | ₩25,182 | ₩25,676 | ₩24,541 | ₩25,662 | +1.91% | 89만 |
|---|
| 2026.08.25 | ₩25,662 | ₩26,236 | ₩25,289 | ₩25,315 | -1.35% | 120만 |
|---|
| 2026.08.24 | ₩26,209 | ₩26,209 | ₩25,282 | ₩25,636 | -2.19% | 125.7만 |
|---|
| 2026.08.21 | ₩27,370 | ₩27,504 | ₩25,969 | ₩26,316 | -3.85% | 132만 |
|---|
| 2026.08.20 | ₩27,504 | ₩27,744 | ₩26,570 | ₩26,636 | -3.15% | 102.1만 |
|---|
| 2026.08.19 | ₩28,291 | ₩28,371 | ₩27,063 | ₩27,290 | -3.54% | 108.5만 |
|---|
| 2026.08.18 | ₩28,625 | ₩28,838 | ₩28,067 | ₩28,144 | -1.68% | 102.7만 |
|---|
| 2026.08.17 | ₩28,104 | ₩28,518 | ₩27,771 | ₩28,451 | +1.23% | 104.2만 |
|---|
| 2026.08.14 | ₩27,384 | ₩28,158 | ₩27,237 | ₩27,837 | +1.66% | 69.5만 |
|---|
| 2026.08.13 | ₩28,118 | ₩28,411 | ₩27,144 | ₩27,184 | -3.32% | 127.4만 |
|---|
| 2026.08.12 | ₩28,331 | ₩28,625 | ₩28,078 | ₩28,305 | -0.09% | 118.7만 |
|---|
| 2026.08.11 | ₩28,064 | ₩29,129 | ₩27,871 | ₩28,171 | +0.38% | 158.2만 |
|---|
| 2026.08.10 | ₩27,504 | ₩28,311 | ₩27,504 | ₩27,877 | +1.36% | 171.4만 |
|---|
| 2026.08.07 | ₩27,384 | ₩28,830 | ₩26,883 | ₩26,997 | -1.41% | 175.9만 |
|---|
| 2026.08.06 | ₩28,905 | ₩28,905 | ₩27,304 | ₩27,624 | -4.43% | 287.6만 |
|---|
| 2026.08.05 | ₩26,690 | ₩30,093 | ₩25,622 | ₩29,706 | +11.30% | 697.6만 |
|---|
| 2026.08.04 | ₩24,128 | ₩24,928 | ₩24,128 | ₩24,688 | +2.32% | 311.6만 |
|---|
| 2026.08.03 | ₩24,288 | ₩24,995 | ₩23,821 | ₩24,528 | +0.99% | 94.7만 |
|---|
| 2026.07.31 | ₩24,635 | ₩25,115 | ₩24,154 | ₩24,715 | +0.33% | 155.3만 |
|---|
| 2026.07.30 | ₩24,301 | ₩24,568 | ₩24,088 | ₩24,234 | -0.27% | 92.6만 |
|---|
| 2026.07.29 | ₩24,635 | ₩24,888 | ₩23,567 | ₩23,834 | -3.25% | 112.3만 |
|---|
| 2026.07.28 | ₩25,062 | ₩25,062 | ₩23,554 | ₩24,021 | -4.15% | 188.5만 |
|---|
| 2026.07.27 | ₩26,476 | ₩26,890 | ₩24,902 | ₩25,102 | -5.19% | 194.2만 |
|---|
| 2026.07.24 | ₩27,984 | ₩28,028 | ₩26,583 | ₩26,917 | -3.81% | 164.4만 |
|---|
| 2026.07.23 | ₩28,785 | ₩28,918 | ₩27,237 | ₩27,811 | -3.38% | 186.6만 |
|---|
| 2026.07.22 | ₩27,597 | ₩28,571 | ₩27,496 | ₩28,491 | +3.24% | 181.3만 |
|---|
| 2026.07.21 | ₩27,677 | ₩27,951 | ₩26,851 | ₩27,237 | -1.59% | 211.7만 |
|---|
| 2026.07.20 | ₩27,130 | ₩27,871 | ₩27,083 | ₩27,237 | +0.39% | 215.4만 |
|---|
| 2026.07.17 | ₩26,616 | ₩27,144 | ₩25,942 | ₩27,130 | +1.93% | 217.9만 |
|---|
| 2026.07.16 | ₩26,410 | ₩26,837 | ₩26,316 | ₩26,476 | +0.25% | 101.6만 |
|---|
| 2026.07.15 | ₩27,237 | ₩27,330 | ₩25,969 | ₩26,663 | -2.11% | 170.2만 |
|---|
| 2026.07.14 | ₩26,516 | ₩27,144 | ₩26,183 | ₩27,117 | +2.26% | 131.9만 |
|---|
| 2026.07.13 | ₩25,809 | ₩26,249 | ₩25,636 | ₩26,089 | +1.09% | 105.5만 |
|---|
| 2026.07.10 | ₩25,622 | ₩25,702 | ₩24,524 | ₩25,689 | +0.26% | 113.3만 |
|---|
| 2026.07.09 | ₩25,742 | ₩26,368 | ₩25,409 | ₩25,582 | -0.62% | 88.7만 |
|---|
| 2026.07.08 | ₩25,155 | ₩25,622 | ₩25,062 | ₩25,569 | +1.64% | 124.2만 |
|---|
| 2026.07.07 | ₩24,114 | ₩25,409 | ₩23,821 | ₩24,888 | +3.21% | 230.2만 |
|---|
| 2026.07.06 | ₩24,154 | ₩24,995 | ₩23,901 | ₩24,154 | 0.00% | 132.1만 |
|---|
| 2026.07.02 | ₩25,449 | ₩25,729 | ₩23,567 | ₩24,007 | -5.66% | 151.3만 |
|---|
| 2026.07.01 | ₩26,356 | ₩26,650 | ₩25,128 | ₩25,369 | -3.75% | 390.1만 |
|---|
| 2026.06.30 | ₩26,209 | ₩26,770 | ₩26,049 | ₩26,663 | +1.73% | 175만 |
|---|
| 2026.06.29 | ₩25,889 | ₩26,383 | ₩25,596 | ₩26,196 | +1.19% | 165.4만 |
|---|
| 2026.06.26 | ₩25,355 | ₩26,316 | ₩25,302 | ₩26,236 | +3.47% | 899.2만 |
|---|
| 2026.06.25 | ₩24,608 | ₩25,636 | ₩24,608 | ₩25,596 | +4.01% | 159.2만 |
|---|
| 2026.06.24 | ₩24,461 | ₩24,575 | ₩23,981 | ₩24,541 | +0.33% | 151.2만 |
|---|
| 2026.06.23 | ₩24,194 | ₩24,848 | ₩24,054 | ₩24,755 | +2.32% | 152.7만 |
|---|
| 2026.06.22 | ₩24,114 | ₩24,741 | ₩23,634 | ₩24,661 | +2.27% | 152.5만 |
|---|
| 2026.06.18 | ₩23,941 | ₩24,194 | ₩23,113 | ₩23,620 | -1.34% | 340.4만 |
|---|
| 2026.06.17 | ₩24,354 | ₩24,461 | ₩23,807 | ₩24,074 | -1.15% | 105.9만 |
|---|
| 2026.06.16 | ₩24,421 | ₩24,648 | ₩24,154 | ₩24,288 | -0.55% | 109.9만 |
|---|
| 2026.06.15 | ₩24,862 | ₩25,022 | ₩24,354 | ₩24,635 | -0.91% | 135.7만 |
|---|
| 2026.06.12 | ₩24,541 | ₩25,574 | ₩24,421 | ₩25,235 | +2.83% | 137.5만 |
|---|
| 2026.06.11 | ₩25,128 | ₩25,249 | ₩24,515 | ₩24,648 | -1.91% | 97.8만 |
|---|
| 2026.06.10 | ₩24,688 | ₩25,302 | ₩24,528 | ₩24,555 | -0.54% | 134.6만 |
|---|
| 2026.06.09 | ₩24,848 | ₩24,962 | ₩23,954 | ₩24,448 | -1.61% | 115.9만 |
|---|
| 2026.06.08 | ₩24,675 | ₩25,135 | ₩24,621 | ₩24,688 | +0.05% | 157.3만 |
|---|
| 2026.06.05 | ₩25,422 | ₩25,535 | ₩23,901 | ₩24,034 | -5.46% | 143.9만 |
|---|
| 2026.06.04 | ₩24,902 | ₩25,876 | ₩24,835 | ₩25,636 | +2.95% | 106.9만 |
|---|
| 2026.06.03 | ₩25,342 | ₩25,515 | ₩25,075 | ₩25,329 | -0.05% | 128.4만 |
|---|
| 2026.06.02 | ₩24,701 | ₩25,382 | ₩24,621 | ₩25,168 | +1.89% | 138.7만 |
|---|
| 2026.06.01 | ₩24,208 | ₩24,608 | ₩23,834 | ₩24,528 | +1.32% | 145.3만 |
|---|
| 2026.05.29 | ₩24,274 | ₩24,501 | ₩23,774 | ₩23,927 | -1.43% | 174.7만 |
|---|
| 2026.05.28 | ₩25,062 | ₩25,188 | ₩24,128 | ₩24,208 | -3.41% | 117.6만 |
|---|
| 2026.05.27 | ₩25,409 | ₩25,409 | ₩24,541 | ₩24,902 | -2.00% | 177.1만 |
|---|
| 2026.05.26 | ₩25,676 | ₩26,276 | ₩25,462 | ₩25,822 | +0.57% | 221.6만 |
|---|
| 2026.05.22 | ₩26,023 | ₩26,103 | ₩25,355 | ₩25,729 | -1.13% | 169.7만 |
|---|
| 2026.05.21 | ₩26,823 | ₩26,917 | ₩25,609 | ₩26,209 | -2.29% | 206.2만 |
|---|
| 2026.05.20 | ₩26,850 | ₩27,330 | ₩26,556 | ₩26,556 | -1.09% | 247.3만 |
|---|
| 2026.05.19 | ₩25,983 | ₩26,930 | ₩25,729 | ₩26,743 | +2.93% | 190만 |
|---|
| 2026.05.18 | ₩25,742 | ₩26,363 | ₩25,489 | ₩26,103 | +1.40% | 194.9만 |
|---|
| 2026.05.15 | ₩24,635 | ₩25,409 | ₩24,190 | ₩25,302 | +2.71% | 252.4만 |
|---|
| 2026.05.14 | ₩24,501 | ₩25,102 | ₩24,475 | ₩24,822 | +1.31% | 151.9만 |
|---|
| 2026.05.13 | ₩24,088 | ₩24,628 | ₩23,674 | ₩24,475 | +1.61% | 245.7만 |
|---|
| 2026.05.12 | ₩23,727 | ₩24,161 | ₩23,340 | ₩24,088 | +1.52% | 161.8만 |
|---|
| 2026.05.11 | ₩22,553 | ₩23,554 | ₩22,299 | ₩23,514 | +4.26% | 168.1만 |
|---|
| 2026.05.08 | ₩22,526 | ₩22,626 | ₩21,872 | ₩22,419 | -0.47% | 191.3만 |
|---|
| 2026.05.07 | ₩23,474 | ₩23,781 | ₩22,126 | ₩22,446 | -4.38% | 244.7만 |
|---|
| 2026.05.06 | ₩23,460 | ₩24,688 | ₩22,673 | ₩23,287 | -0.74% | 351.4만 |
|---|
| 2026.05.05 | ₩22,153 | ₩23,167 | ₩22,139 | ₩23,020 | +3.92% | 148.8만 |
|---|
| 2026.05.04 | ₩21,952 | ₩22,299 | ₩21,699 | ₩22,166 | +0.97% | 132.9만 |
|---|
| 2026.05.01 | ₩22,112 | ₩22,299 | ₩21,899 | ₩21,912 | -0.91% | 128.5만 |
|---|
| 2026.04.30 | ₩22,339 | ₩22,673 | ₩21,939 | ₩22,326 | -0.06% | 172만 |
|---|
| 2026.04.29 | ₩22,259 | ₩22,713 | ₩22,099 | ₩22,686 | +1.92% | 156.7만 |
|---|
| 2026.04.28 | ₩22,153 | ₩22,299 | ₩21,879 | ₩22,046 | -0.48% | 139.6만 |
|---|
| 2026.04.27 | ₩22,459 | ₩22,740 | ₩21,899 | ₩22,046 | -1.84% | 168.6만 |
|---|
| 2026.04.24 | ₩22,306 | ₩22,606 | ₩21,967 | ₩22,339 | +0.15% | 530.5만 |
|---|
| 2026.04.23 | ₩22,019 | ₩22,592 | ₩22,019 | ₩22,379 | +1.64% | 256만 |
|---|
| 2026.04.22 | ₩20,938 | ₩21,899 | ₩20,885 | ₩21,886 | +4.53% | 384.7만 |
|---|
| 2026.04.21 | ₩20,258 | ₩20,831 | ₩20,231 | ₩20,618 | +1.78% | 173.6만 |
|---|
| 2026.04.20 | ₩20,071 | ₩20,618 | ₩19,844 | ₩20,071 | 0.00% | 217.4만 |
|---|
| 2026.04.17 | ₩20,084 | ₩20,685 | ₩19,464 | ₩19,844 | -1.20% | 431.9만 |
|---|
| 2026.04.16 | ₩20,004 | ₩20,658 | ₩20,004 | ₩20,591 | +2.94% | 135.2만 |
|---|
| 2026.04.15 | ₩19,697 | ₩20,171 | ₩19,697 | ₩20,004 | +1.56% | 122.2만 |
|---|
| 2026.04.14 | ₩19,337 | ₩19,777 | ₩18,976 | ₩19,764 | +2.21% | 189.6만 |
|---|
| 2026.04.13 | ₩20,284 | ₩20,451 | ₩19,130 | ₩19,337 | -4.67% | 199.9만 |
|---|
| 2026.04.10 | ₩19,977 | ₩20,351 | ₩19,977 | ₩20,231 | +1.27% | 86.7만 |
|---|
| 2026.04.09 | ₩20,498 | ₩20,965 | ₩20,151 | ₩20,177 | -1.56% | 93만 |
|---|
| 2026.04.08 | ₩19,617 | ₩20,678 | ₩19,378 | ₩20,498 | +4.49% | 153.6만 |
|---|
| 2026.04.07 | ₩20,191 | ₩20,564 | ₩20,017 | ₩20,271 | +0.40% | 129.4만 |
|---|
| 2026.04.06 | ₩20,311 | ₩20,311 | ₩19,804 | ₩20,204 | -0.53% | 72.4만 |
|---|
| 2026.04.02 | ₩20,284 | ₩21,352 | ₩20,111 | ₩20,258 | -0.13% | 175.7만 |
|---|
| 2026.04.01 | ₩20,218 | ₩20,758 | ₩19,777 | ₩20,124 | -0.46% | 271.1만 |
|---|
| 2026.03.31 | ₩20,484 | ₩21,352 | ₩20,057 | ₩20,418 | -0.33% | 271.3만 |
|---|
| 2026.03.30 | ₩21,258 | ₩21,265 | ₩20,024 | ₩20,311 | -4.46% | 229만 |
|---|
| 2026.03.27 | ₩20,751 | ₩20,992 | ₩20,665 | ₩20,831 | +0.39% | 131.3만 |
|---|
| 2026.03.26 | ₩20,218 | ₩20,898 | ₩20,191 | ₩20,805 | +2.90% | 170.4만 |
|---|
| 2026.03.25 | ₩19,724 | ₩20,264 | ₩19,510 | ₩20,218 | +2.50% | 128.3만 |
|---|
| 2026.03.24 | ₩19,310 | ₩20,238 | ₩19,270 | ₩19,857 | +2.83% | 167.8만 |
|---|
| 2026.03.23 | ₩19,243 | ₩19,577 | ₩19,083 | ₩19,257 | +0.07% | 130.5만 |
|---|
| 2026.03.20 | ₩19,644 | ₩19,644 | ₩18,896 | ₩19,230 | -2.11% | 192.7만 |
|---|
| 2026.03.19 | ₩19,177 | ₩19,977 | ₩18,976 | ₩19,524 | +1.81% | 122.4만 |
|---|
| 2026.03.18 | ₩19,617 | ₩19,937 | ₩19,257 | ₩19,350 | -1.36% | 130.7만 |
|---|
| 2026.03.17 | ₩19,016 | ₩19,764 | ₩18,910 | ₩19,484 | +2.46% | 139.1만 |
|---|
| 2026.03.16 | ₩18,950 | ₩19,097 | ₩18,549 | ₩18,896 | -0.28% | 143.1만 |
|---|
| 2026.03.13 | ₩18,563 | ₩18,936 | ₩18,202 | ₩18,696 | +0.72% | 153.9만 |
|---|
| 2026.03.12 | ₩18,670 | ₩18,990 | ₩18,443 | ₩18,509 | -0.86% | 194.9만 |
|---|
| 2026.03.11 | ₩18,269 | ₩18,850 | ₩18,016 | ₩18,803 | +2.92% | 141.3만 |
|---|
| 2026.03.10 | ₩18,483 | ₩18,963 | ₩18,316 | ₩18,509 | +0.14% | 117만 |
|---|
| 2026.03.09 | ₩18,309 | ₩18,763 | ₩17,989 | ₩18,576 | +1.46% | 93.8만 |
|---|
| 2026.03.06 | ₩18,603 | ₩18,710 | ₩18,016 | ₩18,456 | -0.79% | 96.2만 |
|---|
| 2026.03.05 | ₩18,549 | ₩19,003 | ₩18,309 | ₩18,723 | +0.94% | 181.1만 |
|---|
| 2026.03.04 | ₩17,936 | ₩18,730 | ₩17,809 | ₩18,616 | +3.79% | 222.4만 |
|---|
| 2026.03.03 | ₩17,762 | ₩18,136 | ₩17,228 | ₩17,962 | +1.13% | 186.7만 |
|---|
| 2026.03.02 | ₩18,643 | ₩18,643 | ₩17,762 | ₩18,216 | -2.29% | 189만 |
|---|
| 2026.02.27 | ₩18,483 | ₩18,683 | ₩17,962 | ₩18,242 | -1.30% | 237.5만 |
|---|
| 2026.02.26 | ₩18,603 | ₩18,936 | ₩18,283 | ₩18,483 | -0.65% | 172.1만 |
|---|
| 2026.02.25 | ₩18,349 | ₩18,503 | ₩17,862 | ₩18,376 | +0.15% | 176.2만 |
|---|
| 2026.02.24 | ₩17,162 | ₩18,256 | ₩17,001 | ₩18,216 | +6.14% | 309.6만 |
|---|
| 2026.02.23 | ₩17,135 | ₩17,335 | ₩16,848 | ₩17,068 | -0.39% | 332.8만 |
|---|
| 2026.02.20 | ₩17,202 | ₩17,602 | ₩16,694 | ₩16,988 | -1.24% | 975만 |
|---|
| 2026.02.19 | ₩19,804 | ₩20,618 | ₩18,603 | ₩18,976 | -4.18% | 183.8만 |
|---|
| 2026.02.18 | ₩19,477 | ₩20,585 | ₩18,883 | ₩19,230 | -1.27% | 331.9만 |
|---|
| 2026.02.17 | ₩17,215 | ₩17,869 | ₩16,948 | ₩17,695 | +2.79% | 186만 |
|---|
| 2026.02.13 | ₩16,508 | ₩17,195 | ₩16,441 | ₩17,108 | +3.64% | 83.9만 |
|---|
| 2026.02.12 | ₩17,442 | ₩17,442 | ₩16,254 | ₩16,481 | -5.51% | 104.3만 |
|---|
| 2026.02.11 | ₩17,228 | ₩17,549 | ₩16,801 | ₩17,335 | +0.62% | 66.7만 |
|---|
| 2026.02.10 | ₩17,348 | ₩17,348 | ₩16,708 | ₩16,975 | -2.15% | 50.9만 |
|---|
| 2026.02.09 | ₩17,335 | ₩17,488 | ₩17,015 | ₩17,295 | -0.23% | 76.5만 |
|---|
| 2026.02.06 | ₩16,401 | ₩17,408 | ₩16,178 | ₩17,202 | +4.88% | 112.8만 |
|---|
| 2026.02.05 | ₩15,947 | ₩16,214 | ₩15,600 | ₩16,134 | +1.17% | 92만 |
|---|
| 2026.02.04 | ₩16,374 | ₩16,721 | ₩15,787 | ₩16,201 | -1.06% | 83.9만 |
|---|
| 2026.02.03 | ₩16,014 | ₩16,361 | ₩15,614 | ₩16,307 | +1.83% | 85.7만 |
|---|
| 2026.02.02 | ₩15,774 | ₩16,201 | ₩15,656 | ₩15,894 | +0.76% | 72만 |
|---|
| 2026.01.30 | ₩15,840 | ₩16,254 | ₩15,774 | ₩16,134 | +1.85% | 96.7만 |
|---|
| 2026.01.29 | ₩15,680 | ₩16,361 | ₩15,594 | ₩16,094 | +2.64% | 101.4만 |
|---|
| 2026.01.28 | ₩15,827 | ₩15,827 | ₩15,120 | ₩15,320 | -3.20% | 85.6만 |
|---|
| 2026.01.27 | ₩15,747 | ₩15,967 | ₩15,660 | ₩15,667 | -0.51% | 59.3만 |
|---|
| 2026.01.26 | ₩16,214 | ₩16,334 | ₩15,660 | ₩15,667 | -3.37% | 58.6만 |
|---|
| 2026.01.23 | ₩16,534 | ₩16,921 | ₩15,974 | ₩16,014 | -3.15% | 90.6만 |
|---|
| 2026.01.22 | ₩16,534 | ₩16,608 | ₩16,027 | ₩16,348 | -1.13% | 107.7만 |
|---|
| 2026.01.21 | ₩15,947 | ₩16,521 | ₩15,920 | ₩16,454 | +3.18% | 75.8만 |
|---|
| 2026.01.20 | ₩15,707 | ₩15,934 | ₩15,600 | ₩15,627 | -0.51% | 53.1만 |
|---|
| 2026.01.16 | ₩15,920 | ₩16,041 | ₩15,680 | ₩15,774 | -0.92% | 80.3만 |
|---|
| 2026.01.15 | ₩15,453 | ₩16,041 | ₩15,066 | ₩15,880 | +2.76% | 50.8만 |
|---|
| 2026.01.14 | ₩15,680 | ₩16,014 | ₩15,427 | ₩15,547 | -0.85% | 65.3만 |
|---|
| 2026.01.13 | ₩15,253 | ₩16,001 | ₩15,253 | ₩15,533 | +1.84% | 81.6만 |
|---|
| 2026.01.12 | ₩14,920 | ₩15,213 | ₩14,693 | ₩15,053 | +0.89% | 68.1만 |
|---|
| 2026.01.09 | ₩15,066 | ₩15,133 | ₩14,686 | ₩14,866 | -1.33% | 43.8만 |
|---|
| 2026.01.08 | ₩14,466 | ₩15,080 | ₩14,359 | ₩15,000 | +3.69% | 72.5만 |
|---|
| 2026.01.07 | ₩15,133 | ₩15,133 | ₩14,346 | ₩14,372 | -5.03% | 52.7만 |
|---|
| 2026.01.06 | ₩15,293 | ₩15,340 | ₩14,853 | ₩14,986 | -2.01% | 72.7만 |
|---|
| 2026.01.05 | ₩15,493 | ₩15,640 | ₩14,973 | ₩15,480 | -0.09% | 94.8만 |
|---|
| 2026.01.02 | ₩14,132 | ₩14,926 | ₩13,905 | ₩14,799 | +4.72% | 83.3만 |
|---|
| 2025.12.31 | ₩14,266 | ₩14,306 | ₩13,912 | ₩14,039 | -1.59% | 46.4만 |
|---|
| 2025.12.30 | ₩14,252 | ₩14,366 | ₩14,146 | ₩14,199 | -0.37% | 45.4만 |
|---|
| 2025.12.29 | ₩14,319 | ₩14,412 | ₩14,166 | ₩14,226 | -0.65% | 48.3만 |
|---|
| 2025.12.26 | ₩14,306 | ₩14,306 | ₩14,086 | ₩14,252 | -0.37% | 31.5만 |
|---|
| 2025.12.24 | ₩14,239 | ₩14,339 | ₩14,092 | ₩14,266 | +0.19% | 24.4만 |
|---|
| 2025.12.23 | ₩14,346 | ₩14,426 | ₩14,094 | ₩14,239 | -0.74% | 49.8만 |
|---|
| 2025.12.22 | ₩14,186 | ₩14,626 | ₩14,186 | ₩14,306 | +0.85% | 59.2만 |
|---|
| 2025.12.19 | ₩14,012 | ₩14,412 | ₩13,972 | ₩14,012 | 0.00% | 171.6만 |
|---|
| 2025.12.18 | ₩14,092 | ₩14,386 | ₩13,959 | ₩13,999 | -0.66% | 86.5만 |
|---|
| 2025.12.17 | ₩14,119 | ₩14,332 | ₩13,799 | ₩14,106 | -0.09% | 118.8만 |
|---|
| 2025.12.16 | ₩14,079 | ₩14,179 | ₩13,372 | ₩13,999 | -0.57% | 119.1만 |
|---|
| 2025.12.15 | ₩14,506 | ₩14,573 | ₩14,119 | ₩14,399 | -0.74% | 75.9만 |
|---|
| 2025.12.12 | ₩15,066 | ₩15,160 | ₩14,386 | ₩14,479 | -3.90% | 84.4만 |
|---|
| 2025.12.11 | ₩15,413 | ₩15,413 | ₩14,960 | ₩15,173 | -1.56% | 79.7만 |
|---|
| 2025.12.10 | ₩14,799 | ₩15,774 | ₩14,733 | ₩15,533 | +4.96% | 111만 |
|---|
| 2025.12.09 | ₩14,519 | ₩15,020 | ₩14,519 | ₩14,840 | +2.21% | 71.3만 |
|---|
| 2025.12.08 | ₩15,000 | ₩15,186 | ₩14,739 | ₩14,759 | -1.60% | 60.1만 |
|---|
| 2025.12.05 | ₩14,920 | ₩15,146 | ₩14,799 | ₩14,946 | +0.18% | 79.4만 |
|---|
| 2025.12.04 | ₩14,826 | ₩15,053 | ₩14,679 | ₩14,986 | +1.08% | 79.4만 |
|---|
| 2025.12.03 | ₩13,932 | ₩14,920 | ₩13,759 | ₩14,906 | +6.99% | 84.9만 |
|---|
| 2025.12.02 | ₩13,759 | ₩13,925 | ₩13,578 | ₩13,785 | +0.19% | 50.2만 |
|---|
| 2025.12.01 | ₩13,425 | ₩13,865 | ₩13,385 | ₩13,732 | +2.29% | 50.7만 |
|---|
| 2025.11.28 | ₩13,292 | ₩13,598 | ₩13,158 | ₩13,478 | +1.41% | 46.9만 |
|---|
| 2025.11.26 | ₩13,438 | ₩13,525 | ₩13,292 | ₩13,318 | -0.89% | 59만 |
|---|
| 2025.11.25 | ₩13,198 | ₩13,438 | ₩13,025 | ₩13,358 | +1.21% | 78.3만 |
|---|
| 2025.11.24 | ₩12,918 | ₩13,492 | ₩12,824 | ₩13,318 | +3.10% | 70.7만 |
|---|
| 2025.11.21 | ₩12,504 | ₩13,051 | ₩12,391 | ₩12,971 | +3.74% | 78.7만 |
|---|
| 2025.11.20 | ₩13,278 | ₩13,598 | ₩12,477 | ₩12,544 | -5.53% | 85.2만 |
|---|
| 2025.11.19 | ₩12,851 | ₩13,085 | ₩12,640 | ₩12,931 | +0.62% | 60.6만 |
|---|
| 2025.11.18 | ₩12,838 | ₩13,218 | ₩12,731 | ₩13,051 | +1.66% | 69.7만 |
|---|
| 2025.11.17 | ₩13,292 | ₩13,598 | ₩12,878 | ₩12,998 | -2.21% | 66.9만 |
|---|
| 2025.11.14 | ₩13,251 | ₩13,585 | ₩13,051 | ₩13,318 | +0.50% | 92.2만 |
|---|
| 2025.11.13 | ₩13,919 | ₩14,386 | ₩13,438 | ₩13,478 | -3.16% | 106.6만 |
|---|
| 2025.11.12 | ₩14,599 | ₩14,866 | ₩14,292 | ₩14,439 | -1.10% | 69.7만 |
|---|
| 2025.11.11 | ₩14,679 | ₩15,053 | ₩14,679 | ₩14,826 | +1.00% | 71.1만 |
|---|
| 2025.11.10 | ₩14,973 | ₩14,973 | ₩14,533 | ₩14,679 | -1.96% | 99.6만 |
|---|
| 2025.11.07 | ₩14,906 | ₩14,993 | ₩14,506 | ₩14,626 | -1.88% | 78.5만 |
|---|
| 2025.11.06 | ₩15,654 | ₩15,667 | ₩14,933 | ₩15,120 | -3.41% | 74.5만 |
|---|
| 2025.11.05 | ₩15,173 | ₩15,680 | ₩14,880 | ₩15,320 | +0.97% | 96.3만 |
|---|
| 2025.11.04 | ₩15,360 | ₩15,774 | ₩15,227 | ₩15,587 | +1.48% | 127.4만 |
|---|
| 2025.11.03 | ₩15,453 | ₩15,907 | ₩15,193 | ₩15,867 | +2.68% | 127.2만 |
|---|
| 2025.10.31 | ₩15,520 | ₩15,600 | ₩15,207 | ₩15,427 | -0.60% | 59.5만 |
|---|
| 2025.10.30 | ₩15,614 | ₩15,947 | ₩15,467 | ₩15,493 | -0.77% | 69.5만 |
|---|
| 2025.10.29 | ₩15,240 | ₩16,021 | ₩15,240 | ₩15,814 | +3.77% | 114.4만 |
|---|
| 2025.10.28 | ₩15,360 | ₩15,480 | ₩15,186 | ₩15,213 | -0.96% | 77.2만 |
|---|
| 2025.10.27 | ₩15,920 | ₩15,987 | ₩15,347 | ₩15,373 | -3.44% | 87.1만 |
|---|
| 2025.10.24 | ₩15,640 | ₩16,081 | ₩15,547 | ₩15,760 | +0.77% | 98만 |
|---|
| 2025.10.23 | ₩15,587 | ₩15,800 | ₩15,293 | ₩15,600 | +0.09% | 93.6만 |
|---|
| 2025.10.22 | ₩15,240 | ₩15,427 | ₩14,946 | ₩15,280 | +0.26% | 82.5만 |
|---|
| 2025.10.21 | ₩15,213 | ₩15,360 | ₩14,866 | ₩15,040 | -1.14% | 87.8만 |
|---|
| 2025.10.20 | ₩14,639 | ₩15,153 | ₩14,559 | ₩15,146 | +3.46% | 131만 |
|---|
| 2025.10.17 | ₩14,346 | ₩14,893 | ₩14,172 | ₩14,466 | +0.84% | 174만 |
|---|
| 2025.10.16 | ₩15,640 | ₩15,800 | ₩14,346 | ₩14,426 | -7.76% | 195.7만 |
|---|
| 2025.10.15 | ₩13,745 | ₩15,440 | ₩13,558 | ₩15,360 | +11.75% | 383.3만 |
|---|
| 2025.10.14 | ₩13,251 | ₩13,645 | ₩13,198 | ₩13,478 | +1.71% | 74.5만 |
|---|
| 2025.10.13 | ₩13,505 | ₩13,665 | ₩13,312 | ₩13,478 | -0.20% | 120.1만 |
|---|
| 2025.10.10 | ₩13,719 | ₩13,885 | ₩13,091 | ₩13,118 | -4.38% | 90.3만 |
|---|