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 | ₩26,327 | ₩26,847 | ₩26,167 | ₩26,367 | +0.15% | 132.9만 |
| 2026.10.08 | ₩25,900 | ₩26,260 | ₩25,486 | ₩26,153 | +0.98% | 165.6만 |
| 2026.10.07 | ₩26,514 | ₩26,647 | ₩25,426 | ₩25,793 | -2.72% | 184.5만 |
| 2026.10.06 | ₩26,767 | ₩26,847 | ₩26,249 | ₩26,674 | -0.35% | 172.6만 |
| 2026.10.05 | ₩26,474 | ₩27,394 | ₩26,220 | ₩26,767 | +1.11% | 220.8만 |
| 2026.10.02 | ₩26,727 | ₩27,314 | ₩26,500 | ₩26,620 | -0.40% | 224.2만 |
| 2026.10.01 | ₩26,100 | ₩26,780 | ₩25,720 | ₩26,727 | +2.40% | 190.6만 |
| 2026.09.30 | ₩26,380 | ₩26,981 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,407 |
| +0.10% |
| 133.2만 |
| 2026.09.29 | ₩26,447 | ₩26,754 | ₩25,728 | ₩25,806 | -2.42% | 218.8만 |
|---|
| 2026.09.28 | ₩26,714 | ₩27,274 | ₩26,200 | ₩26,927 | +0.80% | 192만 |
|---|
| 2026.09.25 | ₩27,287 | ₩28,101 | ₩26,220 | ₩26,474 | -2.98% | 476.6만 |
|---|
| 2026.09.24 | ₩25,966 | ₩26,527 | ₩25,393 | ₩26,060 | +0.36% | 208.5만 |
|---|
| 2026.09.23 | ₩27,114 | ₩27,247 | ₩25,600 | ₩25,740 | -5.07% | 123.8만 |
|---|
| 2026.09.22 | ₩27,141 | ₩28,048 | ₩26,687 | ₩27,047 | -0.34% | 217.2만 |
|---|
| 2026.09.21 | ₩27,714 | ₩27,925 | ₩27,034 | ₩27,488 | -0.82% | 157.5만 |
|---|
| 2026.09.18 | ₩27,167 | ₩27,848 | ₩26,900 | ₩27,728 | +2.06% | 304.1만 |
|---|
| 2026.09.17 | ₩27,221 | ₩27,674 | ₩26,874 | ₩27,167 | -0.20% | 147.5만 |
|---|
| 2026.09.16 | ₩27,528 | ₩27,754 | ₩26,340 | ₩27,101 | -1.55% | 205.7만 |
|---|
| 2026.09.15 | ₩27,127 | ₩27,835 | ₩27,107 | ₩27,581 | +1.67% | 124.7만 |
|---|
| 2026.09.14 | ₩27,221 | ₩27,621 | ₩26,540 | ₩26,754 | -1.72% | 175.7만 |
|---|
| 2026.09.11 | ₩27,381 | ₩27,888 | ₩27,261 | ₩27,541 | +0.58% | 159.1만 |
|---|
| 2026.09.10 | ₩27,634 | ₩27,634 | ₩26,887 | ₩27,167 | -1.69% | 156.4만 |
|---|
| 2026.09.09 | ₩27,861 | ₩28,262 | ₩27,047 | ₩27,354 | -1.82% | 137.4만 |
|---|
| 2026.09.08 | ₩27,274 | ₩27,981 | ₩27,271 | ₩27,754 | +1.76% | 103.8만 |
|---|
| 2026.09.04 | ₩26,847 | ₩26,981 | ₩26,492 | ₩26,767 | -0.30% | 109.8만 |
|---|
| 2026.09.03 | ₩26,247 | ₩27,114 | ₩25,913 | ₩26,914 | +2.54% | 100.3만 |
|---|
| 2026.09.02 | ₩26,367 | ₩26,754 | ₩25,980 | ₩26,380 | +0.05% | 147.3만 |
|---|
| 2026.09.01 | ₩26,327 | ₩27,114 | ₩25,846 | ₩26,780 | +1.72% | 165.7만 |
|---|
| 2026.08.31 | ₩26,233 | ₩26,460 | ₩25,499 | ₩26,020 | -0.81% | 150.8만 |
|---|
| 2026.08.28 | ₩26,073 | ₩26,363 | ₩25,413 | ₩25,726 | -1.33% | 135.5만 |
|---|
| 2026.08.27 | ₩25,886 | ₩26,474 | ₩25,299 | ₩26,073 | +0.72% | 152만 |
|---|
| 2026.08.26 | ₩25,179 | ₩25,673 | ₩24,539 | ₩25,660 | +1.91% | 89만 |
|---|
| 2026.08.25 | ₩25,660 | ₩26,233 | ₩25,286 | ₩25,313 | -1.35% | 120만 |
|---|
| 2026.08.24 | ₩26,207 | ₩26,207 | ₩25,279 | ₩25,633 | -2.19% | 125.7만 |
|---|
| 2026.08.21 | ₩27,368 | ₩27,501 | ₩25,966 | ₩26,313 | -3.85% | 132만 |
|---|
| 2026.08.20 | ₩27,501 | ₩27,741 | ₩26,567 | ₩26,634 | -3.15% | 102.1만 |
|---|
| 2026.08.19 | ₩28,288 | ₩28,368 | ₩27,061 | ₩27,287 | -3.54% | 108.5만 |
|---|
| 2026.08.18 | ₩28,622 | ₩28,835 | ₩28,064 | ₩28,141 | -1.68% | 102.7만 |
|---|
| 2026.08.17 | ₩28,101 | ₩28,515 | ₩27,768 | ₩28,448 | +1.23% | 104.2만 |
|---|
| 2026.08.14 | ₩27,381 | ₩28,155 | ₩27,234 | ₩27,835 | +1.66% | 69.5만 |
|---|
| 2026.08.13 | ₩28,115 | ₩28,408 | ₩27,141 | ₩27,181 | -3.32% | 127.4만 |
|---|
| 2026.08.12 | ₩28,328 | ₩28,622 | ₩28,075 | ₩28,302 | -0.09% | 118.7만 |
|---|
| 2026.08.11 | ₩28,061 | ₩29,126 | ₩27,868 | ₩28,168 | +0.38% | 158.2만 |
|---|
| 2026.08.10 | ₩27,501 | ₩28,308 | ₩27,501 | ₩27,875 | +1.36% | 171.4만 |
|---|
| 2026.08.07 | ₩27,381 | ₩28,827 | ₩26,880 | ₩26,994 | -1.41% | 175.9만 |
|---|
| 2026.08.06 | ₩28,902 | ₩28,902 | ₩27,301 | ₩27,621 | -4.43% | 287.6만 |
|---|
| 2026.08.05 | ₩26,687 | ₩30,090 | ₩25,620 | ₩29,703 | +11.30% | 697.6만 |
|---|
| 2026.08.04 | ₩24,125 | ₩24,926 | ₩24,125 | ₩24,685 | +2.32% | 311.6만 |
|---|
| 2026.08.03 | ₩24,285 | ₩24,992 | ₩23,818 | ₩24,525 | +0.99% | 94.7만 |
|---|
| 2026.07.31 | ₩24,632 | ₩25,112 | ₩24,152 | ₩24,712 | +0.33% | 155.3만 |
|---|
| 2026.07.30 | ₩24,299 | ₩24,565 | ₩24,085 | ₩24,232 | -0.27% | 92.6만 |
|---|
| 2026.07.29 | ₩24,632 | ₩24,886 | ₩23,565 | ₩23,831 | -3.25% | 112.3만 |
|---|
| 2026.07.28 | ₩25,059 | ₩25,059 | ₩23,551 | ₩24,018 | -4.15% | 188.5만 |
|---|
| 2026.07.27 | ₩26,474 | ₩26,887 | ₩24,899 | ₩25,099 | -5.19% | 194.2만 |
|---|
| 2026.07.24 | ₩27,981 | ₩28,025 | ₩26,580 | ₩26,914 | -3.81% | 164.4만 |
|---|
| 2026.07.23 | ₩28,782 | ₩28,915 | ₩27,234 | ₩27,808 | -3.38% | 186.6만 |
|---|
| 2026.07.22 | ₩27,594 | ₩28,568 | ₩27,493 | ₩28,488 | +3.24% | 181.3만 |
|---|
| 2026.07.21 | ₩27,674 | ₩27,948 | ₩26,848 | ₩27,234 | -1.59% | 211.7만 |
|---|
| 2026.07.20 | ₩27,127 | ₩27,868 | ₩27,081 | ₩27,234 | +0.39% | 215.4만 |
|---|
| 2026.07.17 | ₩26,614 | ₩27,141 | ₩25,940 | ₩27,127 | +1.93% | 217.9만 |
|---|
| 2026.07.16 | ₩26,407 | ₩26,834 | ₩26,313 | ₩26,474 | +0.25% | 101.6만 |
|---|
| 2026.07.15 | ₩27,234 | ₩27,327 | ₩25,966 | ₩26,660 | -2.11% | 170.2만 |
|---|
| 2026.07.14 | ₩26,514 | ₩27,141 | ₩26,180 | ₩27,114 | +2.26% | 131.9만 |
|---|
| 2026.07.13 | ₩25,806 | ₩26,247 | ₩25,633 | ₩26,087 | +1.09% | 105.5만 |
|---|
| 2026.07.10 | ₩25,620 | ₩25,700 | ₩24,521 | ₩25,686 | +0.26% | 113.3만 |
|---|
| 2026.07.09 | ₩25,740 | ₩26,365 | ₩25,406 | ₩25,579 | -0.62% | 88.7만 |
|---|
| 2026.07.08 | ₩25,152 | ₩25,620 | ₩25,059 | ₩25,566 | +1.64% | 124.2만 |
|---|
| 2026.07.07 | ₩24,112 | ₩25,406 | ₩23,818 | ₩24,886 | +3.21% | 230.2만 |
|---|
| 2026.07.06 | ₩24,152 | ₩24,992 | ₩23,898 | ₩24,152 | 0.00% | 132.1만 |
|---|
| 2026.07.02 | ₩25,446 | ₩25,726 | ₩23,565 | ₩24,005 | -5.66% | 151.3만 |
|---|
| 2026.07.01 | ₩26,353 | ₩26,647 | ₩25,126 | ₩25,366 | -3.75% | 390.1만 |
|---|
| 2026.06.30 | ₩26,207 | ₩26,767 | ₩26,047 | ₩26,660 | +1.73% | 175만 |
|---|
| 2026.06.29 | ₩25,886 | ₩26,380 | ₩25,593 | ₩26,193 | +1.19% | 165.4만 |
|---|
| 2026.06.26 | ₩25,353 | ₩26,313 | ₩25,299 | ₩26,233 | +3.47% | 899.2만 |
|---|
| 2026.06.25 | ₩24,605 | ₩25,633 | ₩24,605 | ₩25,593 | +4.01% | 159.2만 |
|---|
| 2026.06.24 | ₩24,459 | ₩24,572 | ₩23,978 | ₩24,539 | +0.33% | 151.2만 |
|---|
| 2026.06.23 | ₩24,192 | ₩24,846 | ₩24,052 | ₩24,752 | +2.32% | 152.7만 |
|---|
| 2026.06.22 | ₩24,112 | ₩24,739 | ₩23,631 | ₩24,659 | +2.27% | 152.5만 |
|---|
| 2026.06.18 | ₩23,938 | ₩24,192 | ₩23,111 | ₩23,618 | -1.34% | 340.4만 |
|---|
| 2026.06.17 | ₩24,352 | ₩24,459 | ₩23,805 | ₩24,072 | -1.15% | 105.9만 |
|---|
| 2026.06.16 | ₩24,419 | ₩24,645 | ₩24,152 | ₩24,285 | -0.55% | 109.9만 |
|---|
| 2026.06.15 | ₩24,859 | ₩25,019 | ₩24,352 | ₩24,632 | -0.91% | 135.7만 |
|---|
| 2026.06.12 | ₩24,539 | ₩25,571 | ₩24,419 | ₩25,233 | +2.83% | 137.5만 |
|---|
| 2026.06.11 | ₩25,126 | ₩25,246 | ₩24,512 | ₩24,645 | -1.91% | 97.8만 |
|---|
| 2026.06.10 | ₩24,685 | ₩25,299 | ₩24,525 | ₩24,552 | -0.54% | 134.6만 |
|---|
| 2026.06.09 | ₩24,846 | ₩24,959 | ₩23,952 | ₩24,445 | -1.61% | 115.9만 |
|---|
| 2026.06.08 | ₩24,672 | ₩25,132 | ₩24,619 | ₩24,685 | +0.05% | 157.3만 |
|---|
| 2026.06.05 | ₩25,419 | ₩25,533 | ₩23,898 | ₩24,032 | -5.46% | 143.9만 |
|---|
| 2026.06.04 | ₩24,899 | ₩25,873 | ₩24,832 | ₩25,633 | +2.95% | 106.9만 |
|---|
| 2026.06.03 | ₩25,339 | ₩25,513 | ₩25,072 | ₩25,326 | -0.05% | 128.4만 |
|---|
| 2026.06.02 | ₩24,699 | ₩25,379 | ₩24,619 | ₩25,166 | +1.89% | 138.7만 |
|---|
| 2026.06.01 | ₩24,205 | ₩24,605 | ₩23,831 | ₩24,525 | +1.32% | 145.3만 |
|---|
| 2026.05.29 | ₩24,272 | ₩24,499 | ₩23,771 | ₩23,925 | -1.43% | 174.7만 |
|---|
| 2026.05.28 | ₩25,059 | ₩25,186 | ₩24,125 | ₩24,205 | -3.41% | 117.6만 |
|---|
| 2026.05.27 | ₩25,406 | ₩25,406 | ₩24,539 | ₩24,899 | -2.00% | 177.1만 |
|---|
| 2026.05.26 | ₩25,673 | ₩26,273 | ₩25,459 | ₩25,820 | +0.57% | 221.6만 |
|---|
| 2026.05.22 | ₩26,020 | ₩26,100 | ₩25,353 | ₩25,726 | -1.13% | 169.7만 |
|---|
| 2026.05.21 | ₩26,820 | ₩26,914 | ₩25,606 | ₩26,207 | -2.29% | 206.2만 |
|---|
| 2026.05.20 | ₩26,847 | ₩27,327 | ₩26,554 | ₩26,554 | -1.09% | 247.3만 |
|---|
| 2026.05.19 | ₩25,980 | ₩26,927 | ₩25,726 | ₩26,740 | +2.93% | 190만 |
|---|
| 2026.05.18 | ₩25,740 | ₩26,360 | ₩25,486 | ₩26,100 | +1.40% | 194.9만 |
|---|
| 2026.05.15 | ₩24,632 | ₩25,406 | ₩24,188 | ₩25,299 | +2.71% | 252.4만 |
|---|
| 2026.05.14 | ₩24,499 | ₩25,099 | ₩24,472 | ₩24,819 | +1.31% | 151.9만 |
|---|
| 2026.05.13 | ₩24,085 | ₩24,625 | ₩23,671 | ₩24,472 | +1.61% | 245.7만 |
|---|
| 2026.05.12 | ₩23,725 | ₩24,158 | ₩23,338 | ₩24,085 | +1.52% | 161.8만 |
|---|
| 2026.05.11 | ₩22,551 | ₩23,551 | ₩22,297 | ₩23,511 | +4.26% | 168.1만 |
|---|
| 2026.05.08 | ₩22,524 | ₩22,624 | ₩21,870 | ₩22,417 | -0.47% | 191.3만 |
|---|
| 2026.05.07 | ₩23,471 | ₩23,778 | ₩22,124 | ₩22,444 | -4.38% | 244.7만 |
|---|
| 2026.05.06 | ₩23,458 | ₩24,685 | ₩22,671 | ₩23,284 | -0.74% | 351.4만 |
|---|
| 2026.05.05 | ₩22,150 | ₩23,164 | ₩22,137 | ₩23,018 | +3.92% | 148.8만 |
|---|
| 2026.05.04 | ₩21,950 | ₩22,297 | ₩21,697 | ₩22,164 | +0.97% | 132.9만 |
|---|
| 2026.05.01 | ₩22,110 | ₩22,297 | ₩21,897 | ₩21,910 | -0.91% | 128.5만 |
|---|
| 2026.04.30 | ₩22,337 | ₩22,671 | ₩21,937 | ₩22,324 | -0.06% | 172만 |
|---|
| 2026.04.29 | ₩22,257 | ₩22,711 | ₩22,097 | ₩22,684 | +1.92% | 156.7만 |
|---|
| 2026.04.28 | ₩22,150 | ₩22,297 | ₩21,877 | ₩22,043 | -0.48% | 139.6만 |
|---|
| 2026.04.27 | ₩22,457 | ₩22,737 | ₩21,897 | ₩22,043 | -1.84% | 168.6만 |
|---|
| 2026.04.24 | ₩22,304 | ₩22,604 | ₩21,965 | ₩22,337 | +0.15% | 530.5만 |
|---|
| 2026.04.23 | ₩22,017 | ₩22,589 | ₩22,017 | ₩22,377 | +1.64% | 256만 |
|---|
| 2026.04.22 | ₩20,936 | ₩21,897 | ₩20,883 | ₩21,883 | +4.53% | 384.7만 |
|---|
| 2026.04.21 | ₩20,255 | ₩20,829 | ₩20,229 | ₩20,616 | +1.78% | 173.6만 |
|---|
| 2026.04.20 | ₩20,069 | ₩20,616 | ₩19,842 | ₩20,069 | 0.00% | 217.4만 |
|---|
| 2026.04.17 | ₩20,082 | ₩20,682 | ₩19,461 | ₩19,842 | -1.20% | 431.9만 |
|---|
| 2026.04.16 | ₩20,002 | ₩20,656 | ₩20,002 | ₩20,589 | +2.94% | 135.2만 |
|---|
| 2026.04.15 | ₩19,695 | ₩20,169 | ₩19,695 | ₩20,002 | +1.56% | 122.2만 |
|---|
| 2026.04.14 | ₩19,335 | ₩19,775 | ₩18,974 | ₩19,762 | +2.21% | 189.6만 |
|---|
| 2026.04.13 | ₩20,282 | ₩20,449 | ₩19,128 | ₩19,335 | -4.67% | 199.9만 |
|---|
| 2026.04.10 | ₩19,975 | ₩20,349 | ₩19,975 | ₩20,229 | +1.27% | 86.7만 |
|---|
| 2026.04.09 | ₩20,496 | ₩20,963 | ₩20,149 | ₩20,175 | -1.56% | 93만 |
|---|
| 2026.04.08 | ₩19,615 | ₩20,676 | ₩19,376 | ₩20,496 | +4.49% | 153.6만 |
|---|
| 2026.04.07 | ₩20,189 | ₩20,562 | ₩20,015 | ₩20,269 | +0.40% | 129.4만 |
|---|
| 2026.04.06 | ₩20,309 | ₩20,309 | ₩19,802 | ₩20,202 | -0.53% | 72.4만 |
|---|
| 2026.04.02 | ₩20,282 | ₩21,350 | ₩20,109 | ₩20,255 | -0.13% | 175.7만 |
|---|
| 2026.04.01 | ₩20,215 | ₩20,756 | ₩19,775 | ₩20,122 | -0.46% | 271.1만 |
|---|
| 2026.03.31 | ₩20,482 | ₩21,350 | ₩20,055 | ₩20,416 | -0.33% | 271.3만 |
|---|
| 2026.03.30 | ₩21,256 | ₩21,263 | ₩20,022 | ₩20,309 | -4.46% | 229만 |
|---|
| 2026.03.27 | ₩20,749 | ₩20,989 | ₩20,662 | ₩20,829 | +0.39% | 131.3만 |
|---|
| 2026.03.26 | ₩20,215 | ₩20,896 | ₩20,189 | ₩20,803 | +2.90% | 170.4만 |
|---|
| 2026.03.25 | ₩19,722 | ₩20,262 | ₩19,508 | ₩20,215 | +2.50% | 128.3만 |
|---|
| 2026.03.24 | ₩19,308 | ₩20,235 | ₩19,268 | ₩19,855 | +2.83% | 167.8만 |
|---|
| 2026.03.23 | ₩19,241 | ₩19,575 | ₩19,081 | ₩19,255 | +0.07% | 130.5만 |
|---|
| 2026.03.20 | ₩19,642 | ₩19,642 | ₩18,894 | ₩19,228 | -2.11% | 192.7만 |
|---|
| 2026.03.19 | ₩19,175 | ₩19,975 | ₩18,974 | ₩19,522 | +1.81% | 122.4만 |
|---|
| 2026.03.18 | ₩19,615 | ₩19,935 | ₩19,255 | ₩19,348 | -1.36% | 130.7만 |
|---|
| 2026.03.17 | ₩19,014 | ₩19,762 | ₩18,908 | ₩19,482 | +2.46% | 139.1만 |
|---|
| 2026.03.16 | ₩18,948 | ₩19,095 | ₩18,547 | ₩18,894 | -0.28% | 143.1만 |
|---|
| 2026.03.13 | ₩18,561 | ₩18,934 | ₩18,201 | ₩18,694 | +0.72% | 153.9만 |
|---|
| 2026.03.12 | ₩18,668 | ₩18,988 | ₩18,441 | ₩18,507 | -0.86% | 194.9만 |
|---|
| 2026.03.11 | ₩18,267 | ₩18,848 | ₩18,014 | ₩18,801 | +2.92% | 141.3만 |
|---|
| 2026.03.10 | ₩18,481 | ₩18,961 | ₩18,314 | ₩18,507 | +0.14% | 117만 |
|---|
| 2026.03.09 | ₩18,307 | ₩18,761 | ₩17,987 | ₩18,574 | +1.46% | 93.8만 |
|---|
| 2026.03.06 | ₩18,601 | ₩18,708 | ₩18,014 | ₩18,454 | -0.79% | 96.2만 |
|---|
| 2026.03.05 | ₩18,547 | ₩19,001 | ₩18,307 | ₩18,721 | +0.94% | 181.1만 |
|---|
| 2026.03.04 | ₩17,934 | ₩18,728 | ₩17,807 | ₩18,614 | +3.79% | 222.4만 |
|---|
| 2026.03.03 | ₩17,760 | ₩18,134 | ₩17,226 | ₩17,960 | +1.13% | 186.7만 |
|---|
| 2026.03.02 | ₩18,641 | ₩18,641 | ₩17,760 | ₩18,214 | -2.29% | 189만 |
|---|
| 2026.02.27 | ₩18,481 | ₩18,681 | ₩17,960 | ₩18,241 | -1.30% | 237.5만 |
|---|
| 2026.02.26 | ₩18,601 | ₩18,934 | ₩18,281 | ₩18,481 | -0.65% | 172.1만 |
|---|
| 2026.02.25 | ₩18,347 | ₩18,501 | ₩17,860 | ₩18,374 | +0.15% | 176.2만 |
|---|
| 2026.02.24 | ₩17,160 | ₩18,254 | ₩17,000 | ₩18,214 | +6.14% | 309.6만 |
|---|
| 2026.02.23 | ₩17,133 | ₩17,333 | ₩16,846 | ₩17,066 | -0.39% | 332.8만 |
|---|
| 2026.02.20 | ₩17,200 | ₩17,600 | ₩16,693 | ₩16,986 | -1.24% | 975만 |
|---|
| 2026.02.19 | ₩19,802 | ₩20,616 | ₩18,601 | ₩18,974 | -4.18% | 183.8만 |
|---|
| 2026.02.18 | ₩19,475 | ₩20,582 | ₩18,881 | ₩19,228 | -1.27% | 331.9만 |
|---|
| 2026.02.17 | ₩17,213 | ₩17,867 | ₩16,946 | ₩17,693 | +2.79% | 186만 |
|---|
| 2026.02.13 | ₩16,506 | ₩17,193 | ₩16,439 | ₩17,106 | +3.64% | 83.9만 |
|---|
| 2026.02.12 | ₩17,440 | ₩17,440 | ₩16,252 | ₩16,479 | -5.51% | 104.3만 |
|---|
| 2026.02.11 | ₩17,226 | ₩17,547 | ₩16,799 | ₩17,333 | +0.62% | 66.7만 |
|---|
| 2026.02.10 | ₩17,347 | ₩17,347 | ₩16,706 | ₩16,973 | -2.15% | 50.9만 |
|---|
| 2026.02.09 | ₩17,333 | ₩17,487 | ₩17,013 | ₩17,293 | -0.23% | 76.5만 |
|---|
| 2026.02.06 | ₩16,399 | ₩17,407 | ₩16,176 | ₩17,200 | +4.88% | 112.8만 |
|---|
| 2026.02.05 | ₩15,945 | ₩16,212 | ₩15,599 | ₩16,132 | +1.17% | 92만 |
|---|
| 2026.02.04 | ₩16,372 | ₩16,719 | ₩15,785 | ₩16,199 | -1.06% | 83.9만 |
|---|
| 2026.02.03 | ₩16,012 | ₩16,359 | ₩15,612 | ₩16,306 | +1.83% | 85.7만 |
|---|
| 2026.02.02 | ₩15,772 | ₩16,199 | ₩15,655 | ₩15,892 | +0.76% | 72만 |
|---|
| 2026.01.30 | ₩15,839 | ₩16,252 | ₩15,772 | ₩16,132 | +1.85% | 96.7만 |
|---|
| 2026.01.29 | ₩15,679 | ₩16,359 | ₩15,592 | ₩16,092 | +2.64% | 101.4만 |
|---|
| 2026.01.28 | ₩15,825 | ₩15,825 | ₩15,118 | ₩15,318 | -3.20% | 85.6만 |
|---|
| 2026.01.27 | ₩15,745 | ₩15,965 | ₩15,659 | ₩15,665 | -0.51% | 59.3만 |
|---|
| 2026.01.26 | ₩16,212 | ₩16,332 | ₩15,659 | ₩15,665 | -3.37% | 58.6만 |
|---|
| 2026.01.23 | ₩16,533 | ₩16,920 | ₩15,972 | ₩16,012 | -3.15% | 90.6만 |
|---|
| 2026.01.22 | ₩16,533 | ₩16,606 | ₩16,026 | ₩16,346 | -1.13% | 107.7만 |
|---|
| 2026.01.21 | ₩15,945 | ₩16,519 | ₩15,919 | ₩16,453 | +3.18% | 75.8만 |
|---|
| 2026.01.20 | ₩15,705 | ₩15,932 | ₩15,599 | ₩15,625 | -0.51% | 53.1만 |
|---|
| 2026.01.16 | ₩15,919 | ₩16,039 | ₩15,679 | ₩15,772 | -0.92% | 80.3만 |
|---|
| 2026.01.15 | ₩15,452 | ₩16,039 | ₩15,065 | ₩15,879 | +2.76% | 50.8만 |
|---|
| 2026.01.14 | ₩15,679 | ₩16,012 | ₩15,425 | ₩15,545 | -0.85% | 65.3만 |
|---|
| 2026.01.13 | ₩15,252 | ₩15,999 | ₩15,252 | ₩15,532 | +1.84% | 81.6만 |
|---|
| 2026.01.12 | ₩14,918 | ₩15,212 | ₩14,691 | ₩15,051 | +0.89% | 68.1만 |
|---|
| 2026.01.09 | ₩15,065 | ₩15,132 | ₩14,685 | ₩14,865 | -1.33% | 43.8만 |
|---|
| 2026.01.08 | ₩14,464 | ₩15,078 | ₩14,358 | ₩14,998 | +3.69% | 72.5만 |
|---|
| 2026.01.07 | ₩15,132 | ₩15,132 | ₩14,344 | ₩14,371 | -5.03% | 52.7만 |
|---|
| 2026.01.06 | ₩15,292 | ₩15,338 | ₩14,851 | ₩14,985 | -2.01% | 72.7만 |
|---|
| 2026.01.05 | ₩15,492 | ₩15,639 | ₩14,971 | ₩15,478 | -0.09% | 94.8만 |
|---|
| 2026.01.02 | ₩14,131 | ₩14,925 | ₩13,904 | ₩14,798 | +4.72% | 83.3만 |
|---|
| 2025.12.31 | ₩14,264 | ₩14,304 | ₩13,911 | ₩14,037 | -1.59% | 46.4만 |
|---|
| 2025.12.30 | ₩14,251 | ₩14,364 | ₩14,144 | ₩14,197 | -0.37% | 45.4만 |
|---|
| 2025.12.29 | ₩14,318 | ₩14,411 | ₩14,164 | ₩14,224 | -0.65% | 48.3만 |
|---|
| 2025.12.26 | ₩14,304 | ₩14,304 | ₩14,084 | ₩14,251 | -0.37% | 31.5만 |
|---|
| 2025.12.24 | ₩14,238 | ₩14,338 | ₩14,091 | ₩14,264 | +0.19% | 24.4만 |
|---|
| 2025.12.23 | ₩14,344 | ₩14,424 | ₩14,092 | ₩14,238 | -0.74% | 49.8만 |
|---|
| 2025.12.22 | ₩14,184 | ₩14,624 | ₩14,184 | ₩14,304 | +0.85% | 59.2만 |
|---|
| 2025.12.19 | ₩14,011 | ₩14,411 | ₩13,971 | ₩14,011 | 0.00% | 171.6만 |
|---|
| 2025.12.18 | ₩14,091 | ₩14,384 | ₩13,957 | ₩13,997 | -0.66% | 86.5만 |
|---|
| 2025.12.17 | ₩14,117 | ₩14,331 | ₩13,797 | ₩14,104 | -0.09% | 118.8만 |
|---|
| 2025.12.16 | ₩14,077 | ₩14,177 | ₩13,370 | ₩13,997 | -0.57% | 119.1만 |
|---|
| 2025.12.15 | ₩14,504 | ₩14,571 | ₩14,117 | ₩14,398 | -0.74% | 75.9만 |
|---|
| 2025.12.12 | ₩15,065 | ₩15,158 | ₩14,384 | ₩14,478 | -3.90% | 84.4만 |
|---|
| 2025.12.11 | ₩15,412 | ₩15,412 | ₩14,958 | ₩15,172 | -1.56% | 79.7만 |
|---|
| 2025.12.10 | ₩14,798 | ₩15,772 | ₩14,731 | ₩15,532 | +4.96% | 111만 |
|---|
| 2025.12.09 | ₩14,518 | ₩15,018 | ₩14,518 | ₩14,838 | +2.21% | 71.3만 |
|---|
| 2025.12.08 | ₩14,998 | ₩15,185 | ₩14,738 | ₩14,758 | -1.60% | 60.1만 |
|---|
| 2025.12.05 | ₩14,918 | ₩15,145 | ₩14,798 | ₩14,945 | +0.18% | 79.4만 |
|---|
| 2025.12.04 | ₩14,825 | ₩15,051 | ₩14,678 | ₩14,985 | +1.08% | 79.4만 |
|---|
| 2025.12.03 | ₩13,931 | ₩14,918 | ₩13,757 | ₩14,905 | +6.99% | 84.9만 |
|---|
| 2025.12.02 | ₩13,757 | ₩13,924 | ₩13,577 | ₩13,784 | +0.19% | 50.2만 |
|---|
| 2025.12.01 | ₩13,424 | ₩13,864 | ₩13,384 | ₩13,730 | +2.29% | 50.7만 |
|---|
| 2025.11.28 | ₩13,290 | ₩13,597 | ₩13,157 | ₩13,477 | +1.41% | 46.9만 |
|---|
| 2025.11.26 | ₩13,437 | ₩13,524 | ₩13,290 | ₩13,317 | -0.89% | 59만 |
|---|
| 2025.11.25 | ₩13,197 | ₩13,437 | ₩13,023 | ₩13,357 | +1.21% | 78.3만 |
|---|
| 2025.11.24 | ₩12,917 | ₩13,490 | ₩12,823 | ₩13,317 | +3.10% | 70.7만 |
|---|
| 2025.11.21 | ₩12,503 | ₩13,050 | ₩12,389 | ₩12,970 | +3.74% | 78.7만 |
|---|
| 2025.11.20 | ₩13,277 | ₩13,597 | ₩12,476 | ₩12,543 | -5.53% | 85.2만 |
|---|
| 2025.11.19 | ₩12,850 | ₩13,083 | ₩12,639 | ₩12,930 | +0.62% | 60.6만 |
|---|
| 2025.11.18 | ₩12,836 | ₩13,217 | ₩12,730 | ₩13,050 | +1.66% | 69.7만 |
|---|
| 2025.11.17 | ₩13,290 | ₩13,597 | ₩12,876 | ₩12,997 | -2.21% | 66.9만 |
|---|
| 2025.11.14 | ₩13,250 | ₩13,584 | ₩13,050 | ₩13,317 | +0.50% | 92.2만 |
|---|
| 2025.11.13 | ₩13,917 | ₩14,384 | ₩13,437 | ₩13,477 | -3.16% | 106.6만 |
|---|
| 2025.11.12 | ₩14,598 | ₩14,865 | ₩14,291 | ₩14,438 | -1.10% | 69.7만 |
|---|
| 2025.11.11 | ₩14,678 | ₩15,051 | ₩14,678 | ₩14,825 | +1.00% | 71.1만 |
|---|
| 2025.11.10 | ₩14,971 | ₩14,971 | ₩14,531 | ₩14,678 | -1.96% | 99.6만 |
|---|
| 2025.11.07 | ₩14,905 | ₩14,991 | ₩14,504 | ₩14,624 | -1.88% | 78.5만 |
|---|
| 2025.11.06 | ₩15,652 | ₩15,665 | ₩14,931 | ₩15,118 | -3.41% | 74.5만 |
|---|
| 2025.11.05 | ₩15,172 | ₩15,679 | ₩14,878 | ₩15,318 | +0.97% | 96.3만 |
|---|
| 2025.11.04 | ₩15,358 | ₩15,772 | ₩15,225 | ₩15,585 | +1.48% | 127.4만 |
|---|
| 2025.11.03 | ₩15,452 | ₩15,905 | ₩15,192 | ₩15,865 | +2.68% | 127.2만 |
|---|
| 2025.10.31 | ₩15,518 | ₩15,599 | ₩15,205 | ₩15,425 | -0.60% | 59.5만 |
|---|
| 2025.10.30 | ₩15,612 | ₩15,945 | ₩15,465 | ₩15,492 | -0.77% | 69.5만 |
|---|
| 2025.10.29 | ₩15,238 | ₩16,019 | ₩15,238 | ₩15,812 | +3.77% | 114.4만 |
|---|
| 2025.10.28 | ₩15,358 | ₩15,478 | ₩15,185 | ₩15,212 | -0.96% | 77.2만 |
|---|
| 2025.10.27 | ₩15,919 | ₩15,986 | ₩15,345 | ₩15,372 | -3.44% | 87.1만 |
|---|
| 2025.10.24 | ₩15,639 | ₩16,079 | ₩15,545 | ₩15,759 | +0.77% | 98만 |
|---|
| 2025.10.23 | ₩15,585 | ₩15,799 | ₩15,292 | ₩15,599 | +0.09% | 93.6만 |
|---|
| 2025.10.22 | ₩15,238 | ₩15,425 | ₩14,945 | ₩15,278 | +0.26% | 82.5만 |
|---|
| 2025.10.21 | ₩15,212 | ₩15,358 | ₩14,865 | ₩15,038 | -1.14% | 87.8만 |
|---|
| 2025.10.20 | ₩14,638 | ₩15,152 | ₩14,558 | ₩15,145 | +3.46% | 131만 |
|---|
| 2025.10.17 | ₩14,344 | ₩14,891 | ₩14,171 | ₩14,464 | +0.84% | 174만 |
|---|
| 2025.10.16 | ₩15,639 | ₩15,799 | ₩14,344 | ₩14,424 | -7.76% | 195.7만 |
|---|
| 2025.10.15 | ₩13,744 | ₩15,438 | ₩13,557 | ₩15,358 | +11.75% | 383.3만 |
|---|
| 2025.10.14 | ₩13,250 | ₩13,644 | ₩13,197 | ₩13,477 | +1.71% | 74.5만 |
|---|
| 2025.10.13 | ₩13,504 | ₩13,664 | ₩13,310 | ₩13,477 | -0.20% | 120.1만 |
|---|
| 2025.10.10 | ₩13,717 | ₩13,884 | ₩13,090 | ₩13,117 | -4.38% | 90.3만 |
|---|