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 | ₩26,351 | ₩26,872 | ₩26,191 | ₩26,391 | +0.15% | 132.9만 |
| 2026.10.08 | ₩25,924 | ₩26,284 | ₩25,510 | ₩26,177 | +0.98% | 165.6만 |
| 2026.10.07 | ₩26,538 | ₩26,672 | ₩25,449 | ₩25,817 | -2.72% | 184.5만 |
| 2026.10.06 | ₩26,792 | ₩26,872 | ₩26,274 | ₩26,698 | -0.35% | 172.6만 |
| 2026.10.05 | ₩26,498 | ₩27,419 | ₩26,244 | ₩26,792 | +1.11% | 220.8만 |
| 2026.10.02 | ₩26,752 | ₩27,339 | ₩26,525 | ₩26,645 | -0.40% | 224.2만 |
| 2026.10.01 | ₩26,124 | ₩26,805 | ₩25,743 | ₩26,752 | +2.40% | 190.6만 |
| 2026.09.30 | ₩26,404 | ₩27,005 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,431 |
| +0.10% |
| 133.2만 |
| 2026.09.29 | ₩26,471 | ₩26,778 | ₩25,751 | ₩25,830 | -2.42% | 218.8만 |
|---|
| 2026.09.28 | ₩26,738 | ₩27,299 | ₩26,224 | ₩26,952 | +0.80% | 192만 |
|---|
| 2026.09.25 | ₩27,313 | ₩28,127 | ₩26,244 | ₩26,498 | -2.98% | 476.6만 |
|---|
| 2026.09.24 | ₩25,990 | ₩26,551 | ₩25,416 | ₩26,084 | +0.36% | 208.5만 |
|---|
| 2026.09.23 | ₩27,139 | ₩27,273 | ₩25,623 | ₩25,763 | -5.07% | 123.8만 |
|---|
| 2026.09.22 | ₩27,166 | ₩28,074 | ₩26,712 | ₩27,072 | -0.34% | 217.2만 |
|---|
| 2026.09.21 | ₩27,740 | ₩27,951 | ₩27,059 | ₩27,513 | -0.82% | 157.5만 |
|---|
| 2026.09.18 | ₩27,192 | ₩27,874 | ₩26,925 | ₩27,753 | +2.06% | 304.1만 |
|---|
| 2026.09.17 | ₩27,246 | ₩27,700 | ₩26,899 | ₩27,192 | -0.20% | 147.5만 |
|---|
| 2026.09.16 | ₩27,553 | ₩27,780 | ₩26,364 | ₩27,126 | -1.55% | 205.7만 |
|---|
| 2026.09.15 | ₩27,152 | ₩27,860 | ₩27,132 | ₩27,606 | +1.67% | 124.7만 |
|---|
| 2026.09.14 | ₩27,246 | ₩27,647 | ₩26,565 | ₩26,778 | -1.72% | 175.7만 |
|---|
| 2026.09.11 | ₩27,406 | ₩27,914 | ₩27,286 | ₩27,566 | +0.58% | 159.1만 |
|---|
| 2026.09.10 | ₩27,660 | ₩27,660 | ₩26,912 | ₩27,192 | -1.69% | 156.4만 |
|---|
| 2026.09.09 | ₩27,887 | ₩28,288 | ₩27,072 | ₩27,379 | -1.82% | 137.4만 |
|---|
| 2026.09.08 | ₩27,299 | ₩28,007 | ₩27,297 | ₩27,780 | +1.76% | 103.8만 |
|---|
| 2026.09.04 | ₩26,872 | ₩27,005 | ₩26,517 | ₩26,792 | -0.30% | 109.8만 |
|---|
| 2026.09.03 | ₩26,271 | ₩27,139 | ₩25,937 | ₩26,939 | +2.54% | 100.3만 |
|---|
| 2026.09.02 | ₩26,391 | ₩26,778 | ₩26,004 | ₩26,404 | +0.05% | 147.3만 |
|---|
| 2026.09.01 | ₩26,351 | ₩27,139 | ₩25,870 | ₩26,805 | +1.72% | 165.7만 |
|---|
| 2026.08.31 | ₩26,258 | ₩26,485 | ₩25,523 | ₩26,044 | -0.81% | 150.8만 |
|---|
| 2026.08.28 | ₩26,097 | ₩26,387 | ₩25,436 | ₩25,750 | -1.33% | 135.5만 |
|---|
| 2026.08.27 | ₩25,910 | ₩26,498 | ₩25,323 | ₩26,097 | +0.72% | 152만 |
|---|
| 2026.08.26 | ₩25,202 | ₩25,697 | ₩24,561 | ₩25,683 | +1.91% | 89만 |
|---|
| 2026.08.25 | ₩25,683 | ₩26,258 | ₩25,309 | ₩25,336 | -1.35% | 120만 |
|---|
| 2026.08.24 | ₩26,231 | ₩26,231 | ₩25,303 | ₩25,656 | -2.19% | 125.7만 |
|---|
| 2026.08.21 | ₩27,393 | ₩27,526 | ₩25,990 | ₩26,338 | -3.85% | 132만 |
|---|
| 2026.08.20 | ₩27,526 | ₩27,767 | ₩26,591 | ₩26,658 | -3.15% | 102.1만 |
|---|
| 2026.08.19 | ₩28,314 | ₩28,394 | ₩27,086 | ₩27,313 | -3.54% | 108.5만 |
|---|
| 2026.08.18 | ₩28,648 | ₩28,862 | ₩28,090 | ₩28,167 | -1.68% | 102.7만 |
|---|
| 2026.08.17 | ₩28,127 | ₩28,541 | ₩27,793 | ₩28,475 | +1.23% | 104.2만 |
|---|
| 2026.08.14 | ₩27,406 | ₩28,181 | ₩27,259 | ₩27,860 | +1.66% | 69.5만 |
|---|
| 2026.08.13 | ₩28,141 | ₩28,434 | ₩27,166 | ₩27,206 | -3.32% | 127.4만 |
|---|
| 2026.08.12 | ₩28,354 | ₩28,648 | ₩28,101 | ₩28,328 | -0.09% | 118.7만 |
|---|
| 2026.08.11 | ₩28,087 | ₩29,153 | ₩27,894 | ₩28,194 | +0.38% | 158.2만 |
|---|
| 2026.08.10 | ₩27,526 | ₩28,334 | ₩27,526 | ₩27,900 | +1.36% | 171.4만 |
|---|
| 2026.08.07 | ₩27,406 | ₩28,854 | ₩26,905 | ₩27,019 | -1.41% | 175.9만 |
|---|
| 2026.08.06 | ₩28,929 | ₩28,929 | ₩27,326 | ₩27,647 | -4.43% | 287.6만 |
|---|
| 2026.08.05 | ₩26,712 | ₩30,117 | ₩25,643 | ₩29,730 | +11.30% | 697.6만 |
|---|
| 2026.08.04 | ₩24,147 | ₩24,949 | ₩24,147 | ₩24,708 | +2.32% | 311.6만 |
|---|
| 2026.08.03 | ₩24,308 | ₩25,015 | ₩23,840 | ₩24,548 | +0.99% | 94.7만 |
|---|
| 2026.07.31 | ₩24,655 | ₩25,136 | ₩24,174 | ₩24,735 | +0.33% | 155.3만 |
|---|
| 2026.07.30 | ₩24,321 | ₩24,588 | ₩24,107 | ₩24,254 | -0.27% | 92.6만 |
|---|
| 2026.07.29 | ₩24,655 | ₩24,909 | ₩23,586 | ₩23,853 | -3.25% | 112.3만 |
|---|
| 2026.07.28 | ₩25,082 | ₩25,082 | ₩23,573 | ₩24,040 | -4.15% | 188.5만 |
|---|
| 2026.07.27 | ₩26,498 | ₩26,912 | ₩24,922 | ₩25,122 | -5.19% | 194.2만 |
|---|
| 2026.07.24 | ₩28,007 | ₩28,051 | ₩26,605 | ₩26,939 | -3.81% | 164.4만 |
|---|
| 2026.07.23 | ₩28,808 | ₩28,942 | ₩27,259 | ₩27,833 | -3.38% | 186.6만 |
|---|
| 2026.07.22 | ₩27,620 | ₩28,595 | ₩27,518 | ₩28,515 | +3.24% | 181.3만 |
|---|
| 2026.07.21 | ₩27,700 | ₩27,974 | ₩26,873 | ₩27,259 | -1.59% | 211.7만 |
|---|
| 2026.07.20 | ₩27,152 | ₩27,894 | ₩27,106 | ₩27,259 | +0.39% | 215.4만 |
|---|
| 2026.07.17 | ₩26,638 | ₩27,166 | ₩25,964 | ₩27,152 | +1.93% | 217.9만 |
|---|
| 2026.07.16 | ₩26,431 | ₩26,859 | ₩26,338 | ₩26,498 | +0.25% | 101.6만 |
|---|
| 2026.07.15 | ₩27,259 | ₩27,353 | ₩25,990 | ₩26,685 | -2.11% | 170.2만 |
|---|
| 2026.07.14 | ₩26,538 | ₩27,166 | ₩26,204 | ₩27,139 | +2.26% | 131.9만 |
|---|
| 2026.07.13 | ₩25,830 | ₩26,271 | ₩25,656 | ₩26,111 | +1.09% | 105.5만 |
|---|
| 2026.07.10 | ₩25,643 | ₩25,723 | ₩24,544 | ₩25,710 | +0.26% | 113.3만 |
|---|
| 2026.07.09 | ₩25,763 | ₩26,390 | ₩25,429 | ₩25,603 | -0.62% | 88.7만 |
|---|
| 2026.07.08 | ₩25,176 | ₩25,643 | ₩25,082 | ₩25,590 | +1.64% | 124.2만 |
|---|
| 2026.07.07 | ₩24,134 | ₩25,429 | ₩23,840 | ₩24,909 | +3.21% | 230.2만 |
|---|
| 2026.07.06 | ₩24,174 | ₩25,015 | ₩23,920 | ₩24,174 | 0.00% | 132.1만 |
|---|
| 2026.07.02 | ₩25,470 | ₩25,750 | ₩23,586 | ₩24,027 | -5.66% | 151.3만 |
|---|
| 2026.07.01 | ₩26,378 | ₩26,672 | ₩25,149 | ₩25,389 | -3.75% | 390.1만 |
|---|
| 2026.06.30 | ₩26,231 | ₩26,792 | ₩26,071 | ₩26,685 | +1.73% | 175만 |
|---|
| 2026.06.29 | ₩25,910 | ₩26,404 | ₩25,616 | ₩26,217 | +1.19% | 165.4만 |
|---|
| 2026.06.26 | ₩25,376 | ₩26,338 | ₩25,323 | ₩26,258 | +3.47% | 899.2만 |
|---|
| 2026.06.25 | ₩24,628 | ₩25,656 | ₩24,628 | ₩25,616 | +4.01% | 159.2만 |
|---|
| 2026.06.24 | ₩24,481 | ₩24,595 | ₩24,000 | ₩24,561 | +0.33% | 151.2만 |
|---|
| 2026.06.23 | ₩24,214 | ₩24,869 | ₩24,074 | ₩24,775 | +2.32% | 152.7만 |
|---|
| 2026.06.22 | ₩24,134 | ₩24,762 | ₩23,653 | ₩24,682 | +2.27% | 152.5만 |
|---|
| 2026.06.18 | ₩23,960 | ₩24,214 | ₩23,132 | ₩23,640 | -1.34% | 340.4만 |
|---|
| 2026.06.17 | ₩24,374 | ₩24,481 | ₩23,827 | ₩24,094 | -1.15% | 105.9만 |
|---|
| 2026.06.16 | ₩24,441 | ₩24,668 | ₩24,174 | ₩24,308 | -0.55% | 109.9만 |
|---|
| 2026.06.15 | ₩24,882 | ₩25,042 | ₩24,374 | ₩24,655 | -0.91% | 135.7만 |
|---|
| 2026.06.12 | ₩24,561 | ₩25,595 | ₩24,441 | ₩25,256 | +2.83% | 137.5만 |
|---|
| 2026.06.11 | ₩25,149 | ₩25,269 | ₩24,535 | ₩24,668 | -1.91% | 97.8만 |
|---|
| 2026.06.10 | ₩24,708 | ₩25,323 | ₩24,548 | ₩24,575 | -0.54% | 134.6만 |
|---|
| 2026.06.09 | ₩24,869 | ₩24,982 | ₩23,974 | ₩24,468 | -1.61% | 115.9만 |
|---|
| 2026.06.08 | ₩24,695 | ₩25,156 | ₩24,641 | ₩24,708 | +0.05% | 157.3만 |
|---|
| 2026.06.05 | ₩25,443 | ₩25,556 | ₩23,920 | ₩24,054 | -5.46% | 143.9만 |
|---|
| 2026.06.04 | ₩24,922 | ₩25,897 | ₩24,855 | ₩25,656 | +2.95% | 106.9만 |
|---|
| 2026.06.03 | ₩25,363 | ₩25,536 | ₩25,096 | ₩25,349 | -0.05% | 128.4만 |
|---|
| 2026.06.02 | ₩24,722 | ₩25,403 | ₩24,641 | ₩25,189 | +1.89% | 138.7만 |
|---|
| 2026.06.01 | ₩24,227 | ₩24,628 | ₩23,853 | ₩24,548 | +1.32% | 145.3만 |
|---|
| 2026.05.29 | ₩24,294 | ₩24,521 | ₩23,793 | ₩23,947 | -1.43% | 174.7만 |
|---|
| 2026.05.28 | ₩25,082 | ₩25,209 | ₩24,147 | ₩24,227 | -3.41% | 117.6만 |
|---|
| 2026.05.27 | ₩25,429 | ₩25,429 | ₩24,561 | ₩24,922 | -2.00% | 177.1만 |
|---|
| 2026.05.26 | ₩25,697 | ₩26,298 | ₩25,483 | ₩25,843 | +0.57% | 221.6만 |
|---|
| 2026.05.22 | ₩26,044 | ₩26,124 | ₩25,376 | ₩25,750 | -1.13% | 169.7만 |
|---|
| 2026.05.21 | ₩26,845 | ₩26,939 | ₩25,630 | ₩26,231 | -2.29% | 206.2만 |
|---|
| 2026.05.20 | ₩26,872 | ₩27,353 | ₩26,578 | ₩26,578 | -1.09% | 247.3만 |
|---|
| 2026.05.19 | ₩26,004 | ₩26,952 | ₩25,750 | ₩26,765 | +2.93% | 190만 |
|---|
| 2026.05.18 | ₩25,763 | ₩26,384 | ₩25,510 | ₩26,124 | +1.40% | 194.9만 |
|---|
| 2026.05.15 | ₩24,655 | ₩25,429 | ₩24,210 | ₩25,323 | +2.71% | 252.4만 |
|---|
| 2026.05.14 | ₩24,521 | ₩25,122 | ₩24,495 | ₩24,842 | +1.31% | 151.9만 |
|---|
| 2026.05.13 | ₩24,107 | ₩24,648 | ₩23,693 | ₩24,495 | +1.61% | 245.7만 |
|---|
| 2026.05.12 | ₩23,747 | ₩24,181 | ₩23,359 | ₩24,107 | +1.52% | 161.8만 |
|---|
| 2026.05.11 | ₩22,571 | ₩23,573 | ₩22,318 | ₩23,533 | +4.26% | 168.1만 |
|---|
| 2026.05.08 | ₩22,545 | ₩22,645 | ₩21,890 | ₩22,438 | -0.47% | 191.3만 |
|---|
| 2026.05.07 | ₩23,493 | ₩23,800 | ₩22,144 | ₩22,464 | -4.38% | 244.7만 |
|---|
| 2026.05.06 | ₩23,479 | ₩24,708 | ₩22,692 | ₩23,306 | -0.74% | 351.4만 |
|---|
| 2026.05.05 | ₩22,171 | ₩23,186 | ₩22,157 | ₩23,039 | +3.92% | 148.8만 |
|---|
| 2026.05.04 | ₩21,970 | ₩22,318 | ₩21,717 | ₩22,184 | +0.97% | 132.9만 |
|---|
| 2026.05.01 | ₩22,131 | ₩22,318 | ₩21,917 | ₩21,930 | -0.91% | 128.5만 |
|---|
| 2026.04.30 | ₩22,358 | ₩22,692 | ₩21,957 | ₩22,344 | -0.06% | 172만 |
|---|
| 2026.04.29 | ₩22,277 | ₩22,732 | ₩22,117 | ₩22,705 | +1.92% | 156.7만 |
|---|
| 2026.04.28 | ₩22,171 | ₩22,318 | ₩21,897 | ₩22,064 | -0.48% | 139.6만 |
|---|
| 2026.04.27 | ₩22,478 | ₩22,758 | ₩21,917 | ₩22,064 | -1.84% | 168.6만 |
|---|
| 2026.04.24 | ₩22,324 | ₩22,625 | ₩21,985 | ₩22,358 | +0.15% | 530.5만 |
|---|
| 2026.04.23 | ₩22,037 | ₩22,610 | ₩22,037 | ₩22,398 | +1.64% | 256만 |
|---|
| 2026.04.22 | ₩20,955 | ₩21,917 | ₩20,902 | ₩21,904 | +4.53% | 384.7만 |
|---|
| 2026.04.21 | ₩20,274 | ₩20,848 | ₩20,247 | ₩20,635 | +1.78% | 173.6만 |
|---|
| 2026.04.20 | ₩20,087 | ₩20,635 | ₩19,860 | ₩20,087 | 0.00% | 217.4만 |
|---|
| 2026.04.17 | ₩20,100 | ₩20,701 | ₩19,479 | ₩19,860 | -1.20% | 431.9만 |
|---|
| 2026.04.16 | ₩20,020 | ₩20,675 | ₩20,020 | ₩20,608 | +2.94% | 135.2만 |
|---|
| 2026.04.15 | ₩19,713 | ₩20,187 | ₩19,713 | ₩20,020 | +1.56% | 122.2만 |
|---|
| 2026.04.14 | ₩19,353 | ₩19,793 | ₩18,992 | ₩19,780 | +2.21% | 189.6만 |
|---|
| 2026.04.13 | ₩20,301 | ₩20,468 | ₩19,146 | ₩19,353 | -4.67% | 199.9만 |
|---|
| 2026.04.10 | ₩19,994 | ₩20,368 | ₩19,994 | ₩20,247 | +1.27% | 86.7만 |
|---|
| 2026.04.09 | ₩20,515 | ₩20,982 | ₩20,167 | ₩20,194 | -1.56% | 93만 |
|---|
| 2026.04.08 | ₩19,633 | ₩20,695 | ₩19,394 | ₩20,515 | +4.49% | 153.6만 |
|---|
| 2026.04.07 | ₩20,207 | ₩20,581 | ₩20,034 | ₩20,287 | +0.40% | 129.4만 |
|---|
| 2026.04.06 | ₩20,328 | ₩20,328 | ₩19,820 | ₩20,221 | -0.53% | 72.4만 |
|---|
| 2026.04.02 | ₩20,301 | ₩21,369 | ₩20,127 | ₩20,274 | -0.13% | 175.7만 |
|---|
| 2026.04.01 | ₩20,234 | ₩20,775 | ₩19,793 | ₩20,141 | -0.46% | 271.1만 |
|---|
| 2026.03.31 | ₩20,501 | ₩21,369 | ₩20,074 | ₩20,434 | -0.33% | 271.3만 |
|---|
| 2026.03.30 | ₩21,276 | ₩21,282 | ₩20,040 | ₩20,328 | -4.46% | 229만 |
|---|
| 2026.03.27 | ₩20,768 | ₩21,009 | ₩20,681 | ₩20,848 | +0.39% | 131.3만 |
|---|
| 2026.03.26 | ₩20,234 | ₩20,915 | ₩20,207 | ₩20,822 | +2.90% | 170.4만 |
|---|
| 2026.03.25 | ₩19,740 | ₩20,281 | ₩19,526 | ₩20,234 | +2.50% | 128.3만 |
|---|
| 2026.03.24 | ₩19,326 | ₩20,254 | ₩19,286 | ₩19,873 | +2.83% | 167.8만 |
|---|
| 2026.03.23 | ₩19,259 | ₩19,593 | ₩19,099 | ₩19,272 | +0.07% | 130.5만 |
|---|
| 2026.03.20 | ₩19,660 | ₩19,660 | ₩18,912 | ₩19,246 | -2.11% | 192.7만 |
|---|
| 2026.03.19 | ₩19,192 | ₩19,994 | ₩18,992 | ₩19,540 | +1.81% | 122.4만 |
|---|
| 2026.03.18 | ₩19,633 | ₩19,954 | ₩19,272 | ₩19,366 | -1.36% | 130.7만 |
|---|
| 2026.03.17 | ₩19,032 | ₩19,780 | ₩18,925 | ₩19,499 | +2.46% | 139.1만 |
|---|
| 2026.03.16 | ₩18,965 | ₩19,112 | ₩18,565 | ₩18,912 | -0.28% | 143.1만 |
|---|
| 2026.03.13 | ₩18,578 | ₩18,952 | ₩18,217 | ₩18,711 | +0.72% | 153.9만 |
|---|
| 2026.03.12 | ₩18,685 | ₩19,005 | ₩18,458 | ₩18,524 | -0.86% | 194.9만 |
|---|
| 2026.03.11 | ₩18,284 | ₩18,865 | ₩18,030 | ₩18,818 | +2.92% | 141.3만 |
|---|
| 2026.03.10 | ₩18,498 | ₩18,979 | ₩18,331 | ₩18,524 | +0.14% | 117만 |
|---|
| 2026.03.09 | ₩18,324 | ₩18,778 | ₩18,004 | ₩18,591 | +1.46% | 93.8만 |
|---|
| 2026.03.06 | ₩18,618 | ₩18,725 | ₩18,030 | ₩18,471 | -0.79% | 96.2만 |
|---|
| 2026.03.05 | ₩18,565 | ₩19,019 | ₩18,324 | ₩18,738 | +0.94% | 181.1만 |
|---|
| 2026.03.04 | ₩17,950 | ₩18,745 | ₩17,823 | ₩18,631 | +3.79% | 222.4만 |
|---|
| 2026.03.03 | ₩17,777 | ₩18,151 | ₩17,242 | ₩17,977 | +1.13% | 186.7만 |
|---|
| 2026.03.02 | ₩18,658 | ₩18,658 | ₩17,777 | ₩18,231 | -2.29% | 189만 |
|---|
| 2026.02.27 | ₩18,498 | ₩18,698 | ₩17,977 | ₩18,257 | -1.30% | 237.5만 |
|---|
| 2026.02.26 | ₩18,618 | ₩18,952 | ₩18,297 | ₩18,498 | -0.65% | 172.1만 |
|---|
| 2026.02.25 | ₩18,364 | ₩18,518 | ₩17,877 | ₩18,391 | +0.15% | 176.2만 |
|---|
| 2026.02.24 | ₩17,176 | ₩18,271 | ₩17,015 | ₩18,231 | +6.14% | 309.6만 |
|---|
| 2026.02.23 | ₩17,149 | ₩17,349 | ₩16,862 | ₩17,082 | -0.39% | 332.8만 |
|---|
| 2026.02.20 | ₩17,216 | ₩17,616 | ₩16,708 | ₩17,002 | -1.24% | 975만 |
|---|
| 2026.02.19 | ₩19,820 | ₩20,635 | ₩18,618 | ₩18,992 | -4.18% | 183.8만 |
|---|
| 2026.02.18 | ₩19,493 | ₩20,601 | ₩18,898 | ₩19,246 | -1.27% | 331.9만 |
|---|
| 2026.02.17 | ₩17,229 | ₩17,883 | ₩16,962 | ₩17,710 | +2.79% | 186만 |
|---|
| 2026.02.13 | ₩16,521 | ₩17,209 | ₩16,454 | ₩17,122 | +3.64% | 83.9만 |
|---|
| 2026.02.12 | ₩17,456 | ₩17,456 | ₩16,267 | ₩16,494 | -5.51% | 104.3만 |
|---|
| 2026.02.11 | ₩17,242 | ₩17,563 | ₩16,815 | ₩17,349 | +0.62% | 66.7만 |
|---|
| 2026.02.10 | ₩17,363 | ₩17,363 | ₩16,721 | ₩16,989 | -2.15% | 50.9만 |
|---|
| 2026.02.09 | ₩17,349 | ₩17,503 | ₩17,029 | ₩17,309 | -0.23% | 76.5만 |
|---|
| 2026.02.06 | ₩16,414 | ₩17,423 | ₩16,191 | ₩17,216 | +4.88% | 112.8만 |
|---|
| 2026.02.05 | ₩15,960 | ₩16,227 | ₩15,613 | ₩16,147 | +1.17% | 92만 |
|---|
| 2026.02.04 | ₩16,388 | ₩16,735 | ₩15,800 | ₩16,214 | -1.06% | 83.9만 |
|---|
| 2026.02.03 | ₩16,027 | ₩16,374 | ₩15,626 | ₩16,321 | +1.83% | 85.7만 |
|---|
| 2026.02.02 | ₩15,787 | ₩16,214 | ₩15,669 | ₩15,907 | +0.76% | 72만 |
|---|
| 2026.01.30 | ₩15,853 | ₩16,267 | ₩15,787 | ₩16,147 | +1.85% | 96.7만 |
|---|
| 2026.01.29 | ₩15,693 | ₩16,374 | ₩15,606 | ₩16,107 | +2.64% | 101.4만 |
|---|
| 2026.01.28 | ₩15,840 | ₩15,840 | ₩15,132 | ₩15,332 | -3.20% | 85.6만 |
|---|
| 2026.01.27 | ₩15,760 | ₩15,980 | ₩15,673 | ₩15,680 | -0.51% | 59.3만 |
|---|
| 2026.01.26 | ₩16,227 | ₩16,347 | ₩15,673 | ₩15,680 | -3.37% | 58.6만 |
|---|
| 2026.01.23 | ₩16,548 | ₩16,935 | ₩15,987 | ₩16,027 | -3.15% | 90.6만 |
|---|
| 2026.01.22 | ₩16,548 | ₩16,621 | ₩16,040 | ₩16,361 | -1.13% | 107.7만 |
|---|
| 2026.01.21 | ₩15,960 | ₩16,534 | ₩15,933 | ₩16,468 | +3.18% | 75.8만 |
|---|
| 2026.01.20 | ₩15,720 | ₩15,947 | ₩15,613 | ₩15,640 | -0.51% | 53.1만 |
|---|
| 2026.01.16 | ₩15,933 | ₩16,054 | ₩15,693 | ₩15,787 | -0.92% | 80.3만 |
|---|
| 2026.01.15 | ₩15,466 | ₩16,054 | ₩15,079 | ₩15,893 | +2.76% | 50.8만 |
|---|
| 2026.01.14 | ₩15,693 | ₩16,027 | ₩15,439 | ₩15,560 | -0.85% | 65.3만 |
|---|
| 2026.01.13 | ₩15,266 | ₩16,014 | ₩15,266 | ₩15,546 | +1.84% | 81.6만 |
|---|
| 2026.01.12 | ₩14,932 | ₩15,226 | ₩14,705 | ₩15,065 | +0.89% | 68.1만 |
|---|
| 2026.01.09 | ₩15,079 | ₩15,145 | ₩14,698 | ₩14,878 | -1.33% | 43.8만 |
|---|
| 2026.01.08 | ₩14,478 | ₩15,092 | ₩14,371 | ₩15,012 | +3.69% | 72.5만 |
|---|
| 2026.01.07 | ₩15,145 | ₩15,145 | ₩14,357 | ₩14,384 | -5.03% | 52.7만 |
|---|
| 2026.01.06 | ₩15,306 | ₩15,352 | ₩14,865 | ₩14,999 | -2.01% | 72.7만 |
|---|
| 2026.01.05 | ₩15,506 | ₩15,653 | ₩14,985 | ₩15,493 | -0.09% | 94.8만 |
|---|
| 2026.01.02 | ₩14,144 | ₩14,938 | ₩13,917 | ₩14,812 | +4.72% | 83.3만 |
|---|
| 2025.12.31 | ₩14,277 | ₩14,317 | ₩13,923 | ₩14,050 | -1.59% | 46.4만 |
|---|
| 2025.12.30 | ₩14,264 | ₩14,378 | ₩14,157 | ₩14,211 | -0.37% | 45.4만 |
|---|
| 2025.12.29 | ₩14,331 | ₩14,424 | ₩14,177 | ₩14,237 | -0.65% | 48.3만 |
|---|
| 2025.12.26 | ₩14,317 | ₩14,317 | ₩14,097 | ₩14,264 | -0.37% | 31.5만 |
|---|
| 2025.12.24 | ₩14,251 | ₩14,351 | ₩14,104 | ₩14,277 | +0.19% | 24.4만 |
|---|
| 2025.12.23 | ₩14,357 | ₩14,438 | ₩14,105 | ₩14,251 | -0.74% | 49.8만 |
|---|
| 2025.12.22 | ₩14,197 | ₩14,638 | ₩14,197 | ₩14,317 | +0.85% | 59.2만 |
|---|
| 2025.12.19 | ₩14,024 | ₩14,424 | ₩13,984 | ₩14,024 | 0.00% | 171.6만 |
|---|
| 2025.12.18 | ₩14,104 | ₩14,398 | ₩13,970 | ₩14,010 | -0.66% | 86.5만 |
|---|
| 2025.12.17 | ₩14,130 | ₩14,344 | ₩13,810 | ₩14,117 | -0.09% | 118.8만 |
|---|
| 2025.12.16 | ₩14,090 | ₩14,191 | ₩13,383 | ₩14,010 | -0.57% | 119.1만 |
|---|
| 2025.12.15 | ₩14,518 | ₩14,585 | ₩14,130 | ₩14,411 | -0.74% | 75.9만 |
|---|
| 2025.12.12 | ₩15,079 | ₩15,172 | ₩14,398 | ₩14,491 | -3.90% | 84.4만 |
|---|
| 2025.12.11 | ₩15,426 | ₩15,426 | ₩14,972 | ₩15,186 | -1.56% | 79.7만 |
|---|
| 2025.12.10 | ₩14,812 | ₩15,787 | ₩14,745 | ₩15,546 | +4.96% | 111만 |
|---|
| 2025.12.09 | ₩14,531 | ₩15,032 | ₩14,531 | ₩14,852 | +2.21% | 71.3만 |
|---|
| 2025.12.08 | ₩15,012 | ₩15,199 | ₩14,751 | ₩14,772 | -1.60% | 60.1만 |
|---|
| 2025.12.05 | ₩14,932 | ₩15,159 | ₩14,812 | ₩14,958 | +0.18% | 79.4만 |
|---|
| 2025.12.04 | ₩14,838 | ₩15,065 | ₩14,691 | ₩14,999 | +1.08% | 79.4만 |
|---|
| 2025.12.03 | ₩13,943 | ₩14,932 | ₩13,770 | ₩14,918 | +6.99% | 84.9만 |
|---|
| 2025.12.02 | ₩13,770 | ₩13,937 | ₩13,590 | ₩13,797 | +0.19% | 50.2만 |
|---|
| 2025.12.01 | ₩13,436 | ₩13,877 | ₩13,396 | ₩13,743 | +2.29% | 50.7만 |
|---|
| 2025.11.28 | ₩13,302 | ₩13,610 | ₩13,169 | ₩13,489 | +1.41% | 46.9만 |
|---|
| 2025.11.26 | ₩13,449 | ₩13,536 | ₩13,302 | ₩13,329 | -0.89% | 59만 |
|---|
| 2025.11.25 | ₩13,209 | ₩13,449 | ₩13,035 | ₩13,369 | +1.21% | 78.3만 |
|---|
| 2025.11.24 | ₩12,928 | ₩13,503 | ₩12,835 | ₩13,329 | +3.10% | 70.7만 |
|---|
| 2025.11.21 | ₩12,514 | ₩13,062 | ₩12,401 | ₩12,982 | +3.74% | 78.7만 |
|---|
| 2025.11.20 | ₩13,289 | ₩13,610 | ₩12,488 | ₩12,554 | -5.53% | 85.2만 |
|---|
| 2025.11.19 | ₩12,862 | ₩13,095 | ₩12,651 | ₩12,942 | +0.62% | 60.6만 |
|---|
| 2025.11.18 | ₩12,848 | ₩13,229 | ₩12,741 | ₩13,062 | +1.66% | 69.7만 |
|---|
| 2025.11.17 | ₩13,302 | ₩13,610 | ₩12,888 | ₩13,009 | -2.21% | 66.9만 |
|---|
| 2025.11.14 | ₩13,262 | ₩13,596 | ₩13,062 | ₩13,329 | +0.50% | 92.2만 |
|---|
| 2025.11.13 | ₩13,930 | ₩14,398 | ₩13,449 | ₩13,489 | -3.16% | 106.6만 |
|---|
| 2025.11.12 | ₩14,611 | ₩14,878 | ₩14,304 | ₩14,451 | -1.10% | 69.7만 |
|---|
| 2025.11.11 | ₩14,691 | ₩15,065 | ₩14,691 | ₩14,838 | +1.00% | 71.1만 |
|---|
| 2025.11.10 | ₩14,985 | ₩14,985 | ₩14,544 | ₩14,691 | -1.96% | 99.6만 |
|---|
| 2025.11.07 | ₩14,918 | ₩15,005 | ₩14,518 | ₩14,638 | -1.88% | 78.5만 |
|---|
| 2025.11.06 | ₩15,666 | ₩15,680 | ₩14,945 | ₩15,132 | -3.41% | 74.5만 |
|---|
| 2025.11.05 | ₩15,186 | ₩15,693 | ₩14,892 | ₩15,332 | +0.97% | 96.3만 |
|---|
| 2025.11.04 | ₩15,373 | ₩15,787 | ₩15,239 | ₩15,600 | +1.48% | 127.4만 |
|---|
| 2025.11.03 | ₩15,466 | ₩15,920 | ₩15,206 | ₩15,880 | +2.68% | 127.2만 |
|---|
| 2025.10.31 | ₩15,533 | ₩15,613 | ₩15,219 | ₩15,439 | -0.60% | 59.5만 |
|---|
| 2025.10.30 | ₩15,626 | ₩15,960 | ₩15,479 | ₩15,506 | -0.77% | 69.5만 |
|---|
| 2025.10.29 | ₩15,252 | ₩16,034 | ₩15,252 | ₩15,827 | +3.77% | 114.4만 |
|---|
| 2025.10.28 | ₩15,373 | ₩15,493 | ₩15,199 | ₩15,226 | -0.96% | 77.2만 |
|---|
| 2025.10.27 | ₩15,933 | ₩16,000 | ₩15,359 | ₩15,386 | -3.44% | 87.1만 |
|---|
| 2025.10.24 | ₩15,653 | ₩16,094 | ₩15,560 | ₩15,773 | +0.77% | 98만 |
|---|
| 2025.10.23 | ₩15,600 | ₩15,813 | ₩15,306 | ₩15,613 | +0.09% | 93.6만 |
|---|
| 2025.10.22 | ₩15,252 | ₩15,439 | ₩14,958 | ₩15,292 | +0.26% | 82.5만 |
|---|
| 2025.10.21 | ₩15,226 | ₩15,373 | ₩14,878 | ₩15,052 | -1.14% | 87.8만 |
|---|
| 2025.10.20 | ₩14,651 | ₩15,166 | ₩14,571 | ₩15,159 | +3.46% | 131만 |
|---|
| 2025.10.17 | ₩14,357 | ₩14,905 | ₩14,184 | ₩14,478 | +0.84% | 174만 |
|---|
| 2025.10.16 | ₩15,653 | ₩15,813 | ₩14,357 | ₩14,438 | -7.76% | 195.7만 |
|---|
| 2025.10.15 | ₩13,756 | ₩15,453 | ₩13,569 | ₩15,373 | +11.75% | 383.3만 |
|---|
| 2025.10.14 | ₩13,262 | ₩13,656 | ₩13,209 | ₩13,489 | +1.71% | 74.5만 |
|---|
| 2025.10.13 | ₩13,516 | ₩13,676 | ₩13,322 | ₩13,489 | -0.20% | 120.1만 |
|---|
| 2025.10.10 | ₩13,730 | ₩13,897 | ₩13,102 | ₩13,129 | -4.38% | 90.3만 |
|---|