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 | ₩26,353 | ₩26,874 | ₩26,193 | ₩26,393 | +0.15% | 132.9만 |
| 2026.10.08 | ₩25,926 | ₩26,286 | ₩25,511 | ₩26,179 | +0.98% | 165.6만 |
| 2026.10.07 | ₩26,540 | ₩26,674 | ₩25,451 | ₩25,819 | -2.72% | 184.5만 |
| 2026.10.06 | ₩26,794 | ₩26,874 | ₩26,275 | ₩26,700 | -0.35% | 172.6만 |
| 2026.10.05 | ₩26,500 | ₩27,422 | ₩26,246 | ₩26,794 | +1.11% | 220.8만 |
| 2026.10.02 | ₩26,754 | ₩27,341 | ₩26,527 | ₩26,647 | -0.40% | 224.2만 |
| 2026.10.01 | ₩26,126 | ₩26,807 | ₩25,745 | ₩26,754 | +2.40% | 190.6만 |
| 2026.09.30 | ₩26,406 | ₩27,007 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,433 |
| +0.10% |
| 133.2만 |
| 2026.09.29 | ₩26,473 | ₩26,780 | ₩25,753 | ₩25,832 | -2.42% | 218.8만 |
|---|
| 2026.09.28 | ₩26,740 | ₩27,301 | ₩26,226 | ₩26,954 | +0.80% | 192만 |
|---|
| 2026.09.25 | ₩27,315 | ₩28,129 | ₩26,246 | ₩26,500 | -2.98% | 476.6만 |
|---|
| 2026.09.24 | ₩25,992 | ₩26,553 | ₩25,418 | ₩26,086 | +0.36% | 208.5만 |
|---|
| 2026.09.23 | ₩27,141 | ₩27,275 | ₩25,625 | ₩25,765 | -5.07% | 123.8만 |
|---|
| 2026.09.22 | ₩27,168 | ₩28,076 | ₩26,714 | ₩27,074 | -0.34% | 217.2만 |
|---|
| 2026.09.21 | ₩27,742 | ₩27,953 | ₩27,061 | ₩27,515 | -0.82% | 157.5만 |
|---|
| 2026.09.18 | ₩27,194 | ₩27,876 | ₩26,927 | ₩27,755 | +2.06% | 304.1만 |
|---|
| 2026.09.17 | ₩27,248 | ₩27,702 | ₩26,901 | ₩27,194 | -0.20% | 147.5만 |
|---|
| 2026.09.16 | ₩27,555 | ₩27,782 | ₩26,366 | ₩27,128 | -1.55% | 205.7만 |
|---|
| 2026.09.15 | ₩27,154 | ₩27,862 | ₩27,134 | ₩27,609 | +1.67% | 124.7만 |
|---|
| 2026.09.14 | ₩27,248 | ₩27,649 | ₩26,567 | ₩26,780 | -1.72% | 175.7만 |
|---|
| 2026.09.11 | ₩27,408 | ₩27,916 | ₩27,288 | ₩27,568 | +0.58% | 159.1만 |
|---|
| 2026.09.10 | ₩27,662 | ₩27,662 | ₩26,914 | ₩27,194 | -1.69% | 156.4만 |
|---|
| 2026.09.09 | ₩27,889 | ₩28,290 | ₩27,074 | ₩27,381 | -1.82% | 137.4만 |
|---|
| 2026.09.08 | ₩27,301 | ₩28,009 | ₩27,299 | ₩27,782 | +1.76% | 103.8만 |
|---|
| 2026.09.04 | ₩26,874 | ₩27,007 | ₩26,519 | ₩26,794 | -0.30% | 109.8만 |
|---|
| 2026.09.03 | ₩26,273 | ₩27,141 | ₩25,939 | ₩26,941 | +2.54% | 100.3만 |
|---|
| 2026.09.02 | ₩26,393 | ₩26,780 | ₩26,006 | ₩26,406 | +0.05% | 147.3만 |
|---|
| 2026.09.01 | ₩26,353 | ₩27,141 | ₩25,872 | ₩26,807 | +1.72% | 165.7만 |
|---|
| 2026.08.31 | ₩26,259 | ₩26,487 | ₩25,525 | ₩26,046 | -0.81% | 150.8만 |
|---|
| 2026.08.28 | ₩26,099 | ₩26,389 | ₩25,438 | ₩25,752 | -1.33% | 135.5만 |
|---|
| 2026.08.27 | ₩25,912 | ₩26,500 | ₩25,324 | ₩26,099 | +0.72% | 152만 |
|---|
| 2026.08.26 | ₩25,204 | ₩25,698 | ₩24,563 | ₩25,685 | +1.91% | 89만 |
|---|
| 2026.08.25 | ₩25,685 | ₩26,259 | ₩25,311 | ₩25,338 | -1.35% | 120만 |
|---|
| 2026.08.24 | ₩26,233 | ₩26,233 | ₩25,304 | ₩25,658 | -2.19% | 125.7만 |
|---|
| 2026.08.21 | ₩27,395 | ₩27,528 | ₩25,992 | ₩26,340 | -3.85% | 132만 |
|---|
| 2026.08.20 | ₩27,528 | ₩27,769 | ₩26,593 | ₩26,660 | -3.15% | 102.1만 |
|---|
| 2026.08.19 | ₩28,316 | ₩28,397 | ₩27,088 | ₩27,315 | -3.54% | 108.5만 |
|---|
| 2026.08.18 | ₩28,650 | ₩28,864 | ₩28,092 | ₩28,169 | -1.68% | 102.7만 |
|---|
| 2026.08.17 | ₩28,129 | ₩28,543 | ₩27,796 | ₩28,477 | +1.23% | 104.2만 |
|---|
| 2026.08.14 | ₩27,408 | ₩28,183 | ₩27,261 | ₩27,862 | +1.66% | 69.5만 |
|---|
| 2026.08.13 | ₩28,143 | ₩28,437 | ₩27,168 | ₩27,208 | -3.32% | 127.4만 |
|---|
| 2026.08.12 | ₩28,356 | ₩28,650 | ₩28,103 | ₩28,330 | -0.09% | 118.7만 |
|---|
| 2026.08.11 | ₩28,089 | ₩29,155 | ₩27,896 | ₩28,196 | +0.38% | 158.2만 |
|---|
| 2026.08.10 | ₩27,528 | ₩28,336 | ₩27,528 | ₩27,902 | +1.36% | 171.4만 |
|---|
| 2026.08.07 | ₩27,408 | ₩28,856 | ₩26,907 | ₩27,021 | -1.41% | 175.9만 |
|---|
| 2026.08.06 | ₩28,931 | ₩28,931 | ₩27,328 | ₩27,649 | -4.43% | 287.6만 |
|---|
| 2026.08.05 | ₩26,714 | ₩30,120 | ₩25,645 | ₩29,732 | +11.30% | 697.6만 |
|---|
| 2026.08.04 | ₩24,149 | ₩24,951 | ₩24,149 | ₩24,710 | +2.32% | 311.6만 |
|---|
| 2026.08.03 | ₩24,309 | ₩25,017 | ₩23,842 | ₩24,550 | +0.99% | 94.7만 |
|---|
| 2026.07.31 | ₩24,657 | ₩25,137 | ₩24,176 | ₩24,737 | +0.33% | 155.3만 |
|---|
| 2026.07.30 | ₩24,323 | ₩24,590 | ₩24,109 | ₩24,256 | -0.27% | 92.6만 |
|---|
| 2026.07.29 | ₩24,657 | ₩24,910 | ₩23,588 | ₩23,855 | -3.25% | 112.3만 |
|---|
| 2026.07.28 | ₩25,084 | ₩25,084 | ₩23,575 | ₩24,042 | -4.15% | 188.5만 |
|---|
| 2026.07.27 | ₩26,500 | ₩26,914 | ₩24,924 | ₩25,124 | -5.19% | 194.2만 |
|---|
| 2026.07.24 | ₩28,009 | ₩28,053 | ₩26,607 | ₩26,941 | -3.81% | 164.4만 |
|---|
| 2026.07.23 | ₩28,811 | ₩28,944 | ₩27,261 | ₩27,836 | -3.38% | 186.6만 |
|---|
| 2026.07.22 | ₩27,622 | ₩28,597 | ₩27,520 | ₩28,517 | +3.24% | 181.3만 |
|---|
| 2026.07.21 | ₩27,702 | ₩27,976 | ₩26,875 | ₩27,261 | -1.59% | 211.7만 |
|---|
| 2026.07.20 | ₩27,154 | ₩27,896 | ₩27,108 | ₩27,261 | +0.39% | 215.4만 |
|---|
| 2026.07.17 | ₩26,640 | ₩27,168 | ₩25,966 | ₩27,154 | +1.93% | 217.9만 |
|---|
| 2026.07.16 | ₩26,433 | ₩26,861 | ₩26,340 | ₩26,500 | +0.25% | 101.6만 |
|---|
| 2026.07.15 | ₩27,261 | ₩27,355 | ₩25,992 | ₩26,687 | -2.11% | 170.2만 |
|---|
| 2026.07.14 | ₩26,540 | ₩27,168 | ₩26,206 | ₩27,141 | +2.26% | 131.9만 |
|---|
| 2026.07.13 | ₩25,832 | ₩26,273 | ₩25,658 | ₩26,113 | +1.09% | 105.5만 |
|---|
| 2026.07.10 | ₩25,645 | ₩25,725 | ₩24,546 | ₩25,712 | +0.26% | 113.3만 |
|---|
| 2026.07.09 | ₩25,765 | ₩26,392 | ₩25,431 | ₩25,605 | -0.62% | 88.7만 |
|---|
| 2026.07.08 | ₩25,178 | ₩25,645 | ₩25,084 | ₩25,592 | +1.64% | 124.2만 |
|---|
| 2026.07.07 | ₩24,136 | ₩25,431 | ₩23,842 | ₩24,910 | +3.21% | 230.2만 |
|---|
| 2026.07.06 | ₩24,176 | ₩25,017 | ₩23,922 | ₩24,176 | 0.00% | 132.1만 |
|---|
| 2026.07.02 | ₩25,471 | ₩25,752 | ₩23,588 | ₩24,029 | -5.66% | 151.3만 |
|---|
| 2026.07.01 | ₩26,380 | ₩26,674 | ₩25,151 | ₩25,391 | -3.75% | 390.1만 |
|---|
| 2026.06.30 | ₩26,233 | ₩26,794 | ₩26,072 | ₩26,687 | +1.73% | 175만 |
|---|
| 2026.06.29 | ₩25,912 | ₩26,406 | ₩25,618 | ₩26,219 | +1.19% | 165.4만 |
|---|
| 2026.06.26 | ₩25,378 | ₩26,340 | ₩25,324 | ₩26,259 | +3.47% | 899.2만 |
|---|
| 2026.06.25 | ₩24,630 | ₩25,658 | ₩24,630 | ₩25,618 | +4.01% | 159.2만 |
|---|
| 2026.06.24 | ₩24,483 | ₩24,597 | ₩24,002 | ₩24,563 | +0.33% | 151.2만 |
|---|
| 2026.06.23 | ₩24,216 | ₩24,870 | ₩24,076 | ₩24,777 | +2.32% | 152.7만 |
|---|
| 2026.06.22 | ₩24,136 | ₩24,764 | ₩23,655 | ₩24,683 | +2.27% | 152.5만 |
|---|
| 2026.06.18 | ₩23,962 | ₩24,216 | ₩23,134 | ₩23,642 | -1.34% | 340.4만 |
|---|
| 2026.06.17 | ₩24,376 | ₩24,483 | ₩23,829 | ₩24,096 | -1.15% | 105.9만 |
|---|
| 2026.06.16 | ₩24,443 | ₩24,670 | ₩24,176 | ₩24,309 | -0.55% | 109.9만 |
|---|
| 2026.06.15 | ₩24,884 | ₩25,044 | ₩24,376 | ₩24,657 | -0.91% | 135.7만 |
|---|
| 2026.06.12 | ₩24,563 | ₩25,597 | ₩24,443 | ₩25,258 | +2.83% | 137.5만 |
|---|
| 2026.06.11 | ₩25,151 | ₩25,271 | ₩24,536 | ₩24,670 | -1.91% | 97.8만 |
|---|
| 2026.06.10 | ₩24,710 | ₩25,324 | ₩24,550 | ₩24,577 | -0.54% | 134.6만 |
|---|
| 2026.06.09 | ₩24,870 | ₩24,984 | ₩23,975 | ₩24,470 | -1.61% | 115.9만 |
|---|
| 2026.06.08 | ₩24,697 | ₩25,158 | ₩24,643 | ₩24,710 | +0.05% | 157.3만 |
|---|
| 2026.06.05 | ₩25,445 | ₩25,558 | ₩23,922 | ₩24,056 | -5.46% | 143.9만 |
|---|
| 2026.06.04 | ₩24,924 | ₩25,899 | ₩24,857 | ₩25,658 | +2.95% | 106.9만 |
|---|
| 2026.06.03 | ₩25,365 | ₩25,538 | ₩25,097 | ₩25,351 | -0.05% | 128.4만 |
|---|
| 2026.06.02 | ₩24,723 | ₩25,405 | ₩24,643 | ₩25,191 | +1.89% | 138.7만 |
|---|
| 2026.06.01 | ₩24,229 | ₩24,630 | ₩23,855 | ₩24,550 | +1.32% | 145.3만 |
|---|
| 2026.05.29 | ₩24,296 | ₩24,523 | ₩23,795 | ₩23,949 | -1.43% | 174.7만 |
|---|
| 2026.05.28 | ₩25,084 | ₩25,211 | ₩24,149 | ₩24,229 | -3.41% | 117.6만 |
|---|
| 2026.05.27 | ₩25,431 | ₩25,431 | ₩24,563 | ₩24,924 | -2.00% | 177.1만 |
|---|
| 2026.05.26 | ₩25,698 | ₩26,300 | ₩25,485 | ₩25,845 | +0.57% | 221.6만 |
|---|
| 2026.05.22 | ₩26,046 | ₩26,126 | ₩25,378 | ₩25,752 | -1.13% | 169.7만 |
|---|
| 2026.05.21 | ₩26,847 | ₩26,941 | ₩25,632 | ₩26,233 | -2.29% | 206.2만 |
|---|
| 2026.05.20 | ₩26,874 | ₩27,355 | ₩26,580 | ₩26,580 | -1.09% | 247.3만 |
|---|
| 2026.05.19 | ₩26,006 | ₩26,954 | ₩25,752 | ₩26,767 | +2.93% | 190만 |
|---|
| 2026.05.18 | ₩25,765 | ₩26,386 | ₩25,511 | ₩26,126 | +1.40% | 194.9만 |
|---|
| 2026.05.15 | ₩24,657 | ₩25,431 | ₩24,212 | ₩25,324 | +2.71% | 252.4만 |
|---|
| 2026.05.14 | ₩24,523 | ₩25,124 | ₩24,496 | ₩24,844 | +1.31% | 151.9만 |
|---|
| 2026.05.13 | ₩24,109 | ₩24,650 | ₩23,695 | ₩24,496 | +1.61% | 245.7만 |
|---|
| 2026.05.12 | ₩23,748 | ₩24,182 | ₩23,361 | ₩24,109 | +1.52% | 161.8만 |
|---|
| 2026.05.11 | ₩22,573 | ₩23,575 | ₩22,319 | ₩23,535 | +4.26% | 168.1만 |
|---|
| 2026.05.08 | ₩22,546 | ₩22,646 | ₩21,892 | ₩22,439 | -0.47% | 191.3만 |
|---|
| 2026.05.07 | ₩23,495 | ₩23,802 | ₩22,146 | ₩22,466 | -4.38% | 244.7만 |
|---|
| 2026.05.06 | ₩23,481 | ₩24,710 | ₩22,693 | ₩23,308 | -0.74% | 351.4만 |
|---|
| 2026.05.05 | ₩22,172 | ₩23,187 | ₩22,159 | ₩23,040 | +3.92% | 148.8만 |
|---|
| 2026.05.04 | ₩21,972 | ₩22,319 | ₩21,718 | ₩22,186 | +0.97% | 132.9만 |
|---|
| 2026.05.01 | ₩22,132 | ₩22,319 | ₩21,919 | ₩21,932 | -0.91% | 128.5만 |
|---|
| 2026.04.30 | ₩22,359 | ₩22,693 | ₩21,959 | ₩22,346 | -0.06% | 172만 |
|---|
| 2026.04.29 | ₩22,279 | ₩22,733 | ₩22,119 | ₩22,707 | +1.92% | 156.7만 |
|---|
| 2026.04.28 | ₩22,172 | ₩22,319 | ₩21,898 | ₩22,065 | -0.48% | 139.6만 |
|---|
| 2026.04.27 | ₩22,479 | ₩22,760 | ₩21,919 | ₩22,065 | -1.84% | 168.6만 |
|---|
| 2026.04.24 | ₩22,326 | ₩22,626 | ₩21,987 | ₩22,359 | +0.15% | 530.5만 |
|---|
| 2026.04.23 | ₩22,039 | ₩22,612 | ₩22,039 | ₩22,399 | +1.64% | 256만 |
|---|
| 2026.04.22 | ₩20,957 | ₩21,919 | ₩20,903 | ₩21,905 | +4.53% | 384.7만 |
|---|
| 2026.04.21 | ₩20,276 | ₩20,850 | ₩20,249 | ₩20,636 | +1.78% | 173.6만 |
|---|
| 2026.04.20 | ₩20,089 | ₩20,636 | ₩19,862 | ₩20,089 | 0.00% | 217.4만 |
|---|
| 2026.04.17 | ₩20,102 | ₩20,703 | ₩19,481 | ₩19,862 | -1.20% | 431.9만 |
|---|
| 2026.04.16 | ₩20,022 | ₩20,676 | ₩20,022 | ₩20,610 | +2.94% | 135.2만 |
|---|
| 2026.04.15 | ₩19,715 | ₩20,189 | ₩19,715 | ₩20,022 | +1.56% | 122.2만 |
|---|
| 2026.04.14 | ₩19,354 | ₩19,795 | ₩18,993 | ₩19,781 | +2.21% | 189.6만 |
|---|
| 2026.04.13 | ₩20,302 | ₩20,469 | ₩19,147 | ₩19,354 | -4.67% | 199.9만 |
|---|
| 2026.04.10 | ₩19,995 | ₩20,369 | ₩19,995 | ₩20,249 | +1.27% | 86.7만 |
|---|
| 2026.04.09 | ₩20,516 | ₩20,984 | ₩20,169 | ₩20,195 | -1.56% | 93만 |
|---|
| 2026.04.08 | ₩19,634 | ₩20,696 | ₩19,395 | ₩20,516 | +4.49% | 153.6만 |
|---|
| 2026.04.07 | ₩20,209 | ₩20,583 | ₩20,035 | ₩20,289 | +0.40% | 129.4만 |
|---|
| 2026.04.06 | ₩20,329 | ₩20,329 | ₩19,821 | ₩20,222 | -0.53% | 72.4만 |
|---|
| 2026.04.02 | ₩20,302 | ₩21,371 | ₩20,129 | ₩20,276 | -0.13% | 175.7만 |
|---|
| 2026.04.01 | ₩20,236 | ₩20,777 | ₩19,795 | ₩20,142 | -0.46% | 271.1만 |
|---|
| 2026.03.31 | ₩20,503 | ₩21,371 | ₩20,075 | ₩20,436 | -0.33% | 271.3만 |
|---|
| 2026.03.30 | ₩21,277 | ₩21,284 | ₩20,042 | ₩20,329 | -4.46% | 229만 |
|---|
| 2026.03.27 | ₩20,770 | ₩21,010 | ₩20,683 | ₩20,850 | +0.39% | 131.3만 |
|---|
| 2026.03.26 | ₩20,236 | ₩20,917 | ₩20,209 | ₩20,823 | +2.90% | 170.4만 |
|---|
| 2026.03.25 | ₩19,741 | ₩20,282 | ₩19,528 | ₩20,236 | +2.50% | 128.3만 |
|---|
| 2026.03.24 | ₩19,327 | ₩20,256 | ₩19,287 | ₩19,875 | +2.83% | 167.8만 |
|---|
| 2026.03.23 | ₩19,261 | ₩19,594 | ₩19,100 | ₩19,274 | +0.07% | 130.5만 |
|---|
| 2026.03.20 | ₩19,661 | ₩19,661 | ₩18,913 | ₩19,247 | -2.11% | 192.7만 |
|---|
| 2026.03.19 | ₩19,194 | ₩19,995 | ₩18,993 | ₩19,541 | +1.81% | 122.4만 |
|---|
| 2026.03.18 | ₩19,634 | ₩19,955 | ₩19,274 | ₩19,367 | -1.36% | 130.7만 |
|---|
| 2026.03.17 | ₩19,033 | ₩19,781 | ₩18,927 | ₩19,501 | +2.46% | 139.1만 |
|---|
| 2026.03.16 | ₩18,967 | ₩19,114 | ₩18,566 | ₩18,913 | -0.28% | 143.1만 |
|---|
| 2026.03.13 | ₩18,579 | ₩18,953 | ₩18,219 | ₩18,713 | +0.72% | 153.9만 |
|---|
| 2026.03.12 | ₩18,686 | ₩19,007 | ₩18,459 | ₩18,526 | -0.86% | 194.9만 |
|---|
| 2026.03.11 | ₩18,285 | ₩18,866 | ₩18,032 | ₩18,820 | +2.92% | 141.3만 |
|---|
| 2026.03.10 | ₩18,499 | ₩18,980 | ₩18,332 | ₩18,526 | +0.14% | 117만 |
|---|
| 2026.03.09 | ₩18,326 | ₩18,780 | ₩18,005 | ₩18,593 | +1.46% | 93.8만 |
|---|
| 2026.03.06 | ₩18,619 | ₩18,726 | ₩18,032 | ₩18,472 | -0.79% | 96.2만 |
|---|
| 2026.03.05 | ₩18,566 | ₩19,020 | ₩18,326 | ₩18,740 | +0.94% | 181.1만 |
|---|
| 2026.03.04 | ₩17,952 | ₩18,746 | ₩17,825 | ₩18,633 | +3.79% | 222.4만 |
|---|
| 2026.03.03 | ₩17,778 | ₩18,152 | ₩17,244 | ₩17,978 | +1.13% | 186.7만 |
|---|
| 2026.03.02 | ₩18,659 | ₩18,659 | ₩17,778 | ₩18,232 | -2.29% | 189만 |
|---|
| 2026.02.27 | ₩18,499 | ₩18,700 | ₩17,978 | ₩18,259 | -1.30% | 237.5만 |
|---|
| 2026.02.26 | ₩18,619 | ₩18,953 | ₩18,299 | ₩18,499 | -0.65% | 172.1만 |
|---|
| 2026.02.25 | ₩18,366 | ₩18,519 | ₩17,878 | ₩18,392 | +0.15% | 176.2만 |
|---|
| 2026.02.24 | ₩17,177 | ₩18,272 | ₩17,017 | ₩18,232 | +6.14% | 309.6만 |
|---|
| 2026.02.23 | ₩17,150 | ₩17,350 | ₩16,863 | ₩17,083 | -0.39% | 332.8만 |
|---|
| 2026.02.20 | ₩17,217 | ₩17,618 | ₩16,709 | ₩17,003 | -1.24% | 975만 |
|---|
| 2026.02.19 | ₩19,821 | ₩20,636 | ₩18,619 | ₩18,993 | -4.18% | 183.8만 |
|---|
| 2026.02.18 | ₩19,494 | ₩20,603 | ₩18,900 | ₩19,247 | -1.27% | 331.9만 |
|---|
| 2026.02.17 | ₩17,230 | ₩17,885 | ₩16,963 | ₩17,711 | +2.79% | 186만 |
|---|
| 2026.02.13 | ₩16,522 | ₩17,210 | ₩16,456 | ₩17,123 | +3.64% | 83.9만 |
|---|
| 2026.02.12 | ₩17,457 | ₩17,457 | ₩16,269 | ₩16,496 | -5.51% | 104.3만 |
|---|
| 2026.02.11 | ₩17,244 | ₩17,564 | ₩16,816 | ₩17,350 | +0.62% | 66.7만 |
|---|
| 2026.02.10 | ₩17,364 | ₩17,364 | ₩16,723 | ₩16,990 | -2.15% | 50.9만 |
|---|
| 2026.02.09 | ₩17,350 | ₩17,504 | ₩17,030 | ₩17,310 | -0.23% | 76.5만 |
|---|
| 2026.02.06 | ₩16,416 | ₩17,424 | ₩16,192 | ₩17,217 | +4.88% | 112.8만 |
|---|
| 2026.02.05 | ₩15,961 | ₩16,229 | ₩15,614 | ₩16,148 | +1.17% | 92만 |
|---|
| 2026.02.04 | ₩16,389 | ₩16,736 | ₩15,801 | ₩16,215 | -1.06% | 83.9만 |
|---|
| 2026.02.03 | ₩16,028 | ₩16,375 | ₩15,627 | ₩16,322 | +1.83% | 85.7만 |
|---|
| 2026.02.02 | ₩15,788 | ₩16,215 | ₩15,670 | ₩15,908 | +0.76% | 72만 |
|---|
| 2026.01.30 | ₩15,855 | ₩16,269 | ₩15,788 | ₩16,148 | +1.85% | 96.7만 |
|---|
| 2026.01.29 | ₩15,694 | ₩16,375 | ₩15,607 | ₩16,108 | +2.64% | 101.4만 |
|---|
| 2026.01.28 | ₩15,841 | ₩15,841 | ₩15,133 | ₩15,334 | -3.20% | 85.6만 |
|---|
| 2026.01.27 | ₩15,761 | ₩15,981 | ₩15,674 | ₩15,681 | -0.51% | 59.3만 |
|---|
| 2026.01.26 | ₩16,229 | ₩16,349 | ₩15,674 | ₩15,681 | -3.37% | 58.6만 |
|---|
| 2026.01.23 | ₩16,549 | ₩16,936 | ₩15,988 | ₩16,028 | -3.15% | 90.6만 |
|---|
| 2026.01.22 | ₩16,549 | ₩16,623 | ₩16,042 | ₩16,362 | -1.13% | 107.7만 |
|---|
| 2026.01.21 | ₩15,961 | ₩16,536 | ₩15,935 | ₩16,469 | +3.18% | 75.8만 |
|---|
| 2026.01.20 | ₩15,721 | ₩15,948 | ₩15,614 | ₩15,641 | -0.51% | 53.1만 |
|---|
| 2026.01.16 | ₩15,935 | ₩16,055 | ₩15,694 | ₩15,788 | -0.92% | 80.3만 |
|---|
| 2026.01.15 | ₩15,467 | ₩16,055 | ₩15,080 | ₩15,895 | +2.76% | 50.8만 |
|---|
| 2026.01.14 | ₩15,694 | ₩16,028 | ₩15,440 | ₩15,561 | -0.85% | 65.3만 |
|---|
| 2026.01.13 | ₩15,267 | ₩16,015 | ₩15,267 | ₩15,547 | +1.84% | 81.6만 |
|---|
| 2026.01.12 | ₩14,933 | ₩15,227 | ₩14,706 | ₩15,066 | +0.89% | 68.1만 |
|---|
| 2026.01.09 | ₩15,080 | ₩15,147 | ₩14,699 | ₩14,879 | -1.33% | 43.8만 |
|---|
| 2026.01.08 | ₩14,479 | ₩15,093 | ₩14,372 | ₩15,013 | +3.69% | 72.5만 |
|---|
| 2026.01.07 | ₩15,147 | ₩15,147 | ₩14,359 | ₩14,385 | -5.03% | 52.7만 |
|---|
| 2026.01.06 | ₩15,307 | ₩15,354 | ₩14,866 | ₩15,000 | -2.01% | 72.7만 |
|---|
| 2026.01.05 | ₩15,507 | ₩15,654 | ₩14,986 | ₩15,494 | -0.09% | 94.8만 |
|---|
| 2026.01.02 | ₩14,145 | ₩14,940 | ₩13,918 | ₩14,813 | +4.72% | 83.3만 |
|---|
| 2025.12.31 | ₩14,278 | ₩14,318 | ₩13,924 | ₩14,051 | -1.59% | 46.4만 |
|---|
| 2025.12.30 | ₩14,265 | ₩14,379 | ₩14,158 | ₩14,212 | -0.37% | 45.4만 |
|---|
| 2025.12.29 | ₩14,332 | ₩14,425 | ₩14,178 | ₩14,238 | -0.65% | 48.3만 |
|---|
| 2025.12.26 | ₩14,318 | ₩14,318 | ₩14,098 | ₩14,265 | -0.37% | 31.5만 |
|---|
| 2025.12.24 | ₩14,252 | ₩14,352 | ₩14,105 | ₩14,278 | +0.19% | 24.4만 |
|---|
| 2025.12.23 | ₩14,359 | ₩14,439 | ₩14,106 | ₩14,252 | -0.74% | 49.8만 |
|---|
| 2025.12.22 | ₩14,198 | ₩14,639 | ₩14,198 | ₩14,318 | +0.85% | 59.2만 |
|---|
| 2025.12.19 | ₩14,025 | ₩14,425 | ₩13,985 | ₩14,025 | 0.00% | 171.6만 |
|---|
| 2025.12.18 | ₩14,105 | ₩14,399 | ₩13,971 | ₩14,011 | -0.66% | 86.5만 |
|---|
| 2025.12.17 | ₩14,131 | ₩14,345 | ₩13,811 | ₩14,118 | -0.09% | 118.8만 |
|---|
| 2025.12.16 | ₩14,091 | ₩14,192 | ₩13,384 | ₩14,011 | -0.57% | 119.1만 |
|---|
| 2025.12.15 | ₩14,519 | ₩14,586 | ₩14,131 | ₩14,412 | -0.74% | 75.9만 |
|---|
| 2025.12.12 | ₩15,080 | ₩15,173 | ₩14,399 | ₩14,492 | -3.90% | 84.4만 |
|---|
| 2025.12.11 | ₩15,427 | ₩15,427 | ₩14,973 | ₩15,187 | -1.56% | 79.7만 |
|---|
| 2025.12.10 | ₩14,813 | ₩15,788 | ₩14,746 | ₩15,547 | +4.96% | 111만 |
|---|
| 2025.12.09 | ₩14,532 | ₩15,033 | ₩14,532 | ₩14,853 | +2.21% | 71.3만 |
|---|
| 2025.12.08 | ₩15,013 | ₩15,200 | ₩14,753 | ₩14,773 | -1.60% | 60.1만 |
|---|
| 2025.12.05 | ₩14,933 | ₩15,160 | ₩14,813 | ₩14,960 | +0.18% | 79.4만 |
|---|
| 2025.12.04 | ₩14,839 | ₩15,066 | ₩14,692 | ₩15,000 | +1.08% | 79.4만 |
|---|
| 2025.12.03 | ₩13,944 | ₩14,933 | ₩13,771 | ₩14,920 | +6.99% | 84.9만 |
|---|
| 2025.12.02 | ₩13,771 | ₩13,938 | ₩13,591 | ₩13,798 | +0.19% | 50.2만 |
|---|
| 2025.12.01 | ₩13,437 | ₩13,878 | ₩13,397 | ₩13,744 | +2.29% | 50.7만 |
|---|
| 2025.11.28 | ₩13,303 | ₩13,611 | ₩13,170 | ₩13,490 | +1.41% | 46.9만 |
|---|
| 2025.11.26 | ₩13,450 | ₩13,537 | ₩13,303 | ₩13,330 | -0.89% | 59만 |
|---|
| 2025.11.25 | ₩13,210 | ₩13,450 | ₩13,036 | ₩13,370 | +1.21% | 78.3만 |
|---|
| 2025.11.24 | ₩12,929 | ₩13,504 | ₩12,836 | ₩13,330 | +3.10% | 70.7만 |
|---|
| 2025.11.21 | ₩12,515 | ₩13,063 | ₩12,402 | ₩12,983 | +3.74% | 78.7만 |
|---|
| 2025.11.20 | ₩13,290 | ₩13,611 | ₩12,489 | ₩12,555 | -5.53% | 85.2만 |
|---|
| 2025.11.19 | ₩12,863 | ₩13,096 | ₩12,652 | ₩12,943 | +0.62% | 60.6만 |
|---|
| 2025.11.18 | ₩12,849 | ₩13,230 | ₩12,742 | ₩13,063 | +1.66% | 69.7만 |
|---|
| 2025.11.17 | ₩13,303 | ₩13,611 | ₩12,889 | ₩13,010 | -2.21% | 66.9만 |
|---|
| 2025.11.14 | ₩13,263 | ₩13,597 | ₩13,063 | ₩13,330 | +0.50% | 92.2만 |
|---|
| 2025.11.13 | ₩13,931 | ₩14,399 | ₩13,450 | ₩13,490 | -3.16% | 106.6만 |
|---|
| 2025.11.12 | ₩14,612 | ₩14,879 | ₩14,305 | ₩14,452 | -1.10% | 69.7만 |
|---|
| 2025.11.11 | ₩14,692 | ₩15,066 | ₩14,692 | ₩14,839 | +1.00% | 71.1만 |
|---|
| 2025.11.10 | ₩14,986 | ₩14,986 | ₩14,546 | ₩14,692 | -1.96% | 99.6만 |
|---|
| 2025.11.07 | ₩14,920 | ₩15,006 | ₩14,519 | ₩14,639 | -1.88% | 78.5만 |
|---|
| 2025.11.06 | ₩15,668 | ₩15,681 | ₩14,946 | ₩15,133 | -3.41% | 74.5만 |
|---|
| 2025.11.05 | ₩15,187 | ₩15,694 | ₩14,893 | ₩15,334 | +0.97% | 96.3만 |
|---|
| 2025.11.04 | ₩15,374 | ₩15,788 | ₩15,240 | ₩15,601 | +1.48% | 127.4만 |
|---|
| 2025.11.03 | ₩15,467 | ₩15,921 | ₩15,207 | ₩15,881 | +2.68% | 127.2만 |
|---|
| 2025.10.31 | ₩15,534 | ₩15,614 | ₩15,220 | ₩15,440 | -0.60% | 59.5만 |
|---|
| 2025.10.30 | ₩15,627 | ₩15,961 | ₩15,481 | ₩15,507 | -0.77% | 69.5만 |
|---|
| 2025.10.29 | ₩15,253 | ₩16,035 | ₩15,253 | ₩15,828 | +3.77% | 114.4만 |
|---|
| 2025.10.28 | ₩15,374 | ₩15,494 | ₩15,200 | ₩15,227 | -0.96% | 77.2만 |
|---|
| 2025.10.27 | ₩15,935 | ₩16,001 | ₩15,360 | ₩15,387 | -3.44% | 87.1만 |
|---|
| 2025.10.24 | ₩15,654 | ₩16,095 | ₩15,561 | ₩15,774 | +0.77% | 98만 |
|---|
| 2025.10.23 | ₩15,601 | ₩15,814 | ₩15,307 | ₩15,614 | +0.09% | 93.6만 |
|---|
| 2025.10.22 | ₩15,253 | ₩15,440 | ₩14,960 | ₩15,294 | +0.26% | 82.5만 |
|---|
| 2025.10.21 | ₩15,227 | ₩15,374 | ₩14,879 | ₩15,053 | -1.14% | 87.8만 |
|---|
| 2025.10.20 | ₩14,652 | ₩15,167 | ₩14,572 | ₩15,160 | +3.46% | 131만 |
|---|
| 2025.10.17 | ₩14,359 | ₩14,906 | ₩14,185 | ₩14,479 | +0.84% | 174만 |
|---|
| 2025.10.16 | ₩15,654 | ₩15,814 | ₩14,359 | ₩14,439 | -7.76% | 195.7만 |
|---|
| 2025.10.15 | ₩13,758 | ₩15,454 | ₩13,571 | ₩15,374 | +11.75% | 383.3만 |
|---|
| 2025.10.14 | ₩13,263 | ₩13,657 | ₩13,210 | ₩13,490 | +1.71% | 74.5만 |
|---|
| 2025.10.13 | ₩13,517 | ₩13,677 | ₩13,323 | ₩13,490 | -0.20% | 120.1만 |
|---|
| 2025.10.10 | ₩13,731 | ₩13,898 | ₩13,103 | ₩13,130 | -4.38% | 90.3만 |
|---|