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 | ₩26,368 | ₩26,889 | ₩26,208 | ₩26,408 | +0.15% | 132.9만 |
| 2026.10.08 | ₩25,940 | ₩26,301 | ₩25,526 | ₩26,194 | +0.98% | 165.6만 |
| 2026.10.07 | ₩26,555 | ₩26,689 | ₩25,466 | ₩25,833 | -2.72% | 184.5만 |
| 2026.10.06 | ₩26,809 | ₩26,889 | ₩26,290 | ₩26,715 | -0.35% | 172.6만 |
| 2026.10.05 | ₩26,515 | ₩27,437 | ₩26,261 | ₩26,809 | +1.11% | 220.8만 |
| 2026.10.02 | ₩26,769 | ₩27,357 | ₩26,542 | ₩26,662 | -0.40% | 224.2만 |
| 2026.10.01 | ₩26,141 | ₩26,822 | ₩25,760 | ₩26,769 | +2.40% | 190.6만 |
| 2026.09.30 | ₩26,421 | ₩27,023 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,448 |
| +0.10% |
| 133.2만 |
| 2026.09.29 | ₩26,488 | ₩26,796 | ₩25,768 | ₩25,847 | -2.42% | 218.8만 |
|---|
| 2026.09.28 | ₩26,756 | ₩27,317 | ₩26,241 | ₩26,969 | +0.80% | 192만 |
|---|
| 2026.09.25 | ₩27,330 | ₩28,145 | ₩26,261 | ₩26,515 | -2.98% | 476.6만 |
|---|
| 2026.09.24 | ₩26,007 | ₩26,568 | ₩25,432 | ₩26,101 | +0.36% | 208.5만 |
|---|
| 2026.09.23 | ₩27,156 | ₩27,290 | ₩25,640 | ₩25,780 | -5.07% | 123.8만 |
|---|
| 2026.09.22 | ₩27,183 | ₩28,092 | ₩26,729 | ₩27,090 | -0.34% | 217.2만 |
|---|
| 2026.09.21 | ₩27,758 | ₩27,969 | ₩27,076 | ₩27,531 | -0.82% | 157.5만 |
|---|
| 2026.09.18 | ₩27,210 | ₩27,892 | ₩26,943 | ₩27,771 | +2.06% | 304.1만 |
|---|
| 2026.09.17 | ₩27,263 | ₩27,718 | ₩26,916 | ₩27,210 | -0.20% | 147.5만 |
|---|
| 2026.09.16 | ₩27,571 | ₩27,798 | ₩26,381 | ₩27,143 | -1.55% | 205.7만 |
|---|
| 2026.09.15 | ₩27,170 | ₩27,878 | ₩27,150 | ₩27,624 | +1.67% | 124.7만 |
|---|
| 2026.09.14 | ₩27,263 | ₩27,664 | ₩26,582 | ₩26,796 | -1.72% | 175.7만 |
|---|
| 2026.09.11 | ₩27,424 | ₩27,932 | ₩27,303 | ₩27,584 | +0.58% | 159.1만 |
|---|
| 2026.09.10 | ₩27,678 | ₩27,678 | ₩26,929 | ₩27,210 | -1.69% | 156.4만 |
|---|
| 2026.09.09 | ₩27,905 | ₩28,306 | ₩27,090 | ₩27,397 | -1.82% | 137.4만 |
|---|
| 2026.09.08 | ₩27,317 | ₩28,025 | ₩27,314 | ₩27,798 | +1.76% | 103.8만 |
|---|
| 2026.09.04 | ₩26,889 | ₩27,023 | ₩26,534 | ₩26,809 | -0.30% | 109.8만 |
|---|
| 2026.09.03 | ₩26,288 | ₩27,156 | ₩25,954 | ₩26,956 | +2.54% | 100.3만 |
|---|
| 2026.09.02 | ₩26,408 | ₩26,796 | ₩26,020 | ₩26,421 | +0.05% | 147.3만 |
|---|
| 2026.09.01 | ₩26,368 | ₩27,156 | ₩25,887 | ₩26,822 | +1.72% | 165.7만 |
|---|
| 2026.08.31 | ₩26,274 | ₩26,502 | ₩25,539 | ₩26,061 | -0.81% | 150.8만 |
|---|
| 2026.08.28 | ₩26,114 | ₩26,404 | ₩25,452 | ₩25,767 | -1.33% | 135.5만 |
|---|
| 2026.08.27 | ₩25,927 | ₩26,515 | ₩25,339 | ₩26,114 | +0.72% | 152만 |
|---|
| 2026.08.26 | ₩25,219 | ₩25,713 | ₩24,577 | ₩25,700 | +1.91% | 89만 |
|---|
| 2026.08.25 | ₩25,700 | ₩26,274 | ₩25,326 | ₩25,352 | -1.35% | 120만 |
|---|
| 2026.08.24 | ₩26,248 | ₩26,248 | ₩25,319 | ₩25,673 | -2.19% | 125.7만 |
|---|
| 2026.08.21 | ₩27,410 | ₩27,544 | ₩26,007 | ₩26,355 | -3.85% | 132만 |
|---|
| 2026.08.20 | ₩27,544 | ₩27,785 | ₩26,609 | ₩26,675 | -3.15% | 102.1만 |
|---|
| 2026.08.19 | ₩28,333 | ₩28,413 | ₩27,103 | ₩27,330 | -3.54% | 108.5만 |
|---|
| 2026.08.18 | ₩28,667 | ₩28,880 | ₩28,108 | ₩28,186 | -1.68% | 102.7만 |
|---|
| 2026.08.17 | ₩28,145 | ₩28,560 | ₩27,811 | ₩28,493 | +1.23% | 104.2만 |
|---|
| 2026.08.14 | ₩27,424 | ₩28,199 | ₩27,277 | ₩27,878 | +1.66% | 69.5만 |
|---|
| 2026.08.13 | ₩28,159 | ₩28,453 | ₩27,183 | ₩27,223 | -3.32% | 127.4만 |
|---|
| 2026.08.12 | ₩28,373 | ₩28,667 | ₩28,119 | ₩28,346 | -0.09% | 118.7만 |
|---|
| 2026.08.11 | ₩28,105 | ₩29,172 | ₩27,912 | ₩28,212 | +0.38% | 158.2만 |
|---|
| 2026.08.10 | ₩27,544 | ₩28,353 | ₩27,544 | ₩27,918 | +1.36% | 171.4만 |
|---|
| 2026.08.07 | ₩27,424 | ₩28,872 | ₩26,923 | ₩27,036 | -1.41% | 175.9만 |
|---|
| 2026.08.06 | ₩28,947 | ₩28,947 | ₩27,344 | ₩27,664 | -4.43% | 287.6만 |
|---|
| 2026.08.05 | ₩26,729 | ₩30,137 | ₩25,660 | ₩29,749 | +11.30% | 697.6만 |
|---|
| 2026.08.04 | ₩24,163 | ₩24,965 | ₩24,163 | ₩24,724 | +2.32% | 311.6만 |
|---|
| 2026.08.03 | ₩24,323 | ₩25,032 | ₩23,855 | ₩24,564 | +0.99% | 94.7만 |
|---|
| 2026.07.31 | ₩24,671 | ₩25,152 | ₩24,190 | ₩24,751 | +0.33% | 155.3만 |
|---|
| 2026.07.30 | ₩24,337 | ₩24,604 | ₩24,123 | ₩24,270 | -0.27% | 92.6만 |
|---|
| 2026.07.29 | ₩24,671 | ₩24,925 | ₩23,602 | ₩23,869 | -3.25% | 112.3만 |
|---|
| 2026.07.28 | ₩25,098 | ₩25,098 | ₩23,588 | ₩24,056 | -4.15% | 188.5만 |
|---|
| 2026.07.27 | ₩26,515 | ₩26,929 | ₩24,938 | ₩25,138 | -5.19% | 194.2만 |
|---|
| 2026.07.24 | ₩28,025 | ₩28,069 | ₩26,622 | ₩26,956 | -3.81% | 164.4만 |
|---|
| 2026.07.23 | ₩28,827 | ₩28,961 | ₩27,277 | ₩27,851 | -3.38% | 186.6만 |
|---|
| 2026.07.22 | ₩27,638 | ₩28,613 | ₩27,536 | ₩28,533 | +3.24% | 181.3만 |
|---|
| 2026.07.21 | ₩27,718 | ₩27,992 | ₩26,891 | ₩27,277 | -1.59% | 211.7만 |
|---|
| 2026.07.20 | ₩27,170 | ₩27,912 | ₩27,123 | ₩27,277 | +0.39% | 215.4만 |
|---|
| 2026.07.17 | ₩26,655 | ₩27,183 | ₩25,980 | ₩27,170 | +1.93% | 217.9만 |
|---|
| 2026.07.16 | ₩26,448 | ₩26,876 | ₩26,355 | ₩26,515 | +0.25% | 101.6만 |
|---|
| 2026.07.15 | ₩27,277 | ₩27,370 | ₩26,007 | ₩26,702 | -2.11% | 170.2만 |
|---|
| 2026.07.14 | ₩26,555 | ₩27,183 | ₩26,221 | ₩27,156 | +2.26% | 131.9만 |
|---|
| 2026.07.13 | ₩25,847 | ₩26,288 | ₩25,673 | ₩26,127 | +1.09% | 105.5만 |
|---|
| 2026.07.10 | ₩25,660 | ₩25,740 | ₩24,560 | ₩25,726 | +0.26% | 113.3만 |
|---|
| 2026.07.09 | ₩25,780 | ₩26,407 | ₩25,446 | ₩25,620 | -0.62% | 88.7만 |
|---|
| 2026.07.08 | ₩25,192 | ₩25,660 | ₩25,098 | ₩25,606 | +1.64% | 124.2만 |
|---|
| 2026.07.07 | ₩24,149 | ₩25,446 | ₩23,855 | ₩24,925 | +3.21% | 230.2만 |
|---|
| 2026.07.06 | ₩24,190 | ₩25,032 | ₩23,936 | ₩24,190 | 0.00% | 132.1만 |
|---|
| 2026.07.02 | ₩25,486 | ₩25,767 | ₩23,602 | ₩24,043 | -5.66% | 151.3만 |
|---|
| 2026.07.01 | ₩26,395 | ₩26,689 | ₩25,165 | ₩25,406 | -3.75% | 390.1만 |
|---|
| 2026.06.30 | ₩26,248 | ₩26,809 | ₩26,087 | ₩26,702 | +1.73% | 175만 |
|---|
| 2026.06.29 | ₩25,927 | ₩26,421 | ₩25,633 | ₩26,234 | +1.19% | 165.4만 |
|---|
| 2026.06.26 | ₩25,392 | ₩26,355 | ₩25,339 | ₩26,274 | +3.47% | 899.2만 |
|---|
| 2026.06.25 | ₩24,644 | ₩25,673 | ₩24,644 | ₩25,633 | +4.01% | 159.2만 |
|---|
| 2026.06.24 | ₩24,497 | ₩24,611 | ₩24,016 | ₩24,577 | +0.33% | 151.2만 |
|---|
| 2026.06.23 | ₩24,230 | ₩24,885 | ₩24,089 | ₩24,791 | +2.32% | 152.7만 |
|---|
| 2026.06.22 | ₩24,149 | ₩24,778 | ₩23,668 | ₩24,697 | +2.27% | 152.5만 |
|---|
| 2026.06.18 | ₩23,976 | ₩24,230 | ₩23,147 | ₩23,655 | -1.34% | 340.4만 |
|---|
| 2026.06.17 | ₩24,390 | ₩24,497 | ₩23,842 | ₩24,109 | -1.15% | 105.9만 |
|---|
| 2026.06.16 | ₩24,457 | ₩24,684 | ₩24,190 | ₩24,323 | -0.55% | 109.9만 |
|---|
| 2026.06.15 | ₩24,898 | ₩25,058 | ₩24,390 | ₩24,671 | -0.91% | 135.7만 |
|---|
| 2026.06.12 | ₩24,577 | ₩25,612 | ₩24,457 | ₩25,272 | +2.83% | 137.5만 |
|---|
| 2026.06.11 | ₩25,165 | ₩25,285 | ₩24,550 | ₩24,684 | -1.91% | 97.8만 |
|---|
| 2026.06.10 | ₩24,724 | ₩25,339 | ₩24,564 | ₩24,590 | -0.54% | 134.6만 |
|---|
| 2026.06.09 | ₩24,885 | ₩24,998 | ₩23,989 | ₩24,484 | -1.61% | 115.9만 |
|---|
| 2026.06.08 | ₩24,711 | ₩25,172 | ₩24,657 | ₩24,724 | +0.05% | 157.3만 |
|---|
| 2026.06.05 | ₩25,459 | ₩25,573 | ₩23,936 | ₩24,069 | -5.46% | 143.9만 |
|---|
| 2026.06.04 | ₩24,938 | ₩25,914 | ₩24,871 | ₩25,673 | +2.95% | 106.9만 |
|---|
| 2026.06.03 | ₩25,379 | ₩25,553 | ₩25,112 | ₩25,366 | -0.05% | 128.4만 |
|---|
| 2026.06.02 | ₩24,738 | ₩25,419 | ₩24,657 | ₩25,205 | +1.89% | 138.7만 |
|---|
| 2026.06.01 | ₩24,243 | ₩24,644 | ₩23,869 | ₩24,564 | +1.32% | 145.3만 |
|---|
| 2026.05.29 | ₩24,310 | ₩24,537 | ₩23,809 | ₩23,962 | -1.43% | 174.7만 |
|---|
| 2026.05.28 | ₩25,098 | ₩25,225 | ₩24,163 | ₩24,243 | -3.41% | 117.6만 |
|---|
| 2026.05.27 | ₩25,446 | ₩25,446 | ₩24,577 | ₩24,938 | -2.00% | 177.1만 |
|---|
| 2026.05.26 | ₩25,713 | ₩26,315 | ₩25,499 | ₩25,860 | +0.57% | 221.6만 |
|---|
| 2026.05.22 | ₩26,061 | ₩26,141 | ₩25,392 | ₩25,767 | -1.13% | 169.7만 |
|---|
| 2026.05.21 | ₩26,862 | ₩26,956 | ₩25,646 | ₩26,248 | -2.29% | 206.2만 |
|---|
| 2026.05.20 | ₩26,889 | ₩27,370 | ₩26,595 | ₩26,595 | -1.09% | 247.3만 |
|---|
| 2026.05.19 | ₩26,020 | ₩26,969 | ₩25,767 | ₩26,782 | +2.93% | 190만 |
|---|
| 2026.05.18 | ₩25,780 | ₩26,401 | ₩25,526 | ₩26,141 | +1.40% | 194.9만 |
|---|
| 2026.05.15 | ₩24,671 | ₩25,446 | ₩24,226 | ₩25,339 | +2.71% | 252.4만 |
|---|
| 2026.05.14 | ₩24,537 | ₩25,138 | ₩24,510 | ₩24,858 | +1.31% | 151.9만 |
|---|
| 2026.05.13 | ₩24,123 | ₩24,664 | ₩23,708 | ₩24,510 | +1.61% | 245.7만 |
|---|
| 2026.05.12 | ₩23,762 | ₩24,196 | ₩23,374 | ₩24,123 | +1.52% | 161.8만 |
|---|
| 2026.05.11 | ₩22,586 | ₩23,588 | ₩22,332 | ₩23,548 | +4.26% | 168.1만 |
|---|
| 2026.05.08 | ₩22,559 | ₩22,659 | ₩21,904 | ₩22,452 | -0.47% | 191.3만 |
|---|
| 2026.05.07 | ₩23,508 | ₩23,815 | ₩22,158 | ₩22,479 | -4.38% | 244.7만 |
|---|
| 2026.05.06 | ₩23,495 | ₩24,724 | ₩22,706 | ₩23,321 | -0.74% | 351.4만 |
|---|
| 2026.05.05 | ₩22,185 | ₩23,201 | ₩22,172 | ₩23,054 | +3.92% | 148.8만 |
|---|
| 2026.05.04 | ₩21,984 | ₩22,332 | ₩21,731 | ₩22,198 | +0.97% | 132.9만 |
|---|
| 2026.05.01 | ₩22,145 | ₩22,332 | ₩21,931 | ₩21,944 | -0.91% | 128.5만 |
|---|
| 2026.04.30 | ₩22,372 | ₩22,706 | ₩21,971 | ₩22,359 | -0.06% | 172만 |
|---|
| 2026.04.29 | ₩22,292 | ₩22,746 | ₩22,131 | ₩22,719 | +1.92% | 156.7만 |
|---|
| 2026.04.28 | ₩22,185 | ₩22,332 | ₩21,911 | ₩22,078 | -0.48% | 139.6만 |
|---|
| 2026.04.27 | ₩22,492 | ₩22,773 | ₩21,931 | ₩22,078 | -1.84% | 168.6만 |
|---|
| 2026.04.24 | ₩22,339 | ₩22,639 | ₩21,999 | ₩22,372 | +0.15% | 530.5만 |
|---|
| 2026.04.23 | ₩22,051 | ₩22,625 | ₩22,051 | ₩22,412 | +1.64% | 256만 |
|---|
| 2026.04.22 | ₩20,969 | ₩21,931 | ₩20,915 | ₩21,918 | +4.53% | 384.7만 |
|---|
| 2026.04.21 | ₩20,287 | ₩20,862 | ₩20,260 | ₩20,648 | +1.78% | 173.6만 |
|---|
| 2026.04.20 | ₩20,100 | ₩20,648 | ₩19,873 | ₩20,100 | 0.00% | 217.4만 |
|---|
| 2026.04.17 | ₩20,113 | ₩20,715 | ₩19,492 | ₩19,873 | -1.20% | 431.9만 |
|---|
| 2026.04.16 | ₩20,033 | ₩20,688 | ₩20,033 | ₩20,621 | +2.94% | 135.2만 |
|---|
| 2026.04.15 | ₩19,726 | ₩20,200 | ₩19,726 | ₩20,033 | +1.56% | 122.2만 |
|---|
| 2026.04.14 | ₩19,365 | ₩19,806 | ₩19,004 | ₩19,793 | +2.21% | 189.6만 |
|---|
| 2026.04.13 | ₩20,314 | ₩20,481 | ₩19,158 | ₩19,365 | -4.67% | 199.9만 |
|---|
| 2026.04.10 | ₩20,007 | ₩20,381 | ₩20,007 | ₩20,260 | +1.27% | 86.7만 |
|---|
| 2026.04.09 | ₩20,528 | ₩20,995 | ₩20,180 | ₩20,207 | -1.56% | 93만 |
|---|
| 2026.04.08 | ₩19,646 | ₩20,708 | ₩19,406 | ₩20,528 | +4.49% | 153.6만 |
|---|
| 2026.04.07 | ₩20,220 | ₩20,595 | ₩20,047 | ₩20,301 | +0.40% | 129.4만 |
|---|
| 2026.04.06 | ₩20,341 | ₩20,341 | ₩19,833 | ₩20,234 | -0.53% | 72.4만 |
|---|
| 2026.04.02 | ₩20,314 | ₩21,383 | ₩20,140 | ₩20,287 | -0.13% | 175.7만 |
|---|
| 2026.04.01 | ₩20,247 | ₩20,788 | ₩19,806 | ₩20,154 | -0.46% | 271.1만 |
|---|
| 2026.03.31 | ₩20,514 | ₩21,383 | ₩20,087 | ₩20,448 | -0.33% | 271.3만 |
|---|
| 2026.03.30 | ₩21,289 | ₩21,296 | ₩20,053 | ₩20,341 | -4.46% | 229만 |
|---|
| 2026.03.27 | ₩20,782 | ₩21,022 | ₩20,695 | ₩20,862 | +0.39% | 131.3만 |
|---|
| 2026.03.26 | ₩20,247 | ₩20,929 | ₩20,220 | ₩20,835 | +2.90% | 170.4만 |
|---|
| 2026.03.25 | ₩19,753 | ₩20,294 | ₩19,539 | ₩20,247 | +2.50% | 128.3만 |
|---|
| 2026.03.24 | ₩19,338 | ₩20,267 | ₩19,298 | ₩19,886 | +2.83% | 167.8만 |
|---|
| 2026.03.23 | ₩19,271 | ₩19,606 | ₩19,111 | ₩19,285 | +0.07% | 130.5만 |
|---|
| 2026.03.20 | ₩19,672 | ₩19,672 | ₩18,924 | ₩19,258 | -2.11% | 192.7만 |
|---|
| 2026.03.19 | ₩19,205 | ₩20,007 | ₩19,004 | ₩19,552 | +1.81% | 122.4만 |
|---|
| 2026.03.18 | ₩19,646 | ₩19,966 | ₩19,285 | ₩19,378 | -1.36% | 130.7만 |
|---|
| 2026.03.17 | ₩19,044 | ₩19,793 | ₩18,937 | ₩19,512 | +2.46% | 139.1만 |
|---|
| 2026.03.16 | ₩18,977 | ₩19,124 | ₩18,577 | ₩18,924 | -0.28% | 143.1만 |
|---|
| 2026.03.13 | ₩18,590 | ₩18,964 | ₩18,229 | ₩18,724 | +0.72% | 153.9만 |
|---|
| 2026.03.12 | ₩18,697 | ₩19,018 | ₩18,470 | ₩18,536 | -0.86% | 194.9만 |
|---|
| 2026.03.11 | ₩18,296 | ₩18,877 | ₩18,042 | ₩18,830 | +2.92% | 141.3만 |
|---|
| 2026.03.10 | ₩18,510 | ₩18,991 | ₩18,343 | ₩18,536 | +0.14% | 117만 |
|---|
| 2026.03.09 | ₩18,336 | ₩18,790 | ₩18,015 | ₩18,603 | +1.46% | 93.8만 |
|---|
| 2026.03.06 | ₩18,630 | ₩18,737 | ₩18,042 | ₩18,483 | -0.79% | 96.2만 |
|---|
| 2026.03.05 | ₩18,577 | ₩19,031 | ₩18,336 | ₩18,750 | +0.94% | 181.1만 |
|---|
| 2026.03.04 | ₩17,962 | ₩18,757 | ₩17,835 | ₩18,643 | +3.79% | 222.4만 |
|---|
| 2026.03.03 | ₩17,788 | ₩18,162 | ₩17,253 | ₩17,988 | +1.13% | 186.7만 |
|---|
| 2026.03.02 | ₩18,670 | ₩18,670 | ₩17,788 | ₩18,242 | -2.29% | 189만 |
|---|
| 2026.02.27 | ₩18,510 | ₩18,710 | ₩17,988 | ₩18,269 | -1.30% | 237.5만 |
|---|
| 2026.02.26 | ₩18,630 | ₩18,964 | ₩18,309 | ₩18,510 | -0.65% | 172.1만 |
|---|
| 2026.02.25 | ₩18,376 | ₩18,530 | ₩17,888 | ₩18,403 | +0.15% | 176.2만 |
|---|
| 2026.02.24 | ₩17,187 | ₩18,282 | ₩17,026 | ₩18,242 | +6.14% | 309.6만 |
|---|
| 2026.02.23 | ₩17,160 | ₩17,360 | ₩16,873 | ₩17,093 | -0.39% | 332.8만 |
|---|
| 2026.02.20 | ₩17,227 | ₩17,628 | ₩16,719 | ₩17,013 | -1.24% | 975만 |
|---|
| 2026.02.19 | ₩19,833 | ₩20,648 | ₩18,630 | ₩19,004 | -4.18% | 183.8만 |
|---|
| 2026.02.18 | ₩19,505 | ₩20,615 | ₩18,911 | ₩19,258 | -1.27% | 331.9만 |
|---|
| 2026.02.17 | ₩17,240 | ₩17,895 | ₩16,973 | ₩17,721 | +2.79% | 186만 |
|---|
| 2026.02.13 | ₩16,532 | ₩17,220 | ₩16,465 | ₩17,133 | +3.64% | 83.9만 |
|---|
| 2026.02.12 | ₩17,467 | ₩17,467 | ₩16,278 | ₩16,505 | -5.51% | 104.3만 |
|---|
| 2026.02.11 | ₩17,253 | ₩17,574 | ₩16,826 | ₩17,360 | +0.62% | 66.7만 |
|---|
| 2026.02.10 | ₩17,374 | ₩17,374 | ₩16,732 | ₩17,000 | -2.15% | 50.9만 |
|---|
| 2026.02.09 | ₩17,360 | ₩17,514 | ₩17,040 | ₩17,320 | -0.23% | 76.5만 |
|---|
| 2026.02.06 | ₩16,425 | ₩17,434 | ₩16,202 | ₩17,227 | +4.88% | 112.8만 |
|---|
| 2026.02.05 | ₩15,970 | ₩16,238 | ₩15,623 | ₩16,158 | +1.17% | 92만 |
|---|
| 2026.02.04 | ₩16,398 | ₩16,746 | ₩15,810 | ₩16,224 | -1.06% | 83.9만 |
|---|
| 2026.02.03 | ₩16,037 | ₩16,385 | ₩15,636 | ₩16,331 | +1.83% | 85.7만 |
|---|
| 2026.02.02 | ₩15,797 | ₩16,224 | ₩15,679 | ₩15,917 | +0.76% | 72만 |
|---|
| 2026.01.30 | ₩15,864 | ₩16,278 | ₩15,797 | ₩16,158 | +1.85% | 96.7만 |
|---|
| 2026.01.29 | ₩15,703 | ₩16,385 | ₩15,616 | ₩16,117 | +2.64% | 101.4만 |
|---|
| 2026.01.28 | ₩15,850 | ₩15,850 | ₩15,142 | ₩15,342 | -3.20% | 85.6만 |
|---|
| 2026.01.27 | ₩15,770 | ₩15,991 | ₩15,683 | ₩15,690 | -0.51% | 59.3만 |
|---|
| 2026.01.26 | ₩16,238 | ₩16,358 | ₩15,683 | ₩15,690 | -3.37% | 58.6만 |
|---|
| 2026.01.23 | ₩16,558 | ₩16,946 | ₩15,997 | ₩16,037 | -3.15% | 90.6만 |
|---|
| 2026.01.22 | ₩16,558 | ₩16,632 | ₩16,051 | ₩16,371 | -1.13% | 107.7만 |
|---|
| 2026.01.21 | ₩15,970 | ₩16,545 | ₩15,944 | ₩16,478 | +3.18% | 75.8만 |
|---|
| 2026.01.20 | ₩15,730 | ₩15,957 | ₩15,623 | ₩15,650 | -0.51% | 53.1만 |
|---|
| 2026.01.16 | ₩15,944 | ₩16,064 | ₩15,703 | ₩15,797 | -0.92% | 80.3만 |
|---|
| 2026.01.15 | ₩15,476 | ₩16,064 | ₩15,088 | ₩15,904 | +2.76% | 50.8만 |
|---|
| 2026.01.14 | ₩15,703 | ₩16,037 | ₩15,449 | ₩15,570 | -0.85% | 65.3만 |
|---|
| 2026.01.13 | ₩15,276 | ₩16,024 | ₩15,276 | ₩15,556 | +1.84% | 81.6만 |
|---|
| 2026.01.12 | ₩14,941 | ₩15,235 | ₩14,714 | ₩15,075 | +0.89% | 68.1만 |
|---|
| 2026.01.09 | ₩15,088 | ₩15,155 | ₩14,708 | ₩14,888 | -1.33% | 43.8만 |
|---|
| 2026.01.08 | ₩14,487 | ₩15,102 | ₩14,380 | ₩15,022 | +3.69% | 72.5만 |
|---|
| 2026.01.07 | ₩15,155 | ₩15,155 | ₩14,367 | ₩14,393 | -5.03% | 52.7만 |
|---|
| 2026.01.06 | ₩15,316 | ₩15,362 | ₩14,875 | ₩15,008 | -2.01% | 72.7만 |
|---|
| 2026.01.05 | ₩15,516 | ₩15,663 | ₩14,995 | ₩15,503 | -0.09% | 94.8만 |
|---|
| 2026.01.02 | ₩14,153 | ₩14,948 | ₩13,926 | ₩14,821 | +4.72% | 83.3만 |
|---|
| 2025.12.31 | ₩14,287 | ₩14,327 | ₩13,932 | ₩14,059 | -1.59% | 46.4만 |
|---|
| 2025.12.30 | ₩14,273 | ₩14,387 | ₩14,166 | ₩14,220 | -0.37% | 45.4만 |
|---|
| 2025.12.29 | ₩14,340 | ₩14,434 | ₩14,186 | ₩14,246 | -0.65% | 48.3만 |
|---|
| 2025.12.26 | ₩14,327 | ₩14,327 | ₩14,106 | ₩14,273 | -0.37% | 31.5만 |
|---|
| 2025.12.24 | ₩14,260 | ₩14,360 | ₩14,113 | ₩14,287 | +0.19% | 24.4만 |
|---|
| 2025.12.23 | ₩14,367 | ₩14,447 | ₩14,114 | ₩14,260 | -0.74% | 49.8만 |
|---|
| 2025.12.22 | ₩14,206 | ₩14,647 | ₩14,206 | ₩14,327 | +0.85% | 59.2만 |
|---|
| 2025.12.19 | ₩14,033 | ₩14,434 | ₩13,993 | ₩14,033 | 0.00% | 171.6만 |
|---|
| 2025.12.18 | ₩14,113 | ₩14,407 | ₩13,979 | ₩14,019 | -0.66% | 86.5만 |
|---|
| 2025.12.17 | ₩14,140 | ₩14,353 | ₩13,819 | ₩14,126 | -0.09% | 118.8만 |
|---|
| 2025.12.16 | ₩14,099 | ₩14,200 | ₩13,391 | ₩14,019 | -0.57% | 119.1만 |
|---|
| 2025.12.15 | ₩14,527 | ₩14,594 | ₩14,140 | ₩14,420 | -0.74% | 75.9만 |
|---|
| 2025.12.12 | ₩15,088 | ₩15,182 | ₩14,407 | ₩14,500 | -3.90% | 84.4만 |
|---|
| 2025.12.11 | ₩15,436 | ₩15,436 | ₩14,981 | ₩15,195 | -1.56% | 79.7만 |
|---|
| 2025.12.10 | ₩14,821 | ₩15,797 | ₩14,754 | ₩15,556 | +4.96% | 111만 |
|---|
| 2025.12.09 | ₩14,540 | ₩15,042 | ₩14,540 | ₩14,861 | +2.21% | 71.3만 |
|---|
| 2025.12.08 | ₩15,022 | ₩15,209 | ₩14,761 | ₩14,781 | -1.60% | 60.1만 |
|---|
| 2025.12.05 | ₩14,941 | ₩15,169 | ₩14,821 | ₩14,968 | +0.18% | 79.4만 |
|---|
| 2025.12.04 | ₩14,848 | ₩15,075 | ₩14,701 | ₩15,008 | +1.08% | 79.4만 |
|---|
| 2025.12.03 | ₩13,952 | ₩14,941 | ₩13,779 | ₩14,928 | +6.99% | 84.9만 |
|---|
| 2025.12.02 | ₩13,779 | ₩13,946 | ₩13,598 | ₩13,805 | +0.19% | 50.2만 |
|---|
| 2025.12.01 | ₩13,445 | ₩13,886 | ₩13,404 | ₩13,752 | +2.29% | 50.7만 |
|---|
| 2025.11.28 | ₩13,311 | ₩13,618 | ₩13,177 | ₩13,498 | +1.41% | 46.9만 |
|---|
| 2025.11.26 | ₩13,458 | ₩13,545 | ₩13,311 | ₩13,338 | -0.89% | 59만 |
|---|
| 2025.11.25 | ₩13,217 | ₩13,458 | ₩13,044 | ₩13,378 | +1.21% | 78.3만 |
|---|
| 2025.11.24 | ₩12,937 | ₩13,511 | ₩12,843 | ₩13,338 | +3.10% | 70.7만 |
|---|
| 2025.11.21 | ₩12,522 | ₩13,070 | ₩12,409 | ₩12,990 | +3.74% | 78.7만 |
|---|
| 2025.11.20 | ₩13,298 | ₩13,618 | ₩12,496 | ₩12,563 | -5.53% | 85.2만 |
|---|
| 2025.11.19 | ₩12,870 | ₩13,104 | ₩12,659 | ₩12,950 | +0.62% | 60.6만 |
|---|
| 2025.11.18 | ₩12,857 | ₩13,237 | ₩12,750 | ₩13,070 | +1.66% | 69.7만 |
|---|
| 2025.11.17 | ₩13,311 | ₩13,618 | ₩12,897 | ₩13,017 | -2.21% | 66.9만 |
|---|
| 2025.11.14 | ₩13,271 | ₩13,605 | ₩13,070 | ₩13,338 | +0.50% | 92.2만 |
|---|
| 2025.11.13 | ₩13,939 | ₩14,407 | ₩13,458 | ₩13,498 | -3.16% | 106.6만 |
|---|
| 2025.11.12 | ₩14,621 | ₩14,888 | ₩14,313 | ₩14,460 | -1.10% | 69.7만 |
|---|
| 2025.11.11 | ₩14,701 | ₩15,075 | ₩14,701 | ₩14,848 | +1.00% | 71.1만 |
|---|
| 2025.11.10 | ₩14,995 | ₩14,995 | ₩14,554 | ₩14,701 | -1.96% | 99.6만 |
|---|
| 2025.11.07 | ₩14,928 | ₩15,015 | ₩14,527 | ₩14,647 | -1.88% | 78.5만 |
|---|
| 2025.11.06 | ₩15,676 | ₩15,690 | ₩14,955 | ₩15,142 | -3.41% | 74.5만 |
|---|
| 2025.11.05 | ₩15,195 | ₩15,703 | ₩14,901 | ₩15,342 | +0.97% | 96.3만 |
|---|
| 2025.11.04 | ₩15,382 | ₩15,797 | ₩15,249 | ₩15,610 | +1.48% | 127.4만 |
|---|
| 2025.11.03 | ₩15,476 | ₩15,930 | ₩15,215 | ₩15,890 | +2.68% | 127.2만 |
|---|
| 2025.10.31 | ₩15,543 | ₩15,623 | ₩15,229 | ₩15,449 | -0.60% | 59.5만 |
|---|
| 2025.10.30 | ₩15,636 | ₩15,970 | ₩15,489 | ₩15,516 | -0.77% | 69.5만 |
|---|
| 2025.10.29 | ₩15,262 | ₩16,044 | ₩15,262 | ₩15,837 | +3.77% | 114.4만 |
|---|
| 2025.10.28 | ₩15,382 | ₩15,503 | ₩15,209 | ₩15,235 | -0.96% | 77.2만 |
|---|
| 2025.10.27 | ₩15,944 | ₩16,011 | ₩15,369 | ₩15,396 | -3.44% | 87.1만 |
|---|
| 2025.10.24 | ₩15,663 | ₩16,104 | ₩15,570 | ₩15,783 | +0.77% | 98만 |
|---|
| 2025.10.23 | ₩15,610 | ₩15,823 | ₩15,316 | ₩15,623 | +0.09% | 93.6만 |
|---|
| 2025.10.22 | ₩15,262 | ₩15,449 | ₩14,968 | ₩15,302 | +0.26% | 82.5만 |
|---|
| 2025.10.21 | ₩15,235 | ₩15,382 | ₩14,888 | ₩15,062 | -1.14% | 87.8만 |
|---|
| 2025.10.20 | ₩14,661 | ₩15,175 | ₩14,581 | ₩15,169 | +3.46% | 131만 |
|---|
| 2025.10.17 | ₩14,367 | ₩14,915 | ₩14,193 | ₩14,487 | +0.84% | 174만 |
|---|
| 2025.10.16 | ₩15,663 | ₩15,823 | ₩14,367 | ₩14,447 | -7.76% | 195.7만 |
|---|
| 2025.10.15 | ₩13,765 | ₩15,463 | ₩13,578 | ₩15,382 | +11.75% | 383.3만 |
|---|
| 2025.10.14 | ₩13,271 | ₩13,665 | ₩13,217 | ₩13,498 | +1.71% | 74.5만 |
|---|
| 2025.10.13 | ₩13,525 | ₩13,685 | ₩13,331 | ₩13,498 | -0.20% | 120.1만 |
|---|
| 2025.10.10 | ₩13,739 | ₩13,906 | ₩13,110 | ₩13,137 | -4.38% | 90.3만 |
|---|