시장 데이터를 불러오는 중
전체 종목
요크 워터 과거 주가
The York Water Company - Common Stock · YORW · NASDAQ
주요 사업 분야는 용수 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
The York Water Company - Common Stock · YORW · NASDAQ
주요 사업 분야는 용수 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,642 | ₩42,139 | ₩41,602 | ₩41,656 | +0.03% | 14.2만 |
| 2026.10.08 | ₩41,481 | ₩42,018 | ₩41,294 | ₩41,535 | +0.13% | 21.6만 |
| 2026.10.07 | ₩40,958 | ₩41,616 | ₩40,958 | ₩41,347 | +0.95% | 13.8만 |
| 2026.10.06 | ₩41,629 | ₩41,750 | ₩41,025 | ₩41,321 | -0.74% | 12.1만 |
| 2026.10.05 | ₩41,253 | ₩41,522 | ₩40,650 | ₩41,280 | +0.07% | 17.4만 |
| 2026.10.02 | ₩40,476 | ₩41,535 | ₩40,476 | ₩41,253 | +1.92% | 13.4만 |
| 2026.10.01 | ₩40,891 | ₩40,891 | ₩39,966 | ₩40,181 | -1.74% | 12.5만 |
| 2026.09.30 | ₩41,079 | ₩41,441 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,066 |
| -0.03% |
| 17.1만 |
| 2026.09.29 | ₩41,066 | ₩41,656 | ₩41,039 | ₩41,200 | +0.33% | 20.9만 |
|---|
| 2026.09.28 | ₩41,629 | ₩41,978 | ₩40,797 | ₩41,066 | -1.35% | 12만 |
|---|
| 2026.09.25 | ₩41,133 | ₩41,817 | ₩40,918 | ₩41,549 | +1.01% | 45.4만 |
|---|
| 2026.09.24 | ₩41,991 | ₩42,031 | ₩41,173 | ₩41,240 | -1.79% | 9.3만 |
|---|
| 2026.09.23 | ₩42,420 | ₩42,487 | ₩41,253 | ₩41,481 | -2.21% | 13.8만 |
|---|
| 2026.09.22 | ₩43,158 | ₩43,641 | ₩42,313 | ₩42,367 | -1.83% | 11.8만 |
|---|
| 2026.09.21 | ₩43,668 | ₩43,721 | ₩43,077 | ₩43,171 | -1.14% | 11.5만 |
|---|
| 2026.09.18 | ₩44,097 | ₩44,097 | ₩43,212 | ₩43,842 | -0.58% | 35.5만 |
|---|
| 2026.09.17 | ₩44,217 | ₩44,714 | ₩44,083 | ₩44,311 | +0.21% | 8만 |
|---|
| 2026.09.16 | ₩43,949 | ₩44,432 | ₩43,896 | ₩44,244 | +0.67% | 15.8만 |
|---|
| 2026.09.15 | ₩44,351 | ₩44,901 | ₩43,828 | ₩44,083 | -0.60% | 15.5만 |
|---|
| 2026.09.14 | ₩44,593 | ₩44,995 | ₩44,244 | ₩44,338 | -0.57% | 16.1만 |
|---|
| 2026.09.11 | ₩44,727 | ₩45,223 | ₩44,258 | ₩44,486 | -0.54% | 13.4만 |
|---|
| 2026.09.10 | ₩45,210 | ₩45,290 | ₩44,687 | ₩44,727 | -1.07% | 13.2만 |
|---|
| 2026.09.09 | ₩45,733 | ₩45,827 | ₩44,901 | ₩45,183 | -1.20% | 10.1만 |
|---|
| 2026.09.08 | ₩45,719 | ₩45,961 | ₩45,357 | ₩45,827 | +0.23% | 13.8만 |
|---|
| 2026.09.04 | ₩45,746 | ₩45,961 | ₩45,639 | ₩45,666 | -0.18% | 6.9만 |
|---|
| 2026.09.03 | ₩46,001 | ₩46,175 | ₩45,733 | ₩46,055 | +0.12% | 8.2만 |
|---|
| 2026.09.02 | ₩45,652 | ₩46,015 | ₩45,290 | ₩45,706 | +0.12% | 10.8만 |
|---|
| 2026.09.01 | ₩45,719 | ₩45,813 | ₩45,304 | ₩45,773 | +0.12% | 8만 |
|---|
| 2026.08.31 | ₩45,424 | ₩45,907 | ₩45,237 | ₩45,706 | +0.62% | 10.4만 |
|---|
| 2026.08.28 | ₩45,344 | ₩45,787 | ₩45,290 | ₩45,760 | +0.92% | 13.7만 |
|---|
| 2026.08.27 | ₩45,438 | ₩45,652 | ₩45,103 | ₩45,210 | -0.50% | 11만 |
|---|
| 2026.08.26 | ₩46,082 | ₩46,162 | ₩45,666 | ₩45,854 | -0.49% | 8.1만 |
|---|
| 2026.08.25 | ₩46,216 | ₩46,229 | ₩45,545 | ₩45,988 | -0.49% | 15만 |
|---|
| 2026.08.24 | ₩45,639 | ₩46,685 | ₩45,572 | ₩46,377 | +1.62% | 17.5만 |
|---|
| 2026.08.21 | ₩45,907 | ₩46,122 | ₩44,928 | ₩45,639 | -0.58% | 7.9만 |
|---|
| 2026.08.20 | ₩45,035 | ₩46,108 | ₩44,781 | ₩45,867 | +1.85% | 8.7만 |
|---|
| 2026.08.19 | ₩44,982 | ₩45,465 | ₩44,901 | ₩45,384 | +0.89% | 9.7만 |
|---|
| 2026.08.18 | ₩44,687 | ₩45,129 | ₩44,365 | ₩44,740 | +0.12% | 11만 |
|---|
| 2026.08.17 | ₩44,311 | ₩44,486 | ₩43,842 | ₩44,338 | +0.06% | 10.3만 |
|---|
| 2026.08.14 | ₩44,258 | ₩44,767 | ₩44,204 | ₩44,673 | +0.94% | 11.5만 |
|---|
| 2026.08.13 | ₩43,761 | ₩44,258 | ₩43,761 | ₩44,258 | +1.13% | 11.2만 |
|---|
| 2026.08.12 | ₩43,547 | ₩43,681 | ₩43,225 | ₩43,641 | +0.22% | 12.2만 |
|---|
| 2026.08.11 | ₩42,943 | ₩43,748 | ₩41,777 | ₩43,587 | +1.50% | 16.7만 |
|---|
| 2026.08.10 | ₩42,393 | ₩42,984 | ₩41,844 | ₩42,796 | +0.95% | 11.3만 |
|---|
| 2026.08.07 | ₩42,085 | ₩42,662 | ₩41,750 | ₩42,514 | +1.02% | 19.9만 |
|---|
| 2026.08.06 | ₩42,018 | ₩42,581 | ₩41,522 | ₩42,393 | +0.89% | 15만 |
|---|
| 2026.08.05 | ₩41,669 | ₩41,669 | ₩40,958 | ₩41,334 | -0.80% | 8만 |
|---|
| 2026.08.04 | ₩41,267 | ₩41,616 | ₩40,730 | ₩41,562 | +0.71% | 10.7만 |
|---|
| 2026.08.03 | ₩41,575 | ₩42,192 | ₩41,240 | ₩41,321 | -0.61% | 11.6만 |
|---|
| 2026.07.31 | ₩41,347 | ₩41,911 | ₩41,267 | ₩41,535 | +0.45% | 11.7만 |
|---|
| 2026.07.30 | ₩42,313 | ₩42,501 | ₩41,307 | ₩41,455 | -2.03% | 10.9만 |
|---|
| 2026.07.29 | ₩42,863 | ₩43,158 | ₩41,964 | ₩42,313 | -1.28% | 14.8만 |
|---|
| 2026.07.28 | ₩41,830 | ₩43,037 | ₩41,830 | ₩42,796 | +2.31% | 12.6만 |
|---|
| 2026.07.27 | ₩42,045 | ₩42,192 | ₩41,253 | ₩41,495 | -1.31% | 10.8만 |
|---|
| 2026.07.24 | ₩41,857 | ₩42,152 | ₩41,575 | ₩41,750 | -0.26% | 13.9만 |
|---|
| 2026.07.23 | ₩41,321 | ₩41,803 | ₩41,079 | ₩41,656 | +0.81% | 12.5만 |
|---|
| 2026.07.22 | ₩41,173 | ₩41,790 | ₩41,173 | ₩41,656 | +1.17% | 7.7만 |
|---|
| 2026.07.21 | ₩41,575 | ₩41,656 | ₩41,039 | ₩41,119 | -1.10% | 13.1만 |
|---|
| 2026.07.20 | ₩42,179 | ₩42,648 | ₩41,629 | ₩41,924 | -0.60% | 10만 |
|---|
| 2026.07.17 | ₩42,219 | ₩42,715 | ₩41,844 | ₩42,179 | -0.10% | 14만 |
|---|
| 2026.07.16 | ₩40,704 | ₩42,005 | ₩40,529 | ₩41,991 | +3.16% | 18.7만 |
|---|
| 2026.07.15 | ₩41,455 | ₩41,763 | ₩40,663 | ₩40,704 | -1.81% | 14.9만 |
|---|
| 2026.07.14 | ₩41,535 | ₩42,031 | ₩41,455 | ₩41,575 | +0.10% | 11.5만 |
|---|
| 2026.07.13 | ₩41,280 | ₩41,616 | ₩41,052 | ₩41,535 | +0.62% | 16만 |
|---|
| 2026.07.10 | ₩40,757 | ₩41,428 | ₩40,757 | ₩41,039 | +0.69% | 21.4만 |
|---|
| 2026.07.09 | ₩40,449 | ₩40,757 | ₩39,523 | ₩40,623 | +0.43% | 32.1만 |
|---|
| 2026.07.08 | ₩40,918 | ₩41,146 | ₩40,194 | ₩40,234 | -1.67% | 62.2만 |
|---|
| 2026.07.07 | ₩41,575 | ₩42,340 | ₩40,730 | ₩40,918 | -1.58% | 39.2만 |
|---|
| 2026.07.06 | ₩42,139 | ₩42,139 | ₩41,093 | ₩41,294 | -2.01% | 11.5만 |
|---|
| 2026.07.02 | ₩41,428 | ₩42,407 | ₩41,428 | ₩42,139 | +1.72% | 12.1만 |
|---|
| 2026.07.01 | ₩41,093 | ₩41,790 | ₩41,066 | ₩41,468 | +0.91% | 9.8만 |
|---|
| 2026.06.30 | ₩41,119 | ₩41,414 | ₩40,771 | ₩41,106 | -0.03% | 9.7만 |
|---|
| 2026.06.29 | ₩41,146 | ₩41,441 | ₩40,824 | ₩41,347 | +0.49% | 13.3만 |
|---|
| 2026.06.26 | ₩40,945 | ₩41,441 | ₩40,811 | ₩41,253 | +0.75% | 65.9만 |
|---|
| 2026.06.25 | ₩40,811 | ₩41,039 | ₩40,140 | ₩40,690 | -0.30% | 11.7만 |
|---|
| 2026.06.24 | ₩40,744 | ₩40,972 | ₩40,556 | ₩40,811 | +0.16% | 8.5만 |
|---|
| 2026.06.23 | ₩39,953 | ₩40,650 | ₩39,738 | ₩40,516 | +1.41% | 11.3만 |
|---|
| 2026.06.22 | ₩39,389 | ₩39,899 | ₩39,389 | ₩39,564 | +0.44% | 17.5만 |
|---|
| 2026.06.18 | ₩40,368 | ₩40,462 | ₩39,456 | ₩39,604 | -1.89% | 24.2만 |
|---|
| 2026.06.17 | ₩39,845 | ₩39,939 | ₩39,430 | ₩39,644 | -0.50% | 13.1만 |
|---|
| 2026.06.16 | ₩40,194 | ₩40,543 | ₩39,658 | ₩40,020 | -0.43% | 8.8만 |
|---|
| 2026.06.15 | ₩40,127 | ₩40,409 | ₩39,684 | ₩40,020 | -0.27% | 10.1만 |
|---|
| 2026.06.12 | ₩40,328 | ₩40,476 | ₩39,765 | ₩40,181 | -0.37% | 9.1만 |
|---|
| 2026.06.11 | ₩40,596 | ₩40,851 | ₩39,778 | ₩39,818 | -1.92% | 16.3만 |
|---|
| 2026.06.10 | ₩40,811 | ₩41,294 | ₩40,596 | ₩40,596 | -0.53% | 13.7만 |
|---|
| 2026.06.09 | ₩39,832 | ₩40,985 | ₩39,832 | ₩40,583 | +1.89% | 10.3만 |
|---|
| 2026.06.08 | ₩40,449 | ₩40,704 | ₩39,818 | ₩39,818 | -1.56% | 8.5만 |
|---|
| 2026.06.05 | ₩39,792 | ₩40,811 | ₩39,751 | ₩40,610 | +2.06% | 11.9만 |
|---|
| 2026.06.04 | ₩39,738 | ₩40,087 | ₩39,443 | ₩39,698 | -0.10% | 7.5만 |
|---|
| 2026.06.03 | ₩40,100 | ₩40,355 | ₩39,349 | ₩39,376 | -1.81% | 12만 |
|---|
| 2026.06.02 | ₩39,564 | ₩40,181 | ₩39,416 | ₩40,140 | +1.46% | 8.8만 |
|---|
| 2026.06.01 | ₩39,818 | ₩39,899 | ₩39,336 | ₩39,604 | -0.54% | 13.7만 |
|---|
| 2026.05.29 | ₩39,751 | ₩40,194 | ₩39,684 | ₩40,100 | +0.88% | 8.9만 |
|---|
| 2026.05.28 | ₩40,073 | ₩40,341 | ₩39,792 | ₩39,953 | -0.30% | 9.9만 |
|---|
| 2026.05.27 | ₩40,033 | ₩40,623 | ₩40,006 | ₩40,140 | +0.27% | 7.4만 |
|---|
| 2026.05.26 | ₩40,060 | ₩40,341 | ₩39,684 | ₩40,140 | +0.20% | 11.4만 |
|---|
| 2026.05.22 | ₩39,966 | ₩40,194 | ₩39,765 | ₩40,060 | +0.23% | 14.1만 |
|---|
| 2026.05.21 | ₩39,430 | ₩40,060 | ₩39,188 | ₩39,966 | +1.36% | 11만 |
|---|
| 2026.05.20 | ₩39,228 | ₩39,845 | ₩38,974 | ₩39,537 | +0.79% | 16.5만 |
|---|
| 2026.05.19 | ₩39,228 | ₩39,644 | ₩38,974 | ₩39,255 | +0.07% | 7.9만 |
|---|
| 2026.05.18 | ₩39,094 | ₩39,671 | ₩39,000 | ₩39,282 | +0.48% | 12만 |
|---|
| 2026.05.15 | ₩39,255 | ₩39,470 | ₩38,893 | ₩39,000 | -0.65% | 13만 |
|---|
| 2026.05.14 | ₩39,644 | ₩39,926 | ₩39,282 | ₩39,309 | -0.85% | 9.8만 |
|---|
| 2026.05.13 | ₩39,376 | ₩39,631 | ₩39,108 | ₩39,631 | +0.65% | 12.2만 |
|---|
| 2026.05.12 | ₩39,711 | ₩40,140 | ₩39,604 | ₩39,671 | -0.10% | 13.1만 |
|---|
| 2026.05.11 | ₩39,872 | ₩39,939 | ₩39,470 | ₩39,644 | -0.57% | 14.6만 |
|---|
| 2026.05.08 | ₩39,161 | ₩39,805 | ₩39,161 | ₩39,725 | +1.44% | 16.9만 |
|---|
| 2026.05.07 | ₩38,786 | ₩39,255 | ₩38,491 | ₩39,134 | +0.90% | 11.4만 |
|---|
| 2026.05.06 | ₩39,067 | ₩39,228 | ₩38,263 | ₩38,906 | -0.41% | 15.3만 |
|---|
| 2026.05.05 | ₩39,269 | ₩39,725 | ₩39,041 | ₩39,041 | -0.58% | 13.3만 |
|---|
| 2026.05.04 | ₩39,336 | ₩39,523 | ₩38,759 | ₩39,081 | -0.65% | 14.3만 |
|---|
| 2026.05.01 | ₩38,974 | ₩39,215 | ₩38,692 | ₩39,094 | +0.31% | 14.7만 |
|---|
| 2026.04.30 | ₩39,134 | ₩39,309 | ₩38,518 | ₩38,920 | -0.55% | 19.4만 |
|---|
| 2026.04.29 | ₩39,631 | ₩39,725 | ₩38,880 | ₩39,027 | -1.52% | 19.4만 |
|---|
| 2026.04.28 | ₩40,288 | ₩40,449 | ₩39,698 | ₩39,886 | -1.00% | 13.1만 |
|---|
| 2026.04.27 | ₩40,033 | ₩40,422 | ₩39,617 | ₩39,886 | -0.37% | 22.2만 |
|---|
| 2026.04.24 | ₩40,274 | ₩40,610 | ₩39,590 | ₩39,631 | -1.60% | 13.4만 |
|---|
| 2026.04.23 | ₩39,926 | ₩40,744 | ₩39,926 | ₩40,476 | +1.38% | 13.2만 |
|---|
| 2026.04.22 | ₩40,020 | ₩40,248 | ₩39,510 | ₩39,671 | -0.87% | 16.4만 |
|---|
| 2026.04.21 | ₩40,502 | ₩40,730 | ₩39,443 | ₩40,033 | -1.16% | 43.1만 |
|---|
| 2026.04.20 | ₩40,288 | ₩40,985 | ₩40,288 | ₩40,569 | +0.70% | 19.7만 |
|---|
| 2026.04.17 | ₩41,173 | ₩41,173 | ₩40,100 | ₩40,341 | -2.02% | 25.8만 |
|---|
| 2026.04.16 | ₩38,222 | ₩40,838 | ₩37,901 | ₩40,449 | +5.82% | 73.5만 |
|---|
| 2026.04.15 | ₩41,978 | ₩41,978 | ₩41,334 | ₩41,361 | -1.47% | 9.2만 |
|---|
| 2026.04.14 | ₩41,978 | ₩42,326 | ₩41,575 | ₩42,179 | +0.48% | 8.8만 |
|---|
| 2026.04.13 | ₩43,225 | ₩43,252 | ₩41,937 | ₩42,098 | -2.61% | 8.8만 |
|---|
| 2026.04.10 | ₩43,305 | ₩43,574 | ₩43,171 | ₩43,292 | -0.03% | 7.8만 |
|---|
| 2026.04.09 | ₩42,045 | ₩43,372 | ₩42,045 | ₩43,346 | +3.09% | 14.9만 |
|---|
| 2026.04.08 | ₩42,460 | ₩42,715 | ₩41,669 | ₩42,380 | -0.19% | 10.2만 |
|---|
| 2026.04.07 | ₩41,870 | ₩42,447 | ₩41,683 | ₩42,192 | +0.77% | 9.8만 |
|---|
| 2026.04.06 | ₩41,937 | ₩41,937 | ₩41,642 | ₩41,777 | -0.38% | 8.2만 |
|---|
| 2026.04.02 | ₩41,428 | ₩42,072 | ₩41,374 | ₩41,964 | +1.29% | 9.5만 |
|---|
| 2026.04.01 | ₩40,704 | ₩41,642 | ₩40,569 | ₩41,535 | +2.04% | 12.9만 |
|---|
| 2026.03.31 | ₩41,481 | ₩41,549 | ₩40,690 | ₩40,838 | -1.55% | 11.7만 |
|---|
| 2026.03.30 | ₩40,556 | ₩41,455 | ₩40,502 | ₩41,388 | +2.05% | 13.3만 |
|---|
| 2026.03.27 | ₩40,663 | ₩40,999 | ₩40,395 | ₩40,543 | -0.30% | 15만 |
|---|
| 2026.03.26 | ₩40,355 | ₩41,133 | ₩40,355 | ₩40,865 | +1.26% | 12만 |
|---|
| 2026.03.25 | ₩40,824 | ₩40,824 | ₩39,818 | ₩40,462 | -0.89% | 15.3만 |
|---|
| 2026.03.24 | ₩40,556 | ₩41,334 | ₩40,328 | ₩40,502 | -0.13% | 14.5만 |
|---|
| 2026.03.23 | ₩40,704 | ₩41,280 | ₩40,006 | ₩40,717 | +0.03% | 38.9만 |
|---|
| 2026.03.20 | ₩40,596 | ₩40,797 | ₩39,899 | ₩40,060 | -1.32% | 125만 |
|---|
| 2026.03.19 | ₩40,502 | ₩40,623 | ₩40,046 | ₩40,556 | +0.13% | 20만 |
|---|
| 2026.03.18 | ₩41,575 | ₩41,669 | ₩40,073 | ₩40,435 | -2.74% | 22만 |
|---|
| 2026.03.17 | ₩42,434 | ₩42,621 | ₩41,709 | ₩41,777 | -1.55% | 15만 |
|---|
| 2026.03.16 | ₩42,514 | ₩42,635 | ₩41,642 | ₩42,313 | -0.47% | 15.8만 |
|---|
| 2026.03.13 | ₩42,300 | ₩42,300 | ₩41,723 | ₩42,206 | -0.22% | 14.1만 |
|---|
| 2026.03.12 | ₩41,428 | ₩42,300 | ₩41,334 | ₩41,978 | +1.33% | 15.2만 |
|---|
| 2026.03.11 | ₩42,434 | ₩42,460 | ₩41,414 | ₩41,669 | -1.80% | 14.9만 |
|---|
| 2026.03.10 | ₩43,185 | ₩43,440 | ₩42,474 | ₩42,554 | -1.46% | 13.3만 |
|---|
| 2026.03.09 | ₩43,654 | ₩43,775 | ₩43,051 | ₩43,574 | -0.18% | 8.8만 |
|---|
| 2026.03.06 | ₩43,332 | ₩43,869 | ₩43,010 | ₩43,855 | +1.21% | 11.6만 |
|---|
| 2026.03.05 | ₩44,298 | ₩44,432 | ₩43,654 | ₩43,721 | -1.30% | 8.6만 |
|---|
| 2026.03.04 | ₩44,754 | ₩45,277 | ₩44,244 | ₩44,673 | -0.18% | 8.4만 |
|---|
| 2026.03.03 | ₩44,030 | ₩44,834 | ₩43,520 | ₩44,593 | +1.28% | 8.4만 |
|---|
| 2026.03.02 | ₩43,614 | ₩44,526 | ₩43,614 | ₩44,378 | +1.75% | 7.8만 |
|---|
| 2026.02.27 | ₩44,070 | ₩44,647 | ₩43,842 | ₩44,097 | +0.06% | 5.4만 |
|---|
| 2026.02.26 | ₩44,512 | ₩44,687 | ₩44,164 | ₩44,244 | -0.60% | 13.4만 |
|---|
| 2026.02.25 | ₩44,231 | ₩44,767 | ₩43,627 | ₩44,754 | +1.18% | 6.1만 |
|---|
| 2026.02.24 | ₩44,432 | ₩44,432 | ₩43,896 | ₩44,177 | -0.57% | 6.8만 |
|---|
| 2026.02.23 | ₩44,043 | ₩45,170 | ₩44,043 | ₩44,325 | +0.64% | 6.5만 |
|---|
| 2026.02.20 | ₩44,258 | ₩44,472 | ₩43,654 | ₩43,896 | -0.82% | 6.9만 |
|---|
| 2026.02.19 | ₩43,949 | ₩44,526 | ₩43,828 | ₩44,056 | +0.24% | 16.9만 |
|---|
| 2026.02.18 | ₩44,539 | ₩44,566 | ₩43,963 | ₩43,976 | -1.26% | 7.7만 |
|---|
| 2026.02.17 | ₩45,103 | ₩45,344 | ₩44,647 | ₩44,714 | -0.86% | 5.7만 |
|---|
| 2026.02.13 | ₩44,244 | ₩44,995 | ₩43,855 | ₩44,901 | +1.49% | 5.4만 |
|---|
| 2026.02.12 | ₩43,533 | ₩44,378 | ₩43,131 | ₩44,016 | +1.11% | 7.2만 |
|---|
| 2026.02.11 | ₩43,668 | ₩43,708 | ₩43,037 | ₩43,198 | -1.07% | 5.7만 |
|---|
| 2026.02.10 | ₩43,010 | ₩43,909 | ₩42,970 | ₩43,641 | +1.47% | 5.8만 |
|---|
| 2026.02.09 | ₩42,702 | ₩43,064 | ₩42,018 | ₩43,024 | +0.75% | 8.4만 |
|---|
| 2026.02.06 | ₩43,815 | ₩44,110 | ₩42,635 | ₩42,662 | -2.63% | 9.3만 |
|---|
| 2026.02.05 | ₩43,721 | ₩44,405 | ₩43,587 | ₩43,627 | -0.21% | 13.1만 |
|---|
| 2026.02.04 | ₩44,767 | ₩44,767 | ₩43,547 | ₩43,574 | -2.67% | 9만 |
|---|
| 2026.02.03 | ₩44,633 | ₩45,518 | ₩44,338 | ₩44,526 | -0.24% | 8.2만 |
|---|
| 2026.02.02 | ₩45,116 | ₩45,344 | ₩44,633 | ₩44,807 | -0.68% | 8.4만 |
|---|
| 2026.01.30 | ₩43,909 | ₩45,062 | ₩43,681 | ₩45,035 | +2.57% | 8.7만 |
|---|
| 2026.01.29 | ₩43,842 | ₩44,539 | ₩43,788 | ₩44,056 | +0.49% | 11.6만 |
|---|
| 2026.01.28 | ₩44,834 | ₩44,995 | ₩43,735 | ₩43,802 | -2.30% | 7.3만 |
|---|
| 2026.01.27 | ₩44,579 | ₩44,982 | ₩44,271 | ₩44,848 | +0.60% | 3.8만 |
|---|
| 2026.01.26 | ₩44,660 | ₩45,250 | ₩44,553 | ₩44,579 | -0.18% | 4.4만 |
|---|
| 2026.01.23 | ₩45,424 | ₩45,424 | ₩44,338 | ₩44,499 | -2.04% | 3.4만 |
|---|
| 2026.01.22 | ₩45,116 | ₩45,719 | ₩44,901 | ₩45,505 | +0.86% | 6.7만 |
|---|
| 2026.01.21 | ₩44,875 | ₩45,505 | ₩44,512 | ₩45,116 | +0.54% | 6.3만 |
|---|
| 2026.01.20 | ₩45,263 | ₩45,277 | ₩44,647 | ₩44,848 | -0.92% | 4.7만 |
|---|
| 2026.01.16 | ₩45,143 | ₩45,666 | ₩44,968 | ₩45,518 | +0.83% | 7.1만 |
|---|
| 2026.01.15 | ₩45,237 | ₩45,773 | ₩45,022 | ₩45,331 | +0.21% | 6.2만 |
|---|
| 2026.01.14 | ₩44,284 | ₩45,491 | ₩44,258 | ₩45,277 | +2.24% | 7.9만 |
|---|
| 2026.01.13 | ₩44,003 | ₩44,284 | ₩43,600 | ₩44,244 | +0.55% | 4.2만 |
|---|
| 2026.01.12 | ₩43,238 | ₩44,271 | ₩43,051 | ₩43,989 | +1.74% | 7만 |
|---|
| 2026.01.09 | ₩43,104 | ₩43,238 | ₩42,621 | ₩43,064 | -0.09% | 8만 |
|---|
| 2026.01.08 | ₩42,259 | ₩43,440 | ₩42,259 | ₩43,024 | +1.81% | 6.8만 |
|---|
| 2026.01.07 | ₩42,474 | ₩42,823 | ₩41,911 | ₩42,326 | -0.35% | 6.2만 |
|---|
| 2026.01.06 | ₩42,072 | ₩42,514 | ₩41,991 | ₩42,447 | +0.89% | 8.4만 |
|---|
| 2026.01.05 | ₩42,273 | ₩42,648 | ₩42,098 | ₩42,232 | -0.10% | 7.4만 |
|---|
| 2026.01.02 | ₩42,635 | ₩42,930 | ₩42,259 | ₩42,528 | -0.25% | 7.3만 |
|---|
| 2025.12.31 | ₩43,104 | ₩43,319 | ₩42,648 | ₩42,702 | -0.93% | 4.4만 |
|---|
| 2025.12.30 | ₩43,574 | ₩43,922 | ₩43,252 | ₩43,305 | -0.62% | 4.9만 |
|---|
| 2025.12.29 | ₩43,507 | ₩43,989 | ₩43,507 | ₩43,668 | +0.37% | 6만 |
|---|
| 2025.12.26 | ₩44,003 | ₩44,070 | ₩43,453 | ₩43,507 | -1.13% | 5만 |
|---|
| 2025.12.24 | ₩43,976 | ₩44,244 | ₩43,600 | ₩43,855 | -0.27% | 3.3만 |
|---|
| 2025.12.23 | ₩43,896 | ₩44,150 | ₩43,694 | ₩43,815 | -0.18% | 6만 |
|---|
| 2025.12.22 | ₩44,083 | ₩44,593 | ₩43,936 | ₩44,056 | -0.06% | 8.6만 |
|---|
| 2025.12.19 | ₩45,559 | ₩45,585 | ₩44,124 | ₩44,217 | -2.94% | 24.5만 |
|---|
| 2025.12.18 | ₩45,693 | ₩46,001 | ₩45,398 | ₩45,746 | +0.12% | 8.5만 |
|---|
| 2025.12.17 | ₩45,263 | ₩45,773 | ₩45,129 | ₩45,478 | +0.47% | 6.8만 |
|---|
| 2025.12.16 | ₩45,277 | ₩45,384 | ₩44,848 | ₩45,263 | -0.03% | 9만 |
|---|
| 2025.12.15 | ₩45,009 | ₩45,572 | ₩44,405 | ₩45,331 | +0.72% | 13.1만 |
|---|
| 2025.12.12 | ₩44,834 | ₩45,411 | ₩44,526 | ₩44,901 | +0.15% | 6.4만 |
|---|
| 2025.12.11 | ₩44,271 | ₩45,022 | ₩44,177 | ₩44,660 | +0.88% | 7.5만 |
|---|
| 2025.12.10 | ₩43,775 | ₩44,539 | ₩43,587 | ₩44,177 | +0.92% | 14.8만 |
|---|
| 2025.12.09 | ₩43,896 | ₩44,687 | ₩43,614 | ₩43,761 | -0.31% | 7만 |
|---|
| 2025.12.08 | ₩44,459 | ₩44,472 | ₩43,654 | ₩43,788 | -1.51% | 6.9만 |
|---|
| 2025.12.05 | ₩43,547 | ₩44,888 | ₩43,359 | ₩44,445 | +2.06% | 14.1만 |
|---|
| 2025.12.04 | ₩43,507 | ₩43,963 | ₩43,158 | ₩43,587 | +0.18% | 6.5만 |
|---|
| 2025.12.03 | ₩43,225 | ₩43,627 | ₩42,836 | ₩43,507 | +0.65% | 5.7만 |
|---|
| 2025.12.02 | ₩43,319 | ₩43,587 | ₩42,742 | ₩42,984 | -0.77% | 4.1만 |
|---|
| 2025.12.01 | ₩43,252 | ₩43,708 | ₩42,943 | ₩43,252 | 0.00% | 7.5만 |
|---|
| 2025.11.28 | ₩43,855 | ₩43,855 | ₩43,319 | ₩43,761 | -0.21% | 4.8만 |
|---|
| 2025.11.26 | ₩43,144 | ₩43,989 | ₩43,144 | ₩43,775 | +1.46% | 7.9만 |
|---|
| 2025.11.25 | ₩42,621 | ₩43,319 | ₩42,528 | ₩43,144 | +1.23% | 7.9만 |
|---|
| 2025.11.24 | ₩42,568 | ₩42,568 | ₩41,991 | ₩42,393 | -0.41% | 5.3만 |
|---|
| 2025.11.21 | ₩41,817 | ₩43,024 | ₩41,696 | ₩42,809 | +2.37% | 9.7만 |
|---|
| 2025.11.20 | ₩41,991 | ₩42,232 | ₩41,481 | ₩41,830 | -0.38% | 6.8만 |
|---|
| 2025.11.19 | ₩42,447 | ₩42,568 | ₩41,683 | ₩41,736 | -1.67% | 8.1만 |
|---|
| 2025.11.18 | ₩42,970 | ₩43,051 | ₩42,286 | ₩42,447 | -1.22% | 7.3만 |
|---|
| 2025.11.17 | ₩42,970 | ₩43,440 | ₩42,648 | ₩42,836 | -0.31% | 4.8만 |
|---|
| 2025.11.14 | ₩43,104 | ₩43,453 | ₩42,380 | ₩43,185 | +0.19% | 9만 |
|---|
| 2025.11.13 | ₩42,756 | ₩43,386 | ₩42,756 | ₩43,064 | +0.72% | 9만 |
|---|
| 2025.11.12 | ₩42,970 | ₩43,279 | ₩42,595 | ₩42,863 | -0.25% | 5.9만 |
|---|
| 2025.11.11 | ₩43,064 | ₩43,775 | ₩42,514 | ₩43,171 | +0.25% | 7.6만 |
|---|
| 2025.11.10 | ₩42,943 | ₩43,346 | ₩42,501 | ₩42,849 | -0.22% | 7만 |
|---|
| 2025.11.07 | ₩43,654 | ₩43,936 | ₩42,662 | ₩43,010 | -1.47% | 7.1만 |
|---|
| 2025.11.06 | ₩43,560 | ₩44,579 | ₩43,118 | ₩43,520 | -0.09% | 10.4만 |
|---|
| 2025.11.05 | ₩43,386 | ₩43,922 | ₩43,077 | ₩43,507 | +0.28% | 11.2만 |
|---|
| 2025.11.04 | ₩41,870 | ₩43,547 | ₩41,870 | ₩43,440 | +3.75% | 19.2만 |
|---|
| 2025.11.03 | ₩41,575 | ₩41,911 | ₩40,771 | ₩41,870 | +0.71% | 10.4만 |
|---|
| 2025.10.31 | ₩41,039 | ₩41,803 | ₩40,690 | ₩41,669 | +1.54% | 13.8만 |
|---|
| 2025.10.30 | ₩41,455 | ₩41,964 | ₩41,052 | ₩41,401 | -0.13% | 11만 |
|---|
| 2025.10.29 | ₩43,292 | ₩43,426 | ₩41,240 | ₩41,441 | -4.28% | 8.6만 |
|---|
| 2025.10.28 | ₩43,493 | ₩43,815 | ₩42,688 | ₩43,533 | +0.09% | 13.7만 |
|---|
| 2025.10.27 | ₩42,863 | ₩43,976 | ₩42,367 | ₩43,748 | +2.07% | 14.1만 |
|---|
| 2025.10.24 | ₩43,332 | ₩43,560 | ₩42,809 | ₩42,957 | -0.87% | 4.4만 |
|---|
| 2025.10.23 | ₩43,480 | ₩43,574 | ₩42,662 | ₩43,332 | -0.34% | 8.9만 |
|---|
| 2025.10.22 | ₩43,158 | ₩43,614 | ₩42,595 | ₩43,212 | +0.12% | 6.3만 |
|---|
| 2025.10.21 | ₩43,533 | ₩43,533 | ₩42,353 | ₩43,064 | -1.08% | 11.4만 |
|---|
| 2025.10.20 | ₩42,005 | ₩43,560 | ₩41,803 | ₩43,533 | +3.64% | 9.6만 |
|---|
| 2025.10.17 | ₩41,830 | ₩42,031 | ₩41,441 | ₩41,750 | -0.19% | 4.9만 |
|---|
| 2025.10.16 | ₩41,723 | ₩42,165 | ₩41,575 | ₩41,830 | +0.26% | 10만 |
|---|
| 2025.10.15 | ₩41,213 | ₩41,911 | ₩41,106 | ₩41,763 | +1.33% | 7.7만 |
|---|
| 2025.10.14 | ₩40,972 | ₩41,508 | ₩40,972 | ₩41,253 | +0.69% | 8만 |
|---|
| 2025.10.13 | ₩41,616 | ₩41,897 | ₩40,610 | ₩40,972 | -1.55% | 6.7만 |
|---|
| 2025.10.10 | ₩41,388 | ₩41,803 | ₩41,119 | ₩41,602 | +0.52% | 8만 |
|---|