시장 데이터를 불러오는 중
전체 종목
워터브리지 인프라스트럭처 과거 주가
WaterBridge Infrastructure LLC Class A Shares Representing Limited Liability Company Interests · WBI · NYSE
주요 사업 분야는 유전 개발 장비·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WaterBridge Infrastructure LLC Class A Shares Representing Limited Liability Company Interests · WBI · NYSE
주요 사업 분야는 유전 개발 장비·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,227 | ₩40,696 | ₩39,331 | ₩40,200 | -0.07% | 34.9만 |
| 2026.10.08 | ₩39,583 | ₩40,046 | ₩39,315 | ₩39,932 | +0.88% | 42.7만 |
| 2026.10.07 | ₩40,361 | ₩40,482 | ₩38,645 | ₩39,302 | -2.62% | 42.4만 |
| 2026.10.06 | ₩39,221 | ₩40,844 | ₩38,175 | ₩40,361 | +2.91% | 57.5만 |
| 2026.10.05 | ₩38,886 | ₩39,691 | ₩38,323 | ₩39,195 | +0.79% | 43.5만 |
| 2026.10.02 | ₩37,331 | ₩38,953 | ₩37,331 | ₩38,685 | +3.63% | 54만 |
| 2026.10.01 | ₩37,505 | ₩38,370 | ₩36,660 | ₩37,720 | +0.57% | 75.3만 |
| 2026.09.30 | ₩38,296 | ₩38,658 | ₩37,545 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,706 |
| -1.54% |
| 70.5만 |
| 2026.09.29 | ₩38,216 | ₩38,551 | ₩37,693 | ₩38,162 | -0.14% | 81.5만 |
|---|
| 2026.09.28 | ₩40,562 | ₩40,562 | ₩38,672 | ₩38,819 | -4.30% | 57.5만 |
|---|
| 2026.09.25 | ₩39,744 | ₩40,991 | ₩39,583 | ₩39,959 | +0.54% | 35.5만 |
|---|
| 2026.09.24 | ₩38,900 | ₩40,369 | ₩38,216 | ₩40,147 | +3.21% | 89.8만 |
|---|
| 2026.09.23 | ₩39,610 | ₩40,093 | ₩38,454 | ₩38,698 | -2.30% | 61.3만 |
|---|
| 2026.09.22 | ₩39,771 | ₩40,696 | ₩39,329 | ₩39,637 | -0.34% | 48.3만 |
|---|
| 2026.09.21 | ₩40,737 | ₩41,099 | ₩39,597 | ₩40,133 | -1.48% | 67만 |
|---|
| 2026.09.18 | ₩41,715 | ₩41,729 | ₩40,602 | ₩41,380 | -0.80% | 384.6만 |
|---|
| 2026.09.17 | ₩41,474 | ₩42,587 | ₩41,233 | ₩41,595 | +0.29% | 66.9만 |
|---|
| 2026.09.16 | ₩41,648 | ₩42,520 | ₩40,683 | ₩41,300 | -0.84% | 57.6만 |
|---|
| 2026.09.15 | ₩42,614 | ₩43,539 | ₩42,064 | ₩42,238 | -0.88% | 47.2만 |
|---|
| 2026.09.14 | ₩43,257 | ₩43,673 | ₩42,453 | ₩42,681 | -1.33% | 43.9만 |
|---|
| 2026.09.11 | ₩45,966 | ₩45,966 | ₩43,298 | ₩43,298 | -5.81% | 53.2만 |
|---|
| 2026.09.10 | ₩44,826 | ₩44,826 | ₩43,324 | ₩43,874 | -2.12% | 55.8만 |
|---|
| 2026.09.09 | ₩44,049 | ₩44,625 | ₩43,834 | ₩44,277 | +0.52% | 93.1만 |
|---|
| 2026.09.08 | ₩43,955 | ₩44,518 | ₩43,485 | ₩43,914 | -0.09% | 47.2만 |
|---|
| 2026.09.04 | ₩42,976 | ₩43,358 | ₩42,238 | ₩43,190 | +0.50% | 22.8만 |
|---|
| 2026.09.03 | ₩43,324 | ₩43,834 | ₩42,869 | ₩43,231 | -0.22% | 32.7만 |
|---|
| 2026.09.02 | ₩43,137 | ₩43,660 | ₩42,480 | ₩43,257 | +0.28% | 36.6만 |
|---|
| 2026.09.01 | ₩43,284 | ₩44,263 | ₩42,949 | ₩43,754 | +1.08% | 72.2만 |
|---|
| 2026.08.31 | ₩42,574 | ₩43,003 | ₩41,896 | ₩42,641 | +0.16% | 44.3만 |
|---|
| 2026.08.28 | ₩43,914 | ₩44,035 | ₩42,144 | ₩42,158 | -4.00% | 28.8만 |
|---|
| 2026.08.27 | ₩42,118 | ₩43,982 | ₩41,781 | ₩43,834 | +4.08% | 27만 |
|---|
| 2026.08.26 | ₩42,587 | ₩43,204 | ₩42,238 | ₩42,386 | -0.47% | 40.6만 |
|---|
| 2026.08.25 | ₩41,903 | ₩43,016 | ₩41,501 | ₩42,627 | +1.73% | 68.1만 |
|---|
| 2026.08.24 | ₩41,890 | ₩43,807 | ₩41,052 | ₩42,212 | +0.77% | 49.5만 |
|---|
| 2026.08.21 | ₩43,619 | ₩44,039 | ₩42,238 | ₩42,507 | -2.55% | 47.3만 |
|---|
| 2026.08.20 | ₩42,949 | ₩44,075 | ₩42,949 | ₩43,566 | +1.44% | 60.4만 |
|---|
| 2026.08.19 | ₩43,043 | ₩43,177 | ₩41,903 | ₩42,560 | -1.12% | 43.6만 |
|---|
| 2026.08.18 | ₩42,976 | ₩43,177 | ₩42,144 | ₩42,828 | -0.34% | 58.6만 |
|---|
| 2026.08.17 | ₩42,520 | ₩42,667 | ₩41,917 | ₩42,614 | +0.22% | 62.5만 |
|---|
| 2026.08.14 | ₩41,903 | ₩42,909 | ₩41,829 | ₩42,547 | +1.54% | 43.5만 |
|---|
| 2026.08.13 | ₩41,715 | ₩42,560 | ₩41,286 | ₩41,903 | +0.45% | 50.7만 |
|---|
| 2026.08.12 | ₩43,673 | ₩44,141 | ₩42,238 | ₩42,641 | -2.36% | 48.2만 |
|---|
| 2026.08.11 | ₩43,405 | ₩44,116 | ₩42,869 | ₩43,311 | -0.22% | 65.7만 |
|---|
| 2026.08.10 | ₩43,485 | ₩43,606 | ₩41,910 | ₩43,177 | -0.71% | 104.3만 |
|---|
| 2026.08.07 | ₩43,593 | ₩44,417 | ₩42,641 | ₩42,909 | -1.57% | 42.5만 |
|---|
| 2026.08.06 | ₩46,958 | ₩46,958 | ₩43,264 | ₩43,874 | -6.57% | 68.9만 |
|---|
| 2026.08.05 | ₩45,322 | ₩45,832 | ₩44,625 | ₩44,987 | -0.74% | 49.5만 |
|---|
| 2026.08.04 | ₩44,491 | ₩45,577 | ₩44,277 | ₩44,867 | +0.84% | 51.7만 |
|---|
| 2026.08.03 | ₩44,478 | ₩46,368 | ₩44,022 | ₩45,363 | +1.99% | 58.1만 |
|---|
| 2026.07.31 | ₩44,692 | ₩46,771 | ₩44,116 | ₩45,886 | +2.67% | 63.2만 |
|---|
| 2026.07.30 | ₩44,102 | ₩45,143 | ₩43,740 | ₩44,142 | +0.09% | 72.3만 |
|---|
| 2026.07.29 | ₩43,941 | ₩45,376 | ₩43,338 | ₩43,512 | -0.98% | 96.7만 |
|---|
| 2026.07.28 | ₩44,504 | ₩44,504 | ₩41,302 | ₩42,842 | -3.74% | 50.2만 |
|---|
| 2026.07.27 | ₩46,047 | ₩46,965 | ₩44,223 | ₩44,719 | -2.88% | 47만 |
|---|
| 2026.07.24 | ₩47,910 | ₩48,661 | ₩46,610 | ₩46,771 | -2.38% | 30.1만 |
|---|
| 2026.07.23 | ₩49,211 | ₩49,412 | ₩47,294 | ₩47,656 | -3.16% | 66.9만 |
|---|
| 2026.07.22 | ₩48,004 | ₩49,466 | ₩47,924 | ₩48,554 | +1.15% | 60만 |
|---|
| 2026.07.21 | ₩47,106 | ₩47,977 | ₩45,832 | ₩47,575 | +1.00% | 59.5만 |
|---|
| 2026.07.20 | ₩46,140 | ₩47,589 | ₩45,926 | ₩46,596 | +0.99% | 88.9만 |
|---|
| 2026.07.17 | ₩46,556 | ₩47,119 | ₩44,786 | ₩46,543 | -0.03% | 123.3만 |
|---|
| 2026.07.16 | ₩46,100 | ₩46,784 | ₩45,202 | ₩46,757 | +1.43% | 59만 |
|---|
| 2026.07.15 | ₩48,474 | ₩48,769 | ₩45,296 | ₩46,301 | -4.48% | 45.1만 |
|---|
| 2026.07.14 | ₩47,267 | ₩48,272 | ₩46,610 | ₩48,111 | +1.79% | 31.5만 |
|---|
| 2026.07.13 | ₩45,979 | ₩47,253 | ₩45,556 | ₩46,623 | +1.40% | 54만 |
|---|
| 2026.07.10 | ₩46,355 | ₩46,704 | ₩44,719 | ₩45,202 | -2.49% | 66.7만 |
|---|
| 2026.07.09 | ₩45,872 | ₩46,838 | ₩45,057 | ₩46,315 | +0.96% | 105.2만 |
|---|
| 2026.07.08 | ₩45,296 | ₩46,020 | ₩44,551 | ₩45,684 | +0.86% | 79.9만 |
|---|
| 2026.07.07 | ₩43,123 | ₩45,108 | ₩42,842 | ₩44,974 | +4.29% | 68만 |
|---|
| 2026.07.06 | ₩41,997 | ₩44,598 | ₩41,997 | ₩43,123 | +2.68% | 122.3만 |
|---|
| 2026.07.02 | ₩42,533 | ₩43,834 | ₩41,152 | ₩41,957 | -1.36% | 108.6만 |
|---|
| 2026.07.01 | ₩45,671 | ₩46,315 | ₩42,091 | ₩42,332 | -7.31% | 181.6만 |
|---|
| 2026.06.30 | ₩45,162 | ₩46,757 | ₩44,999 | ₩45,953 | +1.75% | 161만 |
|---|
| 2026.06.29 | ₩41,863 | ₩44,732 | ₩41,863 | ₩44,652 | +6.66% | 197만 |
|---|
| 2026.06.26 | ₩40,562 | ₩42,480 | ₩40,381 | ₩41,662 | +2.71% | 211.6만 |
|---|
| 2026.06.25 | ₩37,921 | ₩40,710 | ₩37,921 | ₩40,710 | +7.36% | 191.9만 |
|---|
| 2026.06.24 | ₩37,545 | ₩39,195 | ₩36,875 | ₩37,961 | +1.11% | 214.9만 |
|---|
| 2026.06.23 | ₩39,744 | ₩40,428 | ₩37,760 | ₩38,336 | -3.54% | 271.2만 |
|---|
| 2026.06.22 | ₩40,710 | ₩41,568 | ₩38,470 | ₩40,200 | -1.25% | 443.7만 |
|---|
| 2026.06.18 | ₩41,005 | ₩44,504 | ₩39,161 | ₩44,504 | +8.53% | 1475.1만 |
|---|
| 2026.06.17 | ₩43,284 | ₩43,807 | ₩41,064 | ₩41,179 | -4.86% | 103.3만 |
|---|
| 2026.06.16 | ₩42,654 | ₩43,821 | ₩41,675 | ₩42,869 | +0.50% | 165.1만 |
|---|
| 2026.06.15 | ₩42,305 | ₩44,786 | ₩41,005 | ₩43,271 | +2.28% | 183.7만 |
|---|
| 2026.06.12 | ₩42,520 | ₩48,554 | ₩42,171 | ₩43,499 | +2.30% | 386.5만 |
|---|
| 2026.06.11 | ₩41,259 | ₩41,487 | ₩40,361 | ₩40,897 | -0.88% | 38.2만 |
|---|
| 2026.06.10 | ₩39,503 | ₩40,669 | ₩39,503 | ₩40,562 | +2.68% | 64.3만 |
|---|
| 2026.06.09 | ₩39,825 | ₩40,038 | ₩38,551 | ₩39,342 | -1.21% | 59.8만 |
|---|
| 2026.06.08 | ₩39,731 | ₩40,964 | ₩39,731 | ₩39,771 | +0.10% | 31.8만 |
|---|
| 2026.06.05 | ₩41,420 | ₩41,561 | ₩38,859 | ₩39,476 | -4.69% | 68.7만 |
|---|
| 2026.06.04 | ₩39,637 | ₩41,554 | ₩39,624 | ₩41,313 | +4.23% | 53.5만 |
|---|
| 2026.06.03 | ₩40,240 | ₩40,804 | ₩39,677 | ₩40,133 | -0.27% | 42.1만 |
|---|
| 2026.06.02 | ₩38,859 | ₩40,401 | ₩38,618 | ₩40,200 | +3.45% | 31.5만 |
|---|
| 2026.06.01 | ₩39,449 | ₩40,281 | ₩38,584 | ₩38,832 | -1.56% | 61만 |
|---|
| 2026.05.29 | ₩39,302 | ₩39,637 | ₩38,383 | ₩39,221 | -0.20% | 78만 |
|---|
| 2026.05.28 | ₩39,744 | ₩40,126 | ₩38,618 | ₩39,503 | -0.61% | 71.9만 |
|---|
| 2026.05.27 | ₩41,058 | ₩41,454 | ₩39,503 | ₩39,704 | -3.30% | 73.6만 |
|---|
| 2026.05.26 | ₩41,689 | ₩42,775 | ₩41,367 | ₩41,769 | +0.19% | 72.1만 |
|---|
| 2026.05.22 | ₩41,032 | ₩41,789 | ₩40,415 | ₩41,782 | +1.83% | 52.8만 |
|---|
| 2026.05.21 | ₩41,756 | ₩41,883 | ₩40,723 | ₩41,259 | -1.19% | 65.3만 |
|---|
| 2026.05.20 | ₩41,541 | ₩42,118 | ₩40,656 | ₩40,857 | -1.65% | 90.7만 |
|---|
| 2026.05.19 | ₩41,849 | ₩42,064 | ₩40,978 | ₩41,152 | -1.67% | 43.5만 |
|---|
| 2026.05.18 | ₩40,750 | ₩42,265 | ₩40,743 | ₩41,648 | +2.20% | 48.8만 |
|---|
| 2026.05.15 | ₩39,892 | ₩41,394 | ₩39,557 | ₩41,192 | +3.26% | 57.3만 |
|---|
| 2026.05.14 | ₩38,859 | ₩40,227 | ₩38,618 | ₩39,959 | +2.83% | 72만 |
|---|
| 2026.05.13 | ₩39,007 | ₩39,650 | ₩37,954 | ₩38,832 | -0.45% | 59.6만 |
|---|
| 2026.05.12 | ₩37,787 | ₩39,644 | ₩37,559 | ₩39,047 | +3.34% | 78.8만 |
|---|
| 2026.05.11 | ₩37,223 | ₩38,068 | ₩36,875 | ₩37,559 | +0.90% | 36만 |
|---|
| 2026.05.08 | ₩37,572 | ₩37,813 | ₩35,909 | ₩36,674 | -2.39% | 97.6만 |
|---|
| 2026.05.07 | ₩38,967 | ₩38,967 | ₩36,499 | ₩37,612 | -3.48% | 112.6만 |
|---|
| 2026.05.06 | ₩39,717 | ₩40,484 | ₩38,953 | ₩39,248 | -1.18% | 70.2만 |
|---|
| 2026.05.05 | ₩40,254 | ₩41,313 | ₩39,959 | ₩41,032 | +1.93% | 36.4만 |
|---|
| 2026.05.04 | ₩39,999 | ₩40,388 | ₩39,262 | ₩40,267 | +0.67% | 31만 |
|---|
| 2026.05.01 | ₩40,214 | ₩40,435 | ₩39,396 | ₩39,865 | -0.87% | 47.1만 |
|---|
| 2026.04.30 | ₩39,127 | ₩40,924 | ₩38,960 | ₩40,415 | +3.29% | 87.5만 |
|---|
| 2026.04.29 | ₩38,350 | ₩40,388 | ₩37,974 | ₩39,972 | +4.23% | 171.3만 |
|---|
| 2026.04.28 | ₩38,725 | ₩39,047 | ₩38,055 | ₩38,350 | -0.97% | 67만 |
|---|
| 2026.04.27 | ₩38,484 | ₩39,195 | ₩37,854 | ₩38,149 | -0.87% | 35.1만 |
|---|
| 2026.04.24 | ₩37,854 | ₩38,283 | ₩37,009 | ₩38,175 | +0.85% | 31.5만 |
|---|
| 2026.04.23 | ₩37,277 | ₩38,417 | ₩37,270 | ₩37,813 | +1.44% | 50.2만 |
|---|
| 2026.04.22 | ₩37,813 | ₩38,417 | ₩36,674 | ₩37,317 | -1.31% | 120.5만 |
|---|
| 2026.04.21 | ₩35,306 | ₩36,741 | ₩34,917 | ₩36,204 | +2.54% | 70만 |
|---|
| 2026.04.20 | ₩34,662 | ₩36,124 | ₩34,013 | ₩35,024 | +1.04% | 88.7만 |
|---|
| 2026.04.17 | ₩34,260 | ₩34,770 | ₩33,067 | ₩33,710 | -1.60% | 59.4만 |
|---|
| 2026.04.16 | ₩35,507 | ₩36,151 | ₩34,424 | ₩35,534 | +0.08% | 39.5만 |
|---|
| 2026.04.15 | ₩34,568 | ₩36,177 | ₩34,454 | ₩35,534 | +2.79% | 73.7만 |
|---|
| 2026.04.14 | ₩34,729 | ₩34,850 | ₩34,180 | ₩34,689 | -0.12% | 27만 |
|---|
| 2026.04.13 | ₩35,547 | ₩35,651 | ₩34,059 | ₩34,461 | -3.06% | 36.3만 |
|---|
| 2026.04.10 | ₩34,166 | ₩35,333 | ₩34,139 | ₩35,239 | +3.14% | 43.7만 |
|---|
| 2026.04.09 | ₩34,367 | ₩34,783 | ₩33,523 | ₩34,233 | -0.39% | 131.7만 |
|---|
| 2026.04.08 | ₩34,206 | ₩34,602 | ₩33,241 | ₩34,327 | +0.35% | 61.8만 |
|---|
| 2026.04.07 | ₩34,515 | ₩35,869 | ₩34,515 | ₩35,319 | +2.33% | 50.1만 |
|---|
| 2026.04.06 | ₩34,126 | ₩34,542 | ₩33,885 | ₩34,528 | +1.18% | 61.2만 |
|---|
| 2026.04.02 | ₩33,965 | ₩34,448 | ₩33,402 | ₩34,153 | +0.55% | 76.1만 |
|---|
| 2026.04.01 | ₩35,896 | ₩35,896 | ₩33,228 | ₩33,429 | -6.87% | 127만 |
|---|
| 2026.03.31 | ₩35,547 | ₩36,699 | ₩34,997 | ₩35,923 | +1.06% | 180.3만 |
|---|
| 2026.03.30 | ₩38,578 | ₩38,846 | ₩35,628 | ₩35,815 | -7.16% | 152.1만 |
|---|
| 2026.03.27 | ₩35,722 | ₩38,122 | ₩35,360 | ₩38,001 | +6.38% | 175.5만 |
|---|
| 2026.03.26 | ₩36,338 | ₩36,727 | ₩35,433 | ₩35,695 | -1.77% | 68.4만 |
|---|
| 2026.03.25 | ₩36,164 | ₩37,398 | ₩35,896 | ₩36,164 | 0.00% | 75만 |
|---|
| 2026.03.24 | ₩34,488 | ₩36,472 | ₩34,475 | ₩36,392 | +5.52% | 148.6만 |
|---|
| 2026.03.23 | ₩34,327 | ₩35,360 | ₩34,086 | ₩34,501 | +0.51% | 111.7만 |
|---|
| 2026.03.20 | ₩34,568 | ₩34,997 | ₩33,254 | ₩34,434 | -0.39% | 118.7만 |
|---|
| 2026.03.19 | ₩34,676 | ₩36,017 | ₩34,153 | ₩34,475 | -0.58% | 144.4만 |
|---|
| 2026.03.18 | ₩32,933 | ₩34,702 | ₩32,322 | ₩34,595 | +5.05% | 193만 |
|---|
| 2026.03.17 | ₩31,846 | ₩33,590 | ₩31,082 | ₩33,308 | +4.59% | 526.1만 |
|---|
| 2026.03.16 | ₩34,166 | ₩34,193 | ₩31,551 | ₩32,101 | -6.04% | 154.7만 |
|---|
| 2026.03.13 | ₩34,273 | ₩34,327 | ₩32,919 | ₩33,992 | -0.82% | 61.5만 |
|---|
| 2026.03.12 | ₩33,858 | ₩34,743 | ₩33,254 | ₩33,952 | +0.28% | 47.9만 |
|---|
| 2026.03.11 | ₩32,208 | ₩34,045 | ₩31,712 | ₩33,898 | +5.25% | 111.2만 |
|---|
| 2026.03.10 | ₩33,616 | ₩34,381 | ₩32,168 | ₩32,289 | -3.95% | 150.3만 |
|---|
| 2026.03.09 | ₩33,590 | ₩34,166 | ₩32,503 | ₩33,777 | +0.56% | 37.3만 |
|---|
| 2026.03.06 | ₩32,892 | ₩34,635 | ₩32,798 | ₩33,831 | +2.85% | 45.7만 |
|---|
| 2026.03.05 | ₩32,463 | ₩34,327 | ₩32,450 | ₩33,388 | +2.85% | 63만 |
|---|
| 2026.03.04 | ₩33,764 | ₩34,016 | ₩32,517 | ₩32,638 | -3.34% | 77.6만 |
|---|
| 2026.03.03 | ₩35,641 | ₩35,755 | ₩33,147 | ₩33,321 | -6.51% | 128.9만 |
|---|
| 2026.03.02 | ₩36,191 | ₩36,969 | ₩34,877 | ₩36,177 | -0.04% | 76.7만 |
|---|
| 2026.02.27 | ₩34,796 | ₩36,325 | ₩34,186 | ₩35,494 | +2.00% | 110.6만 |
|---|
| 2026.02.26 | ₩34,381 | ₩34,997 | ₩33,603 | ₩34,890 | +1.48% | 106.6만 |
|---|
| 2026.02.25 | ₩34,193 | ₩34,193 | ₩32,973 | ₩33,683 | -1.49% | 57.7만 |
|---|
| 2026.02.24 | ₩33,523 | ₩34,139 | ₩32,933 | ₩34,112 | +1.76% | 65.3만 |
|---|
| 2026.02.23 | ₩33,911 | ₩35,081 | ₩32,611 | ₩33,335 | -1.70% | 45.2만 |
|---|
| 2026.02.20 | ₩33,509 | ₩34,540 | ₩33,362 | ₩34,126 | +1.84% | 53.8만 |
|---|
| 2026.02.19 | ₩32,651 | ₩34,072 | ₩32,584 | ₩33,536 | +2.71% | 92.7만 |
|---|
| 2026.02.18 | ₩34,206 | ₩34,528 | ₩32,275 | ₩32,329 | -5.49% | 74.6만 |
|---|
| 2026.02.17 | ₩31,873 | ₩33,670 | ₩31,539 | ₩33,482 | +5.05% | 51.3만 |
|---|
| 2026.02.13 | ₩32,731 | ₩34,247 | ₩32,430 | ₩33,616 | +2.70% | 47.8만 |
|---|
| 2026.02.12 | ₩33,536 | ₩34,086 | ₩32,249 | ₩32,584 | -2.84% | 51.2만 |
|---|
| 2026.02.11 | ₩32,839 | ₩34,059 | ₩32,249 | ₩33,737 | +2.74% | 77.1만 |
|---|
| 2026.02.10 | ₩32,570 | ₩33,040 | ₩31,551 | ₩32,892 | +0.99% | 86.4만 |
|---|
| 2026.02.09 | ₩30,814 | ₩32,558 | ₩30,465 | ₩31,873 | +3.44% | 85.7만 |
|---|
| 2026.02.06 | ₩29,835 | ₩30,961 | ₩28,870 | ₩30,747 | +3.06% | 81.1만 |
|---|
| 2026.02.05 | ₩29,620 | ₩30,197 | ₩28,776 | ₩29,862 | +0.81% | 43.7만 |
|---|
| 2026.02.04 | ₩29,701 | ₩30,170 | ₩29,232 | ₩29,795 | +0.32% | 78.9만 |
|---|
| 2026.02.03 | ₩29,393 | ₩30,050 | ₩28,937 | ₩29,433 | +0.14% | 35.4만 |
|---|
| 2026.02.02 | ₩28,963 | ₩29,688 | ₩28,829 | ₩29,138 | +0.60% | 29.2만 |
|---|
| 2026.01.30 | ₩29,996 | ₩30,539 | ₩29,339 | ₩29,419 | -1.92% | 36.2만 |
|---|
| 2026.01.29 | ₩30,385 | ₩30,653 | ₩29,500 | ₩30,184 | -0.66% | 49.4만 |
|---|
| 2026.01.28 | ₩29,875 | ₩30,202 | ₩29,366 | ₩29,580 | -0.99% | 46.7만 |
|---|
| 2026.01.27 | ₩29,701 | ₩30,036 | ₩29,299 | ₩29,607 | -0.32% | 36.3만 |
|---|
| 2026.01.26 | ₩30,988 | ₩31,578 | ₩29,607 | ₩29,634 | -4.37% | 47.7만 |
|---|
| 2026.01.23 | ₩31,672 | ₩32,166 | ₩30,961 | ₩30,988 | -2.16% | 35.2만 |
|---|
| 2026.01.22 | ₩30,814 | ₩31,136 | ₩30,291 | ₩31,082 | +0.87% | 39.8만 |
|---|
| 2026.01.21 | ₩30,385 | ₩31,270 | ₩30,083 | ₩30,720 | +1.10% | 79.8만 |
|---|
| 2026.01.20 | ₩28,776 | ₩30,311 | ₩28,575 | ₩29,352 | +2.00% | 61.1만 |
|---|
| 2026.01.16 | ₩30,117 | ₩30,137 | ₩28,836 | ₩28,896 | -4.05% | 29.1만 |
|---|
| 2026.01.15 | ₩29,835 | ₩30,311 | ₩29,238 | ₩29,915 | +0.27% | 58.5만 |
|---|
| 2026.01.14 | ₩28,132 | ₩30,929 | ₩28,025 | ₩29,875 | +6.20% | 112.1만 |
|---|
| 2026.01.13 | ₩27,676 | ₩28,414 | ₩26,885 | ₩27,850 | +0.63% | 63.5만 |
|---|
| 2026.01.12 | ₩26,805 | ₩27,462 | ₩26,630 | ₩27,033 | +0.85% | 49.2만 |
|---|
| 2026.01.09 | ₩26,818 | ₩27,100 | ₩26,081 | ₩26,791 | -0.10% | 33.3만 |
|---|
| 2026.01.08 | ₩25,169 | ₩27,341 | ₩25,169 | ₩26,845 | +6.66% | 73.3만 |
|---|
| 2026.01.07 | ₩26,376 | ₩26,523 | ₩24,994 | ₩25,155 | -4.63% | 71.6만 |
|---|
| 2026.01.06 | ₩26,416 | ₩27,479 | ₩25,249 | ₩25,464 | -3.60% | 76.2만 |
|---|
| 2026.01.05 | ₩27,408 | ₩27,880 | ₩26,335 | ₩26,563 | -3.08% | 68.9만 |
|---|
| 2026.01.02 | ₩26,992 | ₩27,066 | ₩25,960 | ₩26,443 | -2.04% | 79.9만 |
|---|
| 2025.12.31 | ₩27,167 | ₩27,480 | ₩26,577 | ₩26,831 | -1.23% | 54.5만 |
|---|
| 2025.12.30 | ₩27,220 | ₩27,321 | ₩26,691 | ₩27,126 | -0.34% | 67.6만 |
|---|
| 2025.12.29 | ₩27,153 | ₩27,314 | ₩26,751 | ₩27,113 | -0.15% | 42.4만 |
|---|
| 2025.12.26 | ₩27,515 | ₩27,555 | ₩26,805 | ₩27,073 | -1.61% | 43.7만 |
|---|
| 2025.12.24 | ₩27,381 | ₩27,743 | ₩26,818 | ₩27,676 | +1.08% | 23.6만 |
|---|
| 2025.12.23 | ₩27,810 | ₩27,864 | ₩26,831 | ₩27,354 | -1.64% | 49.2만 |
|---|
| 2025.12.22 | ₩27,448 | ₩28,320 | ₩27,328 | ₩27,824 | +1.37% | 62.9만 |
|---|
| 2025.12.19 | ₩26,322 | ₩27,770 | ₩26,322 | ₩27,193 | +3.31% | 65.5만 |
|---|
| 2025.12.18 | ₩27,314 | ₩27,314 | ₩26,174 | ₩26,335 | -3.58% | 57.3만 |
|---|
| 2025.12.17 | ₩26,617 | ₩26,898 | ₩25,893 | ₩26,885 | +1.01% | 63.8만 |
|---|
| 2025.12.16 | ₩27,998 | ₩27,998 | ₩25,940 | ₩26,550 | -5.17% | 79.6만 |
|---|
| 2025.12.15 | ₩28,038 | ₩28,223 | ₩27,408 | ₩27,757 | -1.00% | 38.5만 |
|---|
| 2025.12.12 | ₩29,379 | ₩29,393 | ₩27,817 | ₩28,132 | -4.24% | 52.1만 |
|---|
| 2025.12.11 | ₩29,299 | ₩29,824 | ₩28,896 | ₩29,178 | -0.41% | 29.4만 |
|---|
| 2025.12.10 | ₩29,393 | ₩29,620 | ₩28,320 | ₩29,258 | -0.46% | 36.3만 |
|---|
| 2025.12.09 | ₩28,896 | ₩29,815 | ₩28,829 | ₩29,232 | +1.16% | 24.2만 |
|---|
| 2025.12.08 | ₩30,505 | ₩30,834 | ₩28,963 | ₩29,165 | -4.40% | 31.7만 |
|---|
| 2025.12.05 | ₩30,318 | ₩31,243 | ₩29,980 | ₩30,465 | +0.49% | 30.1만 |
|---|
| 2025.12.04 | ₩29,889 | ₩31,203 | ₩29,768 | ₩30,117 | +0.76% | 43.8만 |
|---|
| 2025.12.03 | ₩29,848 | ₩30,479 | ₩29,741 | ₩30,090 | +0.81% | 35.7만 |
|---|
| 2025.12.02 | ₩31,310 | ₩31,310 | ₩29,379 | ₩29,674 | -5.22% | 40.6만 |
|---|
| 2025.12.01 | ₩30,505 | ₩31,243 | ₩30,036 | ₩31,163 | +2.15% | 33.3만 |
|---|
| 2025.11.28 | ₩30,492 | ₩30,686 | ₩30,050 | ₩30,573 | +0.26% | 12.2만 |
|---|
| 2025.11.26 | ₩29,942 | ₩30,908 | ₩29,647 | ₩30,251 | +1.03% | 45.2만 |
|---|
| 2025.11.25 | ₩29,111 | ₩29,848 | ₩29,017 | ₩29,795 | +2.35% | 35.3만 |
|---|
| 2025.11.24 | ₩28,829 | ₩29,688 | ₩28,266 | ₩29,165 | +1.16% | 44.8만 |
|---|
| 2025.11.21 | ₩29,138 | ₩29,674 | ₩28,950 | ₩29,084 | -0.18% | 31.5만 |
|---|
| 2025.11.20 | ₩30,693 | ₩31,216 | ₩29,098 | ₩29,406 | -4.19% | 75.2만 |
|---|
| 2025.11.19 | ₩31,230 | ₩31,511 | ₩30,237 | ₩30,573 | -2.10% | 64.5만 |
|---|
| 2025.11.18 | ₩31,712 | ₩32,074 | ₩30,519 | ₩31,297 | -1.31% | 44.5만 |
|---|
| 2025.11.17 | ₩33,482 | ₩34,180 | ₩31,350 | ₩31,484 | -5.97% | 48만 |
|---|
| 2025.11.14 | ₩32,812 | ₩33,804 | ₩31,699 | ₩33,174 | +1.10% | 50.2만 |
|---|
| 2025.11.13 | ₩33,898 | ₩34,059 | ₩32,490 | ₩33,080 | -2.41% | 54.7만 |
|---|
| 2025.11.12 | ₩35,185 | ₩35,373 | ₩33,348 | ₩34,153 | -2.93% | 60만 |
|---|
| 2025.11.11 | ₩33,750 | ₩35,168 | ₩33,268 | ₩34,837 | +3.22% | 52.8만 |
|---|
| 2025.11.10 | ₩32,852 | ₩33,831 | ₩32,597 | ₩33,670 | +2.49% | 63.4만 |
|---|
| 2025.11.07 | ₩32,316 | ₩32,973 | ₩31,699 | ₩32,611 | +0.91% | 68만 |
|---|
| 2025.11.06 | ₩32,651 | ₩33,308 | ₩32,195 | ₩32,597 | -0.16% | 19.7만 |
|---|
| 2025.11.05 | ₩32,852 | ₩33,147 | ₩32,410 | ₩32,624 | -0.69% | 44.5만 |
|---|
| 2025.11.04 | ₩32,758 | ₩33,000 | ₩31,994 | ₩32,691 | -0.20% | 42.8만 |
|---|
| 2025.11.03 | ₩32,182 | ₩33,160 | ₩31,511 | ₩33,013 | +2.58% | 34만 |
|---|
| 2025.10.31 | ₩31,364 | ₩32,343 | ₩30,854 | ₩32,182 | +2.61% | 55.1만 |
|---|
| 2025.10.30 | ₩31,605 | ₩32,369 | ₩30,814 | ₩31,216 | -1.23% | 63.9만 |
|---|
| 2025.10.29 | ₩32,048 | ₩32,329 | ₩31,551 | ₩31,605 | -1.38% | 34.4만 |
|---|
| 2025.10.28 | ₩32,262 | ₩32,959 | ₩32,048 | ₩32,262 | 0.00% | 22.3만 |
|---|
| 2025.10.27 | ₩33,147 | ₩33,509 | ₩31,283 | ₩32,530 | -1.86% | 68.4만 |
|---|
| 2025.10.24 | ₩32,624 | ₩32,959 | ₩31,967 | ₩32,892 | +0.82% | 27.7만 |
|---|
| 2025.10.23 | ₩31,618 | ₩32,463 | ₩31,109 | ₩32,423 | +2.54% | 26.7만 |
|---|
| 2025.10.22 | ₩33,013 | ₩33,222 | ₩31,538 | ₩31,672 | -4.06% | 55.6만 |
|---|
| 2025.10.21 | ₩32,597 | ₩33,221 | ₩32,115 | ₩32,745 | +0.45% | 58.8만 |
|---|
| 2025.10.20 | ₩32,302 | ₩33,496 | ₩32,101 | ₩33,482 | +3.65% | 48.4만 |
|---|
| 2025.10.17 | ₩32,852 | ₩35,301 | ₩32,115 | ₩32,168 | -2.08% | 51.7만 |
|---|
| 2025.10.16 | ₩34,166 | ₩34,334 | ₩32,329 | ₩32,852 | -3.85% | 62.8만 |
|---|
| 2025.10.15 | ₩34,327 | ₩34,810 | ₩33,120 | ₩34,059 | -0.78% | 38.5만 |
|---|
| 2025.10.14 | ₩33,228 | ₩34,863 | ₩33,228 | ₩34,260 | +3.11% | 93.3만 |
|---|
| 2025.10.13 | ₩32,101 | ₩33,858 | ₩31,525 | ₩32,946 | +2.63% | 67.4만 |
|---|
| 2025.10.10 | ₩34,421 | ₩34,421 | ₩32,329 | ₩32,410 | -5.84% | 83.4만 |
|---|