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 | ₩40,028 | ₩40,495 | ₩39,137 | ₩40,002 | -0.07% | 34.9만 |
| 2026.10.08 | ₩39,388 | ₩39,848 | ₩39,121 | ₩39,735 | +0.88% | 42.7만 |
| 2026.10.07 | ₩40,162 | ₩40,282 | ₩38,454 | ₩39,108 | -2.62% | 42.4만 |
| 2026.10.06 | ₩39,028 | ₩40,642 | ₩37,987 | ₩40,162 | +2.91% | 57.5만 |
| 2026.10.05 | ₩38,694 | ₩39,495 | ₩38,134 | ₩39,001 | +0.79% | 43.5만 |
| 2026.10.02 | ₩37,146 | ₩38,761 | ₩37,146 | ₩38,494 | +3.63% | 54만 |
| 2026.10.01 | ₩37,320 | ₩38,180 | ₩36,479 | ₩37,533 | +0.57% | 75.3만 |
| 2026.09.30 | ₩38,107 | ₩38,467 | ₩37,360 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,520 |
| -1.54% |
| 70.5만 |
| 2026.09.29 | ₩38,027 | ₩38,361 | ₩37,507 | ₩37,974 | -0.14% | 81.5만 |
|---|
| 2026.09.28 | ₩40,362 | ₩40,362 | ₩38,481 | ₩38,627 | -4.30% | 57.5만 |
|---|
| 2026.09.25 | ₩39,548 | ₩40,789 | ₩39,388 | ₩39,762 | +0.54% | 35.5만 |
|---|
| 2026.09.24 | ₩38,707 | ₩40,170 | ₩38,027 | ₩39,948 | +3.21% | 89.8만 |
|---|
| 2026.09.23 | ₩39,415 | ₩39,895 | ₩38,264 | ₩38,507 | -2.30% | 61.3만 |
|---|
| 2026.09.22 | ₩39,575 | ₩40,495 | ₩39,134 | ₩39,441 | -0.34% | 48.3만 |
|---|
| 2026.09.21 | ₩40,535 | ₩40,896 | ₩39,401 | ₩39,935 | -1.48% | 67만 |
|---|
| 2026.09.18 | ₩41,509 | ₩41,523 | ₩40,402 | ₩41,176 | -0.80% | 384.6만 |
|---|
| 2026.09.17 | ₩41,269 | ₩42,377 | ₩41,029 | ₩41,389 | +0.29% | 66.9만 |
|---|
| 2026.09.16 | ₩41,443 | ₩42,310 | ₩40,482 | ₩41,096 | -0.84% | 57.6만 |
|---|
| 2026.09.15 | ₩42,403 | ₩43,324 | ₩41,856 | ₩42,030 | -0.88% | 47.2만 |
|---|
| 2026.09.14 | ₩43,044 | ₩43,457 | ₩42,243 | ₩42,470 | -1.33% | 43.9만 |
|---|
| 2026.09.11 | ₩45,739 | ₩45,739 | ₩43,084 | ₩43,084 | -5.81% | 53.2만 |
|---|
| 2026.09.10 | ₩44,605 | ₩44,605 | ₩43,111 | ₩43,658 | -2.12% | 55.8만 |
|---|
| 2026.09.09 | ₩43,831 | ₩44,405 | ₩43,618 | ₩44,058 | +0.52% | 93.1만 |
|---|
| 2026.09.08 | ₩43,738 | ₩44,298 | ₩43,271 | ₩43,698 | -0.09% | 47.2만 |
|---|
| 2026.09.04 | ₩42,764 | ₩43,144 | ₩42,030 | ₩42,977 | +0.50% | 22.8만 |
|---|
| 2026.09.03 | ₩43,111 | ₩43,618 | ₩42,657 | ₩43,017 | -0.22% | 32.7만 |
|---|
| 2026.09.02 | ₩42,924 | ₩43,444 | ₩42,270 | ₩43,044 | +0.28% | 36.6만 |
|---|
| 2026.09.01 | ₩43,071 | ₩44,045 | ₩42,737 | ₩43,538 | +1.08% | 72.2만 |
|---|
| 2026.08.31 | ₩42,363 | ₩42,790 | ₩41,690 | ₩42,430 | +0.16% | 44.3만 |
|---|
| 2026.08.28 | ₩43,698 | ₩43,818 | ₩41,936 | ₩41,950 | -4.00% | 28.8만 |
|---|
| 2026.08.27 | ₩41,910 | ₩43,764 | ₩41,575 | ₩43,618 | +4.08% | 27만 |
|---|
| 2026.08.26 | ₩42,377 | ₩42,991 | ₩42,030 | ₩42,177 | -0.47% | 40.6만 |
|---|
| 2026.08.25 | ₩41,696 | ₩42,804 | ₩41,296 | ₩42,417 | +1.73% | 68.1만 |
|---|
| 2026.08.24 | ₩41,683 | ₩43,591 | ₩40,849 | ₩42,003 | +0.77% | 49.5만 |
|---|
| 2026.08.21 | ₩43,404 | ₩43,822 | ₩42,030 | ₩42,297 | -2.55% | 47.3만 |
|---|
| 2026.08.20 | ₩42,737 | ₩43,858 | ₩42,737 | ₩43,351 | +1.44% | 60.4만 |
|---|
| 2026.08.19 | ₩42,830 | ₩42,964 | ₩41,696 | ₩42,350 | -1.12% | 43.6만 |
|---|
| 2026.08.18 | ₩42,764 | ₩42,964 | ₩41,936 | ₩42,617 | -0.34% | 58.6만 |
|---|
| 2026.08.17 | ₩42,310 | ₩42,457 | ₩41,710 | ₩42,403 | +0.22% | 62.5만 |
|---|
| 2026.08.14 | ₩41,696 | ₩42,697 | ₩41,623 | ₩42,337 | +1.54% | 43.5만 |
|---|
| 2026.08.13 | ₩41,509 | ₩42,350 | ₩41,082 | ₩41,696 | +0.45% | 50.7만 |
|---|
| 2026.08.12 | ₩43,457 | ₩43,923 | ₩42,030 | ₩42,430 | -2.36% | 48.2만 |
|---|
| 2026.08.11 | ₩43,191 | ₩43,898 | ₩42,657 | ₩43,097 | -0.22% | 65.7만 |
|---|
| 2026.08.10 | ₩43,271 | ₩43,391 | ₩41,703 | ₩42,964 | -0.71% | 104.3만 |
|---|
| 2026.08.07 | ₩43,377 | ₩44,198 | ₩42,430 | ₩42,697 | -1.57% | 42.5만 |
|---|
| 2026.08.06 | ₩46,726 | ₩46,726 | ₩43,051 | ₩43,658 | -6.57% | 68.9만 |
|---|
| 2026.08.05 | ₩45,099 | ₩45,606 | ₩44,405 | ₩44,765 | -0.74% | 49.5만 |
|---|
| 2026.08.04 | ₩44,271 | ₩45,352 | ₩44,058 | ₩44,645 | +0.84% | 51.7만 |
|---|
| 2026.08.03 | ₩44,258 | ₩46,139 | ₩43,804 | ₩45,139 | +1.99% | 58.1만 |
|---|
| 2026.07.31 | ₩44,472 | ₩46,540 | ₩43,898 | ₩45,659 | +2.67% | 63.2만 |
|---|
| 2026.07.30 | ₩43,884 | ₩44,920 | ₩43,524 | ₩43,924 | +0.09% | 72.3만 |
|---|
| 2026.07.29 | ₩43,724 | ₩45,152 | ₩43,124 | ₩43,297 | -0.98% | 96.7만 |
|---|
| 2026.07.28 | ₩44,285 | ₩44,285 | ₩41,098 | ₩42,630 | -3.74% | 50.2만 |
|---|
| 2026.07.27 | ₩45,819 | ₩46,733 | ₩44,005 | ₩44,498 | -2.88% | 47만 |
|---|
| 2026.07.24 | ₩47,674 | ₩48,421 | ₩46,380 | ₩46,540 | -2.38% | 30.1만 |
|---|
| 2026.07.23 | ₩48,968 | ₩49,168 | ₩47,060 | ₩47,420 | -3.16% | 66.9만 |
|---|
| 2026.07.22 | ₩47,767 | ₩49,222 | ₩47,687 | ₩48,314 | +1.15% | 60만 |
|---|
| 2026.07.21 | ₩46,873 | ₩47,741 | ₩45,606 | ₩47,340 | +1.00% | 59.5만 |
|---|
| 2026.07.20 | ₩45,913 | ₩47,354 | ₩45,699 | ₩46,366 | +0.99% | 88.9만 |
|---|
| 2026.07.17 | ₩46,326 | ₩46,887 | ₩44,565 | ₩46,313 | -0.03% | 123.3만 |
|---|
| 2026.07.16 | ₩45,873 | ₩46,553 | ₩44,979 | ₩46,526 | +1.43% | 59만 |
|---|
| 2026.07.15 | ₩48,234 | ₩48,528 | ₩45,072 | ₩46,073 | -4.48% | 45.1만 |
|---|
| 2026.07.14 | ₩47,033 | ₩48,034 | ₩46,380 | ₩47,874 | +1.79% | 31.5만 |
|---|
| 2026.07.13 | ₩45,752 | ₩47,020 | ₩45,331 | ₩46,393 | +1.40% | 54만 |
|---|
| 2026.07.10 | ₩46,126 | ₩46,473 | ₩44,498 | ₩44,979 | -2.49% | 66.7만 |
|---|
| 2026.07.09 | ₩45,646 | ₩46,606 | ₩44,834 | ₩46,086 | +0.96% | 105.2만 |
|---|
| 2026.07.08 | ₩45,072 | ₩45,792 | ₩44,331 | ₩45,459 | +0.86% | 79.9만 |
|---|
| 2026.07.07 | ₩42,910 | ₩44,885 | ₩42,630 | ₩44,752 | +4.29% | 68만 |
|---|
| 2026.07.06 | ₩41,790 | ₩44,378 | ₩41,790 | ₩42,910 | +2.68% | 122.3만 |
|---|
| 2026.07.02 | ₩42,323 | ₩43,618 | ₩40,949 | ₩41,750 | -1.36% | 108.6만 |
|---|
| 2026.07.01 | ₩45,446 | ₩46,086 | ₩41,883 | ₩42,123 | -7.31% | 181.6만 |
|---|
| 2026.06.30 | ₩44,939 | ₩46,526 | ₩44,777 | ₩45,726 | +1.75% | 161만 |
|---|
| 2026.06.29 | ₩41,656 | ₩44,512 | ₩41,656 | ₩44,432 | +6.66% | 197만 |
|---|
| 2026.06.26 | ₩40,362 | ₩42,270 | ₩40,182 | ₩41,456 | +2.71% | 211.6만 |
|---|
| 2026.06.25 | ₩37,733 | ₩40,509 | ₩37,733 | ₩40,509 | +7.36% | 191.9만 |
|---|
| 2026.06.24 | ₩37,360 | ₩39,001 | ₩36,693 | ₩37,773 | +1.11% | 214.9만 |
|---|
| 2026.06.23 | ₩39,548 | ₩40,229 | ₩37,573 | ₩38,147 | -3.54% | 271.2만 |
|---|
| 2026.06.22 | ₩40,509 | ₩41,363 | ₩38,280 | ₩40,002 | -1.25% | 443.7만 |
|---|
| 2026.06.18 | ₩40,802 | ₩44,285 | ₩38,968 | ₩44,285 | +8.53% | 1475.1만 |
|---|
| 2026.06.17 | ₩43,071 | ₩43,591 | ₩40,861 | ₩40,976 | -4.86% | 103.3만 |
|---|
| 2026.06.16 | ₩42,443 | ₩43,604 | ₩41,469 | ₩42,657 | +0.50% | 165.1만 |
|---|
| 2026.06.15 | ₩42,097 | ₩44,565 | ₩40,802 | ₩43,057 | +2.28% | 183.7만 |
|---|
| 2026.06.12 | ₩42,310 | ₩48,314 | ₩41,963 | ₩43,284 | +2.30% | 386.5만 |
|---|
| 2026.06.11 | ₩41,056 | ₩41,283 | ₩40,162 | ₩40,696 | -0.88% | 38.2만 |
|---|
| 2026.06.10 | ₩39,308 | ₩40,469 | ₩39,308 | ₩40,362 | +2.68% | 64.3만 |
|---|
| 2026.06.09 | ₩39,628 | ₩39,840 | ₩38,361 | ₩39,148 | -1.21% | 59.8만 |
|---|
| 2026.06.08 | ₩39,535 | ₩40,762 | ₩39,535 | ₩39,575 | +0.10% | 31.8만 |
|---|
| 2026.06.05 | ₩41,216 | ₩41,356 | ₩38,667 | ₩39,281 | -4.69% | 68.7만 |
|---|
| 2026.06.04 | ₩39,441 | ₩41,349 | ₩39,428 | ₩41,109 | +4.23% | 53.5만 |
|---|
| 2026.06.03 | ₩40,042 | ₩40,602 | ₩39,481 | ₩39,935 | -0.27% | 42.1만 |
|---|
| 2026.06.02 | ₩38,667 | ₩40,202 | ₩38,427 | ₩40,002 | +3.45% | 31.5만 |
|---|
| 2026.06.01 | ₩39,255 | ₩40,082 | ₩38,394 | ₩38,641 | -1.56% | 61만 |
|---|
| 2026.05.29 | ₩39,108 | ₩39,441 | ₩38,194 | ₩39,028 | -0.20% | 78만 |
|---|
| 2026.05.28 | ₩39,548 | ₩39,928 | ₩38,427 | ₩39,308 | -0.61% | 71.9만 |
|---|
| 2026.05.27 | ₩40,856 | ₩41,249 | ₩39,308 | ₩39,508 | -3.30% | 73.6만 |
|---|
| 2026.05.26 | ₩41,483 | ₩42,564 | ₩41,163 | ₩41,563 | +0.19% | 72.1만 |
|---|
| 2026.05.22 | ₩40,829 | ₩41,583 | ₩40,215 | ₩41,576 | +1.83% | 52.8만 |
|---|
| 2026.05.21 | ₩41,549 | ₩41,676 | ₩40,522 | ₩41,056 | -1.19% | 65.3만 |
|---|
| 2026.05.20 | ₩41,336 | ₩41,910 | ₩40,455 | ₩40,656 | -1.65% | 90.7만 |
|---|
| 2026.05.19 | ₩41,643 | ₩41,856 | ₩40,776 | ₩40,949 | -1.67% | 43.5만 |
|---|
| 2026.05.18 | ₩40,549 | ₩42,057 | ₩40,542 | ₩41,443 | +2.20% | 48.8만 |
|---|
| 2026.05.15 | ₩39,695 | ₩41,189 | ₩39,361 | ₩40,989 | +3.26% | 57.3만 |
|---|
| 2026.05.14 | ₩38,667 | ₩40,028 | ₩38,427 | ₩39,762 | +2.83% | 72만 |
|---|
| 2026.05.13 | ₩38,814 | ₩39,455 | ₩37,767 | ₩38,641 | -0.45% | 59.6만 |
|---|
| 2026.05.12 | ₩37,600 | ₩39,448 | ₩37,373 | ₩38,854 | +3.34% | 78.8만 |
|---|
| 2026.05.11 | ₩37,040 | ₩37,880 | ₩36,693 | ₩37,373 | +0.90% | 36만 |
|---|
| 2026.05.08 | ₩37,387 | ₩37,627 | ₩35,732 | ₩36,493 | -2.39% | 97.6만 |
|---|
| 2026.05.07 | ₩38,774 | ₩38,774 | ₩36,319 | ₩37,427 | -3.48% | 112.6만 |
|---|
| 2026.05.06 | ₩39,521 | ₩40,285 | ₩38,761 | ₩39,054 | -1.18% | 70.2만 |
|---|
| 2026.05.05 | ₩40,055 | ₩41,109 | ₩39,762 | ₩40,829 | +1.93% | 36.4만 |
|---|
| 2026.05.04 | ₩39,802 | ₩40,189 | ₩39,068 | ₩40,068 | +0.67% | 31만 |
|---|
| 2026.05.01 | ₩40,015 | ₩40,235 | ₩39,201 | ₩39,668 | -0.87% | 47.1만 |
|---|
| 2026.04.30 | ₩38,934 | ₩40,722 | ₩38,768 | ₩40,215 | +3.29% | 87.5만 |
|---|
| 2026.04.29 | ₩38,160 | ₩40,189 | ₩37,787 | ₩39,775 | +4.23% | 171.3만 |
|---|
| 2026.04.28 | ₩38,534 | ₩38,854 | ₩37,867 | ₩38,160 | -0.97% | 67만 |
|---|
| 2026.04.27 | ₩38,294 | ₩39,001 | ₩37,667 | ₩37,960 | -0.87% | 35.1만 |
|---|
| 2026.04.24 | ₩37,667 | ₩38,094 | ₩36,826 | ₩37,987 | +0.85% | 31.5만 |
|---|
| 2026.04.23 | ₩37,093 | ₩38,227 | ₩37,086 | ₩37,627 | +1.44% | 50.2만 |
|---|
| 2026.04.22 | ₩37,627 | ₩38,227 | ₩36,493 | ₩37,133 | -1.31% | 120.5만 |
|---|
| 2026.04.21 | ₩35,132 | ₩36,559 | ₩34,745 | ₩36,026 | +2.54% | 70만 |
|---|
| 2026.04.20 | ₩34,491 | ₩35,946 | ₩33,845 | ₩34,851 | +1.04% | 88.7만 |
|---|
| 2026.04.17 | ₩34,091 | ₩34,598 | ₩32,903 | ₩33,544 | -1.60% | 59.4만 |
|---|
| 2026.04.16 | ₩35,332 | ₩35,972 | ₩34,254 | ₩35,358 | +0.08% | 39.5만 |
|---|
| 2026.04.15 | ₩34,398 | ₩35,999 | ₩34,284 | ₩35,358 | +2.79% | 73.7만 |
|---|
| 2026.04.14 | ₩34,558 | ₩34,678 | ₩34,011 | ₩34,518 | -0.12% | 27만 |
|---|
| 2026.04.13 | ₩35,372 | ₩35,475 | ₩33,891 | ₩34,291 | -3.06% | 36.3만 |
|---|
| 2026.04.10 | ₩33,997 | ₩35,158 | ₩33,971 | ₩35,065 | +3.14% | 43.7만 |
|---|
| 2026.04.09 | ₩34,198 | ₩34,611 | ₩33,357 | ₩34,064 | -0.39% | 131.7만 |
|---|
| 2026.04.08 | ₩34,037 | ₩34,431 | ₩33,077 | ₩34,158 | +0.35% | 61.8만 |
|---|
| 2026.04.07 | ₩34,344 | ₩35,692 | ₩34,344 | ₩35,145 | +2.33% | 50.1만 |
|---|
| 2026.04.06 | ₩33,957 | ₩34,371 | ₩33,717 | ₩34,358 | +1.18% | 61.2만 |
|---|
| 2026.04.02 | ₩33,797 | ₩34,278 | ₩33,237 | ₩33,984 | +0.55% | 76.1만 |
|---|
| 2026.04.01 | ₩35,719 | ₩35,719 | ₩33,063 | ₩33,264 | -6.87% | 127만 |
|---|
| 2026.03.31 | ₩35,372 | ₩36,518 | ₩34,825 | ₩35,745 | +1.06% | 180.3만 |
|---|
| 2026.03.30 | ₩38,387 | ₩38,654 | ₩35,452 | ₩35,639 | -7.16% | 152.1만 |
|---|
| 2026.03.27 | ₩35,545 | ₩37,934 | ₩35,185 | ₩37,813 | +6.38% | 175.5만 |
|---|
| 2026.03.26 | ₩36,159 | ₩36,546 | ₩35,258 | ₩35,519 | -1.77% | 68.4만 |
|---|
| 2026.03.25 | ₩35,986 | ₩37,213 | ₩35,719 | ₩35,986 | 0.00% | 75만 |
|---|
| 2026.03.24 | ₩34,318 | ₩36,292 | ₩34,304 | ₩36,212 | +5.52% | 148.6만 |
|---|
| 2026.03.23 | ₩34,158 | ₩35,185 | ₩33,917 | ₩34,331 | +0.51% | 111.7만 |
|---|
| 2026.03.20 | ₩34,398 | ₩34,825 | ₩33,090 | ₩34,264 | -0.39% | 118.7만 |
|---|
| 2026.03.19 | ₩34,504 | ₩35,839 | ₩33,984 | ₩34,304 | -0.58% | 144.4만 |
|---|
| 2026.03.18 | ₩32,770 | ₩34,531 | ₩32,163 | ₩34,424 | +5.05% | 193만 |
|---|
| 2026.03.17 | ₩31,689 | ₩33,424 | ₩30,929 | ₩33,144 | +4.59% | 526.1만 |
|---|
| 2026.03.16 | ₩33,997 | ₩34,024 | ₩31,396 | ₩31,943 | -6.04% | 154.7만 |
|---|
| 2026.03.13 | ₩34,104 | ₩34,158 | ₩32,757 | ₩33,824 | -0.82% | 61.5만 |
|---|
| 2026.03.12 | ₩33,691 | ₩34,571 | ₩33,090 | ₩33,784 | +0.28% | 47.9만 |
|---|
| 2026.03.11 | ₩32,049 | ₩33,877 | ₩31,556 | ₩33,731 | +5.25% | 111.2만 |
|---|
| 2026.03.10 | ₩33,450 | ₩34,211 | ₩32,009 | ₩32,129 | -3.95% | 150.3만 |
|---|
| 2026.03.09 | ₩33,424 | ₩33,997 | ₩32,343 | ₩33,611 | +0.56% | 37.3만 |
|---|
| 2026.03.06 | ₩32,730 | ₩34,464 | ₩32,636 | ₩33,664 | +2.85% | 45.7만 |
|---|
| 2026.03.05 | ₩32,303 | ₩34,158 | ₩32,290 | ₩33,224 | +2.85% | 63만 |
|---|
| 2026.03.04 | ₩33,597 | ₩33,848 | ₩32,356 | ₩32,476 | -3.34% | 77.6만 |
|---|
| 2026.03.03 | ₩35,465 | ₩35,579 | ₩32,983 | ₩33,157 | -6.51% | 128.9만 |
|---|
| 2026.03.02 | ₩36,012 | ₩36,786 | ₩34,705 | ₩35,999 | -0.04% | 76.7만 |
|---|
| 2026.02.27 | ₩34,625 | ₩36,146 | ₩34,017 | ₩35,318 | +2.00% | 110.6만 |
|---|
| 2026.02.26 | ₩34,211 | ₩34,825 | ₩33,437 | ₩34,718 | +1.48% | 106.6만 |
|---|
| 2026.02.25 | ₩34,024 | ₩34,024 | ₩32,810 | ₩33,517 | -1.49% | 57.7만 |
|---|
| 2026.02.24 | ₩33,357 | ₩33,971 | ₩32,770 | ₩33,944 | +1.76% | 65.3만 |
|---|
| 2026.02.23 | ₩33,744 | ₩34,907 | ₩32,450 | ₩33,170 | -1.70% | 45.2만 |
|---|
| 2026.02.20 | ₩33,344 | ₩34,370 | ₩33,197 | ₩33,957 | +1.84% | 53.8만 |
|---|
| 2026.02.19 | ₩32,490 | ₩33,904 | ₩32,423 | ₩33,370 | +2.71% | 92.7만 |
|---|
| 2026.02.18 | ₩34,037 | ₩34,358 | ₩32,116 | ₩32,169 | -5.49% | 74.6만 |
|---|
| 2026.02.17 | ₩31,716 | ₩33,504 | ₩31,384 | ₩33,317 | +5.05% | 51.3만 |
|---|
| 2026.02.13 | ₩32,570 | ₩34,078 | ₩32,270 | ₩33,450 | +2.70% | 47.8만 |
|---|
| 2026.02.12 | ₩33,370 | ₩33,917 | ₩32,089 | ₩32,423 | -2.84% | 51.2만 |
|---|
| 2026.02.11 | ₩32,677 | ₩33,891 | ₩32,089 | ₩33,570 | +2.74% | 77.1만 |
|---|
| 2026.02.10 | ₩32,410 | ₩32,877 | ₩31,396 | ₩32,730 | +0.99% | 86.4만 |
|---|
| 2026.02.09 | ₩30,662 | ₩32,398 | ₩30,315 | ₩31,716 | +3.44% | 85.7만 |
|---|
| 2026.02.06 | ₩29,688 | ₩30,809 | ₩28,727 | ₩30,595 | +3.06% | 81.1만 |
|---|
| 2026.02.05 | ₩29,474 | ₩30,048 | ₩28,634 | ₩29,714 | +0.81% | 43.7만 |
|---|
| 2026.02.04 | ₩29,554 | ₩30,021 | ₩29,087 | ₩29,648 | +0.32% | 78.9만 |
|---|
| 2026.02.03 | ₩29,247 | ₩29,901 | ₩28,794 | ₩29,287 | +0.14% | 35.4만 |
|---|
| 2026.02.02 | ₩28,820 | ₩29,541 | ₩28,687 | ₩28,994 | +0.60% | 29.2만 |
|---|
| 2026.01.30 | ₩29,848 | ₩30,388 | ₩29,194 | ₩29,274 | -1.92% | 36.2만 |
|---|
| 2026.01.29 | ₩30,235 | ₩30,502 | ₩29,354 | ₩30,035 | -0.66% | 49.4만 |
|---|
| 2026.01.28 | ₩29,728 | ₩30,053 | ₩29,221 | ₩29,434 | -0.99% | 46.7만 |
|---|
| 2026.01.27 | ₩29,554 | ₩29,888 | ₩29,154 | ₩29,461 | -0.32% | 36.3만 |
|---|
| 2026.01.26 | ₩30,835 | ₩31,422 | ₩29,461 | ₩29,488 | -4.37% | 47.7만 |
|---|
| 2026.01.23 | ₩31,516 | ₩32,007 | ₩30,809 | ₩30,835 | -2.16% | 35.2만 |
|---|
| 2026.01.22 | ₩30,662 | ₩30,982 | ₩30,141 | ₩30,929 | +0.87% | 39.8만 |
|---|
| 2026.01.21 | ₩30,235 | ₩31,115 | ₩29,935 | ₩30,568 | +1.10% | 79.8만 |
|---|
| 2026.01.20 | ₩28,634 | ₩30,161 | ₩28,434 | ₩29,207 | +2.00% | 61.1만 |
|---|
| 2026.01.16 | ₩29,968 | ₩29,988 | ₩28,694 | ₩28,754 | -4.05% | 29.1만 |
|---|
| 2026.01.15 | ₩29,688 | ₩30,161 | ₩29,094 | ₩29,768 | +0.27% | 58.5만 |
|---|
| 2026.01.14 | ₩27,993 | ₩30,777 | ₩27,886 | ₩29,728 | +6.20% | 112.1만 |
|---|
| 2026.01.13 | ₩27,540 | ₩28,273 | ₩26,752 | ₩27,713 | +0.63% | 63.5만 |
|---|
| 2026.01.12 | ₩26,672 | ₩27,326 | ₩26,499 | ₩26,899 | +0.85% | 49.2만 |
|---|
| 2026.01.09 | ₩26,686 | ₩26,966 | ₩25,952 | ₩26,659 | -0.10% | 33.3만 |
|---|
| 2026.01.08 | ₩25,044 | ₩27,206 | ₩25,044 | ₩26,712 | +6.66% | 73.3만 |
|---|
| 2026.01.07 | ₩26,245 | ₩26,392 | ₩24,871 | ₩25,031 | -4.63% | 71.6만 |
|---|
| 2026.01.06 | ₩26,285 | ₩27,343 | ₩25,124 | ₩25,338 | -3.60% | 76.2만 |
|---|
| 2026.01.05 | ₩27,273 | ₩27,742 | ₩26,205 | ₩26,432 | -3.08% | 68.9만 |
|---|
| 2026.01.02 | ₩26,859 | ₩26,932 | ₩25,832 | ₩26,312 | -2.04% | 79.9만 |
|---|
| 2025.12.31 | ₩27,033 | ₩27,345 | ₩26,445 | ₩26,699 | -1.23% | 54.5만 |
|---|
| 2025.12.30 | ₩27,086 | ₩27,186 | ₩26,559 | ₩26,992 | -0.34% | 67.6만 |
|---|
| 2025.12.29 | ₩27,019 | ₩27,179 | ₩26,619 | ₩26,979 | -0.15% | 42.4만 |
|---|
| 2025.12.26 | ₩27,379 | ₩27,419 | ₩26,672 | ₩26,939 | -1.61% | 43.7만 |
|---|
| 2025.12.24 | ₩27,246 | ₩27,606 | ₩26,686 | ₩27,540 | +1.08% | 23.6만 |
|---|
| 2025.12.23 | ₩27,673 | ₩27,726 | ₩26,699 | ₩27,219 | -1.64% | 49.2만 |
|---|
| 2025.12.22 | ₩27,313 | ₩28,180 | ₩27,193 | ₩27,686 | +1.37% | 62.9만 |
|---|
| 2025.12.19 | ₩26,192 | ₩27,633 | ₩26,192 | ₩27,059 | +3.31% | 65.5만 |
|---|
| 2025.12.18 | ₩27,179 | ₩27,179 | ₩26,045 | ₩26,205 | -3.58% | 57.3만 |
|---|
| 2025.12.17 | ₩26,485 | ₩26,766 | ₩25,765 | ₩26,752 | +1.01% | 63.8만 |
|---|
| 2025.12.16 | ₩27,860 | ₩27,860 | ₩25,812 | ₩26,419 | -5.17% | 79.6만 |
|---|
| 2025.12.15 | ₩27,900 | ₩28,084 | ₩27,273 | ₩27,620 | -1.00% | 38.5만 |
|---|
| 2025.12.12 | ₩29,234 | ₩29,247 | ₩27,680 | ₩27,993 | -4.24% | 52.1만 |
|---|
| 2025.12.11 | ₩29,154 | ₩29,677 | ₩28,754 | ₩29,034 | -0.41% | 29.4만 |
|---|
| 2025.12.10 | ₩29,247 | ₩29,474 | ₩28,180 | ₩29,114 | -0.46% | 36.3만 |
|---|
| 2025.12.09 | ₩28,754 | ₩29,668 | ₩28,687 | ₩29,087 | +1.16% | 24.2만 |
|---|
| 2025.12.08 | ₩30,355 | ₩30,682 | ₩28,820 | ₩29,021 | -4.40% | 31.7만 |
|---|
| 2025.12.05 | ₩30,168 | ₩31,089 | ₩29,832 | ₩30,315 | +0.49% | 30.1만 |
|---|
| 2025.12.04 | ₩29,741 | ₩31,049 | ₩29,621 | ₩29,968 | +0.76% | 43.8만 |
|---|
| 2025.12.03 | ₩29,701 | ₩30,328 | ₩29,594 | ₩29,941 | +0.81% | 35.7만 |
|---|
| 2025.12.02 | ₩31,155 | ₩31,155 | ₩29,234 | ₩29,528 | -5.22% | 40.6만 |
|---|
| 2025.12.01 | ₩30,355 | ₩31,089 | ₩29,888 | ₩31,009 | +2.15% | 33.3만 |
|---|
| 2025.11.28 | ₩30,342 | ₩30,535 | ₩29,901 | ₩30,422 | +0.26% | 12.2만 |
|---|
| 2025.11.26 | ₩29,794 | ₩30,755 | ₩29,501 | ₩30,101 | +1.03% | 45.2만 |
|---|
| 2025.11.25 | ₩28,967 | ₩29,701 | ₩28,874 | ₩29,648 | +2.35% | 35.3만 |
|---|
| 2025.11.24 | ₩28,687 | ₩29,541 | ₩28,127 | ₩29,021 | +1.16% | 44.8만 |
|---|
| 2025.11.21 | ₩28,994 | ₩29,528 | ₩28,807 | ₩28,941 | -0.18% | 31.5만 |
|---|
| 2025.11.20 | ₩30,542 | ₩31,062 | ₩28,954 | ₩29,261 | -4.19% | 75.2만 |
|---|
| 2025.11.19 | ₩31,075 | ₩31,356 | ₩30,088 | ₩30,422 | -2.10% | 64.5만 |
|---|
| 2025.11.18 | ₩31,556 | ₩31,916 | ₩30,368 | ₩31,142 | -1.31% | 44.5만 |
|---|
| 2025.11.17 | ₩33,317 | ₩34,011 | ₩31,195 | ₩31,329 | -5.97% | 48만 |
|---|
| 2025.11.14 | ₩32,650 | ₩33,637 | ₩31,542 | ₩33,010 | +1.10% | 50.2만 |
|---|
| 2025.11.13 | ₩33,731 | ₩33,891 | ₩32,330 | ₩32,917 | -2.41% | 54.7만 |
|---|
| 2025.11.12 | ₩35,012 | ₩35,198 | ₩33,184 | ₩33,984 | -2.93% | 60만 |
|---|
| 2025.11.11 | ₩33,584 | ₩34,994 | ₩33,103 | ₩34,665 | +3.22% | 52.8만 |
|---|
| 2025.11.10 | ₩32,690 | ₩33,664 | ₩32,436 | ₩33,504 | +2.49% | 63.4만 |
|---|
| 2025.11.07 | ₩32,156 | ₩32,810 | ₩31,542 | ₩32,450 | +0.91% | 68만 |
|---|
| 2025.11.06 | ₩32,490 | ₩33,144 | ₩32,036 | ₩32,436 | -0.16% | 19.7만 |
|---|
| 2025.11.05 | ₩32,690 | ₩32,983 | ₩32,250 | ₩32,463 | -0.69% | 44.5만 |
|---|
| 2025.11.04 | ₩32,596 | ₩32,837 | ₩31,836 | ₩32,530 | -0.20% | 42.8만 |
|---|
| 2025.11.03 | ₩32,023 | ₩32,997 | ₩31,356 | ₩32,850 | +2.58% | 34만 |
|---|
| 2025.10.31 | ₩31,209 | ₩32,183 | ₩30,702 | ₩32,023 | +2.61% | 55.1만 |
|---|
| 2025.10.30 | ₩31,449 | ₩32,210 | ₩30,662 | ₩31,062 | -1.23% | 63.9만 |
|---|
| 2025.10.29 | ₩31,889 | ₩32,169 | ₩31,396 | ₩31,449 | -1.38% | 34.4만 |
|---|
| 2025.10.28 | ₩32,103 | ₩32,797 | ₩31,889 | ₩32,103 | 0.00% | 22.3만 |
|---|
| 2025.10.27 | ₩32,983 | ₩33,344 | ₩31,129 | ₩32,370 | -1.86% | 68.4만 |
|---|
| 2025.10.24 | ₩32,463 | ₩32,797 | ₩31,809 | ₩32,730 | +0.82% | 27.7만 |
|---|
| 2025.10.23 | ₩31,462 | ₩32,303 | ₩30,955 | ₩32,263 | +2.54% | 26.7만 |
|---|
| 2025.10.22 | ₩32,850 | ₩33,058 | ₩31,382 | ₩31,516 | -4.06% | 55.6만 |
|---|
| 2025.10.21 | ₩32,436 | ₩33,057 | ₩31,956 | ₩32,583 | +0.45% | 58.8만 |
|---|
| 2025.10.20 | ₩32,143 | ₩33,330 | ₩31,943 | ₩33,317 | +3.65% | 48.4만 |
|---|
| 2025.10.17 | ₩32,690 | ₩35,126 | ₩31,956 | ₩32,009 | -2.08% | 51.7만 |
|---|
| 2025.10.16 | ₩33,997 | ₩34,164 | ₩32,169 | ₩32,690 | -3.85% | 62.8만 |
|---|
| 2025.10.15 | ₩34,158 | ₩34,638 | ₩32,957 | ₩33,891 | -0.78% | 38.5만 |
|---|
| 2025.10.14 | ₩33,063 | ₩34,691 | ₩33,063 | ₩34,091 | +3.11% | 93.3만 |
|---|
| 2025.10.13 | ₩31,943 | ₩33,691 | ₩31,369 | ₩32,783 | +2.63% | 67.4만 |
|---|
| 2025.10.10 | ₩34,251 | ₩34,251 | ₩32,169 | ₩32,250 | -5.84% | 83.4만 |
|---|