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 | ₩40,034 | ₩40,501 | ₩39,143 | ₩40,008 | -0.07% | 34.9만 |
| 2026.10.08 | ₩39,394 | ₩39,854 | ₩39,127 | ₩39,741 | +0.88% | 42.7만 |
| 2026.10.07 | ₩40,168 | ₩40,288 | ₩38,460 | ₩39,114 | -2.62% | 42.4만 |
| 2026.10.06 | ₩39,034 | ₩40,648 | ₩37,993 | ₩40,168 | +2.91% | 57.5만 |
| 2026.10.05 | ₩38,700 | ₩39,501 | ₩38,139 | ₩39,007 | +0.79% | 43.5만 |
| 2026.10.02 | ₩37,152 | ₩38,767 | ₩37,152 | ₩38,500 | +3.63% | 54만 |
| 2026.10.01 | ₩37,325 | ₩38,186 | ₩36,485 | ₩37,539 | +0.57% | 75.3만 |
| 2026.09.30 | ₩38,113 | ₩38,473 | ₩37,365 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,526 |
| -1.54% |
| 70.5만 |
| 2026.09.29 | ₩38,033 | ₩38,366 | ₩37,512 | ₩37,979 | -0.14% | 81.5만 |
|---|
| 2026.09.28 | ₩40,368 | ₩40,368 | ₩38,486 | ₩38,633 | -4.30% | 57.5만 |
|---|
| 2026.09.25 | ₩39,554 | ₩40,795 | ₩39,394 | ₩39,768 | +0.54% | 35.5만 |
|---|
| 2026.09.24 | ₩38,713 | ₩40,176 | ₩38,033 | ₩39,954 | +3.21% | 89.8만 |
|---|
| 2026.09.23 | ₩39,421 | ₩39,901 | ₩38,270 | ₩38,513 | -2.30% | 61.3만 |
|---|
| 2026.09.22 | ₩39,581 | ₩40,501 | ₩39,140 | ₩39,447 | -0.34% | 48.3만 |
|---|
| 2026.09.21 | ₩40,542 | ₩40,902 | ₩39,407 | ₩39,941 | -1.48% | 67만 |
|---|
| 2026.09.18 | ₩41,516 | ₩41,529 | ₩40,408 | ₩41,182 | -0.80% | 384.6만 |
|---|
| 2026.09.17 | ₩41,275 | ₩42,383 | ₩41,035 | ₩41,396 | +0.29% | 66.9만 |
|---|
| 2026.09.16 | ₩41,449 | ₩42,316 | ₩40,488 | ₩41,102 | -0.84% | 57.6만 |
|---|
| 2026.09.15 | ₩42,410 | ₩43,331 | ₩41,863 | ₩42,036 | -0.88% | 47.2만 |
|---|
| 2026.09.14 | ₩43,050 | ₩43,464 | ₩42,250 | ₩42,476 | -1.33% | 43.9만 |
|---|
| 2026.09.11 | ₩45,746 | ₩45,746 | ₩43,090 | ₩43,090 | -5.81% | 53.2만 |
|---|
| 2026.09.10 | ₩44,612 | ₩44,612 | ₩43,117 | ₩43,664 | -2.12% | 55.8만 |
|---|
| 2026.09.09 | ₩43,838 | ₩44,411 | ₩43,624 | ₩44,065 | +0.52% | 93.1만 |
|---|
| 2026.09.08 | ₩43,744 | ₩44,305 | ₩43,277 | ₩43,704 | -0.09% | 47.2만 |
|---|
| 2026.09.04 | ₩42,770 | ₩43,150 | ₩42,036 | ₩42,984 | +0.50% | 22.8만 |
|---|
| 2026.09.03 | ₩43,117 | ₩43,624 | ₩42,663 | ₩43,024 | -0.22% | 32.7만 |
|---|
| 2026.09.02 | ₩42,930 | ₩43,451 | ₩42,276 | ₩43,050 | +0.28% | 36.6만 |
|---|
| 2026.09.01 | ₩43,077 | ₩44,051 | ₩42,743 | ₩43,544 | +1.08% | 72.2만 |
|---|
| 2026.08.31 | ₩42,370 | ₩42,797 | ₩41,696 | ₩42,436 | +0.16% | 44.3만 |
|---|
| 2026.08.28 | ₩43,704 | ₩43,824 | ₩41,943 | ₩41,956 | -4.00% | 28.8만 |
|---|
| 2026.08.27 | ₩41,916 | ₩43,771 | ₩41,581 | ₩43,624 | +4.08% | 27만 |
|---|
| 2026.08.26 | ₩42,383 | ₩42,997 | ₩42,036 | ₩42,183 | -0.47% | 40.6만 |
|---|
| 2026.08.25 | ₩41,703 | ₩42,810 | ₩41,302 | ₩42,423 | +1.73% | 68.1만 |
|---|
| 2026.08.24 | ₩41,689 | ₩43,597 | ₩40,855 | ₩42,009 | +0.77% | 49.5만 |
|---|
| 2026.08.21 | ₩43,411 | ₩43,828 | ₩42,036 | ₩42,303 | -2.55% | 47.3만 |
|---|
| 2026.08.20 | ₩42,743 | ₩43,864 | ₩42,743 | ₩43,357 | +1.44% | 60.4만 |
|---|
| 2026.08.19 | ₩42,837 | ₩42,970 | ₩41,703 | ₩42,356 | -1.12% | 43.6만 |
|---|
| 2026.08.18 | ₩42,770 | ₩42,970 | ₩41,943 | ₩42,623 | -0.34% | 58.6만 |
|---|
| 2026.08.17 | ₩42,316 | ₩42,463 | ₩41,716 | ₩42,410 | +0.22% | 62.5만 |
|---|
| 2026.08.14 | ₩41,703 | ₩42,703 | ₩41,629 | ₩42,343 | +1.54% | 43.5만 |
|---|
| 2026.08.13 | ₩41,516 | ₩42,356 | ₩41,089 | ₩41,703 | +0.45% | 50.7만 |
|---|
| 2026.08.12 | ₩43,464 | ₩43,930 | ₩42,036 | ₩42,436 | -2.36% | 48.2만 |
|---|
| 2026.08.11 | ₩43,197 | ₩43,904 | ₩42,663 | ₩43,104 | -0.22% | 65.7만 |
|---|
| 2026.08.10 | ₩43,277 | ₩43,397 | ₩41,709 | ₩42,970 | -0.71% | 104.3만 |
|---|
| 2026.08.07 | ₩43,384 | ₩44,205 | ₩42,436 | ₩42,703 | -1.57% | 42.5만 |
|---|
| 2026.08.06 | ₩46,733 | ₩46,733 | ₩43,057 | ₩43,664 | -6.57% | 68.9만 |
|---|
| 2026.08.05 | ₩45,105 | ₩45,613 | ₩44,411 | ₩44,772 | -0.74% | 49.5만 |
|---|
| 2026.08.04 | ₩44,278 | ₩45,359 | ₩44,065 | ₩44,652 | +0.84% | 51.7만 |
|---|
| 2026.08.03 | ₩44,265 | ₩46,146 | ₩43,811 | ₩45,145 | +1.99% | 58.1만 |
|---|
| 2026.07.31 | ₩44,478 | ₩46,547 | ₩43,904 | ₩45,666 | +2.67% | 63.2만 |
|---|
| 2026.07.30 | ₩43,891 | ₩44,927 | ₩43,531 | ₩43,931 | +0.09% | 72.3만 |
|---|
| 2026.07.29 | ₩43,731 | ₩45,159 | ₩43,130 | ₩43,304 | -0.98% | 96.7만 |
|---|
| 2026.07.28 | ₩44,291 | ₩44,291 | ₩41,105 | ₩42,637 | -3.74% | 50.2만 |
|---|
| 2026.07.27 | ₩45,826 | ₩46,740 | ₩44,011 | ₩44,505 | -2.88% | 47만 |
|---|
| 2026.07.24 | ₩47,681 | ₩48,428 | ₩46,387 | ₩46,547 | -2.38% | 30.1만 |
|---|
| 2026.07.23 | ₩48,975 | ₩49,176 | ₩47,067 | ₩47,427 | -3.16% | 66.9만 |
|---|
| 2026.07.22 | ₩47,774 | ₩49,229 | ₩47,694 | ₩48,322 | +1.15% | 60만 |
|---|
| 2026.07.21 | ₩46,880 | ₩47,748 | ₩45,613 | ₩47,347 | +1.00% | 59.5만 |
|---|
| 2026.07.20 | ₩45,919 | ₩47,361 | ₩45,706 | ₩46,373 | +0.99% | 88.9만 |
|---|
| 2026.07.17 | ₩46,333 | ₩46,894 | ₩44,572 | ₩46,320 | -0.03% | 123.3만 |
|---|
| 2026.07.16 | ₩45,879 | ₩46,560 | ₩44,985 | ₩46,533 | +1.43% | 59만 |
|---|
| 2026.07.15 | ₩48,241 | ₩48,535 | ₩45,079 | ₩46,080 | -4.48% | 45.1만 |
|---|
| 2026.07.14 | ₩47,040 | ₩48,041 | ₩46,387 | ₩47,881 | +1.79% | 31.5만 |
|---|
| 2026.07.13 | ₩45,759 | ₩47,027 | ₩45,338 | ₩46,400 | +1.40% | 54만 |
|---|
| 2026.07.10 | ₩46,133 | ₩46,480 | ₩44,505 | ₩44,985 | -2.49% | 66.7만 |
|---|
| 2026.07.09 | ₩45,653 | ₩46,613 | ₩44,841 | ₩46,093 | +0.96% | 105.2만 |
|---|
| 2026.07.08 | ₩45,079 | ₩45,799 | ₩44,338 | ₩45,466 | +0.86% | 79.9만 |
|---|
| 2026.07.07 | ₩42,917 | ₩44,892 | ₩42,637 | ₩44,758 | +4.29% | 68만 |
|---|
| 2026.07.06 | ₩41,796 | ₩44,385 | ₩41,796 | ₩42,917 | +2.68% | 122.3만 |
|---|
| 2026.07.02 | ₩42,330 | ₩43,624 | ₩40,955 | ₩41,756 | -1.36% | 108.6만 |
|---|
| 2026.07.01 | ₩45,452 | ₩46,093 | ₩41,889 | ₩42,130 | -7.31% | 181.6만 |
|---|
| 2026.06.30 | ₩44,945 | ₩46,533 | ₩44,784 | ₩45,733 | +1.75% | 161만 |
|---|
| 2026.06.29 | ₩41,662 | ₩44,518 | ₩41,662 | ₩44,438 | +6.66% | 197만 |
|---|
| 2026.06.26 | ₩40,368 | ₩42,276 | ₩40,188 | ₩41,462 | +2.71% | 211.6만 |
|---|
| 2026.06.25 | ₩37,739 | ₩40,515 | ₩37,739 | ₩40,515 | +7.36% | 191.9만 |
|---|
| 2026.06.24 | ₩37,365 | ₩39,007 | ₩36,698 | ₩37,779 | +1.11% | 214.9만 |
|---|
| 2026.06.23 | ₩39,554 | ₩40,235 | ₩37,579 | ₩38,153 | -3.54% | 271.2만 |
|---|
| 2026.06.22 | ₩40,515 | ₩41,369 | ₩38,286 | ₩40,008 | -1.25% | 443.7만 |
|---|
| 2026.06.18 | ₩40,808 | ₩44,291 | ₩38,973 | ₩44,291 | +8.53% | 1475.1만 |
|---|
| 2026.06.17 | ₩43,077 | ₩43,597 | ₩40,867 | ₩40,982 | -4.86% | 103.3만 |
|---|
| 2026.06.16 | ₩42,450 | ₩43,611 | ₩41,476 | ₩42,663 | +0.50% | 165.1만 |
|---|
| 2026.06.15 | ₩42,103 | ₩44,572 | ₩40,808 | ₩43,064 | +2.28% | 183.7만 |
|---|
| 2026.06.12 | ₩42,316 | ₩48,322 | ₩41,969 | ₩43,291 | +2.30% | 386.5만 |
|---|
| 2026.06.11 | ₩41,062 | ₩41,289 | ₩40,168 | ₩40,702 | -0.88% | 38.2만 |
|---|
| 2026.06.10 | ₩39,314 | ₩40,475 | ₩39,314 | ₩40,368 | +2.68% | 64.3만 |
|---|
| 2026.06.09 | ₩39,634 | ₩39,846 | ₩38,366 | ₩39,154 | -1.21% | 59.8만 |
|---|
| 2026.06.08 | ₩39,541 | ₩40,768 | ₩39,541 | ₩39,581 | +0.10% | 31.8만 |
|---|
| 2026.06.05 | ₩41,222 | ₩41,362 | ₩38,673 | ₩39,287 | -4.69% | 68.7만 |
|---|
| 2026.06.04 | ₩39,447 | ₩41,356 | ₩39,434 | ₩41,115 | +4.23% | 53.5만 |
|---|
| 2026.06.03 | ₩40,048 | ₩40,608 | ₩39,487 | ₩39,941 | -0.27% | 42.1만 |
|---|
| 2026.06.02 | ₩38,673 | ₩40,208 | ₩38,433 | ₩40,008 | +3.45% | 31.5만 |
|---|
| 2026.06.01 | ₩39,260 | ₩40,088 | ₩38,400 | ₩38,647 | -1.56% | 61만 |
|---|
| 2026.05.29 | ₩39,114 | ₩39,447 | ₩38,199 | ₩39,034 | -0.20% | 78만 |
|---|
| 2026.05.28 | ₩39,554 | ₩39,934 | ₩38,433 | ₩39,314 | -0.61% | 71.9만 |
|---|
| 2026.05.27 | ₩40,862 | ₩41,255 | ₩39,314 | ₩39,514 | -3.30% | 73.6만 |
|---|
| 2026.05.26 | ₩41,489 | ₩42,570 | ₩41,169 | ₩41,569 | +0.19% | 72.1만 |
|---|
| 2026.05.22 | ₩40,835 | ₩41,589 | ₩40,221 | ₩41,582 | +1.83% | 52.8만 |
|---|
| 2026.05.21 | ₩41,556 | ₩41,682 | ₩40,528 | ₩41,062 | -1.19% | 65.3만 |
|---|
| 2026.05.20 | ₩41,342 | ₩41,916 | ₩40,461 | ₩40,662 | -1.65% | 90.7만 |
|---|
| 2026.05.19 | ₩41,649 | ₩41,863 | ₩40,782 | ₩40,955 | -1.67% | 43.5만 |
|---|
| 2026.05.18 | ₩40,555 | ₩42,063 | ₩40,548 | ₩41,449 | +2.20% | 48.8만 |
|---|
| 2026.05.15 | ₩39,701 | ₩41,195 | ₩39,367 | ₩40,995 | +3.26% | 57.3만 |
|---|
| 2026.05.14 | ₩38,673 | ₩40,034 | ₩38,433 | ₩39,768 | +2.83% | 72만 |
|---|
| 2026.05.13 | ₩38,820 | ₩39,461 | ₩37,772 | ₩38,647 | -0.45% | 59.6만 |
|---|
| 2026.05.12 | ₩37,606 | ₩39,454 | ₩37,379 | ₩38,860 | +3.34% | 78.8만 |
|---|
| 2026.05.11 | ₩37,045 | ₩37,886 | ₩36,698 | ₩37,379 | +0.90% | 36만 |
|---|
| 2026.05.08 | ₩37,392 | ₩37,632 | ₩35,737 | ₩36,498 | -2.39% | 97.6만 |
|---|
| 2026.05.07 | ₩38,780 | ₩38,780 | ₩36,325 | ₩37,432 | -3.48% | 112.6만 |
|---|
| 2026.05.06 | ₩39,527 | ₩40,291 | ₩38,767 | ₩39,060 | -1.18% | 70.2만 |
|---|
| 2026.05.05 | ₩40,061 | ₩41,115 | ₩39,768 | ₩40,835 | +1.93% | 36.4만 |
|---|
| 2026.05.04 | ₩39,808 | ₩40,195 | ₩39,074 | ₩40,074 | +0.67% | 31만 |
|---|
| 2026.05.01 | ₩40,021 | ₩40,241 | ₩39,207 | ₩39,674 | -0.87% | 47.1만 |
|---|
| 2026.04.30 | ₩38,940 | ₩40,728 | ₩38,773 | ₩40,221 | +3.29% | 87.5만 |
|---|
| 2026.04.29 | ₩38,166 | ₩40,195 | ₩37,792 | ₩39,781 | +4.23% | 171.3만 |
|---|
| 2026.04.28 | ₩38,540 | ₩38,860 | ₩37,873 | ₩38,166 | -0.97% | 67만 |
|---|
| 2026.04.27 | ₩38,300 | ₩39,007 | ₩37,672 | ₩37,966 | -0.87% | 35.1만 |
|---|
| 2026.04.24 | ₩37,672 | ₩38,099 | ₩36,832 | ₩37,993 | +0.85% | 31.5만 |
|---|
| 2026.04.23 | ₩37,099 | ₩38,233 | ₩37,092 | ₩37,632 | +1.44% | 50.2만 |
|---|
| 2026.04.22 | ₩37,632 | ₩38,233 | ₩36,498 | ₩37,139 | -1.31% | 120.5만 |
|---|
| 2026.04.21 | ₩35,137 | ₩36,565 | ₩34,750 | ₩36,031 | +2.54% | 70만 |
|---|
| 2026.04.20 | ₩34,496 | ₩35,951 | ₩33,850 | ₩34,857 | +1.04% | 88.7만 |
|---|
| 2026.04.17 | ₩34,096 | ₩34,603 | ₩32,908 | ₩33,549 | -1.60% | 59.4만 |
|---|
| 2026.04.16 | ₩35,337 | ₩35,978 | ₩34,259 | ₩35,364 | +0.08% | 39.5만 |
|---|
| 2026.04.15 | ₩34,403 | ₩36,004 | ₩34,289 | ₩35,364 | +2.79% | 73.7만 |
|---|
| 2026.04.14 | ₩34,563 | ₩34,683 | ₩34,016 | ₩34,523 | -0.12% | 27만 |
|---|
| 2026.04.13 | ₩35,377 | ₩35,480 | ₩33,896 | ₩34,296 | -3.06% | 36.3만 |
|---|
| 2026.04.10 | ₩34,003 | ₩35,164 | ₩33,976 | ₩35,070 | +3.14% | 43.7만 |
|---|
| 2026.04.09 | ₩34,203 | ₩34,616 | ₩33,362 | ₩34,069 | -0.39% | 131.7만 |
|---|
| 2026.04.08 | ₩34,043 | ₩34,436 | ₩33,082 | ₩34,163 | +0.35% | 61.8만 |
|---|
| 2026.04.07 | ₩34,350 | ₩35,697 | ₩34,350 | ₩35,150 | +2.33% | 50.1만 |
|---|
| 2026.04.06 | ₩33,963 | ₩34,376 | ₩33,722 | ₩34,363 | +1.18% | 61.2만 |
|---|
| 2026.04.02 | ₩33,802 | ₩34,283 | ₩33,242 | ₩33,989 | +0.55% | 76.1만 |
|---|
| 2026.04.01 | ₩35,724 | ₩35,724 | ₩33,068 | ₩33,269 | -6.87% | 127만 |
|---|
| 2026.03.31 | ₩35,377 | ₩36,523 | ₩34,830 | ₩35,751 | +1.06% | 180.3만 |
|---|
| 2026.03.30 | ₩38,393 | ₩38,660 | ₩35,457 | ₩35,644 | -7.16% | 152.1만 |
|---|
| 2026.03.27 | ₩35,551 | ₩37,939 | ₩35,190 | ₩37,819 | +6.38% | 175.5만 |
|---|
| 2026.03.26 | ₩36,164 | ₩36,551 | ₩35,264 | ₩35,524 | -1.77% | 68.4만 |
|---|
| 2026.03.25 | ₩35,991 | ₩37,219 | ₩35,724 | ₩35,991 | 0.00% | 75만 |
|---|
| 2026.03.24 | ₩34,323 | ₩36,298 | ₩34,309 | ₩36,218 | +5.52% | 148.6만 |
|---|
| 2026.03.23 | ₩34,163 | ₩35,190 | ₩33,922 | ₩34,336 | +0.51% | 111.7만 |
|---|
| 2026.03.20 | ₩34,403 | ₩34,830 | ₩33,095 | ₩34,269 | -0.39% | 118.7만 |
|---|
| 2026.03.19 | ₩34,510 | ₩35,844 | ₩33,989 | ₩34,309 | -0.58% | 144.4만 |
|---|
| 2026.03.18 | ₩32,775 | ₩34,536 | ₩32,168 | ₩34,430 | +5.05% | 193만 |
|---|
| 2026.03.17 | ₩31,694 | ₩33,429 | ₩30,933 | ₩33,148 | +4.59% | 526.1만 |
|---|
| 2026.03.16 | ₩34,003 | ₩34,029 | ₩31,400 | ₩31,947 | -6.04% | 154.7만 |
|---|
| 2026.03.13 | ₩34,109 | ₩34,163 | ₩32,761 | ₩33,829 | -0.82% | 61.5만 |
|---|
| 2026.03.12 | ₩33,696 | ₩34,576 | ₩33,095 | ₩33,789 | +0.28% | 47.9만 |
|---|
| 2026.03.11 | ₩32,054 | ₩33,882 | ₩31,560 | ₩33,736 | +5.25% | 111.2만 |
|---|
| 2026.03.10 | ₩33,455 | ₩34,216 | ₩32,014 | ₩32,134 | -3.95% | 150.3만 |
|---|
| 2026.03.09 | ₩33,429 | ₩34,003 | ₩32,348 | ₩33,616 | +0.56% | 37.3만 |
|---|
| 2026.03.06 | ₩32,735 | ₩34,470 | ₩32,641 | ₩33,669 | +2.85% | 45.7만 |
|---|
| 2026.03.05 | ₩32,308 | ₩34,163 | ₩32,294 | ₩33,229 | +2.85% | 63만 |
|---|
| 2026.03.04 | ₩33,602 | ₩33,853 | ₩32,361 | ₩32,481 | -3.34% | 77.6만 |
|---|
| 2026.03.03 | ₩35,470 | ₩35,584 | ₩32,988 | ₩33,162 | -6.51% | 128.9만 |
|---|
| 2026.03.02 | ₩36,018 | ₩36,792 | ₩34,710 | ₩36,004 | -0.04% | 76.7만 |
|---|
| 2026.02.27 | ₩34,630 | ₩36,151 | ₩34,023 | ₩35,324 | +2.00% | 110.6만 |
|---|
| 2026.02.26 | ₩34,216 | ₩34,830 | ₩33,442 | ₩34,723 | +1.48% | 106.6만 |
|---|
| 2026.02.25 | ₩34,029 | ₩34,029 | ₩32,815 | ₩33,522 | -1.49% | 57.7만 |
|---|
| 2026.02.24 | ₩33,362 | ₩33,976 | ₩32,775 | ₩33,949 | +1.76% | 65.3만 |
|---|
| 2026.02.23 | ₩33,749 | ₩34,913 | ₩32,455 | ₩33,175 | -1.70% | 45.2만 |
|---|
| 2026.02.20 | ₩33,349 | ₩34,375 | ₩33,202 | ₩33,963 | +1.84% | 53.8만 |
|---|
| 2026.02.19 | ₩32,495 | ₩33,909 | ₩32,428 | ₩33,375 | +2.71% | 92.7만 |
|---|
| 2026.02.18 | ₩34,043 | ₩34,363 | ₩32,121 | ₩32,174 | -5.49% | 74.6만 |
|---|
| 2026.02.17 | ₩31,721 | ₩33,509 | ₩31,388 | ₩33,322 | +5.05% | 51.3만 |
|---|
| 2026.02.13 | ₩32,575 | ₩34,083 | ₩32,274 | ₩33,455 | +2.70% | 47.8만 |
|---|
| 2026.02.12 | ₩33,375 | ₩33,922 | ₩32,094 | ₩32,428 | -2.84% | 51.2만 |
|---|
| 2026.02.11 | ₩32,681 | ₩33,896 | ₩32,094 | ₩33,576 | +2.74% | 77.1만 |
|---|
| 2026.02.10 | ₩32,415 | ₩32,882 | ₩31,400 | ₩32,735 | +0.99% | 86.4만 |
|---|
| 2026.02.09 | ₩30,666 | ₩32,403 | ₩30,319 | ₩31,721 | +3.44% | 85.7만 |
|---|
| 2026.02.06 | ₩29,692 | ₩30,813 | ₩28,731 | ₩30,600 | +3.06% | 81.1만 |
|---|
| 2026.02.05 | ₩29,479 | ₩30,052 | ₩28,638 | ₩29,719 | +0.81% | 43.7만 |
|---|
| 2026.02.04 | ₩29,559 | ₩30,026 | ₩29,092 | ₩29,652 | +0.32% | 78.9만 |
|---|
| 2026.02.03 | ₩29,252 | ₩29,906 | ₩28,798 | ₩29,292 | +0.14% | 35.4만 |
|---|
| 2026.02.02 | ₩28,825 | ₩29,545 | ₩28,691 | ₩28,998 | +0.60% | 29.2만 |
|---|
| 2026.01.30 | ₩29,852 | ₩30,393 | ₩29,198 | ₩29,278 | -1.92% | 36.2만 |
|---|
| 2026.01.29 | ₩30,239 | ₩30,506 | ₩29,359 | ₩30,039 | -0.66% | 49.4만 |
|---|
| 2026.01.28 | ₩29,732 | ₩30,058 | ₩29,225 | ₩29,439 | -0.99% | 46.7만 |
|---|
| 2026.01.27 | ₩29,559 | ₩29,892 | ₩29,158 | ₩29,465 | -0.32% | 36.3만 |
|---|
| 2026.01.26 | ₩30,840 | ₩31,427 | ₩29,465 | ₩29,492 | -4.37% | 47.7만 |
|---|
| 2026.01.23 | ₩31,520 | ₩32,012 | ₩30,813 | ₩30,840 | -2.16% | 35.2만 |
|---|
| 2026.01.22 | ₩30,666 | ₩30,987 | ₩30,146 | ₩30,933 | +0.87% | 39.8만 |
|---|
| 2026.01.21 | ₩30,239 | ₩31,120 | ₩29,939 | ₩30,573 | +1.10% | 79.8만 |
|---|
| 2026.01.20 | ₩28,638 | ₩30,166 | ₩28,438 | ₩29,212 | +2.00% | 61.1만 |
|---|
| 2026.01.16 | ₩29,972 | ₩29,992 | ₩28,698 | ₩28,758 | -4.05% | 29.1만 |
|---|
| 2026.01.15 | ₩29,692 | ₩30,166 | ₩29,098 | ₩29,772 | +0.27% | 58.5만 |
|---|
| 2026.01.14 | ₩27,997 | ₩30,781 | ₩27,891 | ₩29,732 | +6.20% | 112.1만 |
|---|
| 2026.01.13 | ₩27,544 | ₩28,278 | ₩26,756 | ₩27,717 | +0.63% | 63.5만 |
|---|
| 2026.01.12 | ₩26,676 | ₩27,330 | ₩26,503 | ₩26,903 | +0.85% | 49.2만 |
|---|
| 2026.01.09 | ₩26,690 | ₩26,970 | ₩25,956 | ₩26,663 | -0.10% | 33.3만 |
|---|
| 2026.01.08 | ₩25,048 | ₩27,210 | ₩25,048 | ₩26,716 | +6.66% | 73.3만 |
|---|
| 2026.01.07 | ₩26,249 | ₩26,396 | ₩24,875 | ₩25,035 | -4.63% | 71.6만 |
|---|
| 2026.01.06 | ₩26,289 | ₩27,347 | ₩25,128 | ₩25,342 | -3.60% | 76.2만 |
|---|
| 2026.01.05 | ₩27,277 | ₩27,747 | ₩26,209 | ₩26,436 | -3.08% | 68.9만 |
|---|
| 2026.01.02 | ₩26,863 | ₩26,936 | ₩25,836 | ₩26,316 | -2.04% | 79.9만 |
|---|
| 2025.12.31 | ₩27,037 | ₩27,349 | ₩26,449 | ₩26,703 | -1.23% | 54.5만 |
|---|
| 2025.12.30 | ₩27,090 | ₩27,190 | ₩26,563 | ₩26,997 | -0.34% | 67.6만 |
|---|
| 2025.12.29 | ₩27,023 | ₩27,183 | ₩26,623 | ₩26,983 | -0.15% | 42.4만 |
|---|
| 2025.12.26 | ₩27,384 | ₩27,424 | ₩26,676 | ₩26,943 | -1.61% | 43.7만 |
|---|
| 2025.12.24 | ₩27,250 | ₩27,610 | ₩26,690 | ₩27,544 | +1.08% | 23.6만 |
|---|
| 2025.12.23 | ₩27,677 | ₩27,730 | ₩26,703 | ₩27,223 | -1.64% | 49.2만 |
|---|
| 2025.12.22 | ₩27,317 | ₩28,184 | ₩27,197 | ₩27,690 | +1.37% | 62.9만 |
|---|
| 2025.12.19 | ₩26,196 | ₩27,637 | ₩26,196 | ₩27,063 | +3.31% | 65.5만 |
|---|
| 2025.12.18 | ₩27,183 | ₩27,183 | ₩26,049 | ₩26,209 | -3.58% | 57.3만 |
|---|
| 2025.12.17 | ₩26,489 | ₩26,770 | ₩25,769 | ₩26,756 | +1.01% | 63.8만 |
|---|
| 2025.12.16 | ₩27,864 | ₩27,864 | ₩25,816 | ₩26,423 | -5.17% | 79.6만 |
|---|
| 2025.12.15 | ₩27,904 | ₩28,088 | ₩27,277 | ₩27,624 | -1.00% | 38.5만 |
|---|
| 2025.12.12 | ₩29,238 | ₩29,252 | ₩27,684 | ₩27,997 | -4.24% | 52.1만 |
|---|
| 2025.12.11 | ₩29,158 | ₩29,682 | ₩28,758 | ₩29,038 | -0.41% | 29.4만 |
|---|
| 2025.12.10 | ₩29,252 | ₩29,479 | ₩28,184 | ₩29,118 | -0.46% | 36.3만 |
|---|
| 2025.12.09 | ₩28,758 | ₩29,672 | ₩28,691 | ₩29,092 | +1.16% | 24.2만 |
|---|
| 2025.12.08 | ₩30,359 | ₩30,686 | ₩28,825 | ₩29,025 | -4.40% | 31.7만 |
|---|
| 2025.12.05 | ₩30,173 | ₩31,093 | ₩29,836 | ₩30,319 | +0.49% | 30.1만 |
|---|
| 2025.12.04 | ₩29,746 | ₩31,053 | ₩29,625 | ₩29,972 | +0.76% | 43.8만 |
|---|
| 2025.12.03 | ₩29,706 | ₩30,333 | ₩29,599 | ₩29,946 | +0.81% | 35.7만 |
|---|
| 2025.12.02 | ₩31,160 | ₩31,160 | ₩29,238 | ₩29,532 | -5.22% | 40.6만 |
|---|
| 2025.12.01 | ₩30,359 | ₩31,093 | ₩29,892 | ₩31,013 | +2.15% | 33.3만 |
|---|
| 2025.11.28 | ₩30,346 | ₩30,540 | ₩29,906 | ₩30,426 | +0.26% | 12.2만 |
|---|
| 2025.11.26 | ₩29,799 | ₩30,760 | ₩29,505 | ₩30,106 | +1.03% | 45.2만 |
|---|
| 2025.11.25 | ₩28,972 | ₩29,706 | ₩28,878 | ₩29,652 | +2.35% | 35.3만 |
|---|
| 2025.11.24 | ₩28,691 | ₩29,545 | ₩28,131 | ₩29,025 | +1.16% | 44.8만 |
|---|
| 2025.11.21 | ₩28,998 | ₩29,532 | ₩28,811 | ₩28,945 | -0.18% | 31.5만 |
|---|
| 2025.11.20 | ₩30,546 | ₩31,067 | ₩28,958 | ₩29,265 | -4.19% | 75.2만 |
|---|
| 2025.11.19 | ₩31,080 | ₩31,360 | ₩30,093 | ₩30,426 | -2.10% | 64.5만 |
|---|
| 2025.11.18 | ₩31,560 | ₩31,921 | ₩30,373 | ₩31,147 | -1.31% | 44.5만 |
|---|
| 2025.11.17 | ₩33,322 | ₩34,016 | ₩31,200 | ₩31,334 | -5.97% | 48만 |
|---|
| 2025.11.14 | ₩32,655 | ₩33,642 | ₩31,547 | ₩33,015 | +1.10% | 50.2만 |
|---|
| 2025.11.13 | ₩33,736 | ₩33,896 | ₩32,334 | ₩32,922 | -2.41% | 54.7만 |
|---|
| 2025.11.12 | ₩35,017 | ₩35,204 | ₩33,189 | ₩33,989 | -2.93% | 60만 |
|---|
| 2025.11.11 | ₩33,589 | ₩34,999 | ₩33,108 | ₩34,670 | +3.22% | 52.8만 |
|---|
| 2025.11.10 | ₩32,695 | ₩33,669 | ₩32,441 | ₩33,509 | +2.49% | 63.4만 |
|---|
| 2025.11.07 | ₩32,161 | ₩32,815 | ₩31,547 | ₩32,455 | +0.91% | 68만 |
|---|
| 2025.11.06 | ₩32,495 | ₩33,148 | ₩32,041 | ₩32,441 | -0.16% | 19.7만 |
|---|
| 2025.11.05 | ₩32,695 | ₩32,988 | ₩32,254 | ₩32,468 | -0.69% | 44.5만 |
|---|
| 2025.11.04 | ₩32,601 | ₩32,842 | ₩31,841 | ₩32,535 | -0.20% | 42.8만 |
|---|
| 2025.11.03 | ₩32,028 | ₩33,002 | ₩31,360 | ₩32,855 | +2.58% | 34만 |
|---|
| 2025.10.31 | ₩31,213 | ₩32,188 | ₩30,706 | ₩32,028 | +2.61% | 55.1만 |
|---|
| 2025.10.30 | ₩31,454 | ₩32,214 | ₩30,666 | ₩31,067 | -1.23% | 63.9만 |
|---|
| 2025.10.29 | ₩31,894 | ₩32,174 | ₩31,400 | ₩31,454 | -1.38% | 34.4만 |
|---|
| 2025.10.28 | ₩32,108 | ₩32,802 | ₩31,894 | ₩32,108 | 0.00% | 22.3만 |
|---|
| 2025.10.27 | ₩32,988 | ₩33,349 | ₩31,133 | ₩32,374 | -1.86% | 68.4만 |
|---|
| 2025.10.24 | ₩32,468 | ₩32,802 | ₩31,814 | ₩32,735 | +0.82% | 27.7만 |
|---|
| 2025.10.23 | ₩31,467 | ₩32,308 | ₩30,960 | ₩32,268 | +2.54% | 26.7만 |
|---|
| 2025.10.22 | ₩32,855 | ₩33,063 | ₩31,387 | ₩31,520 | -4.06% | 55.6만 |
|---|
| 2025.10.21 | ₩32,441 | ₩33,062 | ₩31,961 | ₩32,588 | +0.45% | 58.8만 |
|---|
| 2025.10.20 | ₩32,148 | ₩33,335 | ₩31,947 | ₩33,322 | +3.65% | 48.4만 |
|---|
| 2025.10.17 | ₩32,695 | ₩35,132 | ₩31,961 | ₩32,014 | -2.08% | 51.7만 |
|---|
| 2025.10.16 | ₩34,003 | ₩34,169 | ₩32,174 | ₩32,695 | -3.85% | 62.8만 |
|---|
| 2025.10.15 | ₩34,163 | ₩34,643 | ₩32,962 | ₩33,896 | -0.78% | 38.5만 |
|---|
| 2025.10.14 | ₩33,068 | ₩34,696 | ₩33,068 | ₩34,096 | +3.11% | 93.3만 |
|---|
| 2025.10.13 | ₩31,947 | ₩33,696 | ₩31,374 | ₩32,788 | +2.63% | 67.4만 |
|---|
| 2025.10.10 | ₩34,256 | ₩34,256 | ₩32,174 | ₩32,254 | -5.84% | 83.4만 |
|---|