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 | ₩40,026 | ₩40,493 | ₩39,134 | ₩39,999 | -0.07% | 34.9만 |
| 2026.10.08 | ₩39,385 | ₩39,846 | ₩39,118 | ₩39,732 | +0.88% | 42.7만 |
| 2026.10.07 | ₩40,159 | ₩40,279 | ₩38,451 | ₩39,105 | -2.62% | 42.4만 |
| 2026.10.06 | ₩39,025 | ₩40,639 | ₩37,984 | ₩40,159 | +2.91% | 57.5만 |
| 2026.10.05 | ₩38,692 | ₩39,492 | ₩38,131 | ₩38,998 | +0.79% | 43.5만 |
| 2026.10.02 | ₩37,144 | ₩38,758 | ₩37,144 | ₩38,491 | +3.63% | 54만 |
| 2026.10.01 | ₩37,317 | ₩38,178 | ₩36,477 | ₩37,531 | +0.57% | 75.3만 |
| 2026.09.30 | ₩38,104 | ₩38,465 | ₩37,357 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,517 |
| -1.54% |
| 70.5만 |
| 2026.09.29 | ₩38,024 | ₩38,358 | ₩37,504 | ₩37,971 | -0.14% | 81.5만 |
|---|
| 2026.09.28 | ₩40,359 | ₩40,359 | ₩38,478 | ₩38,625 | -4.30% | 57.5만 |
|---|
| 2026.09.25 | ₩39,545 | ₩40,786 | ₩39,385 | ₩39,759 | +0.54% | 35.5만 |
|---|
| 2026.09.24 | ₩38,705 | ₩40,167 | ₩38,024 | ₩39,946 | +3.21% | 89.8만 |
|---|
| 2026.09.23 | ₩39,412 | ₩39,892 | ₩38,262 | ₩38,505 | -2.30% | 61.3만 |
|---|
| 2026.09.22 | ₩39,572 | ₩40,493 | ₩39,132 | ₩39,439 | -0.34% | 48.3만 |
|---|
| 2026.09.21 | ₩40,533 | ₩40,893 | ₩39,399 | ₩39,932 | -1.48% | 67만 |
|---|
| 2026.09.18 | ₩41,507 | ₩41,520 | ₩40,399 | ₩41,173 | -0.80% | 384.6만 |
|---|
| 2026.09.17 | ₩41,266 | ₩42,374 | ₩41,026 | ₩41,387 | +0.29% | 66.9만 |
|---|
| 2026.09.16 | ₩41,440 | ₩42,307 | ₩40,479 | ₩41,093 | -0.84% | 57.6만 |
|---|
| 2026.09.15 | ₩42,401 | ₩43,321 | ₩41,854 | ₩42,027 | -0.88% | 47.2만 |
|---|
| 2026.09.14 | ₩43,041 | ₩43,455 | ₩42,240 | ₩42,467 | -1.33% | 43.9만 |
|---|
| 2026.09.11 | ₩45,736 | ₩45,736 | ₩43,081 | ₩43,081 | -5.81% | 53.2만 |
|---|
| 2026.09.10 | ₩44,602 | ₩44,602 | ₩43,108 | ₩43,655 | -2.12% | 55.8만 |
|---|
| 2026.09.09 | ₩43,828 | ₩44,402 | ₩43,615 | ₩44,055 | +0.52% | 93.1만 |
|---|
| 2026.09.08 | ₩43,735 | ₩44,295 | ₩43,268 | ₩43,695 | -0.09% | 47.2만 |
|---|
| 2026.09.04 | ₩42,761 | ₩43,141 | ₩42,027 | ₩42,974 | +0.50% | 22.8만 |
|---|
| 2026.09.03 | ₩43,108 | ₩43,615 | ₩42,654 | ₩43,014 | -0.22% | 32.7만 |
|---|
| 2026.09.02 | ₩42,921 | ₩43,441 | ₩42,267 | ₩43,041 | +0.28% | 36.6만 |
|---|
| 2026.09.01 | ₩43,068 | ₩44,042 | ₩42,734 | ₩43,535 | +1.08% | 72.2만 |
|---|
| 2026.08.31 | ₩42,361 | ₩42,787 | ₩41,687 | ₩42,427 | +0.16% | 44.3만 |
|---|
| 2026.08.28 | ₩43,695 | ₩43,815 | ₩41,934 | ₩41,947 | -4.00% | 28.8만 |
|---|
| 2026.08.27 | ₩41,907 | ₩43,761 | ₩41,572 | ₩43,615 | +4.08% | 27만 |
|---|
| 2026.08.26 | ₩42,374 | ₩42,988 | ₩42,027 | ₩42,174 | -0.47% | 40.6만 |
|---|
| 2026.08.25 | ₩41,693 | ₩42,801 | ₩41,293 | ₩42,414 | +1.73% | 68.1만 |
|---|
| 2026.08.24 | ₩41,680 | ₩43,588 | ₩40,846 | ₩42,000 | +0.77% | 49.5만 |
|---|
| 2026.08.21 | ₩43,401 | ₩43,819 | ₩42,027 | ₩42,294 | -2.55% | 47.3만 |
|---|
| 2026.08.20 | ₩42,734 | ₩43,855 | ₩42,734 | ₩43,348 | +1.44% | 60.4만 |
|---|
| 2026.08.19 | ₩42,827 | ₩42,961 | ₩41,693 | ₩42,347 | -1.12% | 43.6만 |
|---|
| 2026.08.18 | ₩42,761 | ₩42,961 | ₩41,934 | ₩42,614 | -0.34% | 58.6만 |
|---|
| 2026.08.17 | ₩42,307 | ₩42,454 | ₩41,707 | ₩42,401 | +0.22% | 62.5만 |
|---|
| 2026.08.14 | ₩41,693 | ₩42,694 | ₩41,620 | ₩42,334 | +1.54% | 43.5만 |
|---|
| 2026.08.13 | ₩41,507 | ₩42,347 | ₩41,080 | ₩41,693 | +0.45% | 50.7만 |
|---|
| 2026.08.12 | ₩43,455 | ₩43,920 | ₩42,027 | ₩42,427 | -2.36% | 48.2만 |
|---|
| 2026.08.11 | ₩43,188 | ₩43,895 | ₩42,654 | ₩43,094 | -0.22% | 65.7만 |
|---|
| 2026.08.10 | ₩43,268 | ₩43,388 | ₩41,700 | ₩42,961 | -0.71% | 104.3만 |
|---|
| 2026.08.07 | ₩43,375 | ₩44,195 | ₩42,427 | ₩42,694 | -1.57% | 42.5만 |
|---|
| 2026.08.06 | ₩46,723 | ₩46,723 | ₩43,048 | ₩43,655 | -6.57% | 68.9만 |
|---|
| 2026.08.05 | ₩45,096 | ₩45,603 | ₩44,402 | ₩44,762 | -0.74% | 49.5만 |
|---|
| 2026.08.04 | ₩44,268 | ₩45,349 | ₩44,055 | ₩44,642 | +0.84% | 51.7만 |
|---|
| 2026.08.03 | ₩44,255 | ₩46,136 | ₩43,801 | ₩45,136 | +1.99% | 58.1만 |
|---|
| 2026.07.31 | ₩44,469 | ₩46,537 | ₩43,895 | ₩45,656 | +2.67% | 63.2만 |
|---|
| 2026.07.30 | ₩43,882 | ₩44,917 | ₩43,521 | ₩43,922 | +0.09% | 72.3만 |
|---|
| 2026.07.29 | ₩43,721 | ₩45,149 | ₩43,121 | ₩43,294 | -0.98% | 96.7만 |
|---|
| 2026.07.28 | ₩44,282 | ₩44,282 | ₩41,096 | ₩42,627 | -3.74% | 50.2만 |
|---|
| 2026.07.27 | ₩45,816 | ₩46,730 | ₩44,002 | ₩44,495 | -2.88% | 47만 |
|---|
| 2026.07.24 | ₩47,671 | ₩48,418 | ₩46,376 | ₩46,537 | -2.38% | 30.1만 |
|---|
| 2026.07.23 | ₩48,965 | ₩49,165 | ₩47,057 | ₩47,417 | -3.16% | 66.9만 |
|---|
| 2026.07.22 | ₩47,764 | ₩49,218 | ₩47,684 | ₩48,311 | +1.15% | 60만 |
|---|
| 2026.07.21 | ₩46,870 | ₩47,737 | ₩45,603 | ₩47,337 | +1.00% | 59.5만 |
|---|
| 2026.07.20 | ₩45,909 | ₩47,350 | ₩45,696 | ₩46,363 | +0.99% | 88.9만 |
|---|
| 2026.07.17 | ₩46,323 | ₩46,883 | ₩44,562 | ₩46,310 | -0.03% | 123.3만 |
|---|
| 2026.07.16 | ₩45,869 | ₩46,550 | ₩44,976 | ₩46,523 | +1.43% | 59만 |
|---|
| 2026.07.15 | ₩48,231 | ₩48,524 | ₩45,069 | ₩46,070 | -4.48% | 45.1만 |
|---|
| 2026.07.14 | ₩47,030 | ₩48,031 | ₩46,376 | ₩47,871 | +1.79% | 31.5만 |
|---|
| 2026.07.13 | ₩45,749 | ₩47,017 | ₩45,328 | ₩46,390 | +1.40% | 54만 |
|---|
| 2026.07.10 | ₩46,123 | ₩46,470 | ₩44,495 | ₩44,976 | -2.49% | 66.7만 |
|---|
| 2026.07.09 | ₩45,643 | ₩46,603 | ₩44,831 | ₩46,083 | +0.96% | 105.2만 |
|---|
| 2026.07.08 | ₩45,069 | ₩45,789 | ₩44,328 | ₩45,456 | +0.86% | 79.9만 |
|---|
| 2026.07.07 | ₩42,908 | ₩44,882 | ₩42,627 | ₩44,749 | +4.29% | 68만 |
|---|
| 2026.07.06 | ₩41,787 | ₩44,375 | ₩41,787 | ₩42,908 | +2.68% | 122.3만 |
|---|
| 2026.07.02 | ₩42,321 | ₩43,615 | ₩40,946 | ₩41,747 | -1.36% | 108.6만 |
|---|
| 2026.07.01 | ₩45,443 | ₩46,083 | ₩41,880 | ₩42,120 | -7.31% | 181.6만 |
|---|
| 2026.06.30 | ₩44,936 | ₩46,523 | ₩44,774 | ₩45,723 | +1.75% | 161만 |
|---|
| 2026.06.29 | ₩41,653 | ₩44,509 | ₩41,653 | ₩44,429 | +6.66% | 197만 |
|---|
| 2026.06.26 | ₩40,359 | ₩42,267 | ₩40,179 | ₩41,453 | +2.71% | 211.6만 |
|---|
| 2026.06.25 | ₩37,731 | ₩40,506 | ₩37,731 | ₩40,506 | +7.36% | 191.9만 |
|---|
| 2026.06.24 | ₩37,357 | ₩38,998 | ₩36,690 | ₩37,771 | +1.11% | 214.9만 |
|---|
| 2026.06.23 | ₩39,545 | ₩40,226 | ₩37,571 | ₩38,144 | -3.54% | 271.2만 |
|---|
| 2026.06.22 | ₩40,506 | ₩41,360 | ₩38,278 | ₩39,999 | -1.25% | 443.7만 |
|---|
| 2026.06.18 | ₩40,800 | ₩44,282 | ₩38,965 | ₩44,282 | +8.53% | 1475.1만 |
|---|
| 2026.06.17 | ₩43,068 | ₩43,588 | ₩40,858 | ₩40,973 | -4.86% | 103.3만 |
|---|
| 2026.06.16 | ₩42,441 | ₩43,601 | ₩41,467 | ₩42,654 | +0.50% | 165.1만 |
|---|
| 2026.06.15 | ₩42,094 | ₩44,562 | ₩40,800 | ₩43,054 | +2.28% | 183.7만 |
|---|
| 2026.06.12 | ₩42,307 | ₩48,311 | ₩41,960 | ₩43,281 | +2.30% | 386.5만 |
|---|
| 2026.06.11 | ₩41,053 | ₩41,280 | ₩40,159 | ₩40,693 | -0.88% | 38.2만 |
|---|
| 2026.06.10 | ₩39,305 | ₩40,466 | ₩39,305 | ₩40,359 | +2.68% | 64.3만 |
|---|
| 2026.06.09 | ₩39,625 | ₩39,838 | ₩38,358 | ₩39,145 | -1.21% | 59.8만 |
|---|
| 2026.06.08 | ₩39,532 | ₩40,760 | ₩39,532 | ₩39,572 | +0.10% | 31.8만 |
|---|
| 2026.06.05 | ₩41,213 | ₩41,353 | ₩38,665 | ₩39,279 | -4.69% | 68.7만 |
|---|
| 2026.06.04 | ₩39,439 | ₩41,347 | ₩39,425 | ₩41,106 | +4.23% | 53.5만 |
|---|
| 2026.06.03 | ₩40,039 | ₩40,599 | ₩39,479 | ₩39,932 | -0.27% | 42.1만 |
|---|
| 2026.06.02 | ₩38,665 | ₩40,199 | ₩38,425 | ₩39,999 | +3.45% | 31.5만 |
|---|
| 2026.06.01 | ₩39,252 | ₩40,079 | ₩38,391 | ₩38,638 | -1.56% | 61만 |
|---|
| 2026.05.29 | ₩39,105 | ₩39,439 | ₩38,191 | ₩39,025 | -0.20% | 78만 |
|---|
| 2026.05.28 | ₩39,545 | ₩39,926 | ₩38,425 | ₩39,305 | -0.61% | 71.9만 |
|---|
| 2026.05.27 | ₩40,853 | ₩41,246 | ₩39,305 | ₩39,505 | -3.30% | 73.6만 |
|---|
| 2026.05.26 | ₩41,480 | ₩42,561 | ₩41,160 | ₩41,560 | +0.19% | 72.1만 |
|---|
| 2026.05.22 | ₩40,826 | ₩41,580 | ₩40,212 | ₩41,573 | +1.83% | 52.8만 |
|---|
| 2026.05.21 | ₩41,547 | ₩41,673 | ₩40,519 | ₩41,053 | -1.19% | 65.3만 |
|---|
| 2026.05.20 | ₩41,333 | ₩41,907 | ₩40,453 | ₩40,653 | -1.65% | 90.7만 |
|---|
| 2026.05.19 | ₩41,640 | ₩41,854 | ₩40,773 | ₩40,946 | -1.67% | 43.5만 |
|---|
| 2026.05.18 | ₩40,546 | ₩42,054 | ₩40,539 | ₩41,440 | +2.20% | 48.8만 |
|---|
| 2026.05.15 | ₩39,692 | ₩41,186 | ₩39,359 | ₩40,986 | +3.26% | 57.3만 |
|---|
| 2026.05.14 | ₩38,665 | ₩40,026 | ₩38,425 | ₩39,759 | +2.83% | 72만 |
|---|
| 2026.05.13 | ₩38,812 | ₩39,452 | ₩37,764 | ₩38,638 | -0.45% | 59.6만 |
|---|
| 2026.05.12 | ₩37,597 | ₩39,445 | ₩37,371 | ₩38,852 | +3.34% | 78.8만 |
|---|
| 2026.05.11 | ₩37,037 | ₩37,878 | ₩36,690 | ₩37,371 | +0.90% | 36만 |
|---|
| 2026.05.08 | ₩37,384 | ₩37,624 | ₩35,730 | ₩36,490 | -2.39% | 97.6만 |
|---|
| 2026.05.07 | ₩38,772 | ₩38,772 | ₩36,317 | ₩37,424 | -3.48% | 112.6만 |
|---|
| 2026.05.06 | ₩39,519 | ₩40,282 | ₩38,758 | ₩39,052 | -1.18% | 70.2만 |
|---|
| 2026.05.05 | ₩40,052 | ₩41,106 | ₩39,759 | ₩40,826 | +1.93% | 36.4만 |
|---|
| 2026.05.04 | ₩39,799 | ₩40,186 | ₩39,065 | ₩40,066 | +0.67% | 31만 |
|---|
| 2026.05.01 | ₩40,012 | ₩40,233 | ₩39,199 | ₩39,665 | -0.87% | 47.1만 |
|---|
| 2026.04.30 | ₩38,932 | ₩40,719 | ₩38,765 | ₩40,212 | +3.29% | 87.5만 |
|---|
| 2026.04.29 | ₩38,158 | ₩40,186 | ₩37,784 | ₩39,772 | +4.23% | 171.3만 |
|---|
| 2026.04.28 | ₩38,531 | ₩38,852 | ₩37,864 | ₩38,158 | -0.97% | 67만 |
|---|
| 2026.04.27 | ₩38,291 | ₩38,998 | ₩37,664 | ₩37,958 | -0.87% | 35.1만 |
|---|
| 2026.04.24 | ₩37,664 | ₩38,091 | ₩36,824 | ₩37,984 | +0.85% | 31.5만 |
|---|
| 2026.04.23 | ₩37,090 | ₩38,225 | ₩37,084 | ₩37,624 | +1.44% | 50.2만 |
|---|
| 2026.04.22 | ₩37,624 | ₩38,225 | ₩36,490 | ₩37,131 | -1.31% | 120.5만 |
|---|
| 2026.04.21 | ₩35,129 | ₩36,557 | ₩34,742 | ₩36,023 | +2.54% | 70만 |
|---|
| 2026.04.20 | ₩34,489 | ₩35,943 | ₩33,843 | ₩34,849 | +1.04% | 88.7만 |
|---|
| 2026.04.17 | ₩34,089 | ₩34,596 | ₩32,901 | ₩33,542 | -1.60% | 59.4만 |
|---|
| 2026.04.16 | ₩35,329 | ₩35,970 | ₩34,251 | ₩35,356 | +0.08% | 39.5만 |
|---|
| 2026.04.15 | ₩34,395 | ₩35,996 | ₩34,282 | ₩35,356 | +2.79% | 73.7만 |
|---|
| 2026.04.14 | ₩34,556 | ₩34,676 | ₩34,009 | ₩34,515 | -0.12% | 27만 |
|---|
| 2026.04.13 | ₩35,369 | ₩35,472 | ₩33,888 | ₩34,289 | -3.06% | 36.3만 |
|---|
| 2026.04.10 | ₩33,995 | ₩35,156 | ₩33,968 | ₩35,063 | +3.14% | 43.7만 |
|---|
| 2026.04.09 | ₩34,195 | ₩34,609 | ₩33,355 | ₩34,062 | -0.39% | 131.7만 |
|---|
| 2026.04.08 | ₩34,035 | ₩34,429 | ₩33,075 | ₩34,155 | +0.35% | 61.8만 |
|---|
| 2026.04.07 | ₩34,342 | ₩35,690 | ₩34,342 | ₩35,143 | +2.33% | 50.1만 |
|---|
| 2026.04.06 | ₩33,955 | ₩34,369 | ₩33,715 | ₩34,355 | +1.18% | 61.2만 |
|---|
| 2026.04.02 | ₩33,795 | ₩34,275 | ₩33,235 | ₩33,982 | +0.55% | 76.1만 |
|---|
| 2026.04.01 | ₩35,716 | ₩35,716 | ₩33,061 | ₩33,261 | -6.87% | 127만 |
|---|
| 2026.03.31 | ₩35,369 | ₩36,515 | ₩34,822 | ₩35,743 | +1.06% | 180.3만 |
|---|
| 2026.03.30 | ₩38,385 | ₩38,651 | ₩35,449 | ₩35,636 | -7.16% | 152.1만 |
|---|
| 2026.03.27 | ₩35,543 | ₩37,931 | ₩35,183 | ₩37,811 | +6.38% | 175.5만 |
|---|
| 2026.03.26 | ₩36,157 | ₩36,543 | ₩35,256 | ₩35,516 | -1.77% | 68.4만 |
|---|
| 2026.03.25 | ₩35,983 | ₩37,211 | ₩35,716 | ₩35,983 | 0.00% | 75만 |
|---|
| 2026.03.24 | ₩34,315 | ₩36,290 | ₩34,302 | ₩36,210 | +5.52% | 148.6만 |
|---|
| 2026.03.23 | ₩34,155 | ₩35,183 | ₩33,915 | ₩34,329 | +0.51% | 111.7만 |
|---|
| 2026.03.20 | ₩34,395 | ₩34,822 | ₩33,088 | ₩34,262 | -0.39% | 118.7만 |
|---|
| 2026.03.19 | ₩34,502 | ₩35,836 | ₩33,982 | ₩34,302 | -0.58% | 144.4만 |
|---|
| 2026.03.18 | ₩32,768 | ₩34,529 | ₩32,161 | ₩34,422 | +5.05% | 193만 |
|---|
| 2026.03.17 | ₩31,687 | ₩33,421 | ₩30,927 | ₩33,141 | +4.59% | 526.1만 |
|---|
| 2026.03.16 | ₩33,995 | ₩34,022 | ₩31,393 | ₩31,941 | -6.04% | 154.7만 |
|---|
| 2026.03.13 | ₩34,102 | ₩34,155 | ₩32,754 | ₩33,822 | -0.82% | 61.5만 |
|---|
| 2026.03.12 | ₩33,688 | ₩34,569 | ₩33,088 | ₩33,782 | +0.28% | 47.9만 |
|---|
| 2026.03.11 | ₩32,047 | ₩33,875 | ₩31,554 | ₩33,728 | +5.25% | 111.2만 |
|---|
| 2026.03.10 | ₩33,448 | ₩34,209 | ₩32,007 | ₩32,127 | -3.95% | 150.3만 |
|---|
| 2026.03.09 | ₩33,421 | ₩33,995 | ₩32,341 | ₩33,608 | +0.56% | 37.3만 |
|---|
| 2026.03.06 | ₩32,728 | ₩34,462 | ₩32,634 | ₩33,662 | +2.85% | 45.7만 |
|---|
| 2026.03.05 | ₩32,301 | ₩34,155 | ₩32,287 | ₩33,221 | +2.85% | 63만 |
|---|
| 2026.03.04 | ₩33,595 | ₩33,846 | ₩32,354 | ₩32,474 | -3.34% | 77.6만 |
|---|
| 2026.03.03 | ₩35,463 | ₩35,576 | ₩32,981 | ₩33,155 | -6.51% | 128.9만 |
|---|
| 2026.03.02 | ₩36,010 | ₩36,784 | ₩34,702 | ₩35,996 | -0.04% | 76.7만 |
|---|
| 2026.02.27 | ₩34,622 | ₩36,143 | ₩34,015 | ₩35,316 | +2.00% | 110.6만 |
|---|
| 2026.02.26 | ₩34,209 | ₩34,822 | ₩33,435 | ₩34,716 | +1.48% | 106.6만 |
|---|
| 2026.02.25 | ₩34,022 | ₩34,022 | ₩32,808 | ₩33,515 | -1.49% | 57.7만 |
|---|
| 2026.02.24 | ₩33,355 | ₩33,968 | ₩32,768 | ₩33,942 | +1.76% | 65.3만 |
|---|
| 2026.02.23 | ₩33,742 | ₩34,905 | ₩32,448 | ₩33,168 | -1.70% | 45.2만 |
|---|
| 2026.02.20 | ₩33,341 | ₩34,367 | ₩33,195 | ₩33,955 | +1.84% | 53.8만 |
|---|
| 2026.02.19 | ₩32,488 | ₩33,902 | ₩32,421 | ₩33,368 | +2.71% | 92.7만 |
|---|
| 2026.02.18 | ₩34,035 | ₩34,355 | ₩32,114 | ₩32,167 | -5.49% | 74.6만 |
|---|
| 2026.02.17 | ₩31,714 | ₩33,502 | ₩31,381 | ₩33,315 | +5.05% | 51.3만 |
|---|
| 2026.02.13 | ₩32,568 | ₩34,075 | ₩32,267 | ₩33,448 | +2.70% | 47.8만 |
|---|
| 2026.02.12 | ₩33,368 | ₩33,915 | ₩32,087 | ₩32,421 | -2.84% | 51.2만 |
|---|
| 2026.02.11 | ₩32,674 | ₩33,888 | ₩32,087 | ₩33,568 | +2.74% | 77.1만 |
|---|
| 2026.02.10 | ₩32,407 | ₩32,874 | ₩31,393 | ₩32,728 | +0.99% | 86.4만 |
|---|
| 2026.02.09 | ₩30,660 | ₩32,395 | ₩30,313 | ₩31,714 | +3.44% | 85.7만 |
|---|
| 2026.02.06 | ₩29,686 | ₩30,806 | ₩28,725 | ₩30,593 | +3.06% | 81.1만 |
|---|
| 2026.02.05 | ₩29,472 | ₩30,046 | ₩28,632 | ₩29,712 | +0.81% | 43.7만 |
|---|
| 2026.02.04 | ₩29,552 | ₩30,019 | ₩29,085 | ₩29,646 | +0.32% | 78.9만 |
|---|
| 2026.02.03 | ₩29,245 | ₩29,899 | ₩28,792 | ₩29,285 | +0.14% | 35.4만 |
|---|
| 2026.02.02 | ₩28,819 | ₩29,539 | ₩28,685 | ₩28,992 | +0.60% | 29.2만 |
|---|
| 2026.01.30 | ₩29,846 | ₩30,386 | ₩29,192 | ₩29,272 | -1.92% | 36.2만 |
|---|
| 2026.01.29 | ₩30,233 | ₩30,500 | ₩29,352 | ₩30,033 | -0.66% | 49.4만 |
|---|
| 2026.01.28 | ₩29,726 | ₩30,051 | ₩29,219 | ₩29,432 | -0.99% | 46.7만 |
|---|
| 2026.01.27 | ₩29,552 | ₩29,886 | ₩29,152 | ₩29,459 | -0.32% | 36.3만 |
|---|
| 2026.01.26 | ₩30,833 | ₩31,420 | ₩29,459 | ₩29,486 | -4.37% | 47.7만 |
|---|
| 2026.01.23 | ₩31,514 | ₩32,005 | ₩30,806 | ₩30,833 | -2.16% | 35.2만 |
|---|
| 2026.01.22 | ₩30,660 | ₩30,980 | ₩30,139 | ₩30,927 | +0.87% | 39.8만 |
|---|
| 2026.01.21 | ₩30,233 | ₩31,113 | ₩29,933 | ₩30,566 | +1.10% | 79.8만 |
|---|
| 2026.01.20 | ₩28,632 | ₩30,159 | ₩28,432 | ₩29,205 | +2.00% | 61.1만 |
|---|
| 2026.01.16 | ₩29,966 | ₩29,986 | ₩28,692 | ₩28,752 | -4.05% | 29.1만 |
|---|
| 2026.01.15 | ₩29,686 | ₩30,159 | ₩29,092 | ₩29,766 | +0.27% | 58.5만 |
|---|
| 2026.01.14 | ₩27,991 | ₩30,774 | ₩27,885 | ₩29,726 | +6.20% | 112.1만 |
|---|
| 2026.01.13 | ₩27,538 | ₩28,271 | ₩26,751 | ₩27,711 | +0.63% | 63.5만 |
|---|
| 2026.01.12 | ₩26,670 | ₩27,324 | ₩26,497 | ₩26,897 | +0.85% | 49.2만 |
|---|
| 2026.01.09 | ₩26,684 | ₩26,964 | ₩25,950 | ₩26,657 | -0.10% | 33.3만 |
|---|
| 2026.01.08 | ₩25,043 | ₩27,204 | ₩25,043 | ₩26,710 | +6.66% | 73.3만 |
|---|
| 2026.01.07 | ₩26,244 | ₩26,390 | ₩24,869 | ₩25,029 | -4.63% | 71.6만 |
|---|
| 2026.01.06 | ₩26,284 | ₩27,342 | ₩25,123 | ₩25,336 | -3.60% | 76.2만 |
|---|
| 2026.01.05 | ₩27,271 | ₩27,740 | ₩26,203 | ₩26,430 | -3.08% | 68.9만 |
|---|
| 2026.01.02 | ₩26,857 | ₩26,931 | ₩25,830 | ₩26,310 | -2.04% | 79.9만 |
|---|
| 2025.12.31 | ₩27,031 | ₩27,343 | ₩26,444 | ₩26,697 | -1.23% | 54.5만 |
|---|
| 2025.12.30 | ₩27,084 | ₩27,184 | ₩26,557 | ₩26,991 | -0.34% | 67.6만 |
|---|
| 2025.12.29 | ₩27,017 | ₩27,177 | ₩26,617 | ₩26,977 | -0.15% | 42.4만 |
|---|
| 2025.12.26 | ₩27,378 | ₩27,418 | ₩26,670 | ₩26,937 | -1.61% | 43.7만 |
|---|
| 2025.12.24 | ₩27,244 | ₩27,604 | ₩26,684 | ₩27,538 | +1.08% | 23.6만 |
|---|
| 2025.12.23 | ₩27,671 | ₩27,724 | ₩26,697 | ₩27,217 | -1.64% | 49.2만 |
|---|
| 2025.12.22 | ₩27,311 | ₩28,178 | ₩27,191 | ₩27,684 | +1.37% | 62.9만 |
|---|
| 2025.12.19 | ₩26,190 | ₩27,631 | ₩26,190 | ₩27,057 | +3.31% | 65.5만 |
|---|
| 2025.12.18 | ₩27,177 | ₩27,177 | ₩26,043 | ₩26,203 | -3.58% | 57.3만 |
|---|
| 2025.12.17 | ₩26,484 | ₩26,764 | ₩25,763 | ₩26,751 | +1.01% | 63.8만 |
|---|
| 2025.12.16 | ₩27,858 | ₩27,858 | ₩25,810 | ₩26,417 | -5.17% | 79.6만 |
|---|
| 2025.12.15 | ₩27,898 | ₩28,082 | ₩27,271 | ₩27,618 | -1.00% | 38.5만 |
|---|
| 2025.12.12 | ₩29,232 | ₩29,245 | ₩27,678 | ₩27,991 | -4.24% | 52.1만 |
|---|
| 2025.12.11 | ₩29,152 | ₩29,675 | ₩28,752 | ₩29,032 | -0.41% | 29.4만 |
|---|
| 2025.12.10 | ₩29,245 | ₩29,472 | ₩28,178 | ₩29,112 | -0.46% | 36.3만 |
|---|
| 2025.12.09 | ₩28,752 | ₩29,666 | ₩28,685 | ₩29,085 | +1.16% | 24.2만 |
|---|
| 2025.12.08 | ₩30,353 | ₩30,680 | ₩28,819 | ₩29,019 | -4.40% | 31.7만 |
|---|
| 2025.12.05 | ₩30,166 | ₩31,087 | ₩29,830 | ₩30,313 | +0.49% | 30.1만 |
|---|
| 2025.12.04 | ₩29,739 | ₩31,047 | ₩29,619 | ₩29,966 | +0.76% | 43.8만 |
|---|
| 2025.12.03 | ₩29,699 | ₩30,326 | ₩29,592 | ₩29,939 | +0.81% | 35.7만 |
|---|
| 2025.12.02 | ₩31,153 | ₩31,153 | ₩29,232 | ₩29,526 | -5.22% | 40.6만 |
|---|
| 2025.12.01 | ₩30,353 | ₩31,087 | ₩29,886 | ₩31,007 | +2.15% | 33.3만 |
|---|
| 2025.11.28 | ₩30,339 | ₩30,533 | ₩29,899 | ₩30,420 | +0.26% | 12.2만 |
|---|
| 2025.11.26 | ₩29,792 | ₩30,753 | ₩29,499 | ₩30,099 | +1.03% | 45.2만 |
|---|
| 2025.11.25 | ₩28,965 | ₩29,699 | ₩28,872 | ₩29,646 | +2.35% | 35.3만 |
|---|
| 2025.11.24 | ₩28,685 | ₩29,539 | ₩28,125 | ₩29,019 | +1.16% | 44.8만 |
|---|
| 2025.11.21 | ₩28,992 | ₩29,526 | ₩28,805 | ₩28,939 | -0.18% | 31.5만 |
|---|
| 2025.11.20 | ₩30,540 | ₩31,060 | ₩28,952 | ₩29,259 | -4.19% | 75.2만 |
|---|
| 2025.11.19 | ₩31,073 | ₩31,353 | ₩30,086 | ₩30,420 | -2.10% | 64.5만 |
|---|
| 2025.11.18 | ₩31,554 | ₩31,914 | ₩30,366 | ₩31,140 | -1.31% | 44.5만 |
|---|
| 2025.11.17 | ₩33,315 | ₩34,009 | ₩31,193 | ₩31,327 | -5.97% | 48만 |
|---|
| 2025.11.14 | ₩32,648 | ₩33,635 | ₩31,540 | ₩33,008 | +1.10% | 50.2만 |
|---|
| 2025.11.13 | ₩33,728 | ₩33,888 | ₩32,327 | ₩32,914 | -2.41% | 54.7만 |
|---|
| 2025.11.12 | ₩35,009 | ₩35,196 | ₩33,181 | ₩33,982 | -2.93% | 60만 |
|---|
| 2025.11.11 | ₩33,582 | ₩34,992 | ₩33,101 | ₩34,662 | +3.22% | 52.8만 |
|---|
| 2025.11.10 | ₩32,688 | ₩33,662 | ₩32,434 | ₩33,502 | +2.49% | 63.4만 |
|---|
| 2025.11.07 | ₩32,154 | ₩32,808 | ₩31,540 | ₩32,448 | +0.91% | 68만 |
|---|
| 2025.11.06 | ₩32,488 | ₩33,141 | ₩32,034 | ₩32,434 | -0.16% | 19.7만 |
|---|
| 2025.11.05 | ₩32,688 | ₩32,981 | ₩32,247 | ₩32,461 | -0.69% | 44.5만 |
|---|
| 2025.11.04 | ₩32,594 | ₩32,834 | ₩31,834 | ₩32,528 | -0.20% | 42.8만 |
|---|
| 2025.11.03 | ₩32,021 | ₩32,995 | ₩31,353 | ₩32,848 | +2.58% | 34만 |
|---|
| 2025.10.31 | ₩31,207 | ₩32,181 | ₩30,700 | ₩32,021 | +2.61% | 55.1만 |
|---|
| 2025.10.30 | ₩31,447 | ₩32,207 | ₩30,660 | ₩31,060 | -1.23% | 63.9만 |
|---|
| 2025.10.29 | ₩31,887 | ₩32,167 | ₩31,393 | ₩31,447 | -1.38% | 34.4만 |
|---|
| 2025.10.28 | ₩32,101 | ₩32,794 | ₩31,887 | ₩32,101 | 0.00% | 22.3만 |
|---|
| 2025.10.27 | ₩32,981 | ₩33,341 | ₩31,127 | ₩32,367 | -1.86% | 68.4만 |
|---|
| 2025.10.24 | ₩32,461 | ₩32,794 | ₩31,807 | ₩32,728 | +0.82% | 27.7만 |
|---|
| 2025.10.23 | ₩31,460 | ₩32,301 | ₩30,953 | ₩32,261 | +2.54% | 26.7만 |
|---|
| 2025.10.22 | ₩32,848 | ₩33,056 | ₩31,380 | ₩31,514 | -4.06% | 55.6만 |
|---|
| 2025.10.21 | ₩32,434 | ₩33,055 | ₩31,954 | ₩32,581 | +0.45% | 58.8만 |
|---|
| 2025.10.20 | ₩32,141 | ₩33,328 | ₩31,941 | ₩33,315 | +3.65% | 48.4만 |
|---|
| 2025.10.17 | ₩32,688 | ₩35,124 | ₩31,954 | ₩32,007 | -2.08% | 51.7만 |
|---|
| 2025.10.16 | ₩33,995 | ₩34,162 | ₩32,167 | ₩32,688 | -3.85% | 62.8만 |
|---|
| 2025.10.15 | ₩34,155 | ₩34,636 | ₩32,954 | ₩33,888 | -0.78% | 38.5만 |
|---|
| 2025.10.14 | ₩33,061 | ₩34,689 | ₩33,061 | ₩34,089 | +3.11% | 93.3만 |
|---|
| 2025.10.13 | ₩31,941 | ₩33,688 | ₩31,367 | ₩32,781 | +2.63% | 67.4만 |
|---|
| 2025.10.10 | ₩34,249 | ₩34,249 | ₩32,167 | ₩32,247 | -5.84% | 83.4만 |
|---|