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 | ₩40,133 | ₩40,602 | ₩39,240 | ₩40,107 | -0.07% | 34.9만 |
| 2026.10.08 | ₩39,491 | ₩39,953 | ₩39,224 | ₩39,839 | +0.88% | 42.7만 |
| 2026.10.07 | ₩40,267 | ₩40,388 | ₩38,555 | ₩39,210 | -2.62% | 42.4만 |
| 2026.10.06 | ₩39,130 | ₩40,749 | ₩38,087 | ₩40,267 | +2.91% | 57.5만 |
| 2026.10.05 | ₩38,796 | ₩39,598 | ₩38,234 | ₩39,103 | +0.79% | 43.5만 |
| 2026.10.02 | ₩37,244 | ₩38,863 | ₩37,244 | ₩38,595 | +3.63% | 54만 |
| 2026.10.01 | ₩37,418 | ₩38,281 | ₩36,575 | ₩37,632 | +0.57% | 75.3만 |
| 2026.09.30 | ₩38,207 | ₩38,568 | ₩37,458 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,618 |
| -1.54% |
| 70.5만 |
| 2026.09.29 | ₩38,127 | ₩38,461 | ₩37,605 | ₩38,073 | -0.14% | 81.5만 |
|---|
| 2026.09.28 | ₩40,468 | ₩40,468 | ₩38,582 | ₩38,729 | -4.30% | 57.5만 |
|---|
| 2026.09.25 | ₩39,652 | ₩40,896 | ₩39,491 | ₩39,866 | +0.54% | 35.5만 |
|---|
| 2026.09.24 | ₩38,809 | ₩40,275 | ₩38,127 | ₩40,053 | +3.21% | 89.8만 |
|---|
| 2026.09.23 | ₩39,518 | ₩40,000 | ₩38,365 | ₩38,608 | -2.30% | 61.3만 |
|---|
| 2026.09.22 | ₩39,679 | ₩40,602 | ₩39,237 | ₩39,545 | -0.34% | 48.3만 |
|---|
| 2026.09.21 | ₩40,642 | ₩41,003 | ₩39,505 | ₩40,040 | -1.48% | 67만 |
|---|
| 2026.09.18 | ₩41,618 | ₩41,632 | ₩40,508 | ₩41,284 | -0.80% | 384.6만 |
|---|
| 2026.09.17 | ₩41,378 | ₩42,488 | ₩41,137 | ₩41,498 | +0.29% | 66.9만 |
|---|
| 2026.09.16 | ₩41,551 | ₩42,421 | ₩40,588 | ₩41,204 | -0.84% | 57.6만 |
|---|
| 2026.09.15 | ₩42,515 | ₩43,438 | ₩41,966 | ₩42,140 | -0.88% | 47.2만 |
|---|
| 2026.09.14 | ₩43,157 | ₩43,571 | ₩42,354 | ₩42,582 | -1.33% | 43.9만 |
|---|
| 2026.09.11 | ₩45,859 | ₩45,859 | ₩43,197 | ₩43,197 | -5.81% | 53.2만 |
|---|
| 2026.09.10 | ₩44,722 | ₩44,722 | ₩43,224 | ₩43,772 | -2.12% | 55.8만 |
|---|
| 2026.09.09 | ₩43,946 | ₩44,521 | ₩43,732 | ₩44,173 | +0.52% | 93.1만 |
|---|
| 2026.09.08 | ₩43,852 | ₩44,414 | ₩43,384 | ₩43,812 | -0.09% | 47.2만 |
|---|
| 2026.09.04 | ₩42,876 | ₩43,257 | ₩42,140 | ₩43,090 | +0.50% | 22.8만 |
|---|
| 2026.09.03 | ₩43,224 | ₩43,732 | ₩42,769 | ₩43,130 | -0.22% | 32.7만 |
|---|
| 2026.09.02 | ₩43,036 | ₩43,558 | ₩42,381 | ₩43,157 | +0.28% | 36.6만 |
|---|
| 2026.09.01 | ₩43,184 | ₩44,160 | ₩42,849 | ₩43,652 | +1.08% | 72.2만 |
|---|
| 2026.08.31 | ₩42,475 | ₩42,903 | ₩41,799 | ₩42,541 | +0.16% | 44.3만 |
|---|
| 2026.08.28 | ₩43,812 | ₩43,933 | ₩42,046 | ₩42,060 | -4.00% | 28.8만 |
|---|
| 2026.08.27 | ₩42,020 | ₩43,879 | ₩41,684 | ₩43,732 | +4.08% | 27만 |
|---|
| 2026.08.26 | ₩42,488 | ₩43,103 | ₩42,140 | ₩42,287 | -0.47% | 40.6만 |
|---|
| 2026.08.25 | ₩41,806 | ₩42,916 | ₩41,404 | ₩42,528 | +1.73% | 68.1만 |
|---|
| 2026.08.24 | ₩41,792 | ₩43,705 | ₩40,956 | ₩42,113 | +0.77% | 49.5만 |
|---|
| 2026.08.21 | ₩43,518 | ₩43,937 | ₩42,140 | ₩42,408 | -2.55% | 47.3만 |
|---|
| 2026.08.20 | ₩42,849 | ₩43,973 | ₩42,849 | ₩43,464 | +1.44% | 60.4만 |
|---|
| 2026.08.19 | ₩42,943 | ₩43,077 | ₩41,806 | ₩42,461 | -1.12% | 43.6만 |
|---|
| 2026.08.18 | ₩42,876 | ₩43,077 | ₩42,046 | ₩42,729 | -0.34% | 58.6만 |
|---|
| 2026.08.17 | ₩42,421 | ₩42,568 | ₩41,819 | ₩42,515 | +0.22% | 62.5만 |
|---|
| 2026.08.14 | ₩41,806 | ₩42,809 | ₩41,732 | ₩42,448 | +1.54% | 43.5만 |
|---|
| 2026.08.13 | ₩41,618 | ₩42,461 | ₩41,190 | ₩41,806 | +0.45% | 50.7만 |
|---|
| 2026.08.12 | ₩43,571 | ₩44,038 | ₩42,140 | ₩42,541 | -2.36% | 48.2만 |
|---|
| 2026.08.11 | ₩43,304 | ₩44,013 | ₩42,769 | ₩43,210 | -0.22% | 65.7만 |
|---|
| 2026.08.10 | ₩43,384 | ₩43,505 | ₩41,812 | ₩43,077 | -0.71% | 104.3만 |
|---|
| 2026.08.07 | ₩43,491 | ₩44,314 | ₩42,541 | ₩42,809 | -1.57% | 42.5만 |
|---|
| 2026.08.06 | ₩46,849 | ₩46,849 | ₩43,163 | ₩43,772 | -6.57% | 68.9만 |
|---|
| 2026.08.05 | ₩45,217 | ₩45,725 | ₩44,521 | ₩44,883 | -0.74% | 49.5만 |
|---|
| 2026.08.04 | ₩44,388 | ₩45,471 | ₩44,173 | ₩44,762 | +0.84% | 51.7만 |
|---|
| 2026.08.03 | ₩44,374 | ₩46,260 | ₩43,919 | ₩45,257 | +1.99% | 58.1만 |
|---|
| 2026.07.31 | ₩44,588 | ₩46,662 | ₩44,013 | ₩45,779 | +2.67% | 63.2만 |
|---|
| 2026.07.30 | ₩44,000 | ₩45,038 | ₩43,638 | ₩44,040 | +0.09% | 72.3만 |
|---|
| 2026.07.29 | ₩43,839 | ₩45,270 | ₩43,237 | ₩43,411 | -0.98% | 96.7만 |
|---|
| 2026.07.28 | ₩44,401 | ₩44,401 | ₩41,206 | ₩42,742 | -3.74% | 50.2만 |
|---|
| 2026.07.27 | ₩45,939 | ₩46,856 | ₩44,120 | ₩44,615 | -2.88% | 47만 |
|---|
| 2026.07.24 | ₩47,799 | ₩48,548 | ₩46,501 | ₩46,662 | -2.38% | 30.1만 |
|---|
| 2026.07.23 | ₩49,097 | ₩49,297 | ₩47,184 | ₩47,545 | -3.16% | 66.9만 |
|---|
| 2026.07.22 | ₩47,893 | ₩49,351 | ₩47,812 | ₩48,441 | +1.15% | 60만 |
|---|
| 2026.07.21 | ₩46,996 | ₩47,866 | ₩45,725 | ₩47,464 | +1.00% | 59.5만 |
|---|
| 2026.07.20 | ₩46,033 | ₩47,478 | ₩45,819 | ₩46,488 | +0.99% | 88.9만 |
|---|
| 2026.07.17 | ₩46,448 | ₩47,010 | ₩44,682 | ₩46,434 | -0.03% | 123.3만 |
|---|
| 2026.07.16 | ₩45,993 | ₩46,675 | ₩45,097 | ₩46,648 | +1.43% | 59만 |
|---|
| 2026.07.15 | ₩48,361 | ₩48,655 | ₩45,190 | ₩46,194 | -4.48% | 45.1만 |
|---|
| 2026.07.14 | ₩47,157 | ₩48,160 | ₩46,501 | ₩48,000 | +1.79% | 31.5만 |
|---|
| 2026.07.13 | ₩45,872 | ₩47,143 | ₩45,450 | ₩46,515 | +1.40% | 54만 |
|---|
| 2026.07.10 | ₩46,247 | ₩46,595 | ₩44,615 | ₩45,097 | -2.49% | 66.7만 |
|---|
| 2026.07.09 | ₩45,765 | ₩46,729 | ₩44,952 | ₩46,207 | +0.96% | 105.2만 |
|---|
| 2026.07.08 | ₩45,190 | ₩45,913 | ₩44,448 | ₩45,578 | +0.86% | 79.9만 |
|---|
| 2026.07.07 | ₩43,023 | ₩45,003 | ₩42,742 | ₩44,869 | +4.29% | 68만 |
|---|
| 2026.07.06 | ₩41,899 | ₩44,495 | ₩41,899 | ₩43,023 | +2.68% | 122.3만 |
|---|
| 2026.07.02 | ₩42,434 | ₩43,732 | ₩41,056 | ₩41,859 | -1.36% | 108.6만 |
|---|
| 2026.07.01 | ₩45,565 | ₩46,207 | ₩41,993 | ₩42,234 | -7.31% | 181.6만 |
|---|
| 2026.06.30 | ₩45,056 | ₩46,648 | ₩44,895 | ₩45,846 | +1.75% | 161만 |
|---|
| 2026.06.29 | ₩41,765 | ₩44,628 | ₩41,765 | ₩44,548 | +6.66% | 197만 |
|---|
| 2026.06.26 | ₩40,468 | ₩42,381 | ₩40,287 | ₩41,565 | +2.71% | 211.6만 |
|---|
| 2026.06.25 | ₩37,832 | ₩40,615 | ₩37,832 | ₩40,615 | +7.36% | 191.9만 |
|---|
| 2026.06.24 | ₩37,458 | ₩39,103 | ₩36,789 | ₩37,873 | +1.11% | 214.9만 |
|---|
| 2026.06.23 | ₩39,652 | ₩40,334 | ₩37,672 | ₩38,247 | -3.54% | 271.2만 |
|---|
| 2026.06.22 | ₩40,615 | ₩41,471 | ₩38,381 | ₩40,107 | -1.25% | 443.7만 |
|---|
| 2026.06.18 | ₩40,909 | ₩44,401 | ₩39,070 | ₩44,401 | +8.53% | 1475.1만 |
|---|
| 2026.06.17 | ₩43,184 | ₩43,705 | ₩40,968 | ₩41,083 | -4.86% | 103.3만 |
|---|
| 2026.06.16 | ₩42,555 | ₩43,719 | ₩41,578 | ₩42,769 | +0.50% | 165.1만 |
|---|
| 2026.06.15 | ₩42,207 | ₩44,682 | ₩40,909 | ₩43,170 | +2.28% | 183.7만 |
|---|
| 2026.06.12 | ₩42,421 | ₩48,441 | ₩42,073 | ₩43,398 | +2.30% | 386.5만 |
|---|
| 2026.06.11 | ₩41,163 | ₩41,391 | ₩40,267 | ₩40,802 | -0.88% | 38.2만 |
|---|
| 2026.06.10 | ₩39,411 | ₩40,575 | ₩39,411 | ₩40,468 | +2.68% | 64.3만 |
|---|
| 2026.06.09 | ₩39,732 | ₩39,945 | ₩38,461 | ₩39,250 | -1.21% | 59.8만 |
|---|
| 2026.06.08 | ₩39,638 | ₩40,869 | ₩39,638 | ₩39,679 | +0.10% | 31.8만 |
|---|
| 2026.06.05 | ₩41,324 | ₩41,464 | ₩38,769 | ₩39,384 | -4.69% | 68.7만 |
|---|
| 2026.06.04 | ₩39,545 | ₩41,458 | ₩39,531 | ₩41,217 | +4.23% | 53.5만 |
|---|
| 2026.06.03 | ₩40,147 | ₩40,709 | ₩39,585 | ₩40,040 | -0.27% | 42.1만 |
|---|
| 2026.06.02 | ₩38,769 | ₩40,307 | ₩38,528 | ₩40,107 | +3.45% | 31.5만 |
|---|
| 2026.06.01 | ₩39,357 | ₩40,187 | ₩38,495 | ₩38,742 | -1.56% | 61만 |
|---|
| 2026.05.29 | ₩39,210 | ₩39,545 | ₩38,294 | ₩39,130 | -0.20% | 78만 |
|---|
| 2026.05.28 | ₩39,652 | ₩40,033 | ₩38,528 | ₩39,411 | -0.61% | 71.9만 |
|---|
| 2026.05.27 | ₩40,963 | ₩41,357 | ₩39,411 | ₩39,612 | -3.30% | 73.6만 |
|---|
| 2026.05.26 | ₩41,592 | ₩42,675 | ₩41,271 | ₩41,672 | +0.19% | 72.1만 |
|---|
| 2026.05.22 | ₩40,936 | ₩41,692 | ₩40,321 | ₩41,685 | +1.83% | 52.8만 |
|---|
| 2026.05.21 | ₩41,658 | ₩41,786 | ₩40,628 | ₩41,163 | -1.19% | 65.3만 |
|---|
| 2026.05.20 | ₩41,444 | ₩42,020 | ₩40,561 | ₩40,762 | -1.65% | 90.7만 |
|---|
| 2026.05.19 | ₩41,752 | ₩41,966 | ₩40,883 | ₩41,056 | -1.67% | 43.5만 |
|---|
| 2026.05.18 | ₩40,655 | ₩42,167 | ₩40,648 | ₩41,551 | +2.20% | 48.8만 |
|---|
| 2026.05.15 | ₩39,799 | ₩41,297 | ₩39,465 | ₩41,097 | +3.26% | 57.3만 |
|---|
| 2026.05.14 | ₩38,769 | ₩40,133 | ₩38,528 | ₩39,866 | +2.83% | 72만 |
|---|
| 2026.05.13 | ₩38,916 | ₩39,558 | ₩37,866 | ₩38,742 | -0.45% | 59.6만 |
|---|
| 2026.05.12 | ₩37,699 | ₩39,551 | ₩37,471 | ₩38,956 | +3.34% | 78.8만 |
|---|
| 2026.05.11 | ₩37,137 | ₩37,980 | ₩36,789 | ₩37,471 | +0.90% | 36만 |
|---|
| 2026.05.08 | ₩37,485 | ₩37,725 | ₩35,826 | ₩36,588 | -2.39% | 97.6만 |
|---|
| 2026.05.07 | ₩38,876 | ₩38,876 | ₩36,414 | ₩37,525 | -3.48% | 112.6만 |
|---|
| 2026.05.06 | ₩39,625 | ₩40,390 | ₩38,863 | ₩39,157 | -1.18% | 70.2만 |
|---|
| 2026.05.05 | ₩40,160 | ₩41,217 | ₩39,866 | ₩40,936 | +1.93% | 36.4만 |
|---|
| 2026.05.04 | ₩39,906 | ₩40,294 | ₩39,170 | ₩40,174 | +0.67% | 31만 |
|---|
| 2026.05.01 | ₩40,120 | ₩40,341 | ₩39,304 | ₩39,772 | -0.87% | 47.1만 |
|---|
| 2026.04.30 | ₩39,036 | ₩40,829 | ₩38,869 | ₩40,321 | +3.29% | 87.5만 |
|---|
| 2026.04.29 | ₩38,261 | ₩40,294 | ₩37,886 | ₩39,879 | +4.23% | 171.3만 |
|---|
| 2026.04.28 | ₩38,635 | ₩38,956 | ₩37,966 | ₩38,261 | -0.97% | 67만 |
|---|
| 2026.04.27 | ₩38,394 | ₩39,103 | ₩37,766 | ₩38,060 | -0.87% | 35.1만 |
|---|
| 2026.04.24 | ₩37,766 | ₩38,194 | ₩36,923 | ₩38,087 | +0.85% | 31.5만 |
|---|
| 2026.04.23 | ₩37,190 | ₩38,327 | ₩37,184 | ₩37,725 | +1.44% | 50.2만 |
|---|
| 2026.04.22 | ₩37,725 | ₩38,327 | ₩36,588 | ₩37,230 | -1.31% | 120.5만 |
|---|
| 2026.04.21 | ₩35,224 | ₩36,655 | ₩34,836 | ₩36,120 | +2.54% | 70만 |
|---|
| 2026.04.20 | ₩34,582 | ₩36,040 | ₩33,934 | ₩34,943 | +1.04% | 88.7만 |
|---|
| 2026.04.17 | ₩34,180 | ₩34,689 | ₩32,990 | ₩33,632 | -1.60% | 59.4만 |
|---|
| 2026.04.16 | ₩35,424 | ₩36,067 | ₩34,343 | ₩35,451 | +0.08% | 39.5만 |
|---|
| 2026.04.15 | ₩34,488 | ₩36,093 | ₩34,374 | ₩35,451 | +2.79% | 73.7만 |
|---|
| 2026.04.14 | ₩34,649 | ₩34,769 | ₩34,100 | ₩34,608 | -0.12% | 27만 |
|---|
| 2026.04.13 | ₩35,465 | ₩35,568 | ₩33,980 | ₩34,381 | -3.06% | 36.3만 |
|---|
| 2026.04.10 | ₩34,087 | ₩35,251 | ₩34,060 | ₩35,157 | +3.14% | 43.7만 |
|---|
| 2026.04.09 | ₩34,287 | ₩34,702 | ₩33,445 | ₩34,154 | -0.39% | 131.7만 |
|---|
| 2026.04.08 | ₩34,127 | ₩34,521 | ₩33,164 | ₩34,247 | +0.35% | 61.8만 |
|---|
| 2026.04.07 | ₩34,434 | ₩35,786 | ₩34,434 | ₩35,237 | +2.33% | 50.1만 |
|---|
| 2026.04.06 | ₩34,047 | ₩34,461 | ₩33,806 | ₩34,448 | +1.18% | 61.2만 |
|---|
| 2026.04.02 | ₩33,886 | ₩34,368 | ₩33,324 | ₩34,073 | +0.55% | 76.1만 |
|---|
| 2026.04.01 | ₩35,812 | ₩35,812 | ₩33,150 | ₩33,351 | -6.87% | 127만 |
|---|
| 2026.03.31 | ₩35,465 | ₩36,614 | ₩34,916 | ₩35,839 | +1.06% | 180.3만 |
|---|
| 2026.03.30 | ₩38,488 | ₩38,755 | ₩35,545 | ₩35,732 | -7.16% | 152.1만 |
|---|
| 2026.03.27 | ₩35,638 | ₩38,033 | ₩35,277 | ₩37,913 | +6.38% | 175.5만 |
|---|
| 2026.03.26 | ₩36,254 | ₩36,642 | ₩35,351 | ₩35,612 | -1.77% | 68.4만 |
|---|
| 2026.03.25 | ₩36,080 | ₩37,311 | ₩35,812 | ₩36,080 | 0.00% | 75만 |
|---|
| 2026.03.24 | ₩34,408 | ₩36,388 | ₩34,394 | ₩36,307 | +5.52% | 148.6만 |
|---|
| 2026.03.23 | ₩34,247 | ₩35,277 | ₩34,006 | ₩34,421 | +0.51% | 111.7만 |
|---|
| 2026.03.20 | ₩34,488 | ₩34,916 | ₩33,177 | ₩34,354 | -0.39% | 118.7만 |
|---|
| 2026.03.19 | ₩34,595 | ₩35,933 | ₩34,073 | ₩34,394 | -0.58% | 144.4만 |
|---|
| 2026.03.18 | ₩32,856 | ₩34,622 | ₩32,247 | ₩34,515 | +5.05% | 193만 |
|---|
| 2026.03.17 | ₩31,772 | ₩33,511 | ₩31,010 | ₩33,230 | +4.59% | 526.1만 |
|---|
| 2026.03.16 | ₩34,087 | ₩34,113 | ₩31,478 | ₩32,026 | -6.04% | 154.7만 |
|---|
| 2026.03.13 | ₩34,194 | ₩34,247 | ₩32,842 | ₩33,913 | -0.82% | 61.5만 |
|---|
| 2026.03.12 | ₩33,779 | ₩34,662 | ₩33,177 | ₩33,873 | +0.28% | 47.9만 |
|---|
| 2026.03.11 | ₩32,133 | ₩33,966 | ₩31,638 | ₩33,819 | +5.25% | 111.2만 |
|---|
| 2026.03.10 | ₩33,538 | ₩34,301 | ₩32,093 | ₩32,214 | -3.95% | 150.3만 |
|---|
| 2026.03.09 | ₩33,511 | ₩34,087 | ₩32,428 | ₩33,699 | +0.56% | 37.3만 |
|---|
| 2026.03.06 | ₩32,816 | ₩34,555 | ₩32,722 | ₩33,752 | +2.85% | 45.7만 |
|---|
| 2026.03.05 | ₩32,388 | ₩34,247 | ₩32,374 | ₩33,311 | +2.85% | 63만 |
|---|
| 2026.03.04 | ₩33,685 | ₩33,937 | ₩32,441 | ₩32,562 | -3.34% | 77.6만 |
|---|
| 2026.03.03 | ₩35,558 | ₩35,672 | ₩33,070 | ₩33,244 | -6.51% | 128.9만 |
|---|
| 2026.03.02 | ₩36,107 | ₩36,883 | ₩34,796 | ₩36,093 | -0.04% | 76.7만 |
|---|
| 2026.02.27 | ₩34,715 | ₩36,240 | ₩34,107 | ₩35,411 | +2.00% | 110.6만 |
|---|
| 2026.02.26 | ₩34,301 | ₩34,916 | ₩33,525 | ₩34,809 | +1.48% | 106.6만 |
|---|
| 2026.02.25 | ₩34,113 | ₩34,113 | ₩32,896 | ₩33,605 | -1.49% | 57.7만 |
|---|
| 2026.02.24 | ₩33,445 | ₩34,060 | ₩32,856 | ₩34,033 | +1.76% | 65.3만 |
|---|
| 2026.02.23 | ₩33,832 | ₩34,999 | ₩32,535 | ₩33,257 | -1.70% | 45.2만 |
|---|
| 2026.02.20 | ₩33,431 | ₩34,460 | ₩33,284 | ₩34,047 | +1.84% | 53.8만 |
|---|
| 2026.02.19 | ₩32,575 | ₩33,993 | ₩32,508 | ₩33,458 | +2.71% | 92.7만 |
|---|
| 2026.02.18 | ₩34,127 | ₩34,448 | ₩32,200 | ₩32,254 | -5.49% | 74.6만 |
|---|
| 2026.02.17 | ₩31,799 | ₩33,592 | ₩31,466 | ₩33,404 | +5.05% | 51.3만 |
|---|
| 2026.02.13 | ₩32,655 | ₩34,167 | ₩32,354 | ₩33,538 | +2.70% | 47.8만 |
|---|
| 2026.02.12 | ₩33,458 | ₩34,006 | ₩32,174 | ₩32,508 | -2.84% | 51.2만 |
|---|
| 2026.02.11 | ₩32,762 | ₩33,980 | ₩32,174 | ₩33,659 | +2.74% | 77.1만 |
|---|
| 2026.02.10 | ₩32,495 | ₩32,963 | ₩31,478 | ₩32,816 | +0.99% | 86.4만 |
|---|
| 2026.02.09 | ₩30,742 | ₩32,483 | ₩30,394 | ₩31,799 | +3.44% | 85.7만 |
|---|
| 2026.02.06 | ₩29,766 | ₩30,889 | ₩28,802 | ₩30,675 | +3.06% | 81.1만 |
|---|
| 2026.02.05 | ₩29,552 | ₩30,127 | ₩28,709 | ₩29,792 | +0.81% | 43.7만 |
|---|
| 2026.02.04 | ₩29,632 | ₩30,100 | ₩29,164 | ₩29,725 | +0.32% | 78.9만 |
|---|
| 2026.02.03 | ₩29,324 | ₩29,980 | ₩28,869 | ₩29,364 | +0.14% | 35.4만 |
|---|
| 2026.02.02 | ₩28,896 | ₩29,618 | ₩28,762 | ₩29,070 | +0.60% | 29.2만 |
|---|
| 2026.01.30 | ₩29,926 | ₩30,468 | ₩29,271 | ₩29,351 | -1.92% | 36.2만 |
|---|
| 2026.01.29 | ₩30,314 | ₩30,582 | ₩29,431 | ₩30,113 | -0.66% | 49.4만 |
|---|
| 2026.01.28 | ₩29,806 | ₩30,132 | ₩29,297 | ₩29,511 | -0.99% | 46.7만 |
|---|
| 2026.01.27 | ₩29,632 | ₩29,966 | ₩29,230 | ₩29,538 | -0.32% | 36.3만 |
|---|
| 2026.01.26 | ₩30,916 | ₩31,505 | ₩29,538 | ₩29,565 | -4.37% | 47.7만 |
|---|
| 2026.01.23 | ₩31,598 | ₩32,091 | ₩30,889 | ₩30,916 | -2.16% | 35.2만 |
|---|
| 2026.01.22 | ₩30,742 | ₩31,063 | ₩30,220 | ₩31,010 | +0.87% | 39.8만 |
|---|
| 2026.01.21 | ₩30,314 | ₩31,197 | ₩30,013 | ₩30,649 | +1.10% | 79.8만 |
|---|
| 2026.01.20 | ₩28,709 | ₩30,241 | ₩28,508 | ₩29,284 | +2.00% | 61.1만 |
|---|
| 2026.01.16 | ₩30,047 | ₩30,067 | ₩28,769 | ₩28,829 | -4.05% | 29.1만 |
|---|
| 2026.01.15 | ₩29,766 | ₩30,241 | ₩29,170 | ₩29,846 | +0.27% | 58.5만 |
|---|
| 2026.01.14 | ₩28,067 | ₩30,857 | ₩27,960 | ₩29,806 | +6.20% | 112.1만 |
|---|
| 2026.01.13 | ₩27,612 | ₩28,348 | ₩26,822 | ₩27,786 | +0.63% | 63.5만 |
|---|
| 2026.01.12 | ₩26,742 | ₩27,398 | ₩26,568 | ₩26,970 | +0.85% | 49.2만 |
|---|
| 2026.01.09 | ₩26,756 | ₩27,037 | ₩26,020 | ₩26,729 | -0.10% | 33.3만 |
|---|
| 2026.01.08 | ₩25,110 | ₩27,277 | ₩25,110 | ₩26,782 | +6.66% | 73.3만 |
|---|
| 2026.01.07 | ₩26,314 | ₩26,461 | ₩24,936 | ₩25,097 | -4.63% | 71.6만 |
|---|
| 2026.01.06 | ₩26,354 | ₩27,415 | ₩25,190 | ₩25,404 | -3.60% | 76.2만 |
|---|
| 2026.01.05 | ₩27,344 | ₩27,815 | ₩26,274 | ₩26,501 | -3.08% | 68.9만 |
|---|
| 2026.01.02 | ₩26,930 | ₩27,003 | ₩25,899 | ₩26,381 | -2.04% | 79.9만 |
|---|
| 2025.12.31 | ₩27,103 | ₩27,416 | ₩26,515 | ₩26,769 | -1.23% | 54.5만 |
|---|
| 2025.12.30 | ₩27,157 | ₩27,257 | ₩26,629 | ₩27,063 | -0.34% | 67.6만 |
|---|
| 2025.12.29 | ₩27,090 | ₩27,251 | ₩26,689 | ₩27,050 | -0.15% | 42.4만 |
|---|
| 2025.12.26 | ₩27,451 | ₩27,491 | ₩26,742 | ₩27,010 | -1.61% | 43.7만 |
|---|
| 2025.12.24 | ₩27,317 | ₩27,679 | ₩26,756 | ₩27,612 | +1.08% | 23.6만 |
|---|
| 2025.12.23 | ₩27,746 | ₩27,799 | ₩26,769 | ₩27,291 | -1.64% | 49.2만 |
|---|
| 2025.12.22 | ₩27,384 | ₩28,254 | ₩27,264 | ₩27,759 | +1.37% | 62.9만 |
|---|
| 2025.12.19 | ₩26,261 | ₩27,705 | ₩26,261 | ₩27,130 | +3.31% | 65.5만 |
|---|
| 2025.12.18 | ₩27,251 | ₩27,251 | ₩26,113 | ₩26,274 | -3.58% | 57.3만 |
|---|
| 2025.12.17 | ₩26,555 | ₩26,836 | ₩25,833 | ₩26,822 | +1.01% | 63.8만 |
|---|
| 2025.12.16 | ₩27,933 | ₩27,933 | ₩25,879 | ₩26,488 | -5.17% | 79.6만 |
|---|
| 2025.12.15 | ₩27,973 | ₩28,158 | ₩27,344 | ₩27,692 | -1.00% | 38.5만 |
|---|
| 2025.12.12 | ₩29,311 | ₩29,324 | ₩27,752 | ₩28,067 | -4.24% | 52.1만 |
|---|
| 2025.12.11 | ₩29,230 | ₩29,755 | ₩28,829 | ₩29,110 | -0.41% | 29.4만 |
|---|
| 2025.12.10 | ₩29,324 | ₩29,552 | ₩28,254 | ₩29,190 | -0.46% | 36.3만 |
|---|
| 2025.12.09 | ₩28,829 | ₩29,746 | ₩28,762 | ₩29,164 | +1.16% | 24.2만 |
|---|
| 2025.12.08 | ₩30,434 | ₩30,762 | ₩28,896 | ₩29,097 | -4.40% | 31.7만 |
|---|
| 2025.12.05 | ₩30,247 | ₩31,170 | ₩29,910 | ₩30,394 | +0.49% | 30.1만 |
|---|
| 2025.12.04 | ₩29,819 | ₩31,130 | ₩29,699 | ₩30,047 | +0.76% | 43.8만 |
|---|
| 2025.12.03 | ₩29,779 | ₩30,408 | ₩29,672 | ₩30,020 | +0.81% | 35.7만 |
|---|
| 2025.12.02 | ₩31,237 | ₩31,237 | ₩29,311 | ₩29,605 | -5.22% | 40.6만 |
|---|
| 2025.12.01 | ₩30,434 | ₩31,170 | ₩29,966 | ₩31,090 | +2.15% | 33.3만 |
|---|
| 2025.11.28 | ₩30,421 | ₩30,615 | ₩29,980 | ₩30,501 | +0.26% | 12.2만 |
|---|
| 2025.11.26 | ₩29,873 | ₩30,836 | ₩29,578 | ₩30,180 | +1.03% | 45.2만 |
|---|
| 2025.11.25 | ₩29,043 | ₩29,779 | ₩28,950 | ₩29,725 | +2.35% | 35.3만 |
|---|
| 2025.11.24 | ₩28,762 | ₩29,618 | ₩28,200 | ₩29,097 | +1.16% | 44.8만 |
|---|
| 2025.11.21 | ₩29,070 | ₩29,605 | ₩28,883 | ₩29,016 | -0.18% | 31.5만 |
|---|
| 2025.11.20 | ₩30,622 | ₩31,144 | ₩29,030 | ₩29,338 | -4.19% | 75.2만 |
|---|
| 2025.11.19 | ₩31,157 | ₩31,438 | ₩30,167 | ₩30,501 | -2.10% | 64.5만 |
|---|
| 2025.11.18 | ₩31,638 | ₩32,000 | ₩30,448 | ₩31,224 | -1.31% | 44.5만 |
|---|
| 2025.11.17 | ₩33,404 | ₩34,100 | ₩31,277 | ₩31,411 | -5.97% | 48만 |
|---|
| 2025.11.14 | ₩32,735 | ₩33,725 | ₩31,625 | ₩33,097 | +1.10% | 50.2만 |
|---|
| 2025.11.13 | ₩33,819 | ₩33,980 | ₩32,414 | ₩33,003 | -2.41% | 54.7만 |
|---|
| 2025.11.12 | ₩35,103 | ₩35,291 | ₩33,271 | ₩34,073 | -2.93% | 60만 |
|---|
| 2025.11.11 | ₩33,672 | ₩35,086 | ₩33,190 | ₩34,756 | +3.22% | 52.8만 |
|---|
| 2025.11.10 | ₩32,776 | ₩33,752 | ₩32,521 | ₩33,592 | +2.49% | 63.4만 |
|---|
| 2025.11.07 | ₩32,240 | ₩32,896 | ₩31,625 | ₩32,535 | +0.91% | 68만 |
|---|
| 2025.11.06 | ₩32,575 | ₩33,230 | ₩32,120 | ₩32,521 | -0.16% | 19.7만 |
|---|
| 2025.11.05 | ₩32,776 | ₩33,070 | ₩32,334 | ₩32,548 | -0.69% | 44.5만 |
|---|
| 2025.11.04 | ₩32,682 | ₩32,923 | ₩31,919 | ₩32,615 | -0.20% | 42.8만 |
|---|
| 2025.11.03 | ₩32,107 | ₩33,083 | ₩31,438 | ₩32,936 | +2.58% | 34만 |
|---|
| 2025.10.31 | ₩31,291 | ₩32,267 | ₩30,782 | ₩32,107 | +2.61% | 55.1만 |
|---|
| 2025.10.30 | ₩31,531 | ₩32,294 | ₩30,742 | ₩31,144 | -1.23% | 63.9만 |
|---|
| 2025.10.29 | ₩31,973 | ₩32,254 | ₩31,478 | ₩31,531 | -1.38% | 34.4만 |
|---|
| 2025.10.28 | ₩32,187 | ₩32,883 | ₩31,973 | ₩32,187 | 0.00% | 22.3만 |
|---|
| 2025.10.27 | ₩33,070 | ₩33,431 | ₩31,210 | ₩32,455 | -1.86% | 68.4만 |
|---|
| 2025.10.24 | ₩32,548 | ₩32,883 | ₩31,893 | ₩32,816 | +0.82% | 27.7만 |
|---|
| 2025.10.23 | ₩31,545 | ₩32,388 | ₩31,036 | ₩32,348 | +2.54% | 26.7만 |
|---|
| 2025.10.22 | ₩32,936 | ₩33,145 | ₩31,465 | ₩31,598 | -4.06% | 55.6만 |
|---|
| 2025.10.21 | ₩32,521 | ₩33,143 | ₩32,040 | ₩32,669 | +0.45% | 58.8만 |
|---|
| 2025.10.20 | ₩32,227 | ₩33,418 | ₩32,026 | ₩33,404 | +3.65% | 48.4만 |
|---|
| 2025.10.17 | ₩32,776 | ₩35,218 | ₩32,040 | ₩32,093 | -2.08% | 51.7만 |
|---|
| 2025.10.16 | ₩34,087 | ₩34,254 | ₩32,254 | ₩32,776 | -3.85% | 62.8만 |
|---|
| 2025.10.15 | ₩34,247 | ₩34,729 | ₩33,043 | ₩33,980 | -0.78% | 38.5만 |
|---|
| 2025.10.14 | ₩33,150 | ₩34,782 | ₩33,150 | ₩34,180 | +3.11% | 93.3만 |
|---|
| 2025.10.13 | ₩32,026 | ₩33,779 | ₩31,451 | ₩32,869 | +2.63% | 67.4만 |
|---|
| 2025.10.10 | ₩34,341 | ₩34,341 | ₩32,254 | ₩32,334 | -5.84% | 83.4만 |
|---|