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 | ₩40,070 | ₩40,538 | ₩39,178 | ₩40,044 | -0.07% | 34.9만 |
| 2026.10.08 | ₩39,429 | ₩39,890 | ₩39,162 | ₩39,777 | +0.88% | 42.7만 |
| 2026.10.07 | ₩40,204 | ₩40,324 | ₩38,494 | ₩39,149 | -2.62% | 42.4만 |
| 2026.10.06 | ₩39,069 | ₩40,685 | ₩38,027 | ₩40,204 | +2.91% | 57.5만 |
| 2026.10.05 | ₩38,735 | ₩39,536 | ₩38,174 | ₩39,042 | +0.79% | 43.5만 |
| 2026.10.02 | ₩37,185 | ₩38,802 | ₩37,185 | ₩38,534 | +3.63% | 54만 |
| 2026.10.01 | ₩37,359 | ₩38,220 | ₩36,517 | ₩37,573 | +0.57% | 75.3만 |
| 2026.09.30 | ₩38,147 | ₩38,508 | ₩37,399 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,559 |
| -1.54% |
| 70.5만 |
| 2026.09.29 | ₩38,067 | ₩38,401 | ₩37,546 | ₩38,013 | -0.14% | 81.5만 |
|---|
| 2026.09.28 | ₩40,404 | ₩40,404 | ₩38,521 | ₩38,668 | -4.30% | 57.5만 |
|---|
| 2026.09.25 | ₩39,590 | ₩40,832 | ₩39,429 | ₩39,803 | +0.54% | 35.5만 |
|---|
| 2026.09.24 | ₩38,748 | ₩40,212 | ₩38,067 | ₩39,990 | +3.21% | 89.8만 |
|---|
| 2026.09.23 | ₩39,456 | ₩39,937 | ₩38,305 | ₩38,548 | -2.30% | 61.3만 |
|---|
| 2026.09.22 | ₩39,616 | ₩40,538 | ₩39,175 | ₩39,483 | -0.34% | 48.3만 |
|---|
| 2026.09.21 | ₩40,578 | ₩40,939 | ₩39,443 | ₩39,977 | -1.48% | 67만 |
|---|
| 2026.09.18 | ₩41,553 | ₩41,566 | ₩40,444 | ₩41,219 | -0.80% | 384.6만 |
|---|
| 2026.09.17 | ₩41,313 | ₩42,421 | ₩41,072 | ₩41,433 | +0.29% | 66.9만 |
|---|
| 2026.09.16 | ₩41,486 | ₩42,354 | ₩40,525 | ₩41,139 | -0.84% | 57.6만 |
|---|
| 2026.09.15 | ₩42,448 | ₩43,370 | ₩41,900 | ₩42,074 | -0.88% | 47.2만 |
|---|
| 2026.09.14 | ₩43,089 | ₩43,503 | ₩42,288 | ₩42,515 | -1.33% | 43.9만 |
|---|
| 2026.09.11 | ₩45,787 | ₩45,787 | ₩43,129 | ₩43,129 | -5.81% | 53.2만 |
|---|
| 2026.09.10 | ₩44,652 | ₩44,652 | ₩43,156 | ₩43,703 | -2.12% | 55.8만 |
|---|
| 2026.09.09 | ₩43,877 | ₩44,451 | ₩43,663 | ₩44,104 | +0.52% | 93.1만 |
|---|
| 2026.09.08 | ₩43,784 | ₩44,345 | ₩43,316 | ₩43,744 | -0.09% | 47.2만 |
|---|
| 2026.09.04 | ₩42,809 | ₩43,189 | ₩42,074 | ₩43,022 | +0.50% | 22.8만 |
|---|
| 2026.09.03 | ₩43,156 | ₩43,663 | ₩42,702 | ₩43,062 | -0.22% | 32.7만 |
|---|
| 2026.09.02 | ₩42,969 | ₩43,490 | ₩42,314 | ₩43,089 | +0.28% | 36.6만 |
|---|
| 2026.09.01 | ₩43,116 | ₩44,091 | ₩42,782 | ₩43,583 | +1.08% | 72.2만 |
|---|
| 2026.08.31 | ₩42,408 | ₩42,835 | ₩41,733 | ₩42,475 | +0.16% | 44.3만 |
|---|
| 2026.08.28 | ₩43,744 | ₩43,864 | ₩41,980 | ₩41,994 | -4.00% | 28.8만 |
|---|
| 2026.08.27 | ₩41,954 | ₩43,810 | ₩41,618 | ₩43,663 | +4.08% | 27만 |
|---|
| 2026.08.26 | ₩42,421 | ₩43,036 | ₩42,074 | ₩42,221 | -0.47% | 40.6만 |
|---|
| 2026.08.25 | ₩41,740 | ₩42,849 | ₩41,339 | ₩42,461 | +1.73% | 68.1만 |
|---|
| 2026.08.24 | ₩41,727 | ₩43,637 | ₩40,892 | ₩42,047 | +0.77% | 49.5만 |
|---|
| 2026.08.21 | ₩43,450 | ₩43,868 | ₩42,074 | ₩42,341 | -2.55% | 47.3만 |
|---|
| 2026.08.20 | ₩42,782 | ₩43,904 | ₩42,782 | ₩43,396 | +1.44% | 60.4만 |
|---|
| 2026.08.19 | ₩42,875 | ₩43,009 | ₩41,740 | ₩42,394 | -1.12% | 43.6만 |
|---|
| 2026.08.18 | ₩42,809 | ₩43,009 | ₩41,980 | ₩42,662 | -0.34% | 58.6만 |
|---|
| 2026.08.17 | ₩42,354 | ₩42,501 | ₩41,753 | ₩42,448 | +0.22% | 62.5만 |
|---|
| 2026.08.14 | ₩41,740 | ₩42,742 | ₩41,667 | ₩42,381 | +1.54% | 43.5만 |
|---|
| 2026.08.13 | ₩41,553 | ₩42,394 | ₩41,126 | ₩41,740 | +0.45% | 50.7만 |
|---|
| 2026.08.12 | ₩43,503 | ₩43,969 | ₩42,074 | ₩42,475 | -2.36% | 48.2만 |
|---|
| 2026.08.11 | ₩43,236 | ₩43,944 | ₩42,702 | ₩43,142 | -0.22% | 65.7만 |
|---|
| 2026.08.10 | ₩43,316 | ₩43,436 | ₩41,747 | ₩43,009 | -0.71% | 104.3만 |
|---|
| 2026.08.07 | ₩43,423 | ₩44,244 | ₩42,475 | ₩42,742 | -1.57% | 42.5만 |
|---|
| 2026.08.06 | ₩46,776 | ₩46,776 | ₩43,096 | ₩43,703 | -6.57% | 68.9만 |
|---|
| 2026.08.05 | ₩45,146 | ₩45,654 | ₩44,451 | ₩44,812 | -0.74% | 49.5만 |
|---|
| 2026.08.04 | ₩44,318 | ₩45,400 | ₩44,104 | ₩44,692 | +0.84% | 51.7만 |
|---|
| 2026.08.03 | ₩44,305 | ₩46,188 | ₩43,850 | ₩45,186 | +1.99% | 58.1만 |
|---|
| 2026.07.31 | ₩44,518 | ₩46,589 | ₩43,944 | ₩45,707 | +2.67% | 63.2만 |
|---|
| 2026.07.30 | ₩43,931 | ₩44,967 | ₩43,570 | ₩43,971 | +0.09% | 72.3만 |
|---|
| 2026.07.29 | ₩43,770 | ₩45,199 | ₩43,169 | ₩43,343 | -0.98% | 96.7만 |
|---|
| 2026.07.28 | ₩44,331 | ₩44,331 | ₩41,142 | ₩42,675 | -3.74% | 50.2만 |
|---|
| 2026.07.27 | ₩45,867 | ₩46,782 | ₩44,051 | ₩44,545 | -2.88% | 47만 |
|---|
| 2026.07.24 | ₩47,724 | ₩48,472 | ₩46,428 | ₩46,589 | -2.38% | 30.1만 |
|---|
| 2026.07.23 | ₩49,019 | ₩49,220 | ₩47,109 | ₩47,470 | -3.16% | 66.9만 |
|---|
| 2026.07.22 | ₩47,817 | ₩49,273 | ₩47,737 | ₩48,365 | +1.15% | 60만 |
|---|
| 2026.07.21 | ₩46,922 | ₩47,791 | ₩45,654 | ₩47,390 | +1.00% | 59.5만 |
|---|
| 2026.07.20 | ₩45,961 | ₩47,403 | ₩45,747 | ₩46,415 | +0.99% | 88.9만 |
|---|
| 2026.07.17 | ₩46,375 | ₩46,936 | ₩44,612 | ₩46,361 | -0.03% | 123.3만 |
|---|
| 2026.07.16 | ₩45,921 | ₩46,602 | ₩45,026 | ₩46,575 | +1.43% | 59만 |
|---|
| 2026.07.15 | ₩48,285 | ₩48,579 | ₩45,119 | ₩46,121 | -4.48% | 45.1만 |
|---|
| 2026.07.14 | ₩47,083 | ₩48,084 | ₩46,428 | ₩47,924 | +1.79% | 31.5만 |
|---|
| 2026.07.13 | ₩45,800 | ₩47,069 | ₩45,378 | ₩46,442 | +1.40% | 54만 |
|---|
| 2026.07.10 | ₩46,174 | ₩46,522 | ₩44,545 | ₩45,026 | -2.49% | 66.7만 |
|---|
| 2026.07.09 | ₩45,694 | ₩46,655 | ₩44,882 | ₩46,134 | +0.96% | 105.2만 |
|---|
| 2026.07.08 | ₩45,119 | ₩45,841 | ₩44,378 | ₩45,507 | +0.86% | 79.9만 |
|---|
| 2026.07.07 | ₩42,955 | ₩44,932 | ₩42,675 | ₩44,799 | +4.29% | 68만 |
|---|
| 2026.07.06 | ₩41,833 | ₩44,425 | ₩41,833 | ₩42,955 | +2.68% | 122.3만 |
|---|
| 2026.07.02 | ₩42,368 | ₩43,663 | ₩40,992 | ₩41,793 | -1.36% | 108.6만 |
|---|
| 2026.07.01 | ₩45,493 | ₩46,134 | ₩41,927 | ₩42,167 | -7.31% | 181.6만 |
|---|
| 2026.06.30 | ₩44,986 | ₩46,575 | ₩44,824 | ₩45,774 | +1.75% | 161만 |
|---|
| 2026.06.29 | ₩41,700 | ₩44,558 | ₩41,700 | ₩44,478 | +6.66% | 197만 |
|---|
| 2026.06.26 | ₩40,404 | ₩42,314 | ₩40,224 | ₩41,500 | +2.71% | 211.6만 |
|---|
| 2026.06.25 | ₩37,773 | ₩40,551 | ₩37,773 | ₩40,551 | +7.36% | 191.9만 |
|---|
| 2026.06.24 | ₩37,399 | ₩39,042 | ₩36,731 | ₩37,813 | +1.11% | 214.9만 |
|---|
| 2026.06.23 | ₩39,590 | ₩40,271 | ₩37,613 | ₩38,187 | -3.54% | 271.2만 |
|---|
| 2026.06.22 | ₩40,551 | ₩41,406 | ₩38,321 | ₩40,044 | -1.25% | 443.7만 |
|---|
| 2026.06.18 | ₩40,845 | ₩44,331 | ₩39,009 | ₩44,331 | +8.53% | 1475.1만 |
|---|
| 2026.06.17 | ₩43,116 | ₩43,637 | ₩40,904 | ₩41,019 | -4.86% | 103.3만 |
|---|
| 2026.06.16 | ₩42,488 | ₩43,650 | ₩41,513 | ₩42,702 | +0.50% | 165.1만 |
|---|
| 2026.06.15 | ₩42,141 | ₩44,612 | ₩40,845 | ₩43,102 | +2.28% | 183.7만 |
|---|
| 2026.06.12 | ₩42,354 | ₩48,365 | ₩42,007 | ₩43,329 | +2.30% | 386.5만 |
|---|
| 2026.06.11 | ₩41,099 | ₩41,326 | ₩40,204 | ₩40,738 | -0.88% | 38.2만 |
|---|
| 2026.06.10 | ₩39,349 | ₩40,511 | ₩39,349 | ₩40,404 | +2.68% | 64.3만 |
|---|
| 2026.06.09 | ₩39,670 | ₩39,882 | ₩38,401 | ₩39,189 | -1.21% | 59.8만 |
|---|
| 2026.06.08 | ₩39,576 | ₩40,805 | ₩39,576 | ₩39,616 | +0.10% | 31.8만 |
|---|
| 2026.06.05 | ₩41,259 | ₩41,399 | ₩38,708 | ₩39,322 | -4.69% | 68.7만 |
|---|
| 2026.06.04 | ₩39,483 | ₩41,393 | ₩39,469 | ₩41,152 | +4.23% | 53.5만 |
|---|
| 2026.06.03 | ₩40,084 | ₩40,645 | ₩39,523 | ₩39,977 | -0.27% | 42.1만 |
|---|
| 2026.06.02 | ₩38,708 | ₩40,244 | ₩38,468 | ₩40,044 | +3.45% | 31.5만 |
|---|
| 2026.06.01 | ₩39,296 | ₩40,124 | ₩38,434 | ₩38,681 | -1.56% | 61만 |
|---|
| 2026.05.29 | ₩39,149 | ₩39,483 | ₩38,234 | ₩39,069 | -0.20% | 78만 |
|---|
| 2026.05.28 | ₩39,590 | ₩39,970 | ₩38,468 | ₩39,349 | -0.61% | 71.9만 |
|---|
| 2026.05.27 | ₩40,899 | ₩41,293 | ₩39,349 | ₩39,549 | -3.30% | 73.6만 |
|---|
| 2026.05.26 | ₩41,526 | ₩42,608 | ₩41,206 | ₩41,606 | +0.19% | 72.1만 |
|---|
| 2026.05.22 | ₩40,872 | ₩41,626 | ₩40,257 | ₩41,620 | +1.83% | 52.8만 |
|---|
| 2026.05.21 | ₩41,593 | ₩41,720 | ₩40,565 | ₩41,099 | -1.19% | 65.3만 |
|---|
| 2026.05.20 | ₩41,379 | ₩41,954 | ₩40,498 | ₩40,698 | -1.65% | 90.7만 |
|---|
| 2026.05.19 | ₩41,687 | ₩41,900 | ₩40,818 | ₩40,992 | -1.67% | 43.5만 |
|---|
| 2026.05.18 | ₩40,591 | ₩42,101 | ₩40,585 | ₩41,486 | +2.20% | 48.8만 |
|---|
| 2026.05.15 | ₩39,736 | ₩41,232 | ₩39,403 | ₩41,032 | +3.26% | 57.3만 |
|---|
| 2026.05.14 | ₩38,708 | ₩40,070 | ₩38,468 | ₩39,803 | +2.83% | 72만 |
|---|
| 2026.05.13 | ₩38,855 | ₩39,496 | ₩37,806 | ₩38,681 | -0.45% | 59.6만 |
|---|
| 2026.05.12 | ₩37,639 | ₩39,489 | ₩37,412 | ₩38,895 | +3.34% | 78.8만 |
|---|
| 2026.05.11 | ₩37,078 | ₩37,920 | ₩36,731 | ₩37,412 | +0.90% | 36만 |
|---|
| 2026.05.08 | ₩37,426 | ₩37,666 | ₩35,770 | ₩36,531 | -2.39% | 97.6만 |
|---|
| 2026.05.07 | ₩38,815 | ₩38,815 | ₩36,357 | ₩37,466 | -3.48% | 112.6만 |
|---|
| 2026.05.06 | ₩39,563 | ₩40,327 | ₩38,802 | ₩39,095 | -1.18% | 70.2만 |
|---|
| 2026.05.05 | ₩40,097 | ₩41,152 | ₩39,803 | ₩40,872 | +1.93% | 36.4만 |
|---|
| 2026.05.04 | ₩39,843 | ₩40,231 | ₩39,109 | ₩40,110 | +0.67% | 31만 |
|---|
| 2026.05.01 | ₩40,057 | ₩40,277 | ₩39,242 | ₩39,710 | -0.87% | 47.1만 |
|---|
| 2026.04.30 | ₩38,975 | ₩40,765 | ₩38,808 | ₩40,257 | +3.29% | 87.5만 |
|---|
| 2026.04.29 | ₩38,200 | ₩40,231 | ₩37,826 | ₩39,817 | +4.23% | 171.3만 |
|---|
| 2026.04.28 | ₩38,574 | ₩38,895 | ₩37,907 | ₩38,200 | -0.97% | 67만 |
|---|
| 2026.04.27 | ₩38,334 | ₩39,042 | ₩37,706 | ₩38,000 | -0.87% | 35.1만 |
|---|
| 2026.04.24 | ₩37,706 | ₩38,134 | ₩36,865 | ₩38,027 | +0.85% | 31.5만 |
|---|
| 2026.04.23 | ₩37,132 | ₩38,267 | ₩37,125 | ₩37,666 | +1.44% | 50.2만 |
|---|
| 2026.04.22 | ₩37,666 | ₩38,267 | ₩36,531 | ₩37,172 | -1.31% | 120.5만 |
|---|
| 2026.04.21 | ₩35,168 | ₩36,598 | ₩34,781 | ₩36,063 | +2.54% | 70만 |
|---|
| 2026.04.20 | ₩34,527 | ₩35,983 | ₩33,881 | ₩34,888 | +1.04% | 88.7만 |
|---|
| 2026.04.17 | ₩34,127 | ₩34,634 | ₩32,938 | ₩33,579 | -1.60% | 59.4만 |
|---|
| 2026.04.16 | ₩35,369 | ₩36,010 | ₩34,290 | ₩35,396 | +0.08% | 39.5만 |
|---|
| 2026.04.15 | ₩34,434 | ₩36,037 | ₩34,320 | ₩35,396 | +2.79% | 73.7만 |
|---|
| 2026.04.14 | ₩34,594 | ₩34,714 | ₩34,046 | ₩34,554 | -0.12% | 27만 |
|---|
| 2026.04.13 | ₩35,409 | ₩35,512 | ₩33,926 | ₩34,327 | -3.06% | 36.3만 |
|---|
| 2026.04.10 | ₩34,033 | ₩35,195 | ₩34,006 | ₩35,102 | +3.14% | 43.7만 |
|---|
| 2026.04.09 | ₩34,233 | ₩34,648 | ₩33,392 | ₩34,100 | -0.39% | 131.7만 |
|---|
| 2026.04.08 | ₩34,073 | ₩34,467 | ₩33,112 | ₩34,193 | +0.35% | 61.8만 |
|---|
| 2026.04.07 | ₩34,380 | ₩35,729 | ₩34,380 | ₩35,182 | +2.33% | 50.1만 |
|---|
| 2026.04.06 | ₩33,993 | ₩34,407 | ₩33,753 | ₩34,394 | +1.18% | 61.2만 |
|---|
| 2026.04.02 | ₩33,833 | ₩34,314 | ₩33,272 | ₩34,020 | +0.55% | 76.1만 |
|---|
| 2026.04.01 | ₩35,756 | ₩35,756 | ₩33,098 | ₩33,299 | -6.87% | 127만 |
|---|
| 2026.03.31 | ₩35,409 | ₩36,556 | ₩34,861 | ₩35,783 | +1.06% | 180.3만 |
|---|
| 2026.03.30 | ₩38,428 | ₩38,695 | ₩35,489 | ₩35,676 | -7.16% | 152.1만 |
|---|
| 2026.03.27 | ₩35,583 | ₩37,973 | ₩35,222 | ₩37,853 | +6.38% | 175.5만 |
|---|
| 2026.03.26 | ₩36,197 | ₩36,584 | ₩35,295 | ₩35,556 | -1.77% | 68.4만 |
|---|
| 2026.03.25 | ₩36,023 | ₩37,252 | ₩35,756 | ₩36,023 | 0.00% | 75만 |
|---|
| 2026.03.24 | ₩34,354 | ₩36,330 | ₩34,340 | ₩36,250 | +5.52% | 148.6만 |
|---|
| 2026.03.23 | ₩34,193 | ₩35,222 | ₩33,953 | ₩34,367 | +0.51% | 111.7만 |
|---|
| 2026.03.20 | ₩34,434 | ₩34,861 | ₩33,125 | ₩34,300 | -0.39% | 118.7만 |
|---|
| 2026.03.19 | ₩34,541 | ₩35,876 | ₩34,020 | ₩34,340 | -0.58% | 144.4만 |
|---|
| 2026.03.18 | ₩32,804 | ₩34,567 | ₩32,197 | ₩34,461 | +5.05% | 193만 |
|---|
| 2026.03.17 | ₩31,722 | ₩33,459 | ₩30,961 | ₩33,178 | +4.59% | 526.1만 |
|---|
| 2026.03.16 | ₩34,033 | ₩34,060 | ₩31,429 | ₩31,976 | -6.04% | 154.7만 |
|---|
| 2026.03.13 | ₩34,140 | ₩34,193 | ₩32,791 | ₩33,859 | -0.82% | 61.5만 |
|---|
| 2026.03.12 | ₩33,726 | ₩34,607 | ₩33,125 | ₩33,819 | +0.28% | 47.9만 |
|---|
| 2026.03.11 | ₩32,083 | ₩33,913 | ₩31,589 | ₩33,766 | +5.25% | 111.2만 |
|---|
| 2026.03.10 | ₩33,485 | ₩34,247 | ₩32,043 | ₩32,163 | -3.95% | 150.3만 |
|---|
| 2026.03.09 | ₩33,459 | ₩34,033 | ₩32,377 | ₩33,646 | +0.56% | 37.3만 |
|---|
| 2026.03.06 | ₩32,764 | ₩34,501 | ₩32,671 | ₩33,699 | +2.85% | 45.7만 |
|---|
| 2026.03.05 | ₩32,337 | ₩34,193 | ₩32,323 | ₩33,258 | +2.85% | 63만 |
|---|
| 2026.03.04 | ₩33,632 | ₩33,884 | ₩32,390 | ₩32,510 | -3.34% | 77.6만 |
|---|
| 2026.03.03 | ₩35,502 | ₩35,616 | ₩33,018 | ₩33,192 | -6.51% | 128.9만 |
|---|
| 2026.03.02 | ₩36,050 | ₩36,825 | ₩34,741 | ₩36,037 | -0.04% | 76.7만 |
|---|
| 2026.02.27 | ₩34,661 | ₩36,184 | ₩34,053 | ₩35,355 | +2.00% | 110.6만 |
|---|
| 2026.02.26 | ₩34,247 | ₩34,861 | ₩33,472 | ₩34,754 | +1.48% | 106.6만 |
|---|
| 2026.02.25 | ₩34,060 | ₩34,060 | ₩32,844 | ₩33,552 | -1.49% | 57.7만 |
|---|
| 2026.02.24 | ₩33,392 | ₩34,006 | ₩32,804 | ₩33,980 | +1.76% | 65.3만 |
|---|
| 2026.02.23 | ₩33,779 | ₩34,944 | ₩32,484 | ₩33,205 | -1.70% | 45.2만 |
|---|
| 2026.02.20 | ₩33,379 | ₩34,406 | ₩33,232 | ₩33,993 | +1.84% | 53.8만 |
|---|
| 2026.02.19 | ₩32,524 | ₩33,940 | ₩32,457 | ₩33,405 | +2.71% | 92.7만 |
|---|
| 2026.02.18 | ₩34,073 | ₩34,394 | ₩32,150 | ₩32,203 | -5.49% | 74.6만 |
|---|
| 2026.02.17 | ₩31,749 | ₩33,539 | ₩31,417 | ₩33,352 | +5.05% | 51.3만 |
|---|
| 2026.02.13 | ₩32,604 | ₩34,113 | ₩32,303 | ₩33,485 | +2.70% | 47.8만 |
|---|
| 2026.02.12 | ₩33,405 | ₩33,953 | ₩32,123 | ₩32,457 | -2.84% | 51.2만 |
|---|
| 2026.02.11 | ₩32,711 | ₩33,926 | ₩32,123 | ₩33,606 | +2.74% | 77.1만 |
|---|
| 2026.02.10 | ₩32,444 | ₩32,911 | ₩31,429 | ₩32,764 | +0.99% | 86.4만 |
|---|
| 2026.02.09 | ₩30,694 | ₩32,432 | ₩30,347 | ₩31,749 | +3.44% | 85.7만 |
|---|
| 2026.02.06 | ₩29,719 | ₩30,841 | ₩28,757 | ₩30,627 | +3.06% | 81.1만 |
|---|
| 2026.02.05 | ₩29,505 | ₩30,080 | ₩28,664 | ₩29,746 | +0.81% | 43.7만 |
|---|
| 2026.02.04 | ₩29,585 | ₩30,053 | ₩29,118 | ₩29,679 | +0.32% | 78.9만 |
|---|
| 2026.02.03 | ₩29,278 | ₩29,933 | ₩28,824 | ₩29,318 | +0.14% | 35.4만 |
|---|
| 2026.02.02 | ₩28,851 | ₩29,572 | ₩28,717 | ₩29,024 | +0.60% | 29.2만 |
|---|
| 2026.01.30 | ₩29,879 | ₩30,420 | ₩29,225 | ₩29,305 | -1.92% | 36.2만 |
|---|
| 2026.01.29 | ₩30,267 | ₩30,534 | ₩29,385 | ₩30,066 | -0.66% | 49.4만 |
|---|
| 2026.01.28 | ₩29,759 | ₩30,085 | ₩29,251 | ₩29,465 | -0.99% | 46.7만 |
|---|
| 2026.01.27 | ₩29,585 | ₩29,919 | ₩29,185 | ₩29,492 | -0.32% | 36.3만 |
|---|
| 2026.01.26 | ₩30,868 | ₩31,455 | ₩29,492 | ₩29,519 | -4.37% | 47.7만 |
|---|
| 2026.01.23 | ₩31,549 | ₩32,040 | ₩30,841 | ₩30,868 | -2.16% | 35.2만 |
|---|
| 2026.01.22 | ₩30,694 | ₩31,014 | ₩30,173 | ₩30,961 | +0.87% | 39.8만 |
|---|
| 2026.01.21 | ₩30,267 | ₩31,148 | ₩29,966 | ₩30,600 | +1.10% | 79.8만 |
|---|
| 2026.01.20 | ₩28,664 | ₩30,193 | ₩28,463 | ₩29,238 | +2.00% | 61.1만 |
|---|
| 2026.01.16 | ₩29,999 | ₩30,019 | ₩28,724 | ₩28,784 | -4.05% | 29.1만 |
|---|
| 2026.01.15 | ₩29,719 | ₩30,193 | ₩29,125 | ₩29,799 | +0.27% | 58.5만 |
|---|
| 2026.01.14 | ₩28,023 | ₩30,809 | ₩27,916 | ₩29,759 | +6.20% | 112.1만 |
|---|
| 2026.01.13 | ₩27,568 | ₩28,303 | ₩26,780 | ₩27,742 | +0.63% | 63.5만 |
|---|
| 2026.01.12 | ₩26,700 | ₩27,355 | ₩26,527 | ₩26,927 | +0.85% | 49.2만 |
|---|
| 2026.01.09 | ₩26,714 | ₩26,994 | ₩25,979 | ₩26,687 | -0.10% | 33.3만 |
|---|
| 2026.01.08 | ₩25,071 | ₩27,235 | ₩25,071 | ₩26,740 | +6.66% | 73.3만 |
|---|
| 2026.01.07 | ₩26,273 | ₩26,420 | ₩24,897 | ₩25,057 | -4.63% | 71.6만 |
|---|
| 2026.01.06 | ₩26,313 | ₩27,372 | ₩25,151 | ₩25,365 | -3.60% | 76.2만 |
|---|
| 2026.01.05 | ₩27,301 | ₩27,771 | ₩26,233 | ₩26,460 | -3.08% | 68.9만 |
|---|
| 2026.01.02 | ₩26,887 | ₩26,961 | ₩25,859 | ₩26,340 | -2.04% | 79.9만 |
|---|
| 2025.12.31 | ₩27,061 | ₩27,373 | ₩26,473 | ₩26,727 | -1.23% | 54.5만 |
|---|
| 2025.12.30 | ₩27,114 | ₩27,214 | ₩26,587 | ₩27,021 | -0.34% | 67.6만 |
|---|
| 2025.12.29 | ₩27,048 | ₩27,208 | ₩26,647 | ₩27,007 | -0.15% | 42.4만 |
|---|
| 2025.12.26 | ₩27,408 | ₩27,448 | ₩26,700 | ₩26,967 | -1.61% | 43.7만 |
|---|
| 2025.12.24 | ₩27,275 | ₩27,635 | ₩26,714 | ₩27,568 | +1.08% | 23.6만 |
|---|
| 2025.12.23 | ₩27,702 | ₩27,755 | ₩26,727 | ₩27,248 | -1.64% | 49.2만 |
|---|
| 2025.12.22 | ₩27,341 | ₩28,210 | ₩27,221 | ₩27,715 | +1.37% | 62.9만 |
|---|
| 2025.12.19 | ₩26,219 | ₩27,662 | ₩26,219 | ₩27,088 | +3.31% | 65.5만 |
|---|
| 2025.12.18 | ₩27,208 | ₩27,208 | ₩26,072 | ₩26,233 | -3.58% | 57.3만 |
|---|
| 2025.12.17 | ₩26,513 | ₩26,794 | ₩25,792 | ₩26,780 | +1.01% | 63.8만 |
|---|
| 2025.12.16 | ₩27,889 | ₩27,889 | ₩25,839 | ₩26,446 | -5.17% | 79.6만 |
|---|
| 2025.12.15 | ₩27,929 | ₩28,113 | ₩27,301 | ₩27,649 | -1.00% | 38.5만 |
|---|
| 2025.12.12 | ₩29,265 | ₩29,278 | ₩27,709 | ₩28,023 | -4.24% | 52.1만 |
|---|
| 2025.12.11 | ₩29,185 | ₩29,708 | ₩28,784 | ₩29,064 | -0.41% | 29.4만 |
|---|
| 2025.12.10 | ₩29,278 | ₩29,505 | ₩28,210 | ₩29,145 | -0.46% | 36.3만 |
|---|
| 2025.12.09 | ₩28,784 | ₩29,699 | ₩28,717 | ₩29,118 | +1.16% | 24.2만 |
|---|
| 2025.12.08 | ₩30,387 | ₩30,714 | ₩28,851 | ₩29,051 | -4.40% | 31.7만 |
|---|
| 2025.12.05 | ₩30,200 | ₩31,121 | ₩29,863 | ₩30,347 | +0.49% | 30.1만 |
|---|
| 2025.12.04 | ₩29,772 | ₩31,081 | ₩29,652 | ₩29,999 | +0.76% | 43.8만 |
|---|
| 2025.12.03 | ₩29,732 | ₩30,360 | ₩29,625 | ₩29,973 | +0.81% | 35.7만 |
|---|
| 2025.12.02 | ₩31,188 | ₩31,188 | ₩29,265 | ₩29,559 | -5.22% | 40.6만 |
|---|
| 2025.12.01 | ₩30,387 | ₩31,121 | ₩29,919 | ₩31,041 | +2.15% | 33.3만 |
|---|
| 2025.11.28 | ₩30,373 | ₩30,567 | ₩29,933 | ₩30,454 | +0.26% | 12.2만 |
|---|
| 2025.11.26 | ₩29,826 | ₩30,787 | ₩29,532 | ₩30,133 | +1.03% | 45.2만 |
|---|
| 2025.11.25 | ₩28,998 | ₩29,732 | ₩28,904 | ₩29,679 | +2.35% | 35.3만 |
|---|
| 2025.11.24 | ₩28,717 | ₩29,572 | ₩28,156 | ₩29,051 | +1.16% | 44.8만 |
|---|
| 2025.11.21 | ₩29,024 | ₩29,559 | ₩28,837 | ₩28,971 | -0.18% | 31.5만 |
|---|
| 2025.11.20 | ₩30,574 | ₩31,095 | ₩28,984 | ₩29,291 | -4.19% | 75.2만 |
|---|
| 2025.11.19 | ₩31,108 | ₩31,388 | ₩30,120 | ₩30,454 | -2.10% | 64.5만 |
|---|
| 2025.11.18 | ₩31,589 | ₩31,949 | ₩30,400 | ₩31,175 | -1.31% | 44.5만 |
|---|
| 2025.11.17 | ₩33,352 | ₩34,046 | ₩31,228 | ₩31,362 | -5.97% | 48만 |
|---|
| 2025.11.14 | ₩32,684 | ₩33,672 | ₩31,575 | ₩33,045 | +1.10% | 50.2만 |
|---|
| 2025.11.13 | ₩33,766 | ₩33,926 | ₩32,364 | ₩32,951 | -2.41% | 54.7만 |
|---|
| 2025.11.12 | ₩35,048 | ₩35,235 | ₩33,218 | ₩34,020 | -2.93% | 60만 |
|---|
| 2025.11.11 | ₩33,619 | ₩35,031 | ₩33,138 | ₩34,701 | +3.22% | 52.8만 |
|---|
| 2025.11.10 | ₩32,724 | ₩33,699 | ₩32,470 | ₩33,539 | +2.49% | 63.4만 |
|---|
| 2025.11.07 | ₩32,190 | ₩32,844 | ₩31,575 | ₩32,484 | +0.91% | 68만 |
|---|
| 2025.11.06 | ₩32,524 | ₩33,178 | ₩32,070 | ₩32,470 | -0.16% | 19.7만 |
|---|
| 2025.11.05 | ₩32,724 | ₩33,018 | ₩32,283 | ₩32,497 | -0.69% | 44.5만 |
|---|
| 2025.11.04 | ₩32,631 | ₩32,871 | ₩31,869 | ₩32,564 | -0.20% | 42.8만 |
|---|
| 2025.11.03 | ₩32,056 | ₩33,031 | ₩31,388 | ₩32,884 | +2.58% | 34만 |
|---|
| 2025.10.31 | ₩31,242 | ₩32,217 | ₩30,734 | ₩32,056 | +2.61% | 55.1만 |
|---|
| 2025.10.30 | ₩31,482 | ₩32,243 | ₩30,694 | ₩31,095 | -1.23% | 63.9만 |
|---|
| 2025.10.29 | ₩31,923 | ₩32,203 | ₩31,429 | ₩31,482 | -1.38% | 34.4만 |
|---|
| 2025.10.28 | ₩32,136 | ₩32,831 | ₩31,923 | ₩32,136 | 0.00% | 22.3만 |
|---|
| 2025.10.27 | ₩33,018 | ₩33,379 | ₩31,161 | ₩32,404 | -1.86% | 68.4만 |
|---|
| 2025.10.24 | ₩32,497 | ₩32,831 | ₩31,843 | ₩32,764 | +0.82% | 27.7만 |
|---|
| 2025.10.23 | ₩31,495 | ₩32,337 | ₩30,988 | ₩32,297 | +2.54% | 26.7만 |
|---|
| 2025.10.22 | ₩32,884 | ₩33,093 | ₩31,415 | ₩31,549 | -4.06% | 55.6만 |
|---|
| 2025.10.21 | ₩32,470 | ₩33,091 | ₩31,990 | ₩32,617 | +0.45% | 58.8만 |
|---|
| 2025.10.20 | ₩32,177 | ₩33,365 | ₩31,976 | ₩33,352 | +3.65% | 48.4만 |
|---|
| 2025.10.17 | ₩32,724 | ₩35,163 | ₩31,990 | ₩32,043 | -2.08% | 51.7만 |
|---|
| 2025.10.16 | ₩34,033 | ₩34,200 | ₩32,203 | ₩32,724 | -3.85% | 62.8만 |
|---|
| 2025.10.15 | ₩34,193 | ₩34,674 | ₩32,991 | ₩33,926 | -0.78% | 38.5만 |
|---|
| 2025.10.14 | ₩33,098 | ₩34,728 | ₩33,098 | ₩34,127 | +3.11% | 93.3만 |
|---|
| 2025.10.13 | ₩31,976 | ₩33,726 | ₩31,402 | ₩32,818 | +2.63% | 67.4만 |
|---|
| 2025.10.10 | ₩34,287 | ₩34,287 | ₩32,203 | ₩32,283 | -5.84% | 83.4만 |
|---|