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 | ₩40,043 | ₩40,511 | ₩39,152 | ₩40,017 | -0.07% | 34.9만 |
| 2026.10.08 | ₩39,403 | ₩39,863 | ₩39,136 | ₩39,750 | +0.88% | 42.7만 |
| 2026.10.07 | ₩40,177 | ₩40,297 | ₩38,468 | ₩39,122 | -2.62% | 42.4만 |
| 2026.10.06 | ₩39,042 | ₩40,657 | ₩38,001 | ₩40,177 | +2.91% | 57.5만 |
| 2026.10.05 | ₩38,709 | ₩39,509 | ₩38,148 | ₩39,016 | +0.79% | 43.5만 |
| 2026.10.02 | ₩37,160 | ₩38,775 | ₩37,160 | ₩38,508 | +3.63% | 54만 |
| 2026.10.01 | ₩37,334 | ₩38,195 | ₩36,493 | ₩37,547 | +0.57% | 75.3만 |
| 2026.09.30 | ₩38,121 | ₩38,482 | ₩37,374 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,534 |
| -1.54% |
| 70.5만 |
| 2026.09.29 | ₩38,041 | ₩38,375 | ₩37,521 | ₩37,988 | -0.14% | 81.5만 |
|---|
| 2026.09.28 | ₩40,377 | ₩40,377 | ₩38,495 | ₩38,642 | -4.30% | 57.5만 |
|---|
| 2026.09.25 | ₩39,563 | ₩40,804 | ₩39,403 | ₩39,776 | +0.54% | 35.5만 |
|---|
| 2026.09.24 | ₩38,722 | ₩40,185 | ₩38,041 | ₩39,963 | +3.21% | 89.8만 |
|---|
| 2026.09.23 | ₩39,429 | ₩39,910 | ₩38,279 | ₩38,522 | -2.30% | 61.3만 |
|---|
| 2026.09.22 | ₩39,590 | ₩40,511 | ₩39,149 | ₩39,456 | -0.34% | 48.3만 |
|---|
| 2026.09.21 | ₩40,551 | ₩40,911 | ₩39,416 | ₩39,950 | -1.48% | 67만 |
|---|
| 2026.09.18 | ₩41,525 | ₩41,538 | ₩40,417 | ₩41,191 | -0.80% | 384.6만 |
|---|
| 2026.09.17 | ₩41,285 | ₩42,393 | ₩41,044 | ₩41,405 | +0.29% | 66.9만 |
|---|
| 2026.09.16 | ₩41,458 | ₩42,326 | ₩40,497 | ₩41,111 | -0.84% | 57.6만 |
|---|
| 2026.09.15 | ₩42,419 | ₩43,340 | ₩41,872 | ₩42,046 | -0.88% | 47.2만 |
|---|
| 2026.09.14 | ₩43,060 | ₩43,474 | ₩42,259 | ₩42,486 | -1.33% | 43.9만 |
|---|
| 2026.09.11 | ₩45,756 | ₩45,756 | ₩43,100 | ₩43,100 | -5.81% | 53.2만 |
|---|
| 2026.09.10 | ₩44,622 | ₩44,622 | ₩43,127 | ₩43,674 | -2.12% | 55.8만 |
|---|
| 2026.09.09 | ₩43,848 | ₩44,421 | ₩43,634 | ₩44,074 | +0.52% | 93.1만 |
|---|
| 2026.09.08 | ₩43,754 | ₩44,315 | ₩43,287 | ₩43,714 | -0.09% | 47.2만 |
|---|
| 2026.09.04 | ₩42,780 | ₩43,160 | ₩42,046 | ₩42,993 | +0.50% | 22.8만 |
|---|
| 2026.09.03 | ₩43,127 | ₩43,634 | ₩42,673 | ₩43,033 | -0.22% | 32.7만 |
|---|
| 2026.09.02 | ₩42,940 | ₩43,460 | ₩42,286 | ₩43,060 | +0.28% | 36.6만 |
|---|
| 2026.09.01 | ₩43,087 | ₩44,061 | ₩42,753 | ₩43,554 | +1.08% | 72.2만 |
|---|
| 2026.08.31 | ₩42,379 | ₩42,806 | ₩41,705 | ₩42,446 | +0.16% | 44.3만 |
|---|
| 2026.08.28 | ₩43,714 | ₩43,834 | ₩41,952 | ₩41,965 | -4.00% | 28.8만 |
|---|
| 2026.08.27 | ₩41,925 | ₩43,781 | ₩41,590 | ₩43,634 | +4.08% | 27만 |
|---|
| 2026.08.26 | ₩42,393 | ₩43,007 | ₩42,046 | ₩42,192 | -0.47% | 40.6만 |
|---|
| 2026.08.25 | ₩41,712 | ₩42,820 | ₩41,311 | ₩42,433 | +1.73% | 68.1만 |
|---|
| 2026.08.24 | ₩41,699 | ₩43,607 | ₩40,864 | ₩42,019 | +0.77% | 49.5만 |
|---|
| 2026.08.21 | ₩43,420 | ₩43,838 | ₩42,046 | ₩42,313 | -2.55% | 47.3만 |
|---|
| 2026.08.20 | ₩42,753 | ₩43,874 | ₩42,753 | ₩43,367 | +1.44% | 60.4만 |
|---|
| 2026.08.19 | ₩42,846 | ₩42,980 | ₩41,712 | ₩42,366 | -1.12% | 43.6만 |
|---|
| 2026.08.18 | ₩42,780 | ₩42,980 | ₩41,952 | ₩42,633 | -0.34% | 58.6만 |
|---|
| 2026.08.17 | ₩42,326 | ₩42,473 | ₩41,725 | ₩42,419 | +0.22% | 62.5만 |
|---|
| 2026.08.14 | ₩41,712 | ₩42,713 | ₩41,638 | ₩42,353 | +1.54% | 43.5만 |
|---|
| 2026.08.13 | ₩41,525 | ₩42,366 | ₩41,098 | ₩41,712 | +0.45% | 50.7만 |
|---|
| 2026.08.12 | ₩43,474 | ₩43,940 | ₩42,046 | ₩42,446 | -2.36% | 48.2만 |
|---|
| 2026.08.11 | ₩43,207 | ₩43,914 | ₩42,673 | ₩43,113 | -0.22% | 65.7만 |
|---|
| 2026.08.10 | ₩43,287 | ₩43,407 | ₩41,719 | ₩42,980 | -0.71% | 104.3만 |
|---|
| 2026.08.07 | ₩43,394 | ₩44,215 | ₩42,446 | ₩42,713 | -1.57% | 42.5만 |
|---|
| 2026.08.06 | ₩46,744 | ₩46,744 | ₩43,067 | ₩43,674 | -6.57% | 68.9만 |
|---|
| 2026.08.05 | ₩45,116 | ₩45,623 | ₩44,421 | ₩44,782 | -0.74% | 49.5만 |
|---|
| 2026.08.04 | ₩44,288 | ₩45,369 | ₩44,074 | ₩44,662 | +0.84% | 51.7만 |
|---|
| 2026.08.03 | ₩44,275 | ₩46,157 | ₩43,821 | ₩45,156 | +1.99% | 58.1만 |
|---|
| 2026.07.31 | ₩44,488 | ₩46,557 | ₩43,914 | ₩45,676 | +2.67% | 63.2만 |
|---|
| 2026.07.30 | ₩43,901 | ₩44,937 | ₩43,541 | ₩43,941 | +0.09% | 72.3만 |
|---|
| 2026.07.29 | ₩43,741 | ₩45,169 | ₩43,140 | ₩43,314 | -0.98% | 96.7만 |
|---|
| 2026.07.28 | ₩44,301 | ₩44,301 | ₩41,114 | ₩42,646 | -3.74% | 50.2만 |
|---|
| 2026.07.27 | ₩45,836 | ₩46,751 | ₩44,021 | ₩44,515 | -2.88% | 47만 |
|---|
| 2026.07.24 | ₩47,692 | ₩48,439 | ₩46,397 | ₩46,557 | -2.38% | 30.1만 |
|---|
| 2026.07.23 | ₩48,986 | ₩49,187 | ₩47,078 | ₩47,438 | -3.16% | 66.9만 |
|---|
| 2026.07.22 | ₩47,785 | ₩49,240 | ₩47,705 | ₩48,332 | +1.15% | 60만 |
|---|
| 2026.07.21 | ₩46,891 | ₩47,758 | ₩45,623 | ₩47,358 | +1.00% | 59.5만 |
|---|
| 2026.07.20 | ₩45,930 | ₩47,371 | ₩45,716 | ₩46,384 | +0.99% | 88.9만 |
|---|
| 2026.07.17 | ₩46,344 | ₩46,904 | ₩44,582 | ₩46,330 | -0.03% | 123.3만 |
|---|
| 2026.07.16 | ₩45,890 | ₩46,570 | ₩44,995 | ₩46,544 | +1.43% | 59만 |
|---|
| 2026.07.15 | ₩48,252 | ₩48,546 | ₩45,089 | ₩46,090 | -4.48% | 45.1만 |
|---|
| 2026.07.14 | ₩47,051 | ₩48,052 | ₩46,397 | ₩47,892 | +1.79% | 31.5만 |
|---|
| 2026.07.13 | ₩45,770 | ₩47,038 | ₩45,348 | ₩46,410 | +1.40% | 54만 |
|---|
| 2026.07.10 | ₩46,143 | ₩46,490 | ₩44,515 | ₩44,995 | -2.49% | 66.7만 |
|---|
| 2026.07.09 | ₩45,663 | ₩46,624 | ₩44,851 | ₩46,103 | +0.96% | 105.2만 |
|---|
| 2026.07.08 | ₩45,089 | ₩45,810 | ₩44,348 | ₩45,476 | +0.86% | 79.9만 |
|---|
| 2026.07.07 | ₩42,927 | ₩44,902 | ₩42,646 | ₩44,769 | +4.29% | 68만 |
|---|
| 2026.07.06 | ₩41,805 | ₩44,395 | ₩41,805 | ₩42,927 | +2.68% | 122.3만 |
|---|
| 2026.07.02 | ₩42,339 | ₩43,634 | ₩40,964 | ₩41,765 | -1.36% | 108.6만 |
|---|
| 2026.07.01 | ₩45,463 | ₩46,103 | ₩41,899 | ₩42,139 | -7.31% | 181.6만 |
|---|
| 2026.06.30 | ₩44,955 | ₩46,544 | ₩44,794 | ₩45,743 | +1.75% | 161만 |
|---|
| 2026.06.29 | ₩41,672 | ₩44,528 | ₩41,672 | ₩44,448 | +6.66% | 197만 |
|---|
| 2026.06.26 | ₩40,377 | ₩42,286 | ₩40,197 | ₩41,472 | +2.71% | 211.6만 |
|---|
| 2026.06.25 | ₩37,748 | ₩40,524 | ₩37,748 | ₩40,524 | +7.36% | 191.9만 |
|---|
| 2026.06.24 | ₩37,374 | ₩39,016 | ₩36,706 | ₩37,788 | +1.11% | 214.9만 |
|---|
| 2026.06.23 | ₩39,563 | ₩40,244 | ₩37,587 | ₩38,161 | -3.54% | 271.2만 |
|---|
| 2026.06.22 | ₩40,524 | ₩41,378 | ₩38,295 | ₩40,017 | -1.25% | 443.7만 |
|---|
| 2026.06.18 | ₩40,818 | ₩44,301 | ₩38,982 | ₩44,301 | +8.53% | 1475.1만 |
|---|
| 2026.06.17 | ₩43,087 | ₩43,607 | ₩40,876 | ₩40,991 | -4.86% | 103.3만 |
|---|
| 2026.06.16 | ₩42,459 | ₩43,621 | ₩41,485 | ₩42,673 | +0.50% | 165.1만 |
|---|
| 2026.06.15 | ₩42,112 | ₩44,582 | ₩40,818 | ₩43,073 | +2.28% | 183.7만 |
|---|
| 2026.06.12 | ₩42,326 | ₩48,332 | ₩41,979 | ₩43,300 | +2.30% | 386.5만 |
|---|
| 2026.06.11 | ₩41,071 | ₩41,298 | ₩40,177 | ₩40,711 | -0.88% | 38.2만 |
|---|
| 2026.06.10 | ₩39,323 | ₩40,484 | ₩39,323 | ₩40,377 | +2.68% | 64.3만 |
|---|
| 2026.06.09 | ₩39,643 | ₩39,855 | ₩38,375 | ₩39,162 | -1.21% | 59.8만 |
|---|
| 2026.06.08 | ₩39,550 | ₩40,778 | ₩39,550 | ₩39,590 | +0.10% | 31.8만 |
|---|
| 2026.06.05 | ₩41,231 | ₩41,372 | ₩38,682 | ₩39,296 | -4.69% | 68.7만 |
|---|
| 2026.06.04 | ₩39,456 | ₩41,365 | ₩39,443 | ₩41,125 | +4.23% | 53.5만 |
|---|
| 2026.06.03 | ₩40,057 | ₩40,617 | ₩39,496 | ₩39,950 | -0.27% | 42.1만 |
|---|
| 2026.06.02 | ₩38,682 | ₩40,217 | ₩38,442 | ₩40,017 | +3.45% | 31.5만 |
|---|
| 2026.06.01 | ₩39,269 | ₩40,097 | ₩38,408 | ₩38,655 | -1.56% | 61만 |
|---|
| 2026.05.29 | ₩39,122 | ₩39,456 | ₩38,208 | ₩39,042 | -0.20% | 78만 |
|---|
| 2026.05.28 | ₩39,563 | ₩39,943 | ₩38,442 | ₩39,323 | -0.61% | 71.9만 |
|---|
| 2026.05.27 | ₩40,871 | ₩41,265 | ₩39,323 | ₩39,523 | -3.30% | 73.6만 |
|---|
| 2026.05.26 | ₩41,498 | ₩42,579 | ₩41,178 | ₩41,578 | +0.19% | 72.1만 |
|---|
| 2026.05.22 | ₩40,844 | ₩41,598 | ₩40,230 | ₩41,592 | +1.83% | 52.8만 |
|---|
| 2026.05.21 | ₩41,565 | ₩41,692 | ₩40,537 | ₩41,071 | -1.19% | 65.3만 |
|---|
| 2026.05.20 | ₩41,351 | ₩41,925 | ₩40,471 | ₩40,671 | -1.65% | 90.7만 |
|---|
| 2026.05.19 | ₩41,658 | ₩41,872 | ₩40,791 | ₩40,964 | -1.67% | 43.5만 |
|---|
| 2026.05.18 | ₩40,564 | ₩42,072 | ₩40,557 | ₩41,458 | +2.20% | 48.8만 |
|---|
| 2026.05.15 | ₩39,710 | ₩41,205 | ₩39,376 | ₩41,004 | +3.26% | 57.3만 |
|---|
| 2026.05.14 | ₩38,682 | ₩40,043 | ₩38,442 | ₩39,776 | +2.83% | 72만 |
|---|
| 2026.05.13 | ₩38,829 | ₩39,469 | ₩37,781 | ₩38,655 | -0.45% | 59.6만 |
|---|
| 2026.05.12 | ₩37,614 | ₩39,463 | ₩37,387 | ₩38,869 | +3.34% | 78.8만 |
|---|
| 2026.05.11 | ₩37,053 | ₩37,894 | ₩36,706 | ₩37,387 | +0.90% | 36만 |
|---|
| 2026.05.08 | ₩37,401 | ₩37,641 | ₩35,745 | ₩36,506 | -2.39% | 97.6만 |
|---|
| 2026.05.07 | ₩38,789 | ₩38,789 | ₩36,333 | ₩37,441 | -3.48% | 112.6만 |
|---|
| 2026.05.06 | ₩39,536 | ₩40,300 | ₩38,775 | ₩39,069 | -1.18% | 70.2만 |
|---|
| 2026.05.05 | ₩40,070 | ₩41,125 | ₩39,776 | ₩40,844 | +1.93% | 36.4만 |
|---|
| 2026.05.04 | ₩39,816 | ₩40,204 | ₩39,082 | ₩40,083 | +0.67% | 31만 |
|---|
| 2026.05.01 | ₩40,030 | ₩40,250 | ₩39,216 | ₩39,683 | -0.87% | 47.1만 |
|---|
| 2026.04.30 | ₩38,949 | ₩40,737 | ₩38,782 | ₩40,230 | +3.29% | 87.5만 |
|---|
| 2026.04.29 | ₩38,175 | ₩40,204 | ₩37,801 | ₩39,790 | +4.23% | 171.3만 |
|---|
| 2026.04.28 | ₩38,548 | ₩38,869 | ₩37,881 | ₩38,175 | -0.97% | 67만 |
|---|
| 2026.04.27 | ₩38,308 | ₩39,016 | ₩37,681 | ₩37,974 | -0.87% | 35.1만 |
|---|
| 2026.04.24 | ₩37,681 | ₩38,108 | ₩36,840 | ₩38,001 | +0.85% | 31.5만 |
|---|
| 2026.04.23 | ₩37,107 | ₩38,241 | ₩37,100 | ₩37,641 | +1.44% | 50.2만 |
|---|
| 2026.04.22 | ₩37,641 | ₩38,241 | ₩36,506 | ₩37,147 | -1.31% | 120.5만 |
|---|
| 2026.04.21 | ₩35,145 | ₩36,573 | ₩34,758 | ₩36,039 | +2.54% | 70만 |
|---|
| 2026.04.20 | ₩34,504 | ₩35,959 | ₩33,858 | ₩34,864 | +1.04% | 88.7만 |
|---|
| 2026.04.17 | ₩34,104 | ₩34,611 | ₩32,916 | ₩33,556 | -1.60% | 59.4만 |
|---|
| 2026.04.16 | ₩35,345 | ₩35,986 | ₩34,266 | ₩35,372 | +0.08% | 39.5만 |
|---|
| 2026.04.15 | ₩34,411 | ₩36,012 | ₩34,297 | ₩35,372 | +2.79% | 73.7만 |
|---|
| 2026.04.14 | ₩34,571 | ₩34,691 | ₩34,024 | ₩34,531 | -0.12% | 27만 |
|---|
| 2026.04.13 | ₩35,385 | ₩35,488 | ₩33,903 | ₩34,304 | -3.06% | 36.3만 |
|---|
| 2026.04.10 | ₩34,010 | ₩35,171 | ₩33,983 | ₩35,078 | +3.14% | 43.7만 |
|---|
| 2026.04.09 | ₩34,210 | ₩34,624 | ₩33,370 | ₩34,077 | -0.39% | 131.7만 |
|---|
| 2026.04.08 | ₩34,050 | ₩34,444 | ₩33,089 | ₩34,170 | +0.35% | 61.8만 |
|---|
| 2026.04.07 | ₩34,357 | ₩35,705 | ₩34,357 | ₩35,158 | +2.33% | 50.1만 |
|---|
| 2026.04.06 | ₩33,970 | ₩34,384 | ₩33,730 | ₩34,371 | +1.18% | 61.2만 |
|---|
| 2026.04.02 | ₩33,810 | ₩34,290 | ₩33,249 | ₩33,997 | +0.55% | 76.1만 |
|---|
| 2026.04.01 | ₩35,732 | ₩35,732 | ₩33,076 | ₩33,276 | -6.87% | 127만 |
|---|
| 2026.03.31 | ₩35,385 | ₩36,532 | ₩34,838 | ₩35,759 | +1.06% | 180.3만 |
|---|
| 2026.03.30 | ₩38,402 | ₩38,669 | ₩35,465 | ₩35,652 | -7.16% | 152.1만 |
|---|
| 2026.03.27 | ₩35,559 | ₩37,948 | ₩35,198 | ₩37,828 | +6.38% | 175.5만 |
|---|
| 2026.03.26 | ₩36,173 | ₩36,560 | ₩35,272 | ₩35,532 | -1.77% | 68.4만 |
|---|
| 2026.03.25 | ₩35,999 | ₩37,227 | ₩35,732 | ₩35,999 | 0.00% | 75만 |
|---|
| 2026.03.24 | ₩34,331 | ₩36,306 | ₩34,317 | ₩36,226 | +5.52% | 148.6만 |
|---|
| 2026.03.23 | ₩34,170 | ₩35,198 | ₩33,930 | ₩34,344 | +0.51% | 111.7만 |
|---|
| 2026.03.20 | ₩34,411 | ₩34,838 | ₩33,103 | ₩34,277 | -0.39% | 118.7만 |
|---|
| 2026.03.19 | ₩34,517 | ₩35,852 | ₩33,997 | ₩34,317 | -0.58% | 144.4만 |
|---|
| 2026.03.18 | ₩32,782 | ₩34,544 | ₩32,175 | ₩34,437 | +5.05% | 193만 |
|---|
| 2026.03.17 | ₩31,701 | ₩33,436 | ₩30,940 | ₩33,156 | +4.59% | 526.1만 |
|---|
| 2026.03.16 | ₩34,010 | ₩34,037 | ₩31,407 | ₩31,955 | -6.04% | 154.7만 |
|---|
| 2026.03.13 | ₩34,117 | ₩34,170 | ₩32,769 | ₩33,837 | -0.82% | 61.5만 |
|---|
| 2026.03.12 | ₩33,703 | ₩34,584 | ₩33,103 | ₩33,797 | +0.28% | 47.9만 |
|---|
| 2026.03.11 | ₩32,061 | ₩33,890 | ₩31,568 | ₩33,743 | +5.25% | 111.2만 |
|---|
| 2026.03.10 | ₩33,463 | ₩34,224 | ₩32,021 | ₩32,142 | -3.95% | 150.3만 |
|---|
| 2026.03.09 | ₩33,436 | ₩34,010 | ₩32,355 | ₩33,623 | +0.56% | 37.3만 |
|---|
| 2026.03.06 | ₩32,742 | ₩34,477 | ₩32,649 | ₩33,676 | +2.85% | 45.7만 |
|---|
| 2026.03.05 | ₩32,315 | ₩34,170 | ₩32,302 | ₩33,236 | +2.85% | 63만 |
|---|
| 2026.03.04 | ₩33,610 | ₩33,861 | ₩32,368 | ₩32,489 | -3.34% | 77.6만 |
|---|
| 2026.03.03 | ₩35,478 | ₩35,592 | ₩32,996 | ₩33,169 | -6.51% | 128.9만 |
|---|
| 2026.03.02 | ₩36,026 | ₩36,800 | ₩34,718 | ₩36,012 | -0.04% | 76.7만 |
|---|
| 2026.02.27 | ₩34,638 | ₩36,159 | ₩34,030 | ₩35,332 | +2.00% | 110.6만 |
|---|
| 2026.02.26 | ₩34,224 | ₩34,838 | ₩33,450 | ₩34,731 | +1.48% | 106.6만 |
|---|
| 2026.02.25 | ₩34,037 | ₩34,037 | ₩32,822 | ₩33,530 | -1.49% | 57.7만 |
|---|
| 2026.02.24 | ₩33,370 | ₩33,983 | ₩32,782 | ₩33,957 | +1.76% | 65.3만 |
|---|
| 2026.02.23 | ₩33,757 | ₩34,921 | ₩32,462 | ₩33,183 | -1.70% | 45.2만 |
|---|
| 2026.02.20 | ₩33,356 | ₩34,383 | ₩33,209 | ₩33,970 | +1.84% | 53.8만 |
|---|
| 2026.02.19 | ₩32,502 | ₩33,917 | ₩32,435 | ₩33,383 | +2.71% | 92.7만 |
|---|
| 2026.02.18 | ₩34,050 | ₩34,371 | ₩32,128 | ₩32,182 | -5.49% | 74.6만 |
|---|
| 2026.02.17 | ₩31,728 | ₩33,516 | ₩31,395 | ₩33,329 | +5.05% | 51.3만 |
|---|
| 2026.02.13 | ₩32,582 | ₩34,090 | ₩32,282 | ₩33,463 | +2.70% | 47.8만 |
|---|
| 2026.02.12 | ₩33,383 | ₩33,930 | ₩32,101 | ₩32,435 | -2.84% | 51.2만 |
|---|
| 2026.02.11 | ₩32,689 | ₩33,903 | ₩32,101 | ₩33,583 | +2.74% | 77.1만 |
|---|
| 2026.02.10 | ₩32,422 | ₩32,889 | ₩31,407 | ₩32,742 | +0.99% | 86.4만 |
|---|
| 2026.02.09 | ₩30,673 | ₩32,410 | ₩30,326 | ₩31,728 | +3.44% | 85.7만 |
|---|
| 2026.02.06 | ₩29,699 | ₩30,820 | ₩28,738 | ₩30,607 | +3.06% | 81.1만 |
|---|
| 2026.02.05 | ₩29,485 | ₩30,059 | ₩28,644 | ₩29,726 | +0.81% | 43.7만 |
|---|
| 2026.02.04 | ₩29,565 | ₩30,033 | ₩29,098 | ₩29,659 | +0.32% | 78.9만 |
|---|
| 2026.02.03 | ₩29,258 | ₩29,912 | ₩28,805 | ₩29,298 | +0.14% | 35.4만 |
|---|
| 2026.02.02 | ₩28,831 | ₩29,552 | ₩28,698 | ₩29,005 | +0.60% | 29.2만 |
|---|
| 2026.01.30 | ₩29,859 | ₩30,400 | ₩29,205 | ₩29,285 | -1.92% | 36.2만 |
|---|
| 2026.01.29 | ₩30,246 | ₩30,513 | ₩29,365 | ₩30,046 | -0.66% | 49.4만 |
|---|
| 2026.01.28 | ₩29,739 | ₩30,065 | ₩29,232 | ₩29,445 | -0.99% | 46.7만 |
|---|
| 2026.01.27 | ₩29,565 | ₩29,899 | ₩29,165 | ₩29,472 | -0.32% | 36.3만 |
|---|
| 2026.01.26 | ₩30,847 | ₩31,434 | ₩29,472 | ₩29,499 | -4.37% | 47.7만 |
|---|
| 2026.01.23 | ₩31,528 | ₩32,019 | ₩30,820 | ₩30,847 | -2.16% | 35.2만 |
|---|
| 2026.01.22 | ₩30,673 | ₩30,994 | ₩30,153 | ₩30,940 | +0.87% | 39.8만 |
|---|
| 2026.01.21 | ₩30,246 | ₩31,127 | ₩29,946 | ₩30,580 | +1.10% | 79.8만 |
|---|
| 2026.01.20 | ₩28,644 | ₩30,173 | ₩28,444 | ₩29,218 | +2.00% | 61.1만 |
|---|
| 2026.01.16 | ₩29,979 | ₩29,999 | ₩28,704 | ₩28,765 | -4.05% | 29.1만 |
|---|
| 2026.01.15 | ₩29,699 | ₩30,173 | ₩29,105 | ₩29,779 | +0.27% | 58.5만 |
|---|
| 2026.01.14 | ₩28,004 | ₩30,788 | ₩27,897 | ₩29,739 | +6.20% | 112.1만 |
|---|
| 2026.01.13 | ₩27,550 | ₩28,284 | ₩26,762 | ₩27,723 | +0.63% | 63.5만 |
|---|
| 2026.01.12 | ₩26,682 | ₩27,336 | ₩26,509 | ₩26,909 | +0.85% | 49.2만 |
|---|
| 2026.01.09 | ₩26,696 | ₩26,976 | ₩25,961 | ₩26,669 | -0.10% | 33.3만 |
|---|
| 2026.01.08 | ₩25,054 | ₩27,216 | ₩25,054 | ₩26,722 | +6.66% | 73.3만 |
|---|
| 2026.01.07 | ₩26,255 | ₩26,402 | ₩24,880 | ₩25,040 | -4.63% | 71.6만 |
|---|
| 2026.01.06 | ₩26,295 | ₩27,354 | ₩25,134 | ₩25,347 | -3.60% | 76.2만 |
|---|
| 2026.01.05 | ₩27,283 | ₩27,753 | ₩26,215 | ₩26,442 | -3.08% | 68.9만 |
|---|
| 2026.01.02 | ₩26,869 | ₩26,943 | ₩25,841 | ₩26,322 | -2.04% | 79.9만 |
|---|
| 2025.12.31 | ₩27,043 | ₩27,355 | ₩26,455 | ₩26,709 | -1.23% | 54.5만 |
|---|
| 2025.12.30 | ₩27,096 | ₩27,196 | ₩26,569 | ₩27,003 | -0.34% | 67.6만 |
|---|
| 2025.12.29 | ₩27,029 | ₩27,189 | ₩26,629 | ₩26,989 | -0.15% | 42.4만 |
|---|
| 2025.12.26 | ₩27,390 | ₩27,430 | ₩26,682 | ₩26,949 | -1.61% | 43.7만 |
|---|
| 2025.12.24 | ₩27,256 | ₩27,617 | ₩26,696 | ₩27,550 | +1.08% | 23.6만 |
|---|
| 2025.12.23 | ₩27,683 | ₩27,737 | ₩26,709 | ₩27,230 | -1.64% | 49.2만 |
|---|
| 2025.12.22 | ₩27,323 | ₩28,191 | ₩27,203 | ₩27,697 | +1.37% | 62.9만 |
|---|
| 2025.12.19 | ₩26,202 | ₩27,643 | ₩26,202 | ₩27,069 | +3.31% | 65.5만 |
|---|
| 2025.12.18 | ₩27,189 | ₩27,189 | ₩26,055 | ₩26,215 | -3.58% | 57.3만 |
|---|
| 2025.12.17 | ₩26,495 | ₩26,776 | ₩25,775 | ₩26,762 | +1.01% | 63.8만 |
|---|
| 2025.12.16 | ₩27,870 | ₩27,870 | ₩25,821 | ₩26,429 | -5.17% | 79.6만 |
|---|
| 2025.12.15 | ₩27,910 | ₩28,094 | ₩27,283 | ₩27,630 | -1.00% | 38.5만 |
|---|
| 2025.12.12 | ₩29,245 | ₩29,258 | ₩27,690 | ₩28,004 | -4.24% | 52.1만 |
|---|
| 2025.12.11 | ₩29,165 | ₩29,688 | ₩28,765 | ₩29,045 | -0.41% | 29.4만 |
|---|
| 2025.12.10 | ₩29,258 | ₩29,485 | ₩28,191 | ₩29,125 | -0.46% | 36.3만 |
|---|
| 2025.12.09 | ₩28,765 | ₩29,679 | ₩28,698 | ₩29,098 | +1.16% | 24.2만 |
|---|
| 2025.12.08 | ₩30,366 | ₩30,693 | ₩28,831 | ₩29,031 | -4.40% | 31.7만 |
|---|
| 2025.12.05 | ₩30,179 | ₩31,100 | ₩29,843 | ₩30,326 | +0.49% | 30.1만 |
|---|
| 2025.12.04 | ₩29,752 | ₩31,060 | ₩29,632 | ₩29,979 | +0.76% | 43.8만 |
|---|
| 2025.12.03 | ₩29,712 | ₩30,340 | ₩29,605 | ₩29,952 | +0.81% | 35.7만 |
|---|
| 2025.12.02 | ₩31,167 | ₩31,167 | ₩29,245 | ₩29,539 | -5.22% | 40.6만 |
|---|
| 2025.12.01 | ₩30,366 | ₩31,100 | ₩29,899 | ₩31,020 | +2.15% | 33.3만 |
|---|
| 2025.11.28 | ₩30,353 | ₩30,546 | ₩29,912 | ₩30,433 | +0.26% | 12.2만 |
|---|
| 2025.11.26 | ₩29,806 | ₩30,767 | ₩29,512 | ₩30,113 | +1.03% | 45.2만 |
|---|
| 2025.11.25 | ₩28,978 | ₩29,712 | ₩28,885 | ₩29,659 | +2.35% | 35.3만 |
|---|
| 2025.11.24 | ₩28,698 | ₩29,552 | ₩28,137 | ₩29,031 | +1.16% | 44.8만 |
|---|
| 2025.11.21 | ₩29,005 | ₩29,539 | ₩28,818 | ₩28,951 | -0.18% | 31.5만 |
|---|
| 2025.11.20 | ₩30,553 | ₩31,074 | ₩28,965 | ₩29,272 | -4.19% | 75.2만 |
|---|
| 2025.11.19 | ₩31,087 | ₩31,367 | ₩30,099 | ₩30,433 | -2.10% | 64.5만 |
|---|
| 2025.11.18 | ₩31,568 | ₩31,928 | ₩30,380 | ₩31,154 | -1.31% | 44.5만 |
|---|
| 2025.11.17 | ₩33,329 | ₩34,024 | ₩31,207 | ₩31,341 | -5.97% | 48만 |
|---|
| 2025.11.14 | ₩32,662 | ₩33,650 | ₩31,554 | ₩33,022 | +1.10% | 50.2만 |
|---|
| 2025.11.13 | ₩33,743 | ₩33,903 | ₩32,342 | ₩32,929 | -2.41% | 54.7만 |
|---|
| 2025.11.12 | ₩35,025 | ₩35,211 | ₩33,196 | ₩33,997 | -2.93% | 60만 |
|---|
| 2025.11.11 | ₩33,596 | ₩35,007 | ₩33,116 | ₩34,678 | +3.22% | 52.8만 |
|---|
| 2025.11.10 | ₩32,702 | ₩33,676 | ₩32,449 | ₩33,516 | +2.49% | 63.4만 |
|---|
| 2025.11.07 | ₩32,168 | ₩32,822 | ₩31,554 | ₩32,462 | +0.91% | 68만 |
|---|
| 2025.11.06 | ₩32,502 | ₩33,156 | ₩32,048 | ₩32,449 | -0.16% | 19.7만 |
|---|
| 2025.11.05 | ₩32,702 | ₩32,996 | ₩32,262 | ₩32,475 | -0.69% | 44.5만 |
|---|
| 2025.11.04 | ₩32,609 | ₩32,849 | ₩31,848 | ₩32,542 | -0.20% | 42.8만 |
|---|
| 2025.11.03 | ₩32,035 | ₩33,009 | ₩31,367 | ₩32,862 | +2.58% | 34만 |
|---|
| 2025.10.31 | ₩31,221 | ₩32,195 | ₩30,713 | ₩32,035 | +2.61% | 55.1만 |
|---|
| 2025.10.30 | ₩31,461 | ₩32,222 | ₩30,673 | ₩31,074 | -1.23% | 63.9만 |
|---|
| 2025.10.29 | ₩31,901 | ₩32,182 | ₩31,407 | ₩31,461 | -1.38% | 34.4만 |
|---|
| 2025.10.28 | ₩32,115 | ₩32,809 | ₩31,901 | ₩32,115 | 0.00% | 22.3만 |
|---|
| 2025.10.27 | ₩32,996 | ₩33,356 | ₩31,140 | ₩32,382 | -1.86% | 68.4만 |
|---|
| 2025.10.24 | ₩32,475 | ₩32,809 | ₩31,821 | ₩32,742 | +0.82% | 27.7만 |
|---|
| 2025.10.23 | ₩31,474 | ₩32,315 | ₩30,967 | ₩32,275 | +2.54% | 26.7만 |
|---|
| 2025.10.22 | ₩32,862 | ₩33,071 | ₩31,394 | ₩31,528 | -4.06% | 55.6만 |
|---|
| 2025.10.21 | ₩32,449 | ₩33,069 | ₩31,968 | ₩32,595 | +0.45% | 58.8만 |
|---|
| 2025.10.20 | ₩32,155 | ₩33,343 | ₩31,955 | ₩33,329 | +3.65% | 48.4만 |
|---|
| 2025.10.17 | ₩32,702 | ₩35,139 | ₩31,968 | ₩32,021 | -2.08% | 51.7만 |
|---|
| 2025.10.16 | ₩34,010 | ₩34,177 | ₩32,182 | ₩32,702 | -3.85% | 62.8만 |
|---|
| 2025.10.15 | ₩34,170 | ₩34,651 | ₩32,969 | ₩33,903 | -0.78% | 38.5만 |
|---|
| 2025.10.14 | ₩33,076 | ₩34,704 | ₩33,076 | ₩34,104 | +3.11% | 93.3만 |
|---|
| 2025.10.13 | ₩31,955 | ₩33,703 | ₩31,381 | ₩32,796 | +2.63% | 67.4만 |
|---|
| 2025.10.10 | ₩34,264 | ₩34,264 | ₩32,182 | ₩32,262 | -5.84% | 83.4만 |
|---|