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 | ₩40,097 | ₩40,565 | ₩39,205 | ₩40,071 | -0.07% | 34.9만 |
| 2026.10.08 | ₩39,456 | ₩39,917 | ₩39,189 | ₩39,803 | +0.88% | 42.7만 |
| 2026.10.07 | ₩40,231 | ₩40,351 | ₩38,520 | ₩39,175 | -2.62% | 42.4만 |
| 2026.10.06 | ₩39,095 | ₩40,712 | ₩38,052 | ₩40,231 | +2.91% | 57.5만 |
| 2026.10.05 | ₩38,761 | ₩39,563 | ₩38,199 | ₩39,068 | +0.79% | 43.5만 |
| 2026.10.02 | ₩37,210 | ₩38,828 | ₩37,210 | ₩38,560 | +3.63% | 54만 |
| 2026.10.01 | ₩37,384 | ₩38,246 | ₩36,542 | ₩37,598 | +0.57% | 75.3만 |
| 2026.09.30 | ₩38,173 | ₩38,534 | ₩37,424 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,585 |
| -1.54% |
| 70.5만 |
| 2026.09.29 | ₩38,093 | ₩38,427 | ₩37,571 | ₩38,039 | -0.14% | 81.5만 |
|---|
| 2026.09.28 | ₩40,432 | ₩40,432 | ₩38,547 | ₩38,694 | -4.30% | 57.5만 |
|---|
| 2026.09.25 | ₩39,616 | ₩40,859 | ₩39,456 | ₩39,830 | +0.54% | 35.5만 |
|---|
| 2026.09.24 | ₩38,774 | ₩40,239 | ₩38,093 | ₩40,017 | +3.21% | 89.8만 |
|---|
| 2026.09.23 | ₩39,483 | ₩39,964 | ₩38,330 | ₩38,574 | -2.30% | 61.3만 |
|---|
| 2026.09.22 | ₩39,643 | ₩40,565 | ₩39,202 | ₩39,509 | -0.34% | 48.3만 |
|---|
| 2026.09.21 | ₩40,605 | ₩40,966 | ₩39,469 | ₩40,004 | -1.48% | 67만 |
|---|
| 2026.09.18 | ₩41,581 | ₩41,594 | ₩40,472 | ₩41,247 | -0.80% | 384.6만 |
|---|
| 2026.09.17 | ₩41,340 | ₩42,450 | ₩41,100 | ₩41,461 | +0.29% | 66.9만 |
|---|
| 2026.09.16 | ₩41,514 | ₩42,383 | ₩40,552 | ₩41,167 | -0.84% | 57.6만 |
|---|
| 2026.09.15 | ₩42,477 | ₩43,399 | ₩41,929 | ₩42,102 | -0.88% | 47.2만 |
|---|
| 2026.09.14 | ₩43,118 | ₩43,532 | ₩42,316 | ₩42,543 | -1.33% | 43.9만 |
|---|
| 2026.09.11 | ₩45,818 | ₩45,818 | ₩43,158 | ₩43,158 | -5.81% | 53.2만 |
|---|
| 2026.09.10 | ₩44,682 | ₩44,682 | ₩43,185 | ₩43,733 | -2.12% | 55.8만 |
|---|
| 2026.09.09 | ₩43,907 | ₩44,481 | ₩43,693 | ₩44,134 | +0.52% | 93.1만 |
|---|
| 2026.09.08 | ₩43,813 | ₩44,374 | ₩43,345 | ₩43,773 | -0.09% | 47.2만 |
|---|
| 2026.09.04 | ₩42,837 | ₩43,218 | ₩42,102 | ₩43,051 | +0.50% | 22.8만 |
|---|
| 2026.09.03 | ₩43,185 | ₩43,693 | ₩42,730 | ₩43,091 | -0.22% | 32.7만 |
|---|
| 2026.09.02 | ₩42,998 | ₩43,519 | ₩42,343 | ₩43,118 | +0.28% | 36.6만 |
|---|
| 2026.09.01 | ₩43,145 | ₩44,121 | ₩42,811 | ₩43,613 | +1.08% | 72.2만 |
|---|
| 2026.08.31 | ₩42,436 | ₩42,864 | ₩41,761 | ₩42,503 | +0.16% | 44.3만 |
|---|
| 2026.08.28 | ₩43,773 | ₩43,893 | ₩42,009 | ₩42,022 | -4.00% | 28.8만 |
|---|
| 2026.08.27 | ₩41,982 | ₩43,840 | ₩41,646 | ₩43,693 | +4.08% | 27만 |
|---|
| 2026.08.26 | ₩42,450 | ₩43,065 | ₩42,102 | ₩42,249 | -0.47% | 40.6만 |
|---|
| 2026.08.25 | ₩41,768 | ₩42,877 | ₩41,367 | ₩42,490 | +1.73% | 68.1만 |
|---|
| 2026.08.24 | ₩41,755 | ₩43,666 | ₩40,919 | ₩42,076 | +0.77% | 49.5만 |
|---|
| 2026.08.21 | ₩43,479 | ₩43,897 | ₩42,102 | ₩42,370 | -2.55% | 47.3만 |
|---|
| 2026.08.20 | ₩42,811 | ₩43,933 | ₩42,811 | ₩43,425 | +1.44% | 60.4만 |
|---|
| 2026.08.19 | ₩42,904 | ₩43,038 | ₩41,768 | ₩42,423 | -1.12% | 43.6만 |
|---|
| 2026.08.18 | ₩42,837 | ₩43,038 | ₩42,009 | ₩42,690 | -0.34% | 58.6만 |
|---|
| 2026.08.17 | ₩42,383 | ₩42,530 | ₩41,781 | ₩42,477 | +0.22% | 62.5만 |
|---|
| 2026.08.14 | ₩41,768 | ₩42,771 | ₩41,695 | ₩42,410 | +1.54% | 43.5만 |
|---|
| 2026.08.13 | ₩41,581 | ₩42,423 | ₩41,153 | ₩41,768 | +0.45% | 50.7만 |
|---|
| 2026.08.12 | ₩43,532 | ₩43,999 | ₩42,102 | ₩42,503 | -2.36% | 48.2만 |
|---|
| 2026.08.11 | ₩43,265 | ₩43,973 | ₩42,730 | ₩43,172 | -0.22% | 65.7만 |
|---|
| 2026.08.10 | ₩43,345 | ₩43,466 | ₩41,775 | ₩43,038 | -0.71% | 104.3만 |
|---|
| 2026.08.07 | ₩43,452 | ₩44,274 | ₩42,503 | ₩42,771 | -1.57% | 42.5만 |
|---|
| 2026.08.06 | ₩46,807 | ₩46,807 | ₩43,125 | ₩43,733 | -6.57% | 68.9만 |
|---|
| 2026.08.05 | ₩45,176 | ₩45,684 | ₩44,481 | ₩44,842 | -0.74% | 49.5만 |
|---|
| 2026.08.04 | ₩44,348 | ₩45,430 | ₩44,134 | ₩44,722 | +0.84% | 51.7만 |
|---|
| 2026.08.03 | ₩44,334 | ₩46,219 | ₩43,880 | ₩45,217 | +1.99% | 58.1만 |
|---|
| 2026.07.31 | ₩44,548 | ₩46,620 | ₩43,973 | ₩45,738 | +2.67% | 63.2만 |
|---|
| 2026.07.30 | ₩43,960 | ₩44,997 | ₩43,599 | ₩44,000 | +0.09% | 72.3만 |
|---|
| 2026.07.29 | ₩43,800 | ₩45,230 | ₩43,198 | ₩43,372 | -0.98% | 96.7만 |
|---|
| 2026.07.28 | ₩44,361 | ₩44,361 | ₩41,169 | ₩42,704 | -3.74% | 50.2만 |
|---|
| 2026.07.27 | ₩45,898 | ₩46,814 | ₩44,080 | ₩44,575 | -2.88% | 47만 |
|---|
| 2026.07.24 | ₩47,756 | ₩48,504 | ₩46,460 | ₩46,620 | -2.38% | 30.1만 |
|---|
| 2026.07.23 | ₩49,052 | ₩49,253 | ₩47,141 | ₩47,502 | -3.16% | 66.9만 |
|---|
| 2026.07.22 | ₩47,850 | ₩49,306 | ₩47,769 | ₩48,398 | +1.15% | 60만 |
|---|
| 2026.07.21 | ₩46,954 | ₩47,823 | ₩45,684 | ₩47,422 | +1.00% | 59.5만 |
|---|
| 2026.07.20 | ₩45,992 | ₩47,435 | ₩45,778 | ₩46,446 | +0.99% | 88.9만 |
|---|
| 2026.07.17 | ₩46,406 | ₩46,967 | ₩44,642 | ₩46,393 | -0.03% | 123.3만 |
|---|
| 2026.07.16 | ₩45,952 | ₩46,633 | ₩45,056 | ₩46,607 | +1.43% | 59만 |
|---|
| 2026.07.15 | ₩48,317 | ₩48,611 | ₩45,150 | ₩46,152 | -4.48% | 45.1만 |
|---|
| 2026.07.14 | ₩47,114 | ₩48,117 | ₩46,460 | ₩47,956 | +1.79% | 31.5만 |
|---|
| 2026.07.13 | ₩45,831 | ₩47,101 | ₩45,409 | ₩46,473 | +1.40% | 54만 |
|---|
| 2026.07.10 | ₩46,206 | ₩46,553 | ₩44,575 | ₩45,056 | -2.49% | 66.7만 |
|---|
| 2026.07.09 | ₩45,724 | ₩46,687 | ₩44,912 | ₩46,165 | +0.96% | 105.2만 |
|---|
| 2026.07.08 | ₩45,150 | ₩45,871 | ₩44,408 | ₩45,537 | +0.86% | 79.9만 |
|---|
| 2026.07.07 | ₩42,984 | ₩44,963 | ₩42,704 | ₩44,829 | +4.29% | 68만 |
|---|
| 2026.07.06 | ₩41,862 | ₩44,455 | ₩41,862 | ₩42,984 | +2.68% | 122.3만 |
|---|
| 2026.07.02 | ₩42,396 | ₩43,693 | ₩41,020 | ₩41,822 | -1.36% | 108.6만 |
|---|
| 2026.07.01 | ₩45,524 | ₩46,165 | ₩41,955 | ₩42,196 | -7.31% | 181.6만 |
|---|
| 2026.06.30 | ₩45,016 | ₩46,607 | ₩44,854 | ₩45,805 | +1.75% | 161만 |
|---|
| 2026.06.29 | ₩41,728 | ₩44,588 | ₩41,728 | ₩44,508 | +6.66% | 197만 |
|---|
| 2026.06.26 | ₩40,432 | ₩42,343 | ₩40,251 | ₩41,528 | +2.71% | 211.6만 |
|---|
| 2026.06.25 | ₩37,798 | ₩40,579 | ₩37,798 | ₩40,579 | +7.36% | 191.9만 |
|---|
| 2026.06.24 | ₩37,424 | ₩39,068 | ₩36,756 | ₩37,839 | +1.11% | 214.9만 |
|---|
| 2026.06.23 | ₩39,616 | ₩40,298 | ₩37,638 | ₩38,213 | -3.54% | 271.2만 |
|---|
| 2026.06.22 | ₩40,579 | ₩41,434 | ₩38,346 | ₩40,071 | -1.25% | 443.7만 |
|---|
| 2026.06.18 | ₩40,873 | ₩44,361 | ₩39,035 | ₩44,361 | +8.53% | 1475.1만 |
|---|
| 2026.06.17 | ₩43,145 | ₩43,666 | ₩40,931 | ₩41,046 | -4.86% | 103.3만 |
|---|
| 2026.06.16 | ₩42,517 | ₩43,679 | ₩41,541 | ₩42,730 | +0.50% | 165.1만 |
|---|
| 2026.06.15 | ₩42,169 | ₩44,642 | ₩40,873 | ₩43,131 | +2.28% | 183.7만 |
|---|
| 2026.06.12 | ₩42,383 | ₩48,398 | ₩42,035 | ₩43,359 | +2.30% | 386.5만 |
|---|
| 2026.06.11 | ₩41,127 | ₩41,354 | ₩40,231 | ₩40,766 | -0.88% | 38.2만 |
|---|
| 2026.06.10 | ₩39,376 | ₩40,538 | ₩39,376 | ₩40,432 | +2.68% | 64.3만 |
|---|
| 2026.06.09 | ₩39,696 | ₩39,909 | ₩38,427 | ₩39,215 | -1.21% | 59.8만 |
|---|
| 2026.06.08 | ₩39,603 | ₩40,833 | ₩39,603 | ₩39,643 | +0.10% | 31.8만 |
|---|
| 2026.06.05 | ₩41,287 | ₩41,427 | ₩38,734 | ₩39,349 | -4.69% | 68.7만 |
|---|
| 2026.06.04 | ₩39,509 | ₩41,421 | ₩39,496 | ₩41,180 | +4.23% | 53.5만 |
|---|
| 2026.06.03 | ₩40,111 | ₩40,672 | ₩39,549 | ₩40,004 | -0.27% | 42.1만 |
|---|
| 2026.06.02 | ₩38,734 | ₩40,271 | ₩38,494 | ₩40,071 | +3.45% | 31.5만 |
|---|
| 2026.06.01 | ₩39,322 | ₩40,151 | ₩38,460 | ₩38,707 | -1.56% | 61만 |
|---|
| 2026.05.29 | ₩39,175 | ₩39,509 | ₩38,260 | ₩39,095 | -0.20% | 78만 |
|---|
| 2026.05.28 | ₩39,616 | ₩39,997 | ₩38,494 | ₩39,376 | -0.61% | 71.9만 |
|---|
| 2026.05.27 | ₩40,926 | ₩41,320 | ₩39,376 | ₩39,576 | -3.30% | 73.6만 |
|---|
| 2026.05.26 | ₩41,554 | ₩42,637 | ₩41,233 | ₩41,634 | +0.19% | 72.1만 |
|---|
| 2026.05.22 | ₩40,899 | ₩41,655 | ₩40,285 | ₩41,648 | +1.83% | 52.8만 |
|---|
| 2026.05.21 | ₩41,621 | ₩41,748 | ₩40,592 | ₩41,127 | -1.19% | 65.3만 |
|---|
| 2026.05.20 | ₩41,407 | ₩41,982 | ₩40,525 | ₩40,726 | -1.65% | 90.7만 |
|---|
| 2026.05.19 | ₩41,715 | ₩41,929 | ₩40,846 | ₩41,020 | -1.67% | 43.5만 |
|---|
| 2026.05.18 | ₩40,619 | ₩42,129 | ₩40,612 | ₩41,514 | +2.20% | 48.8만 |
|---|
| 2026.05.15 | ₩39,763 | ₩41,260 | ₩39,429 | ₩41,060 | +3.26% | 57.3만 |
|---|
| 2026.05.14 | ₩38,734 | ₩40,097 | ₩38,494 | ₩39,830 | +2.83% | 72만 |
|---|
| 2026.05.13 | ₩38,881 | ₩39,523 | ₩37,832 | ₩38,707 | -0.45% | 59.6만 |
|---|
| 2026.05.12 | ₩37,665 | ₩39,516 | ₩37,438 | ₩38,921 | +3.34% | 78.8만 |
|---|
| 2026.05.11 | ₩37,103 | ₩37,946 | ₩36,756 | ₩37,438 | +0.90% | 36만 |
|---|
| 2026.05.08 | ₩37,451 | ₩37,692 | ₩35,794 | ₩36,555 | -2.39% | 97.6만 |
|---|
| 2026.05.07 | ₩38,841 | ₩38,841 | ₩36,382 | ₩37,491 | -3.48% | 112.6만 |
|---|
| 2026.05.06 | ₩39,590 | ₩40,354 | ₩38,828 | ₩39,122 | -1.18% | 70.2만 |
|---|
| 2026.05.05 | ₩40,124 | ₩41,180 | ₩39,830 | ₩40,899 | +1.93% | 36.4만 |
|---|
| 2026.05.04 | ₩39,870 | ₩40,258 | ₩39,135 | ₩40,137 | +0.67% | 31만 |
|---|
| 2026.05.01 | ₩40,084 | ₩40,305 | ₩39,269 | ₩39,737 | -0.87% | 47.1만 |
|---|
| 2026.04.30 | ₩39,001 | ₩40,792 | ₩38,834 | ₩40,285 | +3.29% | 87.5만 |
|---|
| 2026.04.29 | ₩38,226 | ₩40,258 | ₩37,852 | ₩39,843 | +4.23% | 171.3만 |
|---|
| 2026.04.28 | ₩38,600 | ₩38,921 | ₩37,932 | ₩38,226 | -0.97% | 67만 |
|---|
| 2026.04.27 | ₩38,360 | ₩39,068 | ₩37,732 | ₩38,026 | -0.87% | 35.1만 |
|---|
| 2026.04.24 | ₩37,732 | ₩38,159 | ₩36,890 | ₩38,052 | +0.85% | 31.5만 |
|---|
| 2026.04.23 | ₩37,157 | ₩38,293 | ₩37,150 | ₩37,692 | +1.44% | 50.2만 |
|---|
| 2026.04.22 | ₩37,692 | ₩38,293 | ₩36,555 | ₩37,197 | -1.31% | 120.5만 |
|---|
| 2026.04.21 | ₩35,192 | ₩36,622 | ₩34,805 | ₩36,088 | +2.54% | 70만 |
|---|
| 2026.04.20 | ₩34,551 | ₩36,007 | ₩33,904 | ₩34,911 | +1.04% | 88.7만 |
|---|
| 2026.04.17 | ₩34,150 | ₩34,658 | ₩32,960 | ₩33,602 | -1.60% | 59.4만 |
|---|
| 2026.04.16 | ₩35,393 | ₩36,034 | ₩34,313 | ₩35,419 | +0.08% | 39.5만 |
|---|
| 2026.04.15 | ₩34,457 | ₩36,061 | ₩34,343 | ₩35,419 | +2.79% | 73.7만 |
|---|
| 2026.04.14 | ₩34,617 | ₩34,738 | ₩34,069 | ₩34,577 | -0.12% | 27만 |
|---|
| 2026.04.13 | ₩35,433 | ₩35,536 | ₩33,949 | ₩34,350 | -3.06% | 36.3만 |
|---|
| 2026.04.10 | ₩34,056 | ₩35,219 | ₩34,029 | ₩35,125 | +3.14% | 43.7만 |
|---|
| 2026.04.09 | ₩34,257 | ₩34,671 | ₩33,415 | ₩34,123 | -0.39% | 131.7만 |
|---|
| 2026.04.08 | ₩34,096 | ₩34,490 | ₩33,134 | ₩34,216 | +0.35% | 61.8만 |
|---|
| 2026.04.07 | ₩34,404 | ₩35,754 | ₩34,404 | ₩35,206 | +2.33% | 50.1만 |
|---|
| 2026.04.06 | ₩34,016 | ₩34,430 | ₩33,775 | ₩34,417 | +1.18% | 61.2만 |
|---|
| 2026.04.02 | ₩33,856 | ₩34,337 | ₩33,294 | ₩34,043 | +0.55% | 76.1만 |
|---|
| 2026.04.01 | ₩35,780 | ₩35,780 | ₩33,120 | ₩33,321 | -6.87% | 127만 |
|---|
| 2026.03.31 | ₩35,433 | ₩36,581 | ₩34,885 | ₩35,807 | +1.06% | 180.3만 |
|---|
| 2026.03.30 | ₩38,453 | ₩38,721 | ₩35,513 | ₩35,700 | -7.16% | 152.1만 |
|---|
| 2026.03.27 | ₩35,606 | ₩37,999 | ₩35,246 | ₩37,879 | +6.38% | 175.5만 |
|---|
| 2026.03.26 | ₩36,221 | ₩36,609 | ₩35,319 | ₩35,580 | -1.77% | 68.4만 |
|---|
| 2026.03.25 | ₩36,048 | ₩37,277 | ₩35,780 | ₩36,048 | 0.00% | 75만 |
|---|
| 2026.03.24 | ₩34,377 | ₩36,355 | ₩34,363 | ₩36,275 | +5.52% | 148.6만 |
|---|
| 2026.03.23 | ₩34,216 | ₩35,246 | ₩33,976 | ₩34,390 | +0.51% | 111.7만 |
|---|
| 2026.03.20 | ₩34,457 | ₩34,885 | ₩33,147 | ₩34,323 | -0.39% | 118.7만 |
|---|
| 2026.03.19 | ₩34,564 | ₩35,901 | ₩34,043 | ₩34,363 | -0.58% | 144.4만 |
|---|
| 2026.03.18 | ₩32,826 | ₩34,591 | ₩32,218 | ₩34,484 | +5.05% | 193만 |
|---|
| 2026.03.17 | ₩31,744 | ₩33,481 | ₩30,982 | ₩33,201 | +4.59% | 526.1만 |
|---|
| 2026.03.16 | ₩34,056 | ₩34,083 | ₩31,450 | ₩31,998 | -6.04% | 154.7만 |
|---|
| 2026.03.13 | ₩34,163 | ₩34,216 | ₩32,813 | ₩33,882 | -0.82% | 61.5만 |
|---|
| 2026.03.12 | ₩33,749 | ₩34,631 | ₩33,147 | ₩33,842 | +0.28% | 47.9만 |
|---|
| 2026.03.11 | ₩32,105 | ₩33,936 | ₩31,610 | ₩33,789 | +5.25% | 111.2만 |
|---|
| 2026.03.10 | ₩33,508 | ₩34,270 | ₩32,065 | ₩32,185 | -3.95% | 150.3만 |
|---|
| 2026.03.09 | ₩33,481 | ₩34,056 | ₩32,399 | ₩33,668 | +0.56% | 37.3만 |
|---|
| 2026.03.06 | ₩32,786 | ₩34,524 | ₩32,693 | ₩33,722 | +2.85% | 45.7만 |
|---|
| 2026.03.05 | ₩32,359 | ₩34,216 | ₩32,345 | ₩33,281 | +2.85% | 63만 |
|---|
| 2026.03.04 | ₩33,655 | ₩33,906 | ₩32,412 | ₩32,532 | -3.34% | 77.6만 |
|---|
| 2026.03.03 | ₩35,526 | ₩35,640 | ₩33,040 | ₩33,214 | -6.51% | 128.9만 |
|---|
| 2026.03.02 | ₩36,074 | ₩36,850 | ₩34,764 | ₩36,061 | -0.04% | 76.7만 |
|---|
| 2026.02.27 | ₩34,684 | ₩36,208 | ₩34,076 | ₩35,379 | +2.00% | 110.6만 |
|---|
| 2026.02.26 | ₩34,270 | ₩34,885 | ₩33,495 | ₩34,778 | +1.48% | 106.6만 |
|---|
| 2026.02.25 | ₩34,083 | ₩34,083 | ₩32,867 | ₩33,575 | -1.49% | 57.7만 |
|---|
| 2026.02.24 | ₩33,415 | ₩34,029 | ₩32,826 | ₩34,003 | +1.76% | 65.3만 |
|---|
| 2026.02.23 | ₩33,802 | ₩34,968 | ₩32,506 | ₩33,227 | -1.70% | 45.2만 |
|---|
| 2026.02.20 | ₩33,401 | ₩34,429 | ₩33,254 | ₩34,016 | +1.84% | 53.8만 |
|---|
| 2026.02.19 | ₩32,546 | ₩33,962 | ₩32,479 | ₩33,428 | +2.71% | 92.7만 |
|---|
| 2026.02.18 | ₩34,096 | ₩34,417 | ₩32,171 | ₩32,225 | -5.49% | 74.6만 |
|---|
| 2026.02.17 | ₩31,771 | ₩33,562 | ₩31,438 | ₩33,374 | +5.05% | 51.3만 |
|---|
| 2026.02.13 | ₩32,626 | ₩34,136 | ₩32,325 | ₩33,508 | +2.70% | 47.8만 |
|---|
| 2026.02.12 | ₩33,428 | ₩33,976 | ₩32,145 | ₩32,479 | -2.84% | 51.2만 |
|---|
| 2026.02.11 | ₩32,733 | ₩33,949 | ₩32,145 | ₩33,628 | +2.74% | 77.1만 |
|---|
| 2026.02.10 | ₩32,466 | ₩32,933 | ₩31,450 | ₩32,786 | +0.99% | 86.4만 |
|---|
| 2026.02.09 | ₩30,715 | ₩32,453 | ₩30,367 | ₩31,771 | +3.44% | 85.7만 |
|---|
| 2026.02.06 | ₩29,739 | ₩30,862 | ₩28,777 | ₩30,648 | +3.06% | 81.1만 |
|---|
| 2026.02.05 | ₩29,525 | ₩30,100 | ₩28,683 | ₩29,766 | +0.81% | 43.7만 |
|---|
| 2026.02.04 | ₩29,605 | ₩30,073 | ₩29,137 | ₩29,699 | +0.32% | 78.9만 |
|---|
| 2026.02.03 | ₩29,298 | ₩29,953 | ₩28,843 | ₩29,338 | +0.14% | 35.4만 |
|---|
| 2026.02.02 | ₩28,870 | ₩29,592 | ₩28,736 | ₩29,044 | +0.60% | 29.2만 |
|---|
| 2026.01.30 | ₩29,899 | ₩30,441 | ₩29,244 | ₩29,325 | -1.92% | 36.2만 |
|---|
| 2026.01.29 | ₩30,287 | ₩30,554 | ₩29,405 | ₩30,086 | -0.66% | 49.4만 |
|---|
| 2026.01.28 | ₩29,779 | ₩30,105 | ₩29,271 | ₩29,485 | -0.99% | 46.7만 |
|---|
| 2026.01.27 | ₩29,605 | ₩29,939 | ₩29,204 | ₩29,512 | -0.32% | 36.3만 |
|---|
| 2026.01.26 | ₩30,888 | ₩31,476 | ₩29,512 | ₩29,538 | -4.37% | 47.7만 |
|---|
| 2026.01.23 | ₩31,570 | ₩32,062 | ₩30,862 | ₩30,888 | -2.16% | 35.2만 |
|---|
| 2026.01.22 | ₩30,715 | ₩31,035 | ₩30,193 | ₩30,982 | +0.87% | 39.8만 |
|---|
| 2026.01.21 | ₩30,287 | ₩31,169 | ₩29,986 | ₩30,621 | +1.10% | 79.8만 |
|---|
| 2026.01.20 | ₩28,683 | ₩30,213 | ₩28,483 | ₩29,258 | +2.00% | 61.1만 |
|---|
| 2026.01.16 | ₩30,020 | ₩30,040 | ₩28,743 | ₩28,803 | -4.05% | 29.1만 |
|---|
| 2026.01.15 | ₩29,739 | ₩30,213 | ₩29,144 | ₩29,819 | +0.27% | 58.5만 |
|---|
| 2026.01.14 | ₩28,041 | ₩30,830 | ₩27,935 | ₩29,779 | +6.20% | 112.1만 |
|---|
| 2026.01.13 | ₩27,587 | ₩28,322 | ₩26,798 | ₩27,761 | +0.63% | 63.5만 |
|---|
| 2026.01.12 | ₩26,718 | ₩27,373 | ₩26,544 | ₩26,945 | +0.85% | 49.2만 |
|---|
| 2026.01.09 | ₩26,732 | ₩27,012 | ₩25,996 | ₩26,705 | -0.10% | 33.3만 |
|---|
| 2026.01.08 | ₩25,088 | ₩27,253 | ₩25,088 | ₩26,758 | +6.66% | 73.3만 |
|---|
| 2026.01.07 | ₩26,291 | ₩26,438 | ₩24,914 | ₩25,074 | -4.63% | 71.6만 |
|---|
| 2026.01.06 | ₩26,331 | ₩27,391 | ₩25,168 | ₩25,382 | -3.60% | 76.2만 |
|---|
| 2026.01.05 | ₩27,320 | ₩27,790 | ₩26,250 | ₩26,478 | -3.08% | 68.9만 |
|---|
| 2026.01.02 | ₩26,905 | ₩26,979 | ₩25,876 | ₩26,357 | -2.04% | 79.9만 |
|---|
| 2025.12.31 | ₩27,079 | ₩27,392 | ₩26,491 | ₩26,745 | -1.23% | 54.5만 |
|---|
| 2025.12.30 | ₩27,133 | ₩27,233 | ₩26,605 | ₩27,039 | -0.34% | 67.6만 |
|---|
| 2025.12.29 | ₩27,066 | ₩27,226 | ₩26,665 | ₩27,026 | -0.15% | 42.4만 |
|---|
| 2025.12.26 | ₩27,427 | ₩27,467 | ₩26,718 | ₩26,986 | -1.61% | 43.7만 |
|---|
| 2025.12.24 | ₩27,293 | ₩27,654 | ₩26,732 | ₩27,587 | +1.08% | 23.6만 |
|---|
| 2025.12.23 | ₩27,721 | ₩27,774 | ₩26,745 | ₩27,266 | -1.64% | 49.2만 |
|---|
| 2025.12.22 | ₩27,360 | ₩28,229 | ₩27,239 | ₩27,734 | +1.37% | 62.9만 |
|---|
| 2025.12.19 | ₩26,237 | ₩27,681 | ₩26,237 | ₩27,106 | +3.31% | 65.5만 |
|---|
| 2025.12.18 | ₩27,226 | ₩27,226 | ₩26,090 | ₩26,250 | -3.58% | 57.3만 |
|---|
| 2025.12.17 | ₩26,531 | ₩26,812 | ₩25,809 | ₩26,798 | +1.01% | 63.8만 |
|---|
| 2025.12.16 | ₩27,908 | ₩27,908 | ₩25,856 | ₩26,464 | -5.17% | 79.6만 |
|---|
| 2025.12.15 | ₩27,948 | ₩28,132 | ₩27,320 | ₩27,667 | -1.00% | 38.5만 |
|---|
| 2025.12.12 | ₩29,284 | ₩29,298 | ₩27,727 | ₩28,041 | -4.24% | 52.1만 |
|---|
| 2025.12.11 | ₩29,204 | ₩29,728 | ₩28,803 | ₩29,084 | -0.41% | 29.4만 |
|---|
| 2025.12.10 | ₩29,298 | ₩29,525 | ₩28,229 | ₩29,164 | -0.46% | 36.3만 |
|---|
| 2025.12.09 | ₩28,803 | ₩29,719 | ₩28,736 | ₩29,137 | +1.16% | 24.2만 |
|---|
| 2025.12.08 | ₩30,407 | ₩30,735 | ₩28,870 | ₩29,071 | -4.40% | 31.7만 |
|---|
| 2025.12.05 | ₩30,220 | ₩31,142 | ₩29,883 | ₩30,367 | +0.49% | 30.1만 |
|---|
| 2025.12.04 | ₩29,792 | ₩31,102 | ₩29,672 | ₩30,020 | +0.76% | 43.8만 |
|---|
| 2025.12.03 | ₩29,752 | ₩30,380 | ₩29,645 | ₩29,993 | +0.81% | 35.7만 |
|---|
| 2025.12.02 | ₩31,209 | ₩31,209 | ₩29,284 | ₩29,579 | -5.22% | 40.6만 |
|---|
| 2025.12.01 | ₩30,407 | ₩31,142 | ₩29,939 | ₩31,062 | +2.15% | 33.3만 |
|---|
| 2025.11.28 | ₩30,394 | ₩30,588 | ₩29,953 | ₩30,474 | +0.26% | 12.2만 |
|---|
| 2025.11.26 | ₩29,846 | ₩30,808 | ₩29,552 | ₩30,153 | +1.03% | 45.2만 |
|---|
| 2025.11.25 | ₩29,017 | ₩29,752 | ₩28,924 | ₩29,699 | +2.35% | 35.3만 |
|---|
| 2025.11.24 | ₩28,736 | ₩29,592 | ₩28,175 | ₩29,071 | +1.16% | 44.8만 |
|---|
| 2025.11.21 | ₩29,044 | ₩29,579 | ₩28,857 | ₩28,990 | -0.18% | 31.5만 |
|---|
| 2025.11.20 | ₩30,594 | ₩31,116 | ₩29,004 | ₩29,311 | -4.19% | 75.2만 |
|---|
| 2025.11.19 | ₩31,129 | ₩31,410 | ₩30,140 | ₩30,474 | -2.10% | 64.5만 |
|---|
| 2025.11.18 | ₩31,610 | ₩31,971 | ₩30,421 | ₩31,196 | -1.31% | 44.5만 |
|---|
| 2025.11.17 | ₩33,374 | ₩34,069 | ₩31,249 | ₩31,383 | -5.97% | 48만 |
|---|
| 2025.11.14 | ₩32,706 | ₩33,695 | ₩31,597 | ₩33,067 | +1.10% | 50.2만 |
|---|
| 2025.11.13 | ₩33,789 | ₩33,949 | ₩32,385 | ₩32,973 | -2.41% | 54.7만 |
|---|
| 2025.11.12 | ₩35,072 | ₩35,259 | ₩33,241 | ₩34,043 | -2.93% | 60만 |
|---|
| 2025.11.11 | ₩33,642 | ₩35,054 | ₩33,161 | ₩34,724 | +3.22% | 52.8만 |
|---|
| 2025.11.10 | ₩32,746 | ₩33,722 | ₩32,492 | ₩33,562 | +2.49% | 63.4만 |
|---|
| 2025.11.07 | ₩32,212 | ₩32,867 | ₩31,597 | ₩32,506 | +0.91% | 68만 |
|---|
| 2025.11.06 | ₩32,546 | ₩33,201 | ₩32,091 | ₩32,492 | -0.16% | 19.7만 |
|---|
| 2025.11.05 | ₩32,746 | ₩33,040 | ₩32,305 | ₩32,519 | -0.69% | 44.5만 |
|---|
| 2025.11.04 | ₩32,653 | ₩32,893 | ₩31,891 | ₩32,586 | -0.20% | 42.8만 |
|---|
| 2025.11.03 | ₩32,078 | ₩33,054 | ₩31,410 | ₩32,907 | +2.58% | 34만 |
|---|
| 2025.10.31 | ₩31,263 | ₩32,238 | ₩30,755 | ₩32,078 | +2.61% | 55.1만 |
|---|
| 2025.10.30 | ₩31,503 | ₩32,265 | ₩30,715 | ₩31,116 | -1.23% | 63.9만 |
|---|
| 2025.10.29 | ₩31,944 | ₩32,225 | ₩31,450 | ₩31,503 | -1.38% | 34.4만 |
|---|
| 2025.10.28 | ₩32,158 | ₩32,853 | ₩31,944 | ₩32,158 | 0.00% | 22.3만 |
|---|
| 2025.10.27 | ₩33,040 | ₩33,401 | ₩31,182 | ₩32,425 | -1.86% | 68.4만 |
|---|
| 2025.10.24 | ₩32,519 | ₩32,853 | ₩31,864 | ₩32,786 | +0.82% | 27.7만 |
|---|
| 2025.10.23 | ₩31,517 | ₩32,359 | ₩31,009 | ₩32,319 | +2.54% | 26.7만 |
|---|
| 2025.10.22 | ₩32,907 | ₩33,115 | ₩31,436 | ₩31,570 | -4.06% | 55.6만 |
|---|
| 2025.10.21 | ₩32,492 | ₩33,114 | ₩32,011 | ₩32,639 | +0.45% | 58.8만 |
|---|
| 2025.10.20 | ₩32,198 | ₩33,388 | ₩31,998 | ₩33,374 | +3.65% | 48.4만 |
|---|
| 2025.10.17 | ₩32,746 | ₩35,187 | ₩32,011 | ₩32,065 | -2.08% | 51.7만 |
|---|
| 2025.10.16 | ₩34,056 | ₩34,223 | ₩32,225 | ₩32,746 | -3.85% | 62.8만 |
|---|
| 2025.10.15 | ₩34,216 | ₩34,698 | ₩33,014 | ₩33,949 | -0.78% | 38.5만 |
|---|
| 2025.10.14 | ₩33,120 | ₩34,751 | ₩33,120 | ₩34,150 | +3.11% | 93.3만 |
|---|
| 2025.10.13 | ₩31,998 | ₩33,749 | ₩31,423 | ₩32,840 | +2.63% | 67.4만 |
|---|
| 2025.10.10 | ₩34,310 | ₩34,310 | ₩32,225 | ₩32,305 | -5.84% | 83.4만 |
|---|