시장 데이터를 불러오는 중
전체 종목
Atlanta Braves Holdings, Inc. - Series C Common Stock 과거 주가
Atlanta Braves Holdings, Inc. - Series C Common Stock · BATRK · NASDAQ
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Atlanta Braves Holdings, Inc. - Series C Common Stock · BATRK · NASDAQ
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩70,317 | ₩71,644 | ₩69,633 | ₩69,727 | -0.84% | 62.9만 |
| 2026.10.08 | ₩69,418 | ₩70,832 | ₩69,177 | ₩70,330 | +1.31% | 42.1만 |
| 2026.10.07 | ₩69,928 | ₩70,437 | ₩69,231 | ₩69,673 | -0.36% | 86만 |
| 2026.10.06 | ₩69,982 | ₩70,505 | ₩69,982 | ₩70,277 | +0.42% | 39.6만 |
| 2026.10.05 | ₩69,459 | ₩70,357 | ₩68,962 | ₩69,955 | +0.71% | 46.9만 |
| 2026.10.02 | ₩70,686 | ₩71,296 | ₩69,056 | ₩69,767 | -1.30% | 50.2만 |
| 2026.10.01 | ₩70,639 | ₩70,806 | ₩68,721 | ₩70,062 | -0.82% | 57만 |
| 2026.09.30 | ₩72,328 | ₩72,563 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,277 |
| ₩70,987 |
| -1.85% |
| 123.4만 |
| 2026.09.29 | ₩72,583 | ₩72,737 | ₩71,899 | ₩72,382 | -0.28% | 54.4만 |
|---|
| 2026.09.28 | ₩72,690 | ₩73,562 | ₩72,033 | ₩72,797 | +0.15% | 47.3만 |
|---|
| 2026.09.25 | ₩72,409 | ₩72,999 | ₩71,510 | ₩72,757 | +0.48% | 51.9만 |
|---|
| 2026.09.24 | ₩71,725 | ₩72,610 | ₩71,443 | ₩72,489 | +1.07% | 57.1만 |
|---|
| 2026.09.23 | ₩70,679 | ₩71,711 | ₩70,089 | ₩71,497 | +1.16% | 47.8만 |
|---|
| 2026.09.22 | ₩70,505 | ₩70,927 | ₩69,821 | ₩70,846 | +0.48% | 49.6만 |
|---|
| 2026.09.21 | ₩68,587 | ₩70,303 | ₩68,386 | ₩70,022 | +2.09% | 54.4만 |
|---|
| 2026.09.18 | ₩67,702 | ₩68,118 | ₩67,410 | ₩67,809 | +0.16% | 50.8만 |
|---|
| 2026.09.17 | ₩68,238 | ₩68,802 | ₩67,836 | ₩67,876 | -0.53% | 40.3만 |
|---|
| 2026.09.16 | ₩68,037 | ₩68,815 | ₩67,796 | ₩67,957 | -0.12% | 47.3만 |
|---|
| 2026.09.15 | ₩66,562 | ₩68,983 | ₩66,053 | ₩67,984 | +2.14% | 64.6만 |
|---|
| 2026.09.14 | ₩66,200 | ₩67,850 | ₩66,160 | ₩66,924 | +1.09% | 38.9만 |
|---|
| 2026.09.11 | ₩67,072 | ₩67,246 | ₩65,409 | ₩65,490 | -2.36% | 31.7만 |
|---|
| 2026.09.10 | ₩66,616 | ₩67,085 | ₩66,013 | ₩66,321 | -0.44% | 32만 |
|---|
| 2026.09.09 | ₩67,380 | ₩67,454 | ₩66,274 | ₩66,576 | -1.19% | 36.1만 |
|---|
| 2026.09.08 | ₩67,139 | ₩68,265 | ₩66,911 | ₩67,662 | +0.78% | 25.9만 |
|---|
| 2026.09.04 | ₩67,809 | ₩68,326 | ₩67,508 | ₩67,635 | -0.26% | 24.6만 |
|---|
| 2026.09.03 | ₩69,620 | ₩69,982 | ₩67,930 | ₩68,091 | -2.20% | 40.9만 |
|---|
| 2026.09.02 | ₩67,702 | ₩68,948 | ₩67,541 | ₩68,748 | +1.54% | 60.3만 |
|---|
| 2026.09.01 | ₩66,321 | ₩68,500 | ₩65,490 | ₩67,327 | +1.52% | 77.9만 |
|---|
| 2026.08.31 | ₩67,420 | ₩67,581 | ₩66,348 | ₩66,482 | -1.39% | 37.4만 |
|---|
| 2026.08.28 | ₩68,158 | ₩69,043 | ₩67,246 | ₩67,782 | -0.55% | 29.3만 |
|---|
| 2026.08.27 | ₩68,694 | ₩68,962 | ₩67,997 | ₩68,158 | -0.78% | 37.7만 |
|---|
| 2026.08.26 | ₩70,947 | ₩71,095 | ₩69,204 | ₩69,257 | -2.38% | 39.9만 |
|---|
| 2026.08.25 | ₩70,518 | ₩71,282 | ₩69,861 | ₩71,027 | +0.72% | 35.6만 |
|---|
| 2026.08.24 | ₩70,196 | ₩71,202 | ₩69,754 | ₩70,397 | +0.29% | 84.1만 |
|---|
| 2026.08.21 | ₩71,296 | ₩71,752 | ₩69,432 | ₩69,633 | -2.33% | 59.2만 |
|---|
| 2026.08.20 | ₩71,738 | ₩72,047 | ₩70,826 | ₩71,041 | -0.97% | 65.8만 |
|---|
| 2026.08.19 | ₩70,639 | ₩72,409 | ₩70,022 | ₩71,819 | +1.67% | 72.5만 |
|---|
| 2026.08.18 | ₩70,947 | ₩71,564 | ₩69,794 | ₩70,142 | -1.13% | 51.2만 |
|---|
| 2026.08.17 | ₩71,403 | ₩71,805 | ₩70,290 | ₩70,692 | -1.00% | 53.9만 |
|---|
| 2026.08.14 | ₩71,363 | ₩72,409 | ₩70,826 | ₩71,845 | +0.68% | 45.1만 |
|---|
| 2026.08.13 | ₩71,738 | ₩73,025 | ₩71,215 | ₩71,282 | -0.64% | 83만 |
|---|
| 2026.08.12 | ₩68,372 | ₩71,202 | ₩68,185 | ₩71,068 | +3.94% | 84.3만 |
|---|
| 2026.08.11 | ₩67,260 | ₩68,949 | ₩67,260 | ₩68,332 | +1.59% | 46.4만 |
|---|
| 2026.08.10 | ₩66,951 | ₩67,796 | ₩66,844 | ₩67,099 | +0.22% | 60.6만 |
|---|
| 2026.08.07 | ₩65,449 | ₩67,487 | ₩64,967 | ₩67,125 | +2.56% | 50.9만 |
|---|
| 2026.08.06 | ₩67,407 | ₩67,769 | ₩65,315 | ₩65,449 | -2.90% | 69만 |
|---|
| 2026.08.05 | ₩66,361 | ₩67,528 | ₩64,189 | ₩66,710 | +0.53% | 170.9만 |
|---|
| 2026.08.04 | ₩68,158 | ₩69,043 | ₩68,104 | ₩68,654 | +0.73% | 48만 |
|---|
| 2026.08.03 | ₩68,198 | ₩69,204 | ₩68,111 | ₩68,372 | +0.26% | 44.7만 |
|---|
| 2026.07.31 | ₩67,997 | ₩68,359 | ₩67,407 | ₩68,158 | +0.24% | 51.2만 |
|---|
| 2026.07.30 | ₩68,386 | ₩68,802 | ₩67,467 | ₩68,118 | -0.39% | 46.2만 |
|---|
| 2026.07.29 | ₩67,930 | ₩68,721 | ₩67,796 | ₩68,667 | +1.09% | 41.4만 |
|---|
| 2026.07.28 | ₩68,842 | ₩69,164 | ₩68,145 | ₩68,265 | -0.84% | 36.2만 |
|---|
| 2026.07.27 | ₩68,399 | ₩68,399 | ₩67,420 | ₩68,037 | -0.53% | 30.5만 |
|---|
| 2026.07.24 | ₩67,327 | ₩67,796 | ₩66,965 | ₩67,420 | +0.14% | 34.9만 |
|---|
| 2026.07.23 | ₩66,737 | ₩67,622 | ₩66,026 | ₩67,045 | +0.46% | 44.4만 |
|---|
| 2026.07.22 | ₩67,850 | ₩67,856 | ₩66,643 | ₩67,246 | -0.89% | 33.9만 |
|---|
| 2026.07.21 | ₩68,091 | ₩68,547 | ₩67,260 | ₩67,434 | -0.96% | 43.6만 |
|---|
| 2026.07.20 | ₩69,271 | ₩69,834 | ₩68,359 | ₩68,694 | -0.83% | 39.7만 |
|---|
| 2026.07.17 | ₩69,928 | ₩70,947 | ₩68,909 | ₩69,271 | -0.94% | 35.8만 |
|---|
| 2026.07.16 | ₩69,271 | ₩70,116 | ₩69,003 | ₩70,089 | +1.18% | 38.9만 |
|---|
| 2026.07.15 | ₩68,305 | ₩70,277 | ₩68,305 | ₩68,761 | +0.67% | 41.2만 |
|---|
| 2026.07.14 | ₩70,035 | ₩70,826 | ₩69,445 | ₩69,834 | -0.29% | 36.7만 |
|---|
| 2026.07.13 | ₩67,917 | ₩70,867 | ₩67,809 | ₩70,478 | +3.77% | 53.2만 |
|---|
| 2026.07.10 | ₩70,049 | ₩70,216 | ₩68,627 | ₩68,627 | -2.03% | 37.1만 |
|---|
| 2026.07.09 | ₩69,392 | ₩69,847 | ₩68,922 | ₩69,780 | +0.56% | 33.9만 |
|---|
| 2026.07.08 | ₩70,652 | ₩71,309 | ₩69,365 | ₩69,392 | -1.78% | 42만 |
|---|
| 2026.07.07 | ₩70,290 | ₩71,135 | ₩69,888 | ₩70,893 | +0.86% | 54.7만 |
|---|
| 2026.07.06 | ₩70,330 | ₩70,679 | ₩69,177 | ₩69,727 | -0.86% | 44.9만 |
|---|
| 2026.07.02 | ₩69,257 | ₩71,061 | ₩68,507 | ₩70,759 | +2.17% | 39.8만 |
|---|
| 2026.07.01 | ₩70,250 | ₩71,403 | ₩69,101 | ₩69,257 | -1.41% | 54.3만 |
|---|
| 2026.06.30 | ₩69,271 | ₩69,673 | ₩68,158 | ₩69,593 | +0.46% | 69만 |
|---|
| 2026.06.29 | ₩69,780 | ₩70,837 | ₩68,842 | ₩68,895 | -1.27% | 110.5만 |
|---|
| 2026.06.26 | ₩68,453 | ₩69,982 | ₩68,252 | ₩69,673 | +1.78% | 266.3만 |
|---|
| 2026.06.25 | ₩69,271 | ₩69,881 | ₩67,863 | ₩68,091 | -1.70% | 56.5만 |
|---|
| 2026.06.24 | ₩68,473 | ₩70,732 | ₩68,473 | ₩69,271 | +1.17% | 46.9만 |
|---|
| 2026.06.23 | ₩68,292 | ₩69,539 | ₩68,238 | ₩69,204 | +1.34% | 68.7만 |
|---|
| 2026.06.22 | ₩67,099 | ₩69,445 | ₩67,099 | ₩68,238 | +1.70% | 77.9만 |
|---|
| 2026.06.18 | ₩68,882 | ₩68,882 | ₩67,032 | ₩67,555 | -1.93% | 149.3만 |
|---|
| 2026.06.17 | ₩68,614 | ₩69,874 | ₩67,863 | ₩68,520 | -0.14% | 94.2만 |
|---|
| 2026.06.16 | ₩68,037 | ₩69,284 | ₩68,037 | ₩69,110 | +1.58% | 36.1만 |
|---|
| 2026.06.15 | ₩68,158 | ₩68,855 | ₩67,675 | ₩68,145 | -0.02% | 78.7만 |
|---|
| 2026.06.12 | ₩68,855 | ₩69,204 | ₩67,749 | ₩68,010 | -1.23% | 43.2만 |
|---|
| 2026.06.11 | ₩67,943 | ₩69,244 | ₩67,742 | ₩69,056 | +1.64% | 32.3만 |
|---|
| 2026.06.10 | ₩66,830 | ₩68,440 | ₩66,415 | ₩67,943 | +1.67% | 70.8만 |
|---|
| 2026.06.09 | ₩66,468 | ₩67,286 | ₩66,274 | ₩66,830 | +0.54% | 23.8만 |
|---|
| 2026.06.08 | ₩66,629 | ₩67,260 | ₩65,503 | ₩66,348 | -0.42% | 29.8만 |
|---|
| 2026.06.05 | ₩66,321 | ₩66,877 | ₩65,557 | ₩66,495 | +0.26% | 26.8만 |
|---|
| 2026.06.04 | ₩65,516 | ₩66,747 | ₩64,806 | ₩66,080 | +0.86% | 34.7만 |
|---|
| 2026.06.03 | ₩65,919 | ₩66,100 | ₩64,779 | ₩64,873 | -1.59% | 57.6만 |
|---|
| 2026.06.02 | ₩66,361 | ₩66,643 | ₩65,731 | ₩66,160 | -0.30% | 37.4만 |
|---|
| 2026.06.01 | ₩66,200 | ₩66,857 | ₩65,329 | ₩66,428 | +0.34% | 28.4만 |
|---|
| 2026.05.29 | ₩67,045 | ₩67,344 | ₩66,281 | ₩66,509 | -0.80% | 36.5만 |
|---|
| 2026.05.28 | ₩66,830 | ₩67,729 | ₩66,401 | ₩67,112 | +0.42% | 25.9만 |
|---|
| 2026.05.27 | ₩66,884 | ₩67,836 | ₩66,656 | ₩66,938 | +0.08% | 35.4만 |
|---|
| 2026.05.26 | ₩66,375 | ₩67,018 | ₩65,905 | ₩66,348 | -0.04% | 34.5만 |
|---|
| 2026.05.22 | ₩67,058 | ₩67,447 | ₩66,200 | ₩66,375 | -1.02% | 33.5만 |
|---|
| 2026.05.21 | ₩67,327 | ₩67,487 | ₩66,361 | ₩67,058 | -0.40% | 23.7만 |
|---|
| 2026.05.20 | ₩67,715 | ₩68,037 | ₩66,549 | ₩67,353 | -0.53% | 29.9만 |
|---|
| 2026.05.19 | ₩68,721 | ₩68,802 | ₩67,581 | ₩67,715 | -1.46% | 22.6만 |
|---|
| 2026.05.18 | ₩67,467 | ₩69,097 | ₩67,300 | ₩68,547 | +1.60% | 24.9만 |
|---|
| 2026.05.15 | ₩68,024 | ₩68,198 | ₩66,830 | ₩67,581 | -0.65% | 38.4만 |
|---|
| 2026.05.14 | ₩68,574 | ₩69,150 | ₩68,198 | ₩68,225 | -0.51% | 29.4만 |
|---|
| 2026.05.13 | ₩65,932 | ₩68,252 | ₩65,369 | ₩68,091 | +3.27% | 41.8만 |
|---|
| 2026.05.12 | ₩67,340 | ₩67,850 | ₩66,240 | ₩66,401 | -1.39% | 45.1만 |
|---|
| 2026.05.11 | ₩69,579 | ₩69,579 | ₩65,181 | ₩67,340 | -3.22% | 54.1만 |
|---|
| 2026.05.08 | ₩68,895 | ₩69,552 | ₩67,702 | ₩67,943 | -1.38% | 29.1만 |
|---|
| 2026.05.07 | ₩68,507 | ₩69,552 | ₩68,399 | ₩68,627 | +0.18% | 36.4만 |
|---|
| 2026.05.06 | ₩66,670 | ₩69,794 | ₩66,321 | ₩68,507 | +2.76% | 94만 |
|---|
| 2026.05.05 | ₩66,308 | ₩66,629 | ₩65,758 | ₩66,254 | -0.08% | 18.1만 |
|---|
| 2026.05.04 | ₩66,884 | ₩67,487 | ₩66,013 | ₩66,308 | -0.86% | 22만 |
|---|
| 2026.05.01 | ₩66,589 | ₩67,608 | ₩66,247 | ₩67,139 | +0.83% | 33.4만 |
|---|
| 2026.04.30 | ₩65,516 | ₩66,308 | ₩65,101 | ₩66,254 | +1.13% | 35.9만 |
|---|
| 2026.04.29 | ₩66,442 | ₩66,442 | ₩65,208 | ₩65,557 | -1.33% | 36.7만 |
|---|
| 2026.04.28 | ₩66,911 | ₩67,152 | ₩66,267 | ₩66,656 | -0.38% | 25.6만 |
|---|
| 2026.04.27 | ₩67,005 | ₩67,487 | ₩66,455 | ₩66,535 | -0.70% | 40.7만 |
|---|
| 2026.04.24 | ₩64,886 | ₩67,005 | ₩64,618 | ₩66,670 | +2.75% | 56.8만 |
|---|
| 2026.04.23 | ₩65,382 | ₩66,147 | ₩64,323 | ₩64,859 | -0.80% | 35.8만 |
|---|
| 2026.04.22 | ₩65,074 | ₩65,516 | ₩64,591 | ₩65,396 | +0.49% | 39.3만 |
|---|
| 2026.04.21 | ₩65,355 | ₩65,878 | ₩64,484 | ₩64,779 | -0.88% | 67.4만 |
|---|
| 2026.04.20 | ₩63,867 | ₩65,811 | ₩63,867 | ₩65,583 | +2.69% | 61.6만 |
|---|
| 2026.04.17 | ₩61,158 | ₩64,135 | ₩60,810 | ₩63,867 | +4.43% | 79.8만 |
|---|
| 2026.04.16 | ₩60,515 | ₩60,930 | ₩60,341 | ₩60,756 | +0.40% | 18.8만 |
|---|
| 2026.04.15 | ₩60,408 | ₩60,904 | ₩60,287 | ₩60,622 | +0.36% | 29.1만 |
|---|
| 2026.04.14 | ₩59,536 | ₩60,676 | ₩59,368 | ₩60,662 | +1.89% | 19.7만 |
|---|
| 2026.04.13 | ₩59,241 | ₩59,536 | ₩58,866 | ₩59,415 | +0.29% | 33.3만 |
|---|
| 2026.04.10 | ₩59,348 | ₩60,307 | ₩58,908 | ₩59,241 | -0.18% | 57.6만 |
|---|
| 2026.04.09 | ₩58,892 | ₩59,429 | ₩58,705 | ₩59,348 | +0.77% | 32.7만 |
|---|
| 2026.04.08 | ₩59,402 | ₩59,683 | ₩58,866 | ₩59,147 | -0.43% | 37.8만 |
|---|
| 2026.04.07 | ₩58,557 | ₩59,026 | ₩58,396 | ₩58,866 | +0.53% | 26.1만 |
|---|
| 2026.04.06 | ₩59,000 | ₩59,657 | ₩58,638 | ₩58,879 | -0.20% | 18.8만 |
|---|
| 2026.04.02 | ₩56,868 | ₩58,906 | ₩56,231 | ₩58,852 | +3.49% | 24.9만 |
|---|
| 2026.04.01 | ₩57,417 | ₩57,471 | ₩56,854 | ₩56,854 | -0.98% | 18.7만 |
|---|
| 2026.03.31 | ₩56,546 | ₩57,652 | ₩56,117 | ₩57,256 | +1.26% | 61.5만 |
|---|
| 2026.03.30 | ₩56,211 | ₩56,961 | ₩55,654 | ₩56,331 | +0.21% | 33.6만 |
|---|
| 2026.03.27 | ₩56,278 | ₩56,392 | ₩55,366 | ₩55,688 | -1.05% | 26.5만 |
|---|
| 2026.03.26 | ₩56,626 | ₩57,350 | ₩55,983 | ₩56,532 | -0.17% | 28.8만 |
|---|
| 2026.03.25 | ₩56,948 | ₩57,384 | ₩56,452 | ₩57,042 | +0.16% | 17.8만 |
|---|
| 2026.03.24 | ₩56,237 | ₩56,908 | ₩55,647 | ₩56,787 | +0.98% | 28.2만 |
|---|
| 2026.03.23 | ₩56,425 | ₩57,082 | ₩55,937 | ₩56,278 | -0.26% | 25.8만 |
|---|
| 2026.03.20 | ₩56,948 | ₩57,002 | ₩55,326 | ₩55,621 | -2.33% | 39만 |
|---|
| 2026.03.19 | ₩57,337 | ₩57,632 | ₩56,319 | ₩56,935 | -0.70% | 34.1만 |
|---|
| 2026.03.18 | ₩58,276 | ₩59,161 | ₩57,310 | ₩57,538 | -1.27% | 30만 |
|---|
| 2026.03.17 | ₩58,249 | ₩58,745 | ₩57,887 | ₩58,664 | +0.71% | 35.5만 |
|---|
| 2026.03.16 | ₩58,141 | ₩58,946 | ₩57,873 | ₩58,249 | +0.18% | 21.4만 |
|---|
| 2026.03.13 | ₩57,900 | ₩58,611 | ₩57,592 | ₩57,779 | -0.21% | 32.4만 |
|---|
| 2026.03.12 | ₩57,256 | ₩58,664 | ₩57,230 | ₩57,565 | +0.54% | 34.2만 |
|---|
| 2026.03.11 | ₩58,021 | ₩58,356 | ₩57,491 | ₩57,605 | -0.72% | 27.4만 |
|---|
| 2026.03.10 | ₩58,611 | ₩59,321 | ₩58,048 | ₩58,141 | -0.80% | 31.1만 |
|---|
| 2026.03.09 | ₩58,316 | ₩59,000 | ₩57,860 | ₩58,986 | +1.15% | 32.7만 |
|---|
| 2026.03.06 | ₩58,597 | ₩58,946 | ₩58,014 | ₩58,651 | +0.09% | 27.3만 |
|---|
| 2026.03.05 | ₩58,597 | ₩59,683 | ₩58,584 | ₩58,973 | +0.64% | 45.9만 |
|---|
| 2026.03.04 | ₩58,611 | ₩59,268 | ₩57,880 | ₩58,839 | +0.39% | 31.2만 |
|---|
| 2026.03.03 | ₩58,195 | ₩58,986 | ₩57,323 | ₩58,477 | +0.48% | 42.2만 |
|---|
| 2026.03.02 | ₩58,034 | ₩59,120 | ₩56,988 | ₩58,664 | +1.09% | 38.2만 |
|---|
| 2026.02.27 | ₩59,000 | ₩59,415 | ₩57,612 | ₩58,611 | -0.66% | 48.3만 |
|---|
| 2026.02.26 | ₩58,772 | ₩59,677 | ₩58,074 | ₩58,973 | +0.34% | 84.7만 |
|---|
| 2026.02.25 | ₩57,833 | ₩59,201 | ₩56,988 | ₩58,772 | +1.62% | 49.9만 |
|---|
| 2026.02.24 | ₩57,431 | ₩57,913 | ₩57,054 | ₩57,833 | +0.70% | 32.9만 |
|---|
| 2026.02.23 | ₩57,753 | ₩57,753 | ₩56,874 | ₩57,350 | -0.70% | 25.1만 |
|---|
| 2026.02.20 | ₩57,377 | ₩57,981 | ₩56,506 | ₩57,833 | +0.79% | 22.1만 |
|---|
| 2026.02.19 | ₩58,128 | ₩58,772 | ₩56,868 | ₩57,511 | -1.06% | 37만 |
|---|
| 2026.02.18 | ₩58,074 | ₩59,083 | ₩57,806 | ₩58,249 | +0.30% | 26.7만 |
|---|
| 2026.02.17 | ₩57,913 | ₩58,705 | ₩57,806 | ₩58,061 | +0.25% | 26.7만 |
|---|
| 2026.02.13 | ₩55,661 | ₩58,061 | ₩55,245 | ₩57,900 | +4.02% | 49.8만 |
|---|
| 2026.02.12 | ₩55,393 | ₩56,036 | ₩54,923 | ₩55,594 | +0.36% | 31.5만 |
|---|
| 2026.02.11 | ₩55,285 | ₩55,393 | ₩54,843 | ₩55,151 | -0.24% | 19.7만 |
|---|
| 2026.02.10 | ₩53,234 | ₩55,393 | ₩53,234 | ₩55,178 | +3.65% | 30.1만 |
|---|
| 2026.02.09 | ₩52,577 | ₩53,462 | ₩52,081 | ₩53,234 | +1.25% | 30만 |
|---|
| 2026.02.06 | ₩52,858 | ₩53,080 | ₩52,014 | ₩52,469 | -0.74% | 34.9만 |
|---|
| 2026.02.05 | ₩53,100 | ₩53,770 | ₩52,402 | ₩52,724 | -0.71% | 38.6만 |
|---|
| 2026.02.04 | ₩53,314 | ₩53,782 | ₩52,778 | ₩53,314 | 0.00% | 37.4만 |
|---|
| 2026.02.03 | ₩53,502 | ₩53,770 | ₩52,121 | ₩53,086 | -0.78% | 40.3만 |
|---|
| 2026.02.02 | ₩53,542 | ₩54,005 | ₩53,019 | ₩53,770 | +0.43% | 40.3만 |
|---|
| 2026.01.30 | ₩53,609 | ₩53,670 | ₩53,126 | ₩53,542 | -0.13% | 30.4만 |
|---|
| 2026.01.29 | ₩53,126 | ₩53,703 | ₩52,845 | ₩53,676 | +1.03% | 26.5만 |
|---|
| 2026.01.28 | ₩53,100 | ₩53,448 | ₩52,831 | ₩52,939 | -0.30% | 21.4만 |
|---|
| 2026.01.27 | ₩52,590 | ₩53,247 | ₩52,362 | ₩53,167 | +1.10% | 33.9만 |
|---|
| 2026.01.26 | ₩52,979 | ₩53,462 | ₩52,309 | ₩52,778 | -0.38% | 31.9만 |
|---|
| 2026.01.23 | ₩52,899 | ₩53,569 | ₩52,684 | ₩53,086 | +0.35% | 27.1만 |
|---|
| 2026.01.22 | ₩52,443 | ₩53,247 | ₩52,443 | ₩53,086 | +1.23% | 23.6만 |
|---|
| 2026.01.21 | ₩53,301 | ₩53,442 | ₩51,120 | ₩52,510 | -1.48% | 93.3만 |
|---|
| 2026.01.20 | ₩53,408 | ₩53,770 | ₩52,671 | ₩52,818 | -1.10% | 30.4만 |
|---|
| 2026.01.16 | ₩53,797 | ₩54,306 | ₩53,381 | ₩53,730 | -0.12% | 86.6만 |
|---|
| 2026.01.15 | ₩54,052 | ₩54,467 | ₩53,489 | ₩53,810 | -0.45% | 49.1만 |
|---|
| 2026.01.14 | ₩53,703 | ₩54,266 | ₩53,569 | ₩54,025 | +0.60% | 23만 |
|---|
| 2026.01.13 | ₩53,730 | ₩54,172 | ₩53,247 | ₩53,797 | +0.12% | 17만 |
|---|
| 2026.01.12 | ₩53,596 | ₩54,306 | ₩53,455 | ₩53,837 | +0.45% | 48.4만 |
|---|
| 2026.01.09 | ₩53,944 | ₩54,266 | ₩53,361 | ₩53,757 | -0.35% | 25.1만 |
|---|
| 2026.01.08 | ₩52,536 | ₩54,011 | ₩52,456 | ₩53,998 | +2.78% | 30.9만 |
|---|
| 2026.01.07 | ₩52,845 | ₩53,100 | ₩52,480 | ₩52,831 | -0.03% | 27.1만 |
|---|
| 2026.01.06 | ₩52,590 | ₩52,952 | ₩52,215 | ₩52,872 | +0.54% | 32.6만 |
|---|
| 2026.01.05 | ₩53,167 | ₩54,333 | ₩52,563 | ₩52,845 | -0.61% | 48.3만 |
|---|
| 2026.01.02 | ₩52,764 | ₩53,462 | ₩52,173 | ₩53,448 | +1.30% | 54.1만 |
|---|
| 2025.12.31 | ₩53,086 | ₩53,314 | ₩52,563 | ₩52,899 | -0.35% | 29만 |
|---|
| 2025.12.30 | ₩53,033 | ₩53,529 | ₩52,778 | ₩53,086 | +0.10% | 22.6만 |
|---|
| 2025.12.29 | ₩53,086 | ₩53,287 | ₩52,872 | ₩52,979 | -0.20% | 18.8만 |
|---|
| 2025.12.26 | ₩52,644 | ₩53,153 | ₩52,510 | ₩53,033 | +0.74% | 16.2만 |
|---|
| 2025.12.24 | ₩52,550 | ₩52,872 | ₩52,349 | ₩52,818 | +0.51% | 10.7만 |
|---|
| 2025.12.23 | ₩52,268 | ₩52,818 | ₩52,160 | ₩52,630 | +0.69% | 30.8만 |
|---|
| 2025.12.22 | ₩53,126 | ₩53,270 | ₩52,121 | ₩52,429 | -1.31% | 36만 |
|---|
| 2025.12.19 | ₩53,998 | ₩53,998 | ₩52,858 | ₩53,126 | -1.61% | 46.4만 |
|---|
| 2025.12.18 | ₩54,025 | ₩54,347 | ₩53,033 | ₩53,730 | -0.55% | 31.3만 |
|---|
| 2025.12.17 | ₩53,354 | ₩54,105 | ₩53,354 | ₩53,864 | +0.96% | 32.3만 |
|---|
| 2025.12.16 | ₩54,132 | ₩54,347 | ₩53,368 | ₩53,502 | -1.16% | 41.4만 |
|---|
| 2025.12.15 | ₩53,703 | ₩54,213 | ₩53,194 | ₩54,011 | +0.57% | 41.1만 |
|---|
| 2025.12.12 | ₩53,623 | ₩53,891 | ₩52,738 | ₩53,556 | -0.13% | 39.1만 |
|---|
| 2025.12.11 | ₩52,483 | ₩53,556 | ₩52,295 | ₩53,421 | +1.79% | 31.7만 |
|---|
| 2025.12.10 | ₩52,201 | ₩52,630 | ₩51,879 | ₩52,255 | +0.10% | 34.2만 |
|---|
| 2025.12.09 | ₩51,946 | ₩52,570 | ₩51,741 | ₩52,255 | +0.59% | 28만 |
|---|
| 2025.12.08 | ₩51,973 | ₩51,987 | ₩51,330 | ₩51,826 | -0.28% | 33.5만 |
|---|
| 2025.12.05 | ₩51,665 | ₩52,188 | ₩51,363 | ₩51,812 | +0.29% | 34.3만 |
|---|
| 2025.12.04 | ₩51,638 | ₩51,806 | ₩50,954 | ₩51,745 | +0.21% | 68.3만 |
|---|
| 2025.12.03 | ₩52,161 | ₩52,563 | ₩51,651 | ₩51,719 | -0.85% | 33.3만 |
|---|
| 2025.12.02 | ₩53,167 | ₩53,227 | ₩52,007 | ₩52,134 | -1.94% | 46.8만 |
|---|
| 2025.12.01 | ₩52,979 | ₩53,609 | ₩52,402 | ₩53,019 | +0.08% | 38.4만 |
|---|
| 2025.11.28 | ₩52,684 | ₩53,462 | ₩52,573 | ₩53,368 | +1.30% | 13.7만 |
|---|
| 2025.11.26 | ₩51,866 | ₩52,791 | ₩51,745 | ₩52,751 | +1.71% | 22만 |
|---|
| 2025.11.25 | ₩50,954 | ₩52,256 | ₩50,954 | ₩52,148 | +2.34% | 28.3만 |
|---|
| 2025.11.24 | ₩52,027 | ₩52,027 | ₩50,847 | ₩51,021 | -1.93% | 34.6만 |
|---|
| 2025.11.21 | ₩51,437 | ₩52,402 | ₩51,142 | ₩52,107 | +1.30% | 29.1만 |
|---|
| 2025.11.20 | ₩51,732 | ₩51,792 | ₩51,196 | ₩51,531 | -0.39% | 24만 |
|---|
| 2025.11.19 | ₩51,088 | ₩51,571 | ₩50,793 | ₩51,169 | +0.16% | 26.3만 |
|---|
| 2025.11.18 | ₩51,008 | ₩51,470 | ₩50,632 | ₩51,021 | +0.03% | 29.6만 |
|---|
| 2025.11.17 | ₩51,812 | ₩51,812 | ₩50,632 | ₩51,008 | -1.55% | 32.5만 |
|---|
| 2025.11.14 | ₩51,450 | ₩51,980 | ₩50,860 | ₩51,866 | +0.81% | 32.1만 |
|---|
| 2025.11.13 | ₩51,960 | ₩52,483 | ₩51,477 | ₩51,692 | -0.52% | 33.9만 |
|---|
| 2025.11.12 | ₩52,858 | ₩52,932 | ₩52,201 | ₩52,309 | -1.04% | 16.2만 |
|---|
| 2025.11.11 | ₩52,429 | ₩53,153 | ₩52,094 | ₩52,979 | +1.05% | 26.6만 |
|---|
| 2025.11.10 | ₩51,987 | ₩52,309 | ₩51,343 | ₩52,188 | +0.39% | 24.4만 |
|---|
| 2025.11.07 | ₩52,121 | ₩52,751 | ₩51,611 | ₩51,906 | -0.41% | 33.5만 |
|---|
| 2025.11.06 | ₩53,851 | ₩54,159 | ₩51,973 | ₩52,121 | -3.21% | 32.5만 |
|---|
| 2025.11.05 | ₩55,755 | ₩55,822 | ₩53,381 | ₩53,837 | -3.44% | 40.6만 |
|---|
| 2025.11.04 | ₩54,668 | ₩55,138 | ₩54,313 | ₩54,816 | +0.27% | 44.3만 |
|---|
| 2025.11.03 | ₩54,306 | ₩55,527 | ₩53,924 | ₩55,151 | +1.56% | 39.4만 |
|---|
| 2025.10.31 | ₩53,596 | ₩54,650 | ₩53,033 | ₩54,601 | +1.88% | 41.9만 |
|---|
| 2025.10.30 | ₩53,596 | ₩54,199 | ₩52,671 | ₩53,596 | 0.00% | 37.9만 |
|---|
| 2025.10.29 | ₩51,933 | ₩53,911 | ₩51,651 | ₩53,636 | +3.28% | 51.9만 |
|---|
| 2025.10.28 | ₩52,738 | ₩52,872 | ₩51,564 | ₩52,335 | -0.76% | 59.4만 |
|---|
| 2025.10.27 | ₩52,845 | ₩52,952 | ₩51,812 | ₩52,858 | +0.03% | 29.4만 |
|---|
| 2025.10.24 | ₩53,234 | ₩53,234 | ₩52,563 | ₩52,845 | -0.73% | 21.6만 |
|---|
| 2025.10.23 | ₩52,885 | ₩53,086 | ₩52,362 | ₩53,086 | +0.38% | 24.4만 |
|---|
| 2025.10.22 | ₩53,529 | ₩53,623 | ₩52,644 | ₩52,845 | -1.28% | 27.7만 |
|---|
| 2025.10.21 | ₩52,483 | ₩53,549 | ₩52,335 | ₩53,381 | +1.71% | 37만 |
|---|
| 2025.10.20 | ₩52,912 | ₩52,912 | ₩52,188 | ₩52,483 | -0.81% | 22.3만 |
|---|
| 2025.10.17 | ₩52,443 | ₩52,952 | ₩52,081 | ₩52,523 | +0.15% | 24.8만 |
|---|
| 2025.10.16 | ₩53,783 | ₩53,971 | ₩52,322 | ₩52,443 | -2.49% | 23.5만 |
|---|
| 2025.10.15 | ₩54,092 | ₩54,561 | ₩53,475 | ₩53,690 | -0.74% | 24.9만 |
|---|
| 2025.10.14 | ₩53,716 | ₩54,534 | ₩53,703 | ₩53,931 | +0.40% | 14.8만 |
|---|
| 2025.10.13 | ₩54,092 | ₩54,286 | ₩53,529 | ₩53,998 | -0.17% | 18.9만 |
|---|
| 2025.10.10 | ₩54,454 | ₩54,689 | ₩53,810 | ₩53,891 | -1.03% | 18.4만 |
|---|