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 | ₩70,080 | ₩71,403 | ₩69,398 | ₩69,492 | -0.84% | 62.9만 |
| 2026.10.08 | ₩69,184 | ₩70,593 | ₩68,944 | ₩70,093 | +1.31% | 42.1만 |
| 2026.10.07 | ₩69,692 | ₩70,200 | ₩68,997 | ₩69,438 | -0.36% | 86만 |
| 2026.10.06 | ₩69,746 | ₩70,267 | ₩69,746 | ₩70,040 | +0.42% | 39.6만 |
| 2026.10.05 | ₩69,224 | ₩70,120 | ₩68,730 | ₩69,719 | +0.71% | 46.9만 |
| 2026.10.02 | ₩70,447 | ₩71,055 | ₩68,824 | ₩69,532 | -1.30% | 50.2만 |
| 2026.10.01 | ₩70,400 | ₩70,568 | ₩68,489 | ₩69,826 | -0.82% | 57만 |
| 2026.09.30 | ₩72,084 | ₩72,318 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,748 |
| -1.85% |
| 123.4만 |
| 2026.09.29 | ₩72,338 | ₩72,492 | ₩71,657 | ₩72,138 | -0.28% | 54.4만 |
|---|
| 2026.09.28 | ₩72,445 | ₩73,314 | ₩71,790 | ₩72,552 | +0.15% | 47.3만 |
|---|
| 2026.09.25 | ₩72,165 | ₩72,753 | ₩71,269 | ₩72,512 | +0.48% | 51.9만 |
|---|
| 2026.09.24 | ₩71,483 | ₩72,365 | ₩71,202 | ₩72,245 | +1.07% | 57.1만 |
|---|
| 2026.09.23 | ₩70,441 | ₩71,470 | ₩69,853 | ₩71,256 | +1.16% | 47.8만 |
|---|
| 2026.09.22 | ₩70,267 | ₩70,688 | ₩69,585 | ₩70,608 | +0.48% | 49.6만 |
|---|
| 2026.09.21 | ₩68,356 | ₩70,066 | ₩68,155 | ₩69,786 | +2.09% | 54.4만 |
|---|
| 2026.09.18 | ₩67,474 | ₩67,888 | ₩67,182 | ₩67,581 | +0.16% | 50.8만 |
|---|
| 2026.09.17 | ₩68,008 | ₩68,570 | ₩67,607 | ₩67,648 | -0.53% | 40.3만 |
|---|
| 2026.09.16 | ₩67,808 | ₩68,583 | ₩67,567 | ₩67,728 | -0.12% | 47.3만 |
|---|
| 2026.09.15 | ₩66,338 | ₩68,750 | ₩65,830 | ₩67,754 | +2.14% | 64.6만 |
|---|
| 2026.09.14 | ₩65,977 | ₩67,621 | ₩65,937 | ₩66,699 | +1.09% | 38.9만 |
|---|
| 2026.09.11 | ₩66,846 | ₩67,019 | ₩65,189 | ₩65,269 | -2.36% | 31.7만 |
|---|
| 2026.09.10 | ₩66,391 | ₩66,859 | ₩65,790 | ₩66,097 | -0.44% | 32만 |
|---|
| 2026.09.09 | ₩67,153 | ₩67,227 | ₩66,051 | ₩66,351 | -1.19% | 36.1만 |
|---|
| 2026.09.08 | ₩66,913 | ₩68,035 | ₩66,685 | ₩67,434 | +0.78% | 25.9만 |
|---|
| 2026.09.04 | ₩67,581 | ₩68,095 | ₩67,280 | ₩67,407 | -0.26% | 24.6만 |
|---|
| 2026.09.03 | ₩69,385 | ₩69,746 | ₩67,701 | ₩67,861 | -2.20% | 40.9만 |
|---|
| 2026.09.02 | ₩67,474 | ₩68,715 | ₩67,313 | ₩68,516 | +1.54% | 60.3만 |
|---|
| 2026.09.01 | ₩66,097 | ₩68,269 | ₩65,269 | ₩67,100 | +1.52% | 77.9만 |
|---|
| 2026.08.31 | ₩67,193 | ₩67,354 | ₩66,124 | ₩66,258 | -1.39% | 37.4만 |
|---|
| 2026.08.28 | ₩67,928 | ₩68,810 | ₩67,019 | ₩67,554 | -0.55% | 29.3만 |
|---|
| 2026.08.27 | ₩68,463 | ₩68,730 | ₩67,768 | ₩67,928 | -0.78% | 37.7만 |
|---|
| 2026.08.26 | ₩70,708 | ₩70,855 | ₩68,971 | ₩69,024 | -2.38% | 39.9만 |
|---|
| 2026.08.25 | ₩70,280 | ₩71,042 | ₩69,625 | ₩70,788 | +0.72% | 35.6만 |
|---|
| 2026.08.24 | ₩69,959 | ₩70,962 | ₩69,518 | ₩70,160 | +0.29% | 84.1만 |
|---|
| 2026.08.21 | ₩71,055 | ₩71,510 | ₩69,198 | ₩69,398 | -2.33% | 59.2만 |
|---|
| 2026.08.20 | ₩71,496 | ₩71,804 | ₩70,588 | ₩70,801 | -0.97% | 65.8만 |
|---|
| 2026.08.19 | ₩70,400 | ₩72,165 | ₩69,786 | ₩71,577 | +1.67% | 72.5만 |
|---|
| 2026.08.18 | ₩70,708 | ₩71,323 | ₩69,559 | ₩69,906 | -1.13% | 51.2만 |
|---|
| 2026.08.17 | ₩71,162 | ₩71,563 | ₩70,053 | ₩70,454 | -1.00% | 53.9만 |
|---|
| 2026.08.14 | ₩71,122 | ₩72,165 | ₩70,588 | ₩71,603 | +0.68% | 45.1만 |
|---|
| 2026.08.13 | ₩71,496 | ₩72,779 | ₩70,975 | ₩71,042 | -0.64% | 83만 |
|---|
| 2026.08.12 | ₩68,142 | ₩70,962 | ₩67,955 | ₩70,828 | +3.94% | 84.3만 |
|---|
| 2026.08.11 | ₩67,033 | ₩68,717 | ₩67,033 | ₩68,102 | +1.59% | 46.4만 |
|---|
| 2026.08.10 | ₩66,725 | ₩67,567 | ₩66,619 | ₩66,872 | +0.22% | 60.6만 |
|---|
| 2026.08.07 | ₩65,229 | ₩67,260 | ₩64,748 | ₩66,899 | +2.56% | 50.9만 |
|---|
| 2026.08.06 | ₩67,180 | ₩67,541 | ₩65,095 | ₩65,229 | -2.90% | 69만 |
|---|
| 2026.08.05 | ₩66,137 | ₩67,300 | ₩63,973 | ₩66,485 | +0.53% | 170.9만 |
|---|
| 2026.08.04 | ₩67,928 | ₩68,810 | ₩67,875 | ₩68,423 | +0.73% | 48만 |
|---|
| 2026.08.03 | ₩67,968 | ₩68,971 | ₩67,881 | ₩68,142 | +0.26% | 44.7만 |
|---|
| 2026.07.31 | ₩67,768 | ₩68,129 | ₩67,180 | ₩67,928 | +0.24% | 51.2만 |
|---|
| 2026.07.30 | ₩68,155 | ₩68,570 | ₩67,240 | ₩67,888 | -0.39% | 46.2만 |
|---|
| 2026.07.29 | ₩67,701 | ₩68,489 | ₩67,567 | ₩68,436 | +1.09% | 41.4만 |
|---|
| 2026.07.28 | ₩68,610 | ₩68,930 | ₩67,915 | ₩68,035 | -0.84% | 36.2만 |
|---|
| 2026.07.27 | ₩68,169 | ₩68,169 | ₩67,193 | ₩67,808 | -0.53% | 30.5만 |
|---|
| 2026.07.24 | ₩67,100 | ₩67,567 | ₩66,739 | ₩67,193 | +0.14% | 34.9만 |
|---|
| 2026.07.23 | ₩66,512 | ₩67,394 | ₩65,803 | ₩66,819 | +0.46% | 44.4만 |
|---|
| 2026.07.22 | ₩67,621 | ₩67,628 | ₩66,418 | ₩67,019 | -0.89% | 33.9만 |
|---|
| 2026.07.21 | ₩67,861 | ₩68,316 | ₩67,033 | ₩67,207 | -0.96% | 43.6만 |
|---|
| 2026.07.20 | ₩69,037 | ₩69,599 | ₩68,129 | ₩68,463 | -0.83% | 39.7만 |
|---|
| 2026.07.17 | ₩69,692 | ₩70,708 | ₩68,677 | ₩69,037 | -0.94% | 35.8만 |
|---|
| 2026.07.16 | ₩69,037 | ₩69,879 | ₩68,770 | ₩69,853 | +1.18% | 38.9만 |
|---|
| 2026.07.15 | ₩68,075 | ₩70,040 | ₩68,075 | ₩68,530 | +0.67% | 41.2만 |
|---|
| 2026.07.14 | ₩69,799 | ₩70,588 | ₩69,211 | ₩69,599 | -0.29% | 36.7만 |
|---|
| 2026.07.13 | ₩67,688 | ₩70,628 | ₩67,581 | ₩70,240 | +3.77% | 53.2만 |
|---|
| 2026.07.10 | ₩69,812 | ₩69,980 | ₩68,396 | ₩68,396 | -2.03% | 37.1만 |
|---|
| 2026.07.09 | ₩69,158 | ₩69,612 | ₩68,690 | ₩69,545 | +0.56% | 33.9만 |
|---|
| 2026.07.08 | ₩70,414 | ₩71,069 | ₩69,131 | ₩69,158 | -1.78% | 42만 |
|---|
| 2026.07.07 | ₩70,053 | ₩70,895 | ₩69,652 | ₩70,654 | +0.86% | 54.7만 |
|---|
| 2026.07.06 | ₩70,093 | ₩70,441 | ₩68,944 | ₩69,492 | -0.86% | 44.9만 |
|---|
| 2026.07.02 | ₩69,024 | ₩70,821 | ₩68,276 | ₩70,521 | +2.17% | 39.8만 |
|---|
| 2026.07.01 | ₩70,013 | ₩71,162 | ₩68,868 | ₩69,024 | -1.41% | 54.3만 |
|---|
| 2026.06.30 | ₩69,037 | ₩69,438 | ₩67,928 | ₩69,358 | +0.46% | 69만 |
|---|
| 2026.06.29 | ₩69,545 | ₩70,598 | ₩68,610 | ₩68,663 | -1.27% | 110.5만 |
|---|
| 2026.06.26 | ₩68,222 | ₩69,746 | ₩68,022 | ₩69,438 | +1.78% | 266.3만 |
|---|
| 2026.06.25 | ₩69,037 | ₩69,645 | ₩67,634 | ₩67,861 | -1.70% | 56.5만 |
|---|
| 2026.06.24 | ₩68,242 | ₩70,494 | ₩68,242 | ₩69,037 | +1.17% | 46.9만 |
|---|
| 2026.06.23 | ₩68,062 | ₩69,305 | ₩68,008 | ₩68,971 | +1.34% | 68.7만 |
|---|
| 2026.06.22 | ₩66,872 | ₩69,211 | ₩66,872 | ₩68,008 | +1.70% | 77.9만 |
|---|
| 2026.06.18 | ₩68,650 | ₩68,650 | ₩66,806 | ₩67,327 | -1.93% | 149.3만 |
|---|
| 2026.06.17 | ₩68,383 | ₩69,639 | ₩67,634 | ₩68,289 | -0.14% | 94.2만 |
|---|
| 2026.06.16 | ₩67,808 | ₩69,051 | ₩67,808 | ₩68,877 | +1.58% | 36.1만 |
|---|
| 2026.06.15 | ₩67,928 | ₩68,623 | ₩67,447 | ₩67,915 | -0.02% | 78.7만 |
|---|
| 2026.06.12 | ₩68,623 | ₩68,971 | ₩67,521 | ₩67,781 | -1.23% | 43.2만 |
|---|
| 2026.06.11 | ₩67,714 | ₩69,011 | ₩67,514 | ₩68,824 | +1.64% | 32.3만 |
|---|
| 2026.06.10 | ₩66,605 | ₩68,209 | ₩66,191 | ₩67,714 | +1.67% | 70.8만 |
|---|
| 2026.06.09 | ₩66,244 | ₩67,060 | ₩66,051 | ₩66,605 | +0.54% | 23.8만 |
|---|
| 2026.06.08 | ₩66,405 | ₩67,033 | ₩65,282 | ₩66,124 | -0.42% | 29.8만 |
|---|
| 2026.06.05 | ₩66,097 | ₩66,652 | ₩65,336 | ₩66,271 | +0.26% | 26.8만 |
|---|
| 2026.06.04 | ₩65,296 | ₩66,522 | ₩64,587 | ₩65,857 | +0.86% | 34.7만 |
|---|
| 2026.06.03 | ₩65,696 | ₩65,877 | ₩64,561 | ₩64,654 | -1.59% | 57.6만 |
|---|
| 2026.06.02 | ₩66,137 | ₩66,418 | ₩65,509 | ₩65,937 | -0.30% | 37.4만 |
|---|
| 2026.06.01 | ₩65,977 | ₩66,632 | ₩65,108 | ₩66,204 | +0.34% | 28.4만 |
|---|
| 2026.05.29 | ₩66,819 | ₩67,117 | ₩66,057 | ₩66,284 | -0.80% | 36.5만 |
|---|
| 2026.05.28 | ₩66,605 | ₩67,501 | ₩66,178 | ₩66,886 | +0.42% | 25.9만 |
|---|
| 2026.05.27 | ₩66,659 | ₩67,607 | ₩66,431 | ₩66,712 | +0.08% | 35.4만 |
|---|
| 2026.05.26 | ₩66,151 | ₩66,792 | ₩65,683 | ₩66,124 | -0.04% | 34.5만 |
|---|
| 2026.05.22 | ₩66,832 | ₩67,220 | ₩65,977 | ₩66,151 | -1.02% | 33.5만 |
|---|
| 2026.05.21 | ₩67,100 | ₩67,260 | ₩66,137 | ₩66,832 | -0.40% | 23.7만 |
|---|
| 2026.05.20 | ₩67,487 | ₩67,808 | ₩66,325 | ₩67,126 | -0.53% | 29.9만 |
|---|
| 2026.05.19 | ₩68,489 | ₩68,570 | ₩67,354 | ₩67,487 | -1.46% | 22.6만 |
|---|
| 2026.05.18 | ₩67,240 | ₩68,864 | ₩67,073 | ₩68,316 | +1.60% | 24.9만 |
|---|
| 2026.05.15 | ₩67,795 | ₩67,968 | ₩66,605 | ₩67,354 | -0.65% | 38.4만 |
|---|
| 2026.05.14 | ₩68,342 | ₩68,917 | ₩67,968 | ₩67,995 | -0.51% | 29.4만 |
|---|
| 2026.05.13 | ₩65,710 | ₩68,022 | ₩65,149 | ₩67,861 | +3.27% | 41.8만 |
|---|
| 2026.05.12 | ₩67,113 | ₩67,621 | ₩66,017 | ₩66,178 | -1.39% | 45.1만 |
|---|
| 2026.05.11 | ₩69,345 | ₩69,345 | ₩64,961 | ₩67,113 | -3.22% | 54.1만 |
|---|
| 2026.05.08 | ₩68,663 | ₩69,318 | ₩67,474 | ₩67,714 | -1.38% | 29.1만 |
|---|
| 2026.05.07 | ₩68,276 | ₩69,318 | ₩68,169 | ₩68,396 | +0.18% | 36.4만 |
|---|
| 2026.05.06 | ₩66,445 | ₩69,559 | ₩66,097 | ₩68,276 | +2.76% | 94만 |
|---|
| 2026.05.05 | ₩66,084 | ₩66,405 | ₩65,536 | ₩66,031 | -0.08% | 18.1만 |
|---|
| 2026.05.04 | ₩66,659 | ₩67,260 | ₩65,790 | ₩66,084 | -0.86% | 22만 |
|---|
| 2026.05.01 | ₩66,365 | ₩67,380 | ₩66,024 | ₩66,913 | +0.83% | 33.4만 |
|---|
| 2026.04.30 | ₩65,296 | ₩66,084 | ₩64,881 | ₩66,031 | +1.13% | 35.9만 |
|---|
| 2026.04.29 | ₩66,218 | ₩66,218 | ₩64,988 | ₩65,336 | -1.33% | 36.7만 |
|---|
| 2026.04.28 | ₩66,685 | ₩66,926 | ₩66,044 | ₩66,431 | -0.38% | 25.6만 |
|---|
| 2026.04.27 | ₩66,779 | ₩67,260 | ₩66,231 | ₩66,311 | -0.70% | 40.7만 |
|---|
| 2026.04.24 | ₩64,667 | ₩66,779 | ₩64,400 | ₩66,445 | +2.75% | 56.8만 |
|---|
| 2026.04.23 | ₩65,162 | ₩65,924 | ₩64,106 | ₩64,641 | -0.80% | 35.8만 |
|---|
| 2026.04.22 | ₩64,855 | ₩65,296 | ₩64,373 | ₩65,175 | +0.49% | 39.3만 |
|---|
| 2026.04.21 | ₩65,135 | ₩65,656 | ₩64,267 | ₩64,561 | -0.88% | 67.4만 |
|---|
| 2026.04.20 | ₩63,652 | ₩65,590 | ₩63,652 | ₩65,362 | +2.69% | 61.6만 |
|---|
| 2026.04.17 | ₩60,952 | ₩63,919 | ₩60,605 | ₩63,652 | +4.43% | 79.8만 |
|---|
| 2026.04.16 | ₩60,311 | ₩60,725 | ₩60,137 | ₩60,551 | +0.40% | 18.8만 |
|---|
| 2026.04.15 | ₩60,204 | ₩60,698 | ₩60,084 | ₩60,418 | +0.36% | 29.1만 |
|---|
| 2026.04.14 | ₩59,335 | ₩60,471 | ₩59,168 | ₩60,458 | +1.89% | 19.7만 |
|---|
| 2026.04.13 | ₩59,041 | ₩59,335 | ₩58,667 | ₩59,215 | +0.29% | 33.3만 |
|---|
| 2026.04.10 | ₩59,148 | ₩60,104 | ₩58,710 | ₩59,041 | -0.18% | 57.6만 |
|---|
| 2026.04.09 | ₩58,694 | ₩59,228 | ₩58,507 | ₩59,148 | +0.77% | 32.7만 |
|---|
| 2026.04.08 | ₩59,202 | ₩59,482 | ₩58,667 | ₩58,948 | -0.43% | 37.8만 |
|---|
| 2026.04.07 | ₩58,360 | ₩58,827 | ₩58,199 | ₩58,667 | +0.53% | 26.1만 |
|---|
| 2026.04.06 | ₩58,801 | ₩59,456 | ₩58,440 | ₩58,680 | -0.20% | 18.8만 |
|---|
| 2026.04.02 | ₩56,676 | ₩58,707 | ₩56,041 | ₩58,654 | +3.49% | 24.9만 |
|---|
| 2026.04.01 | ₩57,224 | ₩57,277 | ₩56,663 | ₩56,663 | -0.98% | 18.7만 |
|---|
| 2026.03.31 | ₩56,355 | ₩57,458 | ₩55,928 | ₩57,063 | +1.26% | 61.5만 |
|---|
| 2026.03.30 | ₩56,021 | ₩56,769 | ₩55,466 | ₩56,141 | +0.21% | 33.6만 |
|---|
| 2026.03.27 | ₩56,088 | ₩56,201 | ₩55,179 | ₩55,500 | -1.05% | 26.5만 |
|---|
| 2026.03.26 | ₩56,435 | ₩57,157 | ₩55,794 | ₩56,342 | -0.17% | 28.8만 |
|---|
| 2026.03.25 | ₩56,756 | ₩57,190 | ₩56,262 | ₩56,850 | +0.16% | 17.8만 |
|---|
| 2026.03.24 | ₩56,048 | ₩56,716 | ₩55,460 | ₩56,596 | +0.98% | 28.2만 |
|---|
| 2026.03.23 | ₩56,235 | ₩56,890 | ₩55,748 | ₩56,088 | -0.26% | 25.8만 |
|---|
| 2026.03.20 | ₩56,756 | ₩56,810 | ₩55,139 | ₩55,433 | -2.33% | 39만 |
|---|
| 2026.03.19 | ₩57,144 | ₩57,438 | ₩56,129 | ₩56,743 | -0.70% | 34.1만 |
|---|
| 2026.03.18 | ₩58,079 | ₩58,961 | ₩57,117 | ₩57,344 | -1.27% | 30만 |
|---|
| 2026.03.17 | ₩58,052 | ₩58,547 | ₩57,692 | ₩58,467 | +0.71% | 35.5만 |
|---|
| 2026.03.16 | ₩57,945 | ₩58,747 | ₩57,678 | ₩58,052 | +0.18% | 21.4만 |
|---|
| 2026.03.13 | ₩57,705 | ₩58,413 | ₩57,398 | ₩57,585 | -0.21% | 32.4만 |
|---|
| 2026.03.12 | ₩57,063 | ₩58,467 | ₩57,037 | ₩57,371 | +0.54% | 34.2만 |
|---|
| 2026.03.11 | ₩57,825 | ₩58,159 | ₩57,297 | ₩57,411 | -0.72% | 27.4만 |
|---|
| 2026.03.10 | ₩58,413 | ₩59,121 | ₩57,852 | ₩57,945 | -0.80% | 31.1만 |
|---|
| 2026.03.09 | ₩58,119 | ₩58,801 | ₩57,665 | ₩58,787 | +1.15% | 32.7만 |
|---|
| 2026.03.06 | ₩58,400 | ₩58,747 | ₩57,818 | ₩58,453 | +0.09% | 27.3만 |
|---|
| 2026.03.05 | ₩58,400 | ₩59,482 | ₩58,386 | ₩58,774 | +0.64% | 45.9만 |
|---|
| 2026.03.04 | ₩58,413 | ₩59,068 | ₩57,685 | ₩58,640 | +0.39% | 31.2만 |
|---|
| 2026.03.03 | ₩57,999 | ₩58,787 | ₩57,130 | ₩58,280 | +0.48% | 42.2만 |
|---|
| 2026.03.02 | ₩57,839 | ₩58,921 | ₩56,796 | ₩58,467 | +1.09% | 38.2만 |
|---|
| 2026.02.27 | ₩58,801 | ₩59,215 | ₩57,418 | ₩58,413 | -0.66% | 48.3만 |
|---|
| 2026.02.26 | ₩58,574 | ₩59,476 | ₩57,879 | ₩58,774 | +0.34% | 84.7만 |
|---|
| 2026.02.25 | ₩57,638 | ₩59,001 | ₩56,796 | ₩58,574 | +1.62% | 49.9만 |
|---|
| 2026.02.24 | ₩57,237 | ₩57,718 | ₩56,862 | ₩57,638 | +0.70% | 32.9만 |
|---|
| 2026.02.23 | ₩57,558 | ₩57,558 | ₩56,683 | ₩57,157 | -0.70% | 25.1만 |
|---|
| 2026.02.20 | ₩57,184 | ₩57,785 | ₩56,315 | ₩57,638 | +0.79% | 22.1만 |
|---|
| 2026.02.19 | ₩57,932 | ₩58,574 | ₩56,676 | ₩57,317 | -1.06% | 37만 |
|---|
| 2026.02.18 | ₩57,879 | ₩58,884 | ₩57,611 | ₩58,052 | +0.30% | 26.7만 |
|---|
| 2026.02.17 | ₩57,718 | ₩58,507 | ₩57,611 | ₩57,865 | +0.25% | 26.7만 |
|---|
| 2026.02.13 | ₩55,473 | ₩57,865 | ₩55,059 | ₩57,705 | +4.02% | 49.8만 |
|---|
| 2026.02.12 | ₩55,206 | ₩55,847 | ₩54,738 | ₩55,406 | +0.36% | 31.5만 |
|---|
| 2026.02.11 | ₩55,099 | ₩55,206 | ₩54,658 | ₩54,965 | -0.24% | 19.7만 |
|---|
| 2026.02.10 | ₩53,054 | ₩55,206 | ₩53,054 | ₩54,992 | +3.65% | 30.1만 |
|---|
| 2026.02.09 | ₩52,399 | ₩53,281 | ₩51,905 | ₩53,054 | +1.25% | 30만 |
|---|
| 2026.02.06 | ₩52,680 | ₩52,901 | ₩51,838 | ₩52,293 | -0.74% | 34.9만 |
|---|
| 2026.02.05 | ₩52,921 | ₩53,589 | ₩52,226 | ₩52,546 | -0.71% | 38.6만 |
|---|
| 2026.02.04 | ₩53,134 | ₩53,601 | ₩52,600 | ₩53,134 | 0.00% | 37.4만 |
|---|
| 2026.02.03 | ₩53,322 | ₩53,589 | ₩51,945 | ₩52,907 | -0.78% | 40.3만 |
|---|
| 2026.02.02 | ₩53,362 | ₩53,823 | ₩52,840 | ₩53,589 | +0.43% | 40.3만 |
|---|
| 2026.01.30 | ₩53,428 | ₩53,489 | ₩52,947 | ₩53,362 | -0.13% | 30.4만 |
|---|
| 2026.01.29 | ₩52,947 | ₩53,522 | ₩52,667 | ₩53,495 | +1.03% | 26.5만 |
|---|
| 2026.01.28 | ₩52,921 | ₩53,268 | ₩52,653 | ₩52,760 | -0.30% | 21.4만 |
|---|
| 2026.01.27 | ₩52,413 | ₩53,068 | ₩52,186 | ₩52,987 | +1.10% | 33.9만 |
|---|
| 2026.01.26 | ₩52,800 | ₩53,281 | ₩52,132 | ₩52,600 | -0.38% | 31.9만 |
|---|
| 2026.01.23 | ₩52,720 | ₩53,388 | ₩52,506 | ₩52,907 | +0.35% | 27.1만 |
|---|
| 2026.01.22 | ₩52,266 | ₩53,068 | ₩52,266 | ₩52,907 | +1.23% | 23.6만 |
|---|
| 2026.01.21 | ₩53,121 | ₩53,261 | ₩50,948 | ₩52,333 | -1.48% | 93.3만 |
|---|
| 2026.01.20 | ₩53,228 | ₩53,589 | ₩52,493 | ₩52,640 | -1.10% | 30.4만 |
|---|
| 2026.01.16 | ₩53,616 | ₩54,123 | ₩53,201 | ₩53,549 | -0.12% | 86.6만 |
|---|
| 2026.01.15 | ₩53,869 | ₩54,284 | ₩53,308 | ₩53,629 | -0.45% | 49.1만 |
|---|
| 2026.01.14 | ₩53,522 | ₩54,083 | ₩53,388 | ₩53,843 | +0.60% | 23만 |
|---|
| 2026.01.13 | ₩53,549 | ₩53,990 | ₩53,068 | ₩53,616 | +0.12% | 17만 |
|---|
| 2026.01.12 | ₩53,415 | ₩54,123 | ₩53,275 | ₩53,656 | +0.45% | 48.4만 |
|---|
| 2026.01.09 | ₩53,763 | ₩54,083 | ₩53,181 | ₩53,575 | -0.35% | 25.1만 |
|---|
| 2026.01.08 | ₩52,359 | ₩53,829 | ₩52,279 | ₩53,816 | +2.78% | 30.9만 |
|---|
| 2026.01.07 | ₩52,667 | ₩52,921 | ₩52,303 | ₩52,653 | -0.03% | 27.1만 |
|---|
| 2026.01.06 | ₩52,413 | ₩52,774 | ₩52,039 | ₩52,693 | +0.54% | 32.6만 |
|---|
| 2026.01.05 | ₩52,987 | ₩54,150 | ₩52,386 | ₩52,667 | -0.61% | 48.3만 |
|---|
| 2026.01.02 | ₩52,587 | ₩53,281 | ₩51,997 | ₩53,268 | +1.30% | 54.1만 |
|---|
| 2025.12.31 | ₩52,907 | ₩53,134 | ₩52,386 | ₩52,720 | -0.35% | 29만 |
|---|
| 2025.12.30 | ₩52,854 | ₩53,348 | ₩52,600 | ₩52,907 | +0.10% | 22.6만 |
|---|
| 2025.12.29 | ₩52,907 | ₩53,108 | ₩52,693 | ₩52,800 | -0.20% | 18.8만 |
|---|
| 2025.12.26 | ₩52,466 | ₩52,974 | ₩52,333 | ₩52,854 | +0.74% | 16.2만 |
|---|
| 2025.12.24 | ₩52,373 | ₩52,693 | ₩52,172 | ₩52,640 | +0.51% | 10.7만 |
|---|
| 2025.12.23 | ₩52,092 | ₩52,640 | ₩51,984 | ₩52,453 | +0.69% | 30.8만 |
|---|
| 2025.12.22 | ₩52,947 | ₩53,090 | ₩51,945 | ₩52,252 | -1.31% | 36만 |
|---|
| 2025.12.19 | ₩53,816 | ₩53,816 | ₩52,680 | ₩52,947 | -1.61% | 46.4만 |
|---|
| 2025.12.18 | ₩53,843 | ₩54,163 | ₩52,854 | ₩53,549 | -0.55% | 31.3만 |
|---|
| 2025.12.17 | ₩53,175 | ₩53,923 | ₩53,175 | ₩53,682 | +0.96% | 32.3만 |
|---|
| 2025.12.16 | ₩53,950 | ₩54,163 | ₩53,188 | ₩53,322 | -1.16% | 41.4만 |
|---|
| 2025.12.15 | ₩53,522 | ₩54,030 | ₩53,014 | ₩53,829 | +0.57% | 41.1만 |
|---|
| 2025.12.12 | ₩53,442 | ₩53,709 | ₩52,560 | ₩53,375 | -0.13% | 39.1만 |
|---|
| 2025.12.11 | ₩52,306 | ₩53,375 | ₩52,119 | ₩53,241 | +1.79% | 31.7만 |
|---|
| 2025.12.10 | ₩52,025 | ₩52,453 | ₩51,705 | ₩52,079 | +0.10% | 34.2만 |
|---|
| 2025.12.09 | ₩51,771 | ₩52,393 | ₩51,567 | ₩52,079 | +0.59% | 28만 |
|---|
| 2025.12.08 | ₩51,798 | ₩51,811 | ₩51,157 | ₩51,651 | -0.28% | 33.5만 |
|---|
| 2025.12.05 | ₩51,491 | ₩52,012 | ₩51,190 | ₩51,638 | +0.29% | 34.3만 |
|---|
| 2025.12.04 | ₩51,464 | ₩51,631 | ₩50,782 | ₩51,571 | +0.21% | 68.3만 |
|---|
| 2025.12.03 | ₩51,985 | ₩52,386 | ₩51,477 | ₩51,544 | -0.85% | 33.3만 |
|---|
| 2025.12.02 | ₩52,987 | ₩53,048 | ₩51,831 | ₩51,958 | -1.94% | 46.8만 |
|---|
| 2025.12.01 | ₩52,800 | ₩53,428 | ₩52,226 | ₩52,840 | +0.08% | 38.4만 |
|---|
| 2025.11.28 | ₩52,506 | ₩53,281 | ₩52,395 | ₩53,188 | +1.30% | 13.7만 |
|---|
| 2025.11.26 | ₩51,691 | ₩52,613 | ₩51,571 | ₩52,573 | +1.71% | 22만 |
|---|
| 2025.11.25 | ₩50,782 | ₩52,080 | ₩50,782 | ₩51,972 | +2.34% | 28.3만 |
|---|
| 2025.11.24 | ₩51,852 | ₩51,852 | ₩50,676 | ₩50,849 | -1.93% | 34.6만 |
|---|
| 2025.11.21 | ₩51,264 | ₩52,226 | ₩50,970 | ₩51,932 | +1.30% | 29.1만 |
|---|
| 2025.11.20 | ₩51,558 | ₩51,618 | ₩51,023 | ₩51,357 | -0.39% | 24만 |
|---|
| 2025.11.19 | ₩50,916 | ₩51,397 | ₩50,622 | ₩50,996 | +0.16% | 26.3만 |
|---|
| 2025.11.18 | ₩50,836 | ₩51,297 | ₩50,462 | ₩50,849 | +0.03% | 29.6만 |
|---|
| 2025.11.17 | ₩51,638 | ₩51,638 | ₩50,462 | ₩50,836 | -1.55% | 32.5만 |
|---|
| 2025.11.14 | ₩51,277 | ₩51,805 | ₩50,689 | ₩51,691 | +0.81% | 32.1만 |
|---|
| 2025.11.13 | ₩51,785 | ₩52,306 | ₩51,304 | ₩51,517 | -0.52% | 33.9만 |
|---|
| 2025.11.12 | ₩52,680 | ₩52,754 | ₩52,025 | ₩52,132 | -1.04% | 16.2만 |
|---|
| 2025.11.11 | ₩52,252 | ₩52,974 | ₩51,918 | ₩52,800 | +1.05% | 26.6만 |
|---|
| 2025.11.10 | ₩51,811 | ₩52,132 | ₩51,170 | ₩52,012 | +0.39% | 24.4만 |
|---|
| 2025.11.07 | ₩51,945 | ₩52,573 | ₩51,437 | ₩51,731 | -0.41% | 33.5만 |
|---|
| 2025.11.06 | ₩53,669 | ₩53,976 | ₩51,798 | ₩51,945 | -3.21% | 32.5만 |
|---|
| 2025.11.05 | ₩55,567 | ₩55,634 | ₩53,201 | ₩53,656 | -3.44% | 40.6만 |
|---|
| 2025.11.04 | ₩54,484 | ₩54,952 | ₩54,130 | ₩54,631 | +0.27% | 44.3만 |
|---|
| 2025.11.03 | ₩54,123 | ₩55,339 | ₩53,743 | ₩54,965 | +1.56% | 39.4만 |
|---|
| 2025.10.31 | ₩53,415 | ₩54,466 | ₩52,854 | ₩54,417 | +1.88% | 41.9만 |
|---|
| 2025.10.30 | ₩53,415 | ₩54,016 | ₩52,493 | ₩53,415 | 0.00% | 37.9만 |
|---|
| 2025.10.29 | ₩51,758 | ₩53,729 | ₩51,477 | ₩53,455 | +3.28% | 51.9만 |
|---|
| 2025.10.28 | ₩52,560 | ₩52,693 | ₩51,390 | ₩52,159 | -0.76% | 59.4만 |
|---|
| 2025.10.27 | ₩52,667 | ₩52,774 | ₩51,638 | ₩52,680 | +0.03% | 29.4만 |
|---|
| 2025.10.24 | ₩53,054 | ₩53,054 | ₩52,386 | ₩52,667 | -0.73% | 21.6만 |
|---|
| 2025.10.23 | ₩52,707 | ₩52,907 | ₩52,186 | ₩52,907 | +0.38% | 24.4만 |
|---|
| 2025.10.22 | ₩53,348 | ₩53,442 | ₩52,466 | ₩52,667 | -1.28% | 27.7만 |
|---|
| 2025.10.21 | ₩52,306 | ₩53,368 | ₩52,159 | ₩53,201 | +1.71% | 37만 |
|---|
| 2025.10.20 | ₩52,734 | ₩52,734 | ₩52,012 | ₩52,306 | -0.81% | 22.3만 |
|---|
| 2025.10.17 | ₩52,266 | ₩52,774 | ₩51,905 | ₩52,346 | +0.15% | 24.8만 |
|---|
| 2025.10.16 | ₩53,602 | ₩53,789 | ₩52,146 | ₩52,266 | -2.49% | 23.5만 |
|---|
| 2025.10.15 | ₩53,910 | ₩54,377 | ₩53,295 | ₩53,509 | -0.74% | 24.9만 |
|---|
| 2025.10.14 | ₩53,535 | ₩54,351 | ₩53,522 | ₩53,749 | +0.40% | 14.8만 |
|---|
| 2025.10.13 | ₩53,910 | ₩54,103 | ₩53,348 | ₩53,816 | -0.17% | 18.9만 |
|---|
| 2025.10.10 | ₩54,270 | ₩54,504 | ₩53,629 | ₩53,709 | -1.03% | 18.4만 |
|---|