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 | ₩70,085 | ₩71,408 | ₩69,403 | ₩69,497 | -0.84% | 62.9만 |
| 2026.10.08 | ₩69,190 | ₩70,598 | ₩68,949 | ₩70,098 | +1.31% | 42.1만 |
| 2026.10.07 | ₩69,697 | ₩70,205 | ₩69,002 | ₩69,443 | -0.36% | 86만 |
| 2026.10.06 | ₩69,751 | ₩70,272 | ₩69,751 | ₩70,045 | +0.42% | 39.6만 |
| 2026.10.05 | ₩69,230 | ₩70,125 | ₩68,735 | ₩69,724 | +0.71% | 46.9만 |
| 2026.10.02 | ₩70,453 | ₩71,061 | ₩68,829 | ₩69,537 | -1.30% | 50.2만 |
| 2026.10.01 | ₩70,406 | ₩70,573 | ₩68,495 | ₩69,831 | -0.82% | 57만 |
| 2026.09.30 | ₩72,090 | ₩72,324 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,753 |
| -1.85% |
| 123.4만 |
| 2026.09.29 | ₩72,344 | ₩72,497 | ₩71,662 | ₩72,143 | -0.28% | 54.4만 |
|---|
| 2026.09.28 | ₩72,451 | ₩73,319 | ₩71,796 | ₩72,558 | +0.15% | 47.3만 |
|---|
| 2026.09.25 | ₩72,170 | ₩72,758 | ₩71,274 | ₩72,517 | +0.48% | 51.9만 |
|---|
| 2026.09.24 | ₩71,488 | ₩72,370 | ₩71,208 | ₩72,250 | +1.07% | 57.1만 |
|---|
| 2026.09.23 | ₩70,446 | ₩71,475 | ₩69,858 | ₩71,261 | +1.16% | 47.8만 |
|---|
| 2026.09.22 | ₩70,272 | ₩70,693 | ₩69,591 | ₩70,613 | +0.48% | 49.6만 |
|---|
| 2026.09.21 | ₩68,361 | ₩70,072 | ₩68,160 | ₩69,791 | +2.09% | 54.4만 |
|---|
| 2026.09.18 | ₩67,479 | ₩67,893 | ₩67,188 | ₩67,586 | +0.16% | 50.8만 |
|---|
| 2026.09.17 | ₩68,013 | ₩68,575 | ₩67,613 | ₩67,653 | -0.53% | 40.3만 |
|---|
| 2026.09.16 | ₩67,813 | ₩68,588 | ₩67,572 | ₩67,733 | -0.12% | 47.3만 |
|---|
| 2026.09.15 | ₩66,343 | ₩68,755 | ₩65,835 | ₩67,760 | +2.14% | 64.6만 |
|---|
| 2026.09.14 | ₩65,982 | ₩67,626 | ₩65,942 | ₩66,704 | +1.09% | 38.9만 |
|---|
| 2026.09.11 | ₩66,851 | ₩67,024 | ₩65,193 | ₩65,274 | -2.36% | 31.7만 |
|---|
| 2026.09.10 | ₩66,396 | ₩66,864 | ₩65,795 | ₩66,102 | -0.44% | 32만 |
|---|
| 2026.09.09 | ₩67,158 | ₩67,232 | ₩66,056 | ₩66,356 | -1.19% | 36.1만 |
|---|
| 2026.09.08 | ₩66,918 | ₩68,040 | ₩66,690 | ₩67,439 | +0.78% | 25.9만 |
|---|
| 2026.09.04 | ₩67,586 | ₩68,100 | ₩67,285 | ₩67,412 | -0.26% | 24.6만 |
|---|
| 2026.09.03 | ₩69,390 | ₩69,751 | ₩67,706 | ₩67,866 | -2.20% | 40.9만 |
|---|
| 2026.09.02 | ₩67,479 | ₩68,720 | ₩67,318 | ₩68,521 | +1.54% | 60.3만 |
|---|
| 2026.09.01 | ₩66,102 | ₩68,274 | ₩65,274 | ₩67,105 | +1.52% | 77.9만 |
|---|
| 2026.08.31 | ₩67,198 | ₩67,359 | ₩66,129 | ₩66,263 | -1.39% | 37.4만 |
|---|
| 2026.08.28 | ₩67,933 | ₩68,815 | ₩67,024 | ₩67,559 | -0.55% | 29.3만 |
|---|
| 2026.08.27 | ₩68,468 | ₩68,735 | ₩67,773 | ₩67,933 | -0.78% | 37.7만 |
|---|
| 2026.08.26 | ₩70,713 | ₩70,860 | ₩68,976 | ₩69,029 | -2.38% | 39.9만 |
|---|
| 2026.08.25 | ₩70,285 | ₩71,047 | ₩69,631 | ₩70,793 | +0.72% | 35.6만 |
|---|
| 2026.08.24 | ₩69,965 | ₩70,967 | ₩69,524 | ₩70,165 | +0.29% | 84.1만 |
|---|
| 2026.08.21 | ₩71,061 | ₩71,515 | ₩69,203 | ₩69,403 | -2.33% | 59.2만 |
|---|
| 2026.08.20 | ₩71,502 | ₩71,809 | ₩70,593 | ₩70,807 | -0.97% | 65.8만 |
|---|
| 2026.08.19 | ₩70,406 | ₩72,170 | ₩69,791 | ₩71,582 | +1.67% | 72.5만 |
|---|
| 2026.08.18 | ₩70,713 | ₩71,328 | ₩69,564 | ₩69,911 | -1.13% | 51.2만 |
|---|
| 2026.08.17 | ₩71,168 | ₩71,569 | ₩70,058 | ₩70,459 | -1.00% | 53.9만 |
|---|
| 2026.08.14 | ₩71,127 | ₩72,170 | ₩70,593 | ₩71,609 | +0.68% | 45.1만 |
|---|
| 2026.08.13 | ₩71,502 | ₩72,785 | ₩70,980 | ₩71,047 | -0.64% | 83만 |
|---|
| 2026.08.12 | ₩68,147 | ₩70,967 | ₩67,960 | ₩70,833 | +3.94% | 84.3만 |
|---|
| 2026.08.11 | ₩67,038 | ₩68,722 | ₩67,038 | ₩68,107 | +1.59% | 46.4만 |
|---|
| 2026.08.10 | ₩66,730 | ₩67,572 | ₩66,624 | ₩66,877 | +0.22% | 60.6만 |
|---|
| 2026.08.07 | ₩65,234 | ₩67,265 | ₩64,752 | ₩66,904 | +2.56% | 50.9만 |
|---|
| 2026.08.06 | ₩67,185 | ₩67,546 | ₩65,100 | ₩65,234 | -2.90% | 69만 |
|---|
| 2026.08.05 | ₩66,142 | ₩67,305 | ₩63,977 | ₩66,490 | +0.53% | 170.9만 |
|---|
| 2026.08.04 | ₩67,933 | ₩68,815 | ₩67,880 | ₩68,428 | +0.73% | 48만 |
|---|
| 2026.08.03 | ₩67,973 | ₩68,976 | ₩67,886 | ₩68,147 | +0.26% | 44.7만 |
|---|
| 2026.07.31 | ₩67,773 | ₩68,134 | ₩67,185 | ₩67,933 | +0.24% | 51.2만 |
|---|
| 2026.07.30 | ₩68,160 | ₩68,575 | ₩67,245 | ₩67,893 | -0.39% | 46.2만 |
|---|
| 2026.07.29 | ₩67,706 | ₩68,495 | ₩67,572 | ₩68,441 | +1.09% | 41.4만 |
|---|
| 2026.07.28 | ₩68,615 | ₩68,936 | ₩67,920 | ₩68,040 | -0.84% | 36.2만 |
|---|
| 2026.07.27 | ₩68,174 | ₩68,174 | ₩67,198 | ₩67,813 | -0.53% | 30.5만 |
|---|
| 2026.07.24 | ₩67,105 | ₩67,572 | ₩66,744 | ₩67,198 | +0.14% | 34.9만 |
|---|
| 2026.07.23 | ₩66,517 | ₩67,399 | ₩65,808 | ₩66,824 | +0.46% | 44.4만 |
|---|
| 2026.07.22 | ₩67,626 | ₩67,633 | ₩66,423 | ₩67,024 | -0.89% | 33.9만 |
|---|
| 2026.07.21 | ₩67,866 | ₩68,321 | ₩67,038 | ₩67,212 | -0.96% | 43.6만 |
|---|
| 2026.07.20 | ₩69,043 | ₩69,604 | ₩68,134 | ₩68,468 | -0.83% | 39.7만 |
|---|
| 2026.07.17 | ₩69,697 | ₩70,713 | ₩68,682 | ₩69,043 | -0.94% | 35.8만 |
|---|
| 2026.07.16 | ₩69,043 | ₩69,885 | ₩68,775 | ₩69,858 | +1.18% | 38.9만 |
|---|
| 2026.07.15 | ₩68,080 | ₩70,045 | ₩68,080 | ₩68,535 | +0.67% | 41.2만 |
|---|
| 2026.07.14 | ₩69,804 | ₩70,593 | ₩69,216 | ₩69,604 | -0.29% | 36.7만 |
|---|
| 2026.07.13 | ₩67,693 | ₩70,633 | ₩67,586 | ₩70,245 | +3.77% | 53.2만 |
|---|
| 2026.07.10 | ₩69,818 | ₩69,985 | ₩68,401 | ₩68,401 | -2.03% | 37.1만 |
|---|
| 2026.07.09 | ₩69,163 | ₩69,617 | ₩68,695 | ₩69,550 | +0.56% | 33.9만 |
|---|
| 2026.07.08 | ₩70,419 | ₩71,074 | ₩69,136 | ₩69,163 | -1.78% | 42만 |
|---|
| 2026.07.07 | ₩70,058 | ₩70,900 | ₩69,657 | ₩70,660 | +0.86% | 54.7만 |
|---|
| 2026.07.06 | ₩70,098 | ₩70,446 | ₩68,949 | ₩69,497 | -0.86% | 44.9만 |
|---|
| 2026.07.02 | ₩69,029 | ₩70,827 | ₩68,281 | ₩70,526 | +2.17% | 39.8만 |
|---|
| 2026.07.01 | ₩70,018 | ₩71,168 | ₩68,873 | ₩69,029 | -1.41% | 54.3만 |
|---|
| 2026.06.30 | ₩69,043 | ₩69,443 | ₩67,933 | ₩69,363 | +0.46% | 69만 |
|---|
| 2026.06.29 | ₩69,550 | ₩70,604 | ₩68,615 | ₩68,668 | -1.27% | 110.5만 |
|---|
| 2026.06.26 | ₩68,227 | ₩69,751 | ₩68,027 | ₩69,443 | +1.78% | 266.3만 |
|---|
| 2026.06.25 | ₩69,043 | ₩69,651 | ₩67,639 | ₩67,866 | -1.70% | 56.5만 |
|---|
| 2026.06.24 | ₩68,247 | ₩70,499 | ₩68,247 | ₩69,043 | +1.17% | 46.9만 |
|---|
| 2026.06.23 | ₩68,067 | ₩69,310 | ₩68,013 | ₩68,976 | +1.34% | 68.7만 |
|---|
| 2026.06.22 | ₩66,877 | ₩69,216 | ₩66,877 | ₩68,013 | +1.70% | 77.9만 |
|---|
| 2026.06.18 | ₩68,655 | ₩68,655 | ₩66,811 | ₩67,332 | -1.93% | 149.3만 |
|---|
| 2026.06.17 | ₩68,388 | ₩69,644 | ₩67,639 | ₩68,294 | -0.14% | 94.2만 |
|---|
| 2026.06.16 | ₩67,813 | ₩69,056 | ₩67,813 | ₩68,882 | +1.58% | 36.1만 |
|---|
| 2026.06.15 | ₩67,933 | ₩68,628 | ₩67,452 | ₩67,920 | -0.02% | 78.7만 |
|---|
| 2026.06.12 | ₩68,628 | ₩68,976 | ₩67,526 | ₩67,786 | -1.23% | 43.2만 |
|---|
| 2026.06.11 | ₩67,719 | ₩69,016 | ₩67,519 | ₩68,829 | +1.64% | 32.3만 |
|---|
| 2026.06.10 | ₩66,610 | ₩68,214 | ₩66,196 | ₩67,719 | +1.67% | 70.8만 |
|---|
| 2026.06.09 | ₩66,249 | ₩67,065 | ₩66,056 | ₩66,610 | +0.54% | 23.8만 |
|---|
| 2026.06.08 | ₩66,410 | ₩67,038 | ₩65,287 | ₩66,129 | -0.42% | 29.8만 |
|---|
| 2026.06.05 | ₩66,102 | ₩66,657 | ₩65,341 | ₩66,276 | +0.26% | 26.8만 |
|---|
| 2026.06.04 | ₩65,300 | ₩66,527 | ₩64,592 | ₩65,862 | +0.86% | 34.7만 |
|---|
| 2026.06.03 | ₩65,701 | ₩65,882 | ₩64,565 | ₩64,659 | -1.59% | 57.6만 |
|---|
| 2026.06.02 | ₩66,142 | ₩66,423 | ₩65,514 | ₩65,942 | -0.30% | 37.4만 |
|---|
| 2026.06.01 | ₩65,982 | ₩66,637 | ₩65,113 | ₩66,209 | +0.34% | 28.4만 |
|---|
| 2026.05.29 | ₩66,824 | ₩67,122 | ₩66,062 | ₩66,289 | -0.80% | 36.5만 |
|---|
| 2026.05.28 | ₩66,610 | ₩67,506 | ₩66,182 | ₩66,891 | +0.42% | 25.9만 |
|---|
| 2026.05.27 | ₩66,664 | ₩67,613 | ₩66,436 | ₩66,717 | +0.08% | 35.4만 |
|---|
| 2026.05.26 | ₩66,156 | ₩66,797 | ₩65,688 | ₩66,129 | -0.04% | 34.5만 |
|---|
| 2026.05.22 | ₩66,837 | ₩67,225 | ₩65,982 | ₩66,156 | -1.02% | 33.5만 |
|---|
| 2026.05.21 | ₩67,105 | ₩67,265 | ₩66,142 | ₩66,837 | -0.40% | 23.7만 |
|---|
| 2026.05.20 | ₩67,492 | ₩67,813 | ₩66,330 | ₩67,131 | -0.53% | 29.9만 |
|---|
| 2026.05.19 | ₩68,495 | ₩68,575 | ₩67,359 | ₩67,492 | -1.46% | 22.6만 |
|---|
| 2026.05.18 | ₩67,245 | ₩68,869 | ₩67,078 | ₩68,321 | +1.60% | 24.9만 |
|---|
| 2026.05.15 | ₩67,800 | ₩67,973 | ₩66,610 | ₩67,359 | -0.65% | 38.4만 |
|---|
| 2026.05.14 | ₩68,348 | ₩68,922 | ₩67,973 | ₩68,000 | -0.51% | 29.4만 |
|---|
| 2026.05.13 | ₩65,715 | ₩68,027 | ₩65,153 | ₩67,866 | +3.27% | 41.8만 |
|---|
| 2026.05.12 | ₩67,118 | ₩67,626 | ₩66,022 | ₩66,182 | -1.39% | 45.1만 |
|---|
| 2026.05.11 | ₩69,350 | ₩69,350 | ₩64,966 | ₩67,118 | -3.22% | 54.1만 |
|---|
| 2026.05.08 | ₩68,668 | ₩69,323 | ₩67,479 | ₩67,719 | -1.38% | 29.1만 |
|---|
| 2026.05.07 | ₩68,281 | ₩69,323 | ₩68,174 | ₩68,401 | +0.18% | 36.4만 |
|---|
| 2026.05.06 | ₩66,450 | ₩69,564 | ₩66,102 | ₩68,281 | +2.76% | 94만 |
|---|
| 2026.05.05 | ₩66,089 | ₩66,410 | ₩65,541 | ₩66,035 | -0.08% | 18.1만 |
|---|
| 2026.05.04 | ₩66,664 | ₩67,265 | ₩65,795 | ₩66,089 | -0.86% | 22만 |
|---|
| 2026.05.01 | ₩66,370 | ₩67,385 | ₩66,029 | ₩66,918 | +0.83% | 33.4만 |
|---|
| 2026.04.30 | ₩65,300 | ₩66,089 | ₩64,886 | ₩66,035 | +1.13% | 35.9만 |
|---|
| 2026.04.29 | ₩66,223 | ₩66,223 | ₩64,993 | ₩65,341 | -1.33% | 36.7만 |
|---|
| 2026.04.28 | ₩66,690 | ₩66,931 | ₩66,049 | ₩66,436 | -0.38% | 25.6만 |
|---|
| 2026.04.27 | ₩66,784 | ₩67,265 | ₩66,236 | ₩66,316 | -0.70% | 40.7만 |
|---|
| 2026.04.24 | ₩64,672 | ₩66,784 | ₩64,405 | ₩66,450 | +2.75% | 56.8만 |
|---|
| 2026.04.23 | ₩65,167 | ₩65,929 | ₩64,111 | ₩64,646 | -0.80% | 35.8만 |
|---|
| 2026.04.22 | ₩64,859 | ₩65,300 | ₩64,378 | ₩65,180 | +0.49% | 39.3만 |
|---|
| 2026.04.21 | ₩65,140 | ₩65,661 | ₩64,271 | ₩64,565 | -0.88% | 67.4만 |
|---|
| 2026.04.20 | ₩63,657 | ₩65,594 | ₩63,657 | ₩65,367 | +2.69% | 61.6만 |
|---|
| 2026.04.17 | ₩60,957 | ₩63,924 | ₩60,609 | ₩63,657 | +4.43% | 79.8만 |
|---|
| 2026.04.16 | ₩60,315 | ₩60,730 | ₩60,142 | ₩60,556 | +0.40% | 18.8만 |
|---|
| 2026.04.15 | ₩60,208 | ₩60,703 | ₩60,088 | ₩60,422 | +0.36% | 29.1만 |
|---|
| 2026.04.14 | ₩59,340 | ₩60,476 | ₩59,173 | ₩60,462 | +1.89% | 19.7만 |
|---|
| 2026.04.13 | ₩59,046 | ₩59,340 | ₩58,671 | ₩59,219 | +0.29% | 33.3만 |
|---|
| 2026.04.10 | ₩59,153 | ₩60,108 | ₩58,714 | ₩59,046 | -0.18% | 57.6만 |
|---|
| 2026.04.09 | ₩58,698 | ₩59,233 | ₩58,511 | ₩59,153 | +0.77% | 32.7만 |
|---|
| 2026.04.08 | ₩59,206 | ₩59,487 | ₩58,671 | ₩58,952 | -0.43% | 37.8만 |
|---|
| 2026.04.07 | ₩58,364 | ₩58,832 | ₩58,204 | ₩58,671 | +0.53% | 26.1만 |
|---|
| 2026.04.06 | ₩58,805 | ₩59,460 | ₩58,444 | ₩58,685 | -0.20% | 18.8만 |
|---|
| 2026.04.02 | ₩56,680 | ₩58,712 | ₩56,045 | ₩58,658 | +3.49% | 24.9만 |
|---|
| 2026.04.01 | ₩57,228 | ₩57,282 | ₩56,667 | ₩56,667 | -0.98% | 18.7만 |
|---|
| 2026.03.31 | ₩56,359 | ₩57,462 | ₩55,932 | ₩57,068 | +1.26% | 61.5만 |
|---|
| 2026.03.30 | ₩56,025 | ₩56,774 | ₩55,471 | ₩56,146 | +0.21% | 33.6만 |
|---|
| 2026.03.27 | ₩56,092 | ₩56,206 | ₩55,183 | ₩55,504 | -1.05% | 26.5만 |
|---|
| 2026.03.26 | ₩56,440 | ₩57,161 | ₩55,798 | ₩56,346 | -0.17% | 28.8만 |
|---|
| 2026.03.25 | ₩56,760 | ₩57,195 | ₩56,266 | ₩56,854 | +0.16% | 17.8만 |
|---|
| 2026.03.24 | ₩56,052 | ₩56,720 | ₩55,464 | ₩56,600 | +0.98% | 28.2만 |
|---|
| 2026.03.23 | ₩56,239 | ₩56,894 | ₩55,753 | ₩56,092 | -0.26% | 25.8만 |
|---|
| 2026.03.20 | ₩56,760 | ₩56,814 | ₩55,143 | ₩55,437 | -2.33% | 39만 |
|---|
| 2026.03.19 | ₩57,148 | ₩57,442 | ₩56,133 | ₩56,747 | -0.70% | 34.1만 |
|---|
| 2026.03.18 | ₩58,083 | ₩58,965 | ₩57,121 | ₩57,348 | -1.27% | 30만 |
|---|
| 2026.03.17 | ₩58,057 | ₩58,551 | ₩57,696 | ₩58,471 | +0.71% | 35.5만 |
|---|
| 2026.03.16 | ₩57,950 | ₩58,752 | ₩57,682 | ₩58,057 | +0.18% | 21.4만 |
|---|
| 2026.03.13 | ₩57,709 | ₩58,418 | ₩57,402 | ₩57,589 | -0.21% | 32.4만 |
|---|
| 2026.03.12 | ₩57,068 | ₩58,471 | ₩57,041 | ₩57,375 | +0.54% | 34.2만 |
|---|
| 2026.03.11 | ₩57,829 | ₩58,164 | ₩57,302 | ₩57,415 | -0.72% | 27.4만 |
|---|
| 2026.03.10 | ₩58,418 | ₩59,126 | ₩57,856 | ₩57,950 | -0.80% | 31.1만 |
|---|
| 2026.03.09 | ₩58,124 | ₩58,805 | ₩57,669 | ₩58,792 | +1.15% | 32.7만 |
|---|
| 2026.03.06 | ₩58,404 | ₩58,752 | ₩57,823 | ₩58,458 | +0.09% | 27.3만 |
|---|
| 2026.03.05 | ₩58,404 | ₩59,487 | ₩58,391 | ₩58,778 | +0.64% | 45.9만 |
|---|
| 2026.03.04 | ₩58,418 | ₩59,072 | ₩57,689 | ₩58,645 | +0.39% | 31.2만 |
|---|
| 2026.03.03 | ₩58,003 | ₩58,792 | ₩57,135 | ₩58,284 | +0.48% | 42.2만 |
|---|
| 2026.03.02 | ₩57,843 | ₩58,925 | ₩56,800 | ₩58,471 | +1.09% | 38.2만 |
|---|
| 2026.02.27 | ₩58,805 | ₩59,219 | ₩57,422 | ₩58,418 | -0.66% | 48.3만 |
|---|
| 2026.02.26 | ₩58,578 | ₩59,480 | ₩57,883 | ₩58,778 | +0.34% | 84.7만 |
|---|
| 2026.02.25 | ₩57,642 | ₩59,006 | ₩56,800 | ₩58,578 | +1.62% | 49.9만 |
|---|
| 2026.02.24 | ₩57,241 | ₩57,723 | ₩56,866 | ₩57,642 | +0.70% | 32.9만 |
|---|
| 2026.02.23 | ₩57,562 | ₩57,562 | ₩56,687 | ₩57,161 | -0.70% | 25.1만 |
|---|
| 2026.02.20 | ₩57,188 | ₩57,789 | ₩56,319 | ₩57,642 | +0.79% | 22.1만 |
|---|
| 2026.02.19 | ₩57,936 | ₩58,578 | ₩56,680 | ₩57,322 | -1.06% | 37만 |
|---|
| 2026.02.18 | ₩57,883 | ₩58,888 | ₩57,616 | ₩58,057 | +0.30% | 26.7만 |
|---|
| 2026.02.17 | ₩57,723 | ₩58,511 | ₩57,616 | ₩57,870 | +0.25% | 26.7만 |
|---|
| 2026.02.13 | ₩55,477 | ₩57,870 | ₩55,063 | ₩57,709 | +4.02% | 49.8만 |
|---|
| 2026.02.12 | ₩55,210 | ₩55,852 | ₩54,742 | ₩55,410 | +0.36% | 31.5만 |
|---|
| 2026.02.11 | ₩55,103 | ₩55,210 | ₩54,662 | ₩54,969 | -0.24% | 19.7만 |
|---|
| 2026.02.10 | ₩53,058 | ₩55,210 | ₩53,058 | ₩54,996 | +3.65% | 30.1만 |
|---|
| 2026.02.09 | ₩52,403 | ₩53,285 | ₩51,909 | ₩53,058 | +1.25% | 30만 |
|---|
| 2026.02.06 | ₩52,684 | ₩52,905 | ₩51,842 | ₩52,296 | -0.74% | 34.9만 |
|---|
| 2026.02.05 | ₩52,925 | ₩53,593 | ₩52,230 | ₩52,550 | -0.71% | 38.6만 |
|---|
| 2026.02.04 | ₩53,138 | ₩53,605 | ₩52,604 | ₩53,138 | 0.00% | 37.4만 |
|---|
| 2026.02.03 | ₩53,326 | ₩53,593 | ₩51,949 | ₩52,911 | -0.78% | 40.3만 |
|---|
| 2026.02.02 | ₩53,366 | ₩53,827 | ₩52,844 | ₩53,593 | +0.43% | 40.3만 |
|---|
| 2026.01.30 | ₩53,432 | ₩53,493 | ₩52,951 | ₩53,366 | -0.13% | 30.4만 |
|---|
| 2026.01.29 | ₩52,951 | ₩53,526 | ₩52,671 | ₩53,499 | +1.03% | 26.5만 |
|---|
| 2026.01.28 | ₩52,925 | ₩53,272 | ₩52,657 | ₩52,764 | -0.30% | 21.4만 |
|---|
| 2026.01.27 | ₩52,417 | ₩53,072 | ₩52,190 | ₩52,991 | +1.10% | 33.9만 |
|---|
| 2026.01.26 | ₩52,804 | ₩53,285 | ₩52,136 | ₩52,604 | -0.38% | 31.9만 |
|---|
| 2026.01.23 | ₩52,724 | ₩53,392 | ₩52,510 | ₩52,911 | +0.35% | 27.1만 |
|---|
| 2026.01.22 | ₩52,270 | ₩53,072 | ₩52,270 | ₩52,911 | +1.23% | 23.6만 |
|---|
| 2026.01.21 | ₩53,125 | ₩53,265 | ₩50,952 | ₩52,337 | -1.48% | 93.3만 |
|---|
| 2026.01.20 | ₩53,232 | ₩53,593 | ₩52,497 | ₩52,644 | -1.10% | 30.4만 |
|---|
| 2026.01.16 | ₩53,620 | ₩54,127 | ₩53,205 | ₩53,553 | -0.12% | 86.6만 |
|---|
| 2026.01.15 | ₩53,874 | ₩54,288 | ₩53,312 | ₩53,633 | -0.45% | 49.1만 |
|---|
| 2026.01.14 | ₩53,526 | ₩54,087 | ₩53,392 | ₩53,847 | +0.60% | 23만 |
|---|
| 2026.01.13 | ₩53,553 | ₩53,994 | ₩53,072 | ₩53,620 | +0.12% | 17만 |
|---|
| 2026.01.12 | ₩53,419 | ₩54,127 | ₩53,279 | ₩53,660 | +0.45% | 48.4만 |
|---|
| 2026.01.09 | ₩53,767 | ₩54,087 | ₩53,185 | ₩53,579 | -0.35% | 25.1만 |
|---|
| 2026.01.08 | ₩52,363 | ₩53,833 | ₩52,283 | ₩53,820 | +2.78% | 30.9만 |
|---|
| 2026.01.07 | ₩52,671 | ₩52,925 | ₩52,307 | ₩52,657 | -0.03% | 27.1만 |
|---|
| 2026.01.06 | ₩52,417 | ₩52,778 | ₩52,043 | ₩52,697 | +0.54% | 32.6만 |
|---|
| 2026.01.05 | ₩52,991 | ₩54,154 | ₩52,390 | ₩52,671 | -0.61% | 48.3만 |
|---|
| 2026.01.02 | ₩52,590 | ₩53,285 | ₩52,001 | ₩53,272 | +1.30% | 54.1만 |
|---|
| 2025.12.31 | ₩52,911 | ₩53,138 | ₩52,390 | ₩52,724 | -0.35% | 29만 |
|---|
| 2025.12.30 | ₩52,858 | ₩53,352 | ₩52,604 | ₩52,911 | +0.10% | 22.6만 |
|---|
| 2025.12.29 | ₩52,911 | ₩53,112 | ₩52,697 | ₩52,804 | -0.20% | 18.8만 |
|---|
| 2025.12.26 | ₩52,470 | ₩52,978 | ₩52,337 | ₩52,858 | +0.74% | 16.2만 |
|---|
| 2025.12.24 | ₩52,377 | ₩52,697 | ₩52,176 | ₩52,644 | +0.51% | 10.7만 |
|---|
| 2025.12.23 | ₩52,096 | ₩52,644 | ₩51,988 | ₩52,457 | +0.69% | 30.8만 |
|---|
| 2025.12.22 | ₩52,951 | ₩53,094 | ₩51,949 | ₩52,256 | -1.31% | 36만 |
|---|
| 2025.12.19 | ₩53,820 | ₩53,820 | ₩52,684 | ₩52,951 | -1.61% | 46.4만 |
|---|
| 2025.12.18 | ₩53,847 | ₩54,168 | ₩52,858 | ₩53,553 | -0.55% | 31.3만 |
|---|
| 2025.12.17 | ₩53,179 | ₩53,927 | ₩53,179 | ₩53,686 | +0.96% | 32.3만 |
|---|
| 2025.12.16 | ₩53,954 | ₩54,168 | ₩53,192 | ₩53,326 | -1.16% | 41.4만 |
|---|
| 2025.12.15 | ₩53,526 | ₩54,034 | ₩53,018 | ₩53,833 | +0.57% | 41.1만 |
|---|
| 2025.12.12 | ₩53,446 | ₩53,713 | ₩52,564 | ₩53,379 | -0.13% | 39.1만 |
|---|
| 2025.12.11 | ₩52,310 | ₩53,379 | ₩52,123 | ₩53,245 | +1.79% | 31.7만 |
|---|
| 2025.12.10 | ₩52,029 | ₩52,457 | ₩51,708 | ₩52,083 | +0.10% | 34.2만 |
|---|
| 2025.12.09 | ₩51,775 | ₩52,397 | ₩51,571 | ₩52,083 | +0.59% | 28만 |
|---|
| 2025.12.08 | ₩51,802 | ₩51,815 | ₩51,160 | ₩51,655 | -0.28% | 33.5만 |
|---|
| 2025.12.05 | ₩51,495 | ₩52,016 | ₩51,194 | ₩51,642 | +0.29% | 34.3만 |
|---|
| 2025.12.04 | ₩51,468 | ₩51,635 | ₩50,786 | ₩51,575 | +0.21% | 68.3만 |
|---|
| 2025.12.03 | ₩51,989 | ₩52,390 | ₩51,481 | ₩51,548 | -0.85% | 33.3만 |
|---|
| 2025.12.02 | ₩52,991 | ₩53,052 | ₩51,835 | ₩51,962 | -1.94% | 46.8만 |
|---|
| 2025.12.01 | ₩52,804 | ₩53,432 | ₩52,230 | ₩52,844 | +0.08% | 38.4만 |
|---|
| 2025.11.28 | ₩52,510 | ₩53,285 | ₩52,399 | ₩53,192 | +1.30% | 13.7만 |
|---|
| 2025.11.26 | ₩51,695 | ₩52,617 | ₩51,575 | ₩52,577 | +1.71% | 22만 |
|---|
| 2025.11.25 | ₩50,786 | ₩52,084 | ₩50,786 | ₩51,976 | +2.34% | 28.3만 |
|---|
| 2025.11.24 | ₩51,855 | ₩51,855 | ₩50,679 | ₩50,853 | -1.93% | 34.6만 |
|---|
| 2025.11.21 | ₩51,267 | ₩52,230 | ₩50,973 | ₩51,936 | +1.30% | 29.1만 |
|---|
| 2025.11.20 | ₩51,561 | ₩51,622 | ₩51,027 | ₩51,361 | -0.39% | 24만 |
|---|
| 2025.11.19 | ₩50,920 | ₩51,401 | ₩50,626 | ₩51,000 | +0.16% | 26.3만 |
|---|
| 2025.11.18 | ₩50,840 | ₩51,301 | ₩50,465 | ₩50,853 | +0.03% | 29.6만 |
|---|
| 2025.11.17 | ₩51,642 | ₩51,642 | ₩50,465 | ₩50,840 | -1.55% | 32.5만 |
|---|
| 2025.11.14 | ₩51,281 | ₩51,809 | ₩50,693 | ₩51,695 | +0.81% | 32.1만 |
|---|
| 2025.11.13 | ₩51,789 | ₩52,310 | ₩51,307 | ₩51,521 | -0.52% | 33.9만 |
|---|
| 2025.11.12 | ₩52,684 | ₩52,758 | ₩52,029 | ₩52,136 | -1.04% | 16.2만 |
|---|
| 2025.11.11 | ₩52,256 | ₩52,978 | ₩51,922 | ₩52,804 | +1.05% | 26.6만 |
|---|
| 2025.11.10 | ₩51,815 | ₩52,136 | ₩51,174 | ₩52,016 | +0.39% | 24.4만 |
|---|
| 2025.11.07 | ₩51,949 | ₩52,577 | ₩51,441 | ₩51,735 | -0.41% | 33.5만 |
|---|
| 2025.11.06 | ₩53,673 | ₩53,980 | ₩51,802 | ₩51,949 | -3.21% | 32.5만 |
|---|
| 2025.11.05 | ₩55,571 | ₩55,638 | ₩53,205 | ₩53,660 | -3.44% | 40.6만 |
|---|
| 2025.11.04 | ₩54,488 | ₩54,956 | ₩54,134 | ₩54,635 | +0.27% | 44.3만 |
|---|
| 2025.11.03 | ₩54,127 | ₩55,344 | ₩53,747 | ₩54,969 | +1.56% | 39.4만 |
|---|
| 2025.10.31 | ₩53,419 | ₩54,470 | ₩52,858 | ₩54,421 | +1.88% | 41.9만 |
|---|
| 2025.10.30 | ₩53,419 | ₩54,021 | ₩52,497 | ₩53,419 | 0.00% | 37.9만 |
|---|
| 2025.10.29 | ₩51,762 | ₩53,733 | ₩51,481 | ₩53,459 | +3.28% | 51.9만 |
|---|
| 2025.10.28 | ₩52,564 | ₩52,697 | ₩51,394 | ₩52,163 | -0.76% | 59.4만 |
|---|
| 2025.10.27 | ₩52,671 | ₩52,778 | ₩51,642 | ₩52,684 | +0.03% | 29.4만 |
|---|
| 2025.10.24 | ₩53,058 | ₩53,058 | ₩52,390 | ₩52,671 | -0.73% | 21.6만 |
|---|
| 2025.10.23 | ₩52,711 | ₩52,911 | ₩52,190 | ₩52,911 | +0.38% | 24.4만 |
|---|
| 2025.10.22 | ₩53,352 | ₩53,446 | ₩52,470 | ₩52,671 | -1.28% | 27.7만 |
|---|
| 2025.10.21 | ₩52,310 | ₩53,372 | ₩52,163 | ₩53,205 | +1.71% | 37만 |
|---|
| 2025.10.20 | ₩52,737 | ₩52,737 | ₩52,016 | ₩52,310 | -0.81% | 22.3만 |
|---|
| 2025.10.17 | ₩52,270 | ₩52,778 | ₩51,909 | ₩52,350 | +0.15% | 24.8만 |
|---|
| 2025.10.16 | ₩53,606 | ₩53,793 | ₩52,149 | ₩52,270 | -2.49% | 23.5만 |
|---|
| 2025.10.15 | ₩53,914 | ₩54,381 | ₩53,299 | ₩53,513 | -0.74% | 24.9만 |
|---|
| 2025.10.14 | ₩53,539 | ₩54,355 | ₩53,526 | ₩53,753 | +0.40% | 14.8만 |
|---|
| 2025.10.13 | ₩53,914 | ₩54,107 | ₩53,352 | ₩53,820 | -0.17% | 18.9만 |
|---|
| 2025.10.10 | ₩54,274 | ₩54,508 | ₩53,633 | ₩53,713 | -1.03% | 18.4만 |
|---|