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 | ₩70,070 | ₩71,393 | ₩69,389 | ₩69,482 | -0.84% | 62.9만 |
| 2026.10.08 | ₩69,175 | ₩70,583 | ₩68,935 | ₩70,084 | +1.31% | 42.1만 |
| 2026.10.07 | ₩69,683 | ₩70,191 | ₩68,988 | ₩69,429 | -0.36% | 86만 |
| 2026.10.06 | ₩69,736 | ₩70,257 | ₩69,736 | ₩70,030 | +0.42% | 39.6만 |
| 2026.10.05 | ₩69,215 | ₩70,110 | ₩68,721 | ₩69,710 | +0.71% | 46.9만 |
| 2026.10.02 | ₩70,438 | ₩71,046 | ₩68,814 | ₩69,522 | -1.30% | 50.2만 |
| 2026.10.01 | ₩70,391 | ₩70,558 | ₩68,480 | ₩69,816 | -0.82% | 57만 |
| 2026.09.30 | ₩72,075 | ₩72,308 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,738 |
| -1.85% |
| 123.4만 |
| 2026.09.29 | ₩72,329 | ₩72,482 | ₩71,647 | ₩72,128 | -0.28% | 54.4만 |
|---|
| 2026.09.28 | ₩72,435 | ₩73,304 | ₩71,781 | ₩72,542 | +0.15% | 47.3만 |
|---|
| 2026.09.25 | ₩72,155 | ₩72,743 | ₩71,260 | ₩72,502 | +0.48% | 51.9만 |
|---|
| 2026.09.24 | ₩71,473 | ₩72,355 | ₩71,193 | ₩72,235 | +1.07% | 57.1만 |
|---|
| 2026.09.23 | ₩70,431 | ₩71,460 | ₩69,843 | ₩71,246 | +1.16% | 47.8만 |
|---|
| 2026.09.22 | ₩70,257 | ₩70,678 | ₩69,576 | ₩70,598 | +0.48% | 49.6만 |
|---|
| 2026.09.21 | ₩68,347 | ₩70,057 | ₩68,146 | ₩69,776 | +2.09% | 54.4만 |
|---|
| 2026.09.18 | ₩67,465 | ₩67,879 | ₩67,173 | ₩67,572 | +0.16% | 50.8만 |
|---|
| 2026.09.17 | ₩67,999 | ₩68,560 | ₩67,598 | ₩67,638 | -0.53% | 40.3만 |
|---|
| 2026.09.16 | ₩67,799 | ₩68,574 | ₩67,558 | ₩67,719 | -0.12% | 47.3만 |
|---|
| 2026.09.15 | ₩66,329 | ₩68,741 | ₩65,821 | ₩67,745 | +2.14% | 64.6만 |
|---|
| 2026.09.14 | ₩65,968 | ₩67,612 | ₩65,928 | ₩66,690 | +1.09% | 38.9만 |
|---|
| 2026.09.11 | ₩66,837 | ₩67,010 | ₩65,180 | ₩65,260 | -2.36% | 31.7만 |
|---|
| 2026.09.10 | ₩66,382 | ₩66,850 | ₩65,781 | ₩66,088 | -0.44% | 32만 |
|---|
| 2026.09.09 | ₩67,144 | ₩67,218 | ₩66,042 | ₩66,342 | -1.19% | 36.1만 |
|---|
| 2026.09.08 | ₩66,904 | ₩68,026 | ₩66,676 | ₩67,425 | +0.78% | 25.9만 |
|---|
| 2026.09.04 | ₩67,572 | ₩68,086 | ₩67,271 | ₩67,398 | -0.26% | 24.6만 |
|---|
| 2026.09.03 | ₩69,376 | ₩69,736 | ₩67,692 | ₩67,852 | -2.20% | 40.9만 |
|---|
| 2026.09.02 | ₩67,465 | ₩68,706 | ₩67,304 | ₩68,507 | +1.54% | 60.3만 |
|---|
| 2026.09.01 | ₩66,088 | ₩68,260 | ₩65,260 | ₩67,091 | +1.52% | 77.9만 |
|---|
| 2026.08.31 | ₩67,184 | ₩67,344 | ₩66,115 | ₩66,249 | -1.39% | 37.4만 |
|---|
| 2026.08.28 | ₩67,919 | ₩68,801 | ₩67,010 | ₩67,545 | -0.55% | 29.3만 |
|---|
| 2026.08.27 | ₩68,454 | ₩68,721 | ₩67,759 | ₩67,919 | -0.78% | 37.7만 |
|---|
| 2026.08.26 | ₩70,698 | ₩70,845 | ₩68,961 | ₩69,015 | -2.38% | 39.9만 |
|---|
| 2026.08.25 | ₩70,271 | ₩71,032 | ₩69,616 | ₩70,779 | +0.72% | 35.6만 |
|---|
| 2026.08.24 | ₩69,950 | ₩70,952 | ₩69,509 | ₩70,151 | +0.29% | 84.1만 |
|---|
| 2026.08.21 | ₩71,046 | ₩71,500 | ₩69,188 | ₩69,389 | -2.33% | 59.2만 |
|---|
| 2026.08.20 | ₩71,487 | ₩71,794 | ₩70,578 | ₩70,792 | -0.97% | 65.8만 |
|---|
| 2026.08.19 | ₩70,391 | ₩72,155 | ₩69,776 | ₩71,567 | +1.67% | 72.5만 |
|---|
| 2026.08.18 | ₩70,698 | ₩71,313 | ₩69,549 | ₩69,897 | -1.13% | 51.2만 |
|---|
| 2026.08.17 | ₩71,153 | ₩71,554 | ₩70,044 | ₩70,444 | -1.00% | 53.9만 |
|---|
| 2026.08.14 | ₩71,113 | ₩72,155 | ₩70,578 | ₩71,594 | +0.68% | 45.1만 |
|---|
| 2026.08.13 | ₩71,487 | ₩72,769 | ₩70,966 | ₩71,032 | -0.64% | 83만 |
|---|
| 2026.08.12 | ₩68,133 | ₩70,952 | ₩67,946 | ₩70,819 | +3.94% | 84.3만 |
|---|
| 2026.08.11 | ₩67,024 | ₩68,707 | ₩67,024 | ₩68,093 | +1.59% | 46.4만 |
|---|
| 2026.08.10 | ₩66,716 | ₩67,558 | ₩66,610 | ₩66,863 | +0.22% | 60.6만 |
|---|
| 2026.08.07 | ₩65,220 | ₩67,251 | ₩64,739 | ₩66,890 | +2.56% | 50.9만 |
|---|
| 2026.08.06 | ₩67,171 | ₩67,532 | ₩65,086 | ₩65,220 | -2.90% | 69만 |
|---|
| 2026.08.05 | ₩66,129 | ₩67,291 | ₩63,964 | ₩66,476 | +0.53% | 170.9만 |
|---|
| 2026.08.04 | ₩67,919 | ₩68,801 | ₩67,866 | ₩68,413 | +0.73% | 48만 |
|---|
| 2026.08.03 | ₩67,959 | ₩68,961 | ₩67,872 | ₩68,133 | +0.26% | 44.7만 |
|---|
| 2026.07.31 | ₩67,759 | ₩68,119 | ₩67,171 | ₩67,919 | +0.24% | 51.2만 |
|---|
| 2026.07.30 | ₩68,146 | ₩68,560 | ₩67,231 | ₩67,879 | -0.39% | 46.2만 |
|---|
| 2026.07.29 | ₩67,692 | ₩68,480 | ₩67,558 | ₩68,427 | +1.09% | 41.4만 |
|---|
| 2026.07.28 | ₩68,601 | ₩68,921 | ₩67,906 | ₩68,026 | -0.84% | 36.2만 |
|---|
| 2026.07.27 | ₩68,160 | ₩68,160 | ₩67,184 | ₩67,799 | -0.53% | 30.5만 |
|---|
| 2026.07.24 | ₩67,091 | ₩67,558 | ₩66,730 | ₩67,184 | +0.14% | 34.9만 |
|---|
| 2026.07.23 | ₩66,503 | ₩67,385 | ₩65,794 | ₩66,810 | +0.46% | 44.4만 |
|---|
| 2026.07.22 | ₩67,612 | ₩67,618 | ₩66,409 | ₩67,010 | -0.89% | 33.9만 |
|---|
| 2026.07.21 | ₩67,852 | ₩68,307 | ₩67,024 | ₩67,197 | -0.96% | 43.6만 |
|---|
| 2026.07.20 | ₩69,028 | ₩69,589 | ₩68,119 | ₩68,454 | -0.83% | 39.7만 |
|---|
| 2026.07.17 | ₩69,683 | ₩70,698 | ₩68,667 | ₩69,028 | -0.94% | 35.8만 |
|---|
| 2026.07.16 | ₩69,028 | ₩69,870 | ₩68,761 | ₩69,843 | +1.18% | 38.9만 |
|---|
| 2026.07.15 | ₩68,066 | ₩70,030 | ₩68,066 | ₩68,520 | +0.67% | 41.2만 |
|---|
| 2026.07.14 | ₩69,790 | ₩70,578 | ₩69,202 | ₩69,589 | -0.29% | 36.7만 |
|---|
| 2026.07.13 | ₩67,679 | ₩70,618 | ₩67,572 | ₩70,231 | +3.77% | 53.2만 |
|---|
| 2026.07.10 | ₩69,803 | ₩69,970 | ₩68,387 | ₩68,387 | -2.03% | 37.1만 |
|---|
| 2026.07.09 | ₩69,148 | ₩69,603 | ₩68,681 | ₩69,536 | +0.56% | 33.9만 |
|---|
| 2026.07.08 | ₩70,404 | ₩71,059 | ₩69,122 | ₩69,148 | -1.78% | 42만 |
|---|
| 2026.07.07 | ₩70,044 | ₩70,885 | ₩69,643 | ₩70,645 | +0.86% | 54.7만 |
|---|
| 2026.07.06 | ₩70,084 | ₩70,431 | ₩68,935 | ₩69,482 | -0.86% | 44.9만 |
|---|
| 2026.07.02 | ₩69,015 | ₩70,812 | ₩68,266 | ₩70,511 | +2.17% | 39.8만 |
|---|
| 2026.07.01 | ₩70,004 | ₩71,153 | ₩68,858 | ₩69,015 | -1.41% | 54.3만 |
|---|
| 2026.06.30 | ₩69,028 | ₩69,429 | ₩67,919 | ₩69,349 | +0.46% | 69만 |
|---|
| 2026.06.29 | ₩69,536 | ₩70,589 | ₩68,601 | ₩68,654 | -1.27% | 110.5만 |
|---|
| 2026.06.26 | ₩68,213 | ₩69,736 | ₩68,013 | ₩69,429 | +1.78% | 266.3만 |
|---|
| 2026.06.25 | ₩69,028 | ₩69,636 | ₩67,625 | ₩67,852 | -1.70% | 56.5만 |
|---|
| 2026.06.24 | ₩68,233 | ₩70,485 | ₩68,233 | ₩69,028 | +1.17% | 46.9만 |
|---|
| 2026.06.23 | ₩68,053 | ₩69,295 | ₩67,999 | ₩68,961 | +1.34% | 68.7만 |
|---|
| 2026.06.22 | ₩66,863 | ₩69,202 | ₩66,863 | ₩67,999 | +1.70% | 77.9만 |
|---|
| 2026.06.18 | ₩68,641 | ₩68,641 | ₩66,797 | ₩67,318 | -1.93% | 149.3만 |
|---|
| 2026.06.17 | ₩68,373 | ₩69,629 | ₩67,625 | ₩68,280 | -0.14% | 94.2만 |
|---|
| 2026.06.16 | ₩67,799 | ₩69,041 | ₩67,799 | ₩68,868 | +1.58% | 36.1만 |
|---|
| 2026.06.15 | ₩67,919 | ₩68,614 | ₩67,438 | ₩67,906 | -0.02% | 78.7만 |
|---|
| 2026.06.12 | ₩68,614 | ₩68,961 | ₩67,512 | ₩67,772 | -1.23% | 43.2만 |
|---|
| 2026.06.11 | ₩67,705 | ₩69,001 | ₩67,505 | ₩68,814 | +1.64% | 32.3만 |
|---|
| 2026.06.10 | ₩66,596 | ₩68,200 | ₩66,182 | ₩67,705 | +1.67% | 70.8만 |
|---|
| 2026.06.09 | ₩66,235 | ₩67,051 | ₩66,042 | ₩66,596 | +0.54% | 23.8만 |
|---|
| 2026.06.08 | ₩66,396 | ₩67,024 | ₩65,273 | ₩66,115 | -0.42% | 29.8만 |
|---|
| 2026.06.05 | ₩66,088 | ₩66,643 | ₩65,327 | ₩66,262 | +0.26% | 26.8만 |
|---|
| 2026.06.04 | ₩65,287 | ₩66,513 | ₩64,579 | ₩65,848 | +0.86% | 34.7만 |
|---|
| 2026.06.03 | ₩65,688 | ₩65,868 | ₩64,552 | ₩64,645 | -1.59% | 57.6만 |
|---|
| 2026.06.02 | ₩66,129 | ₩66,409 | ₩65,501 | ₩65,928 | -0.30% | 37.4만 |
|---|
| 2026.06.01 | ₩65,968 | ₩66,623 | ₩65,100 | ₩66,195 | +0.34% | 28.4만 |
|---|
| 2026.05.29 | ₩66,810 | ₩67,108 | ₩66,048 | ₩66,276 | -0.80% | 36.5만 |
|---|
| 2026.05.28 | ₩66,596 | ₩67,491 | ₩66,169 | ₩66,877 | +0.42% | 25.9만 |
|---|
| 2026.05.27 | ₩66,650 | ₩67,598 | ₩66,423 | ₩66,703 | +0.08% | 35.4만 |
|---|
| 2026.05.26 | ₩66,142 | ₩66,783 | ₩65,674 | ₩66,115 | -0.04% | 34.5만 |
|---|
| 2026.05.22 | ₩66,823 | ₩67,211 | ₩65,968 | ₩66,142 | -1.02% | 33.5만 |
|---|
| 2026.05.21 | ₩67,091 | ₩67,251 | ₩66,129 | ₩66,823 | -0.40% | 23.7만 |
|---|
| 2026.05.20 | ₩67,478 | ₩67,799 | ₩66,316 | ₩67,117 | -0.53% | 29.9만 |
|---|
| 2026.05.19 | ₩68,480 | ₩68,560 | ₩67,344 | ₩67,478 | -1.46% | 22.6만 |
|---|
| 2026.05.18 | ₩67,231 | ₩68,854 | ₩67,064 | ₩68,307 | +1.60% | 24.9만 |
|---|
| 2026.05.15 | ₩67,785 | ₩67,959 | ₩66,596 | ₩67,344 | -0.65% | 38.4만 |
|---|
| 2026.05.14 | ₩68,333 | ₩68,908 | ₩67,959 | ₩67,986 | -0.51% | 29.4만 |
|---|
| 2026.05.13 | ₩65,701 | ₩68,013 | ₩65,140 | ₩67,852 | +3.27% | 41.8만 |
|---|
| 2026.05.12 | ₩67,104 | ₩67,612 | ₩66,008 | ₩66,169 | -1.39% | 45.1만 |
|---|
| 2026.05.11 | ₩69,335 | ₩69,335 | ₩64,953 | ₩67,104 | -3.22% | 54.1만 |
|---|
| 2026.05.08 | ₩68,654 | ₩69,309 | ₩67,465 | ₩67,705 | -1.38% | 29.1만 |
|---|
| 2026.05.07 | ₩68,266 | ₩69,309 | ₩68,160 | ₩68,387 | +0.18% | 36.4만 |
|---|
| 2026.05.06 | ₩66,436 | ₩69,549 | ₩66,088 | ₩68,266 | +2.76% | 94만 |
|---|
| 2026.05.05 | ₩66,075 | ₩66,396 | ₩65,527 | ₩66,022 | -0.08% | 18.1만 |
|---|
| 2026.05.04 | ₩66,650 | ₩67,251 | ₩65,781 | ₩66,075 | -0.86% | 22만 |
|---|
| 2026.05.01 | ₩66,356 | ₩67,371 | ₩66,015 | ₩66,904 | +0.83% | 33.4만 |
|---|
| 2026.04.30 | ₩65,287 | ₩66,075 | ₩64,873 | ₩66,022 | +1.13% | 35.9만 |
|---|
| 2026.04.29 | ₩66,209 | ₩66,209 | ₩64,979 | ₩65,327 | -1.33% | 36.7만 |
|---|
| 2026.04.28 | ₩66,676 | ₩66,917 | ₩66,035 | ₩66,423 | -0.38% | 25.6만 |
|---|
| 2026.04.27 | ₩66,770 | ₩67,251 | ₩66,222 | ₩66,302 | -0.70% | 40.7만 |
|---|
| 2026.04.24 | ₩64,659 | ₩66,770 | ₩64,391 | ₩66,436 | +2.75% | 56.8만 |
|---|
| 2026.04.23 | ₩65,153 | ₩65,915 | ₩64,098 | ₩64,632 | -0.80% | 35.8만 |
|---|
| 2026.04.22 | ₩64,846 | ₩65,287 | ₩64,365 | ₩65,166 | +0.49% | 39.3만 |
|---|
| 2026.04.21 | ₩65,126 | ₩65,648 | ₩64,258 | ₩64,552 | -0.88% | 67.4만 |
|---|
| 2026.04.20 | ₩63,643 | ₩65,581 | ₩63,643 | ₩65,354 | +2.69% | 61.6만 |
|---|
| 2026.04.17 | ₩60,944 | ₩63,910 | ₩60,597 | ₩63,643 | +4.43% | 79.8만 |
|---|
| 2026.04.16 | ₩60,303 | ₩60,717 | ₩60,129 | ₩60,543 | +0.40% | 18.8만 |
|---|
| 2026.04.15 | ₩60,196 | ₩60,690 | ₩60,076 | ₩60,410 | +0.36% | 29.1만 |
|---|
| 2026.04.14 | ₩59,327 | ₩60,463 | ₩59,160 | ₩60,450 | +1.89% | 19.7만 |
|---|
| 2026.04.13 | ₩59,033 | ₩59,327 | ₩58,659 | ₩59,207 | +0.29% | 33.3만 |
|---|
| 2026.04.10 | ₩59,140 | ₩60,096 | ₩58,702 | ₩59,033 | -0.18% | 57.6만 |
|---|
| 2026.04.09 | ₩58,686 | ₩59,220 | ₩58,499 | ₩59,140 | +0.77% | 32.7만 |
|---|
| 2026.04.08 | ₩59,194 | ₩59,474 | ₩58,659 | ₩58,940 | -0.43% | 37.8만 |
|---|
| 2026.04.07 | ₩58,352 | ₩58,820 | ₩58,192 | ₩58,659 | +0.53% | 26.1만 |
|---|
| 2026.04.06 | ₩58,793 | ₩59,448 | ₩58,432 | ₩58,673 | -0.20% | 18.8만 |
|---|
| 2026.04.02 | ₩56,668 | ₩58,699 | ₩56,034 | ₩58,646 | +3.49% | 24.9만 |
|---|
| 2026.04.01 | ₩57,216 | ₩57,270 | ₩56,655 | ₩56,655 | -0.98% | 18.7만 |
|---|
| 2026.03.31 | ₩56,348 | ₩57,450 | ₩55,920 | ₩57,056 | +1.26% | 61.5만 |
|---|
| 2026.03.30 | ₩56,014 | ₩56,762 | ₩55,459 | ₩56,134 | +0.21% | 33.6만 |
|---|
| 2026.03.27 | ₩56,080 | ₩56,194 | ₩55,172 | ₩55,492 | -1.05% | 26.5만 |
|---|
| 2026.03.26 | ₩56,428 | ₩57,149 | ₩55,786 | ₩56,334 | -0.17% | 28.8만 |
|---|
| 2026.03.25 | ₩56,748 | ₩57,183 | ₩56,254 | ₩56,842 | +0.16% | 17.8만 |
|---|
| 2026.03.24 | ₩56,040 | ₩56,708 | ₩55,452 | ₩56,588 | +0.98% | 28.2만 |
|---|
| 2026.03.23 | ₩56,227 | ₩56,882 | ₩55,741 | ₩56,080 | -0.26% | 25.8만 |
|---|
| 2026.03.20 | ₩56,748 | ₩56,802 | ₩55,132 | ₩55,426 | -2.33% | 39만 |
|---|
| 2026.03.19 | ₩57,136 | ₩57,430 | ₩56,122 | ₩56,735 | -0.70% | 34.1만 |
|---|
| 2026.03.18 | ₩58,071 | ₩58,953 | ₩57,109 | ₩57,336 | -1.27% | 30만 |
|---|
| 2026.03.17 | ₩58,045 | ₩58,539 | ₩57,684 | ₩58,459 | +0.71% | 35.5만 |
|---|
| 2026.03.16 | ₩57,938 | ₩58,739 | ₩57,670 | ₩58,045 | +0.18% | 21.4만 |
|---|
| 2026.03.13 | ₩57,697 | ₩58,405 | ₩57,390 | ₩57,577 | -0.21% | 32.4만 |
|---|
| 2026.03.12 | ₩57,056 | ₩58,459 | ₩57,029 | ₩57,363 | +0.54% | 34.2만 |
|---|
| 2026.03.11 | ₩57,817 | ₩58,151 | ₩57,290 | ₩57,403 | -0.72% | 27.4만 |
|---|
| 2026.03.10 | ₩58,405 | ₩59,113 | ₩57,844 | ₩57,938 | -0.80% | 31.1만 |
|---|
| 2026.03.09 | ₩58,111 | ₩58,793 | ₩57,657 | ₩58,779 | +1.15% | 32.7만 |
|---|
| 2026.03.06 | ₩58,392 | ₩58,739 | ₩57,811 | ₩58,445 | +0.09% | 27.3만 |
|---|
| 2026.03.05 | ₩58,392 | ₩59,474 | ₩58,379 | ₩58,766 | +0.64% | 45.9만 |
|---|
| 2026.03.04 | ₩58,405 | ₩59,060 | ₩57,677 | ₩58,632 | +0.39% | 31.2만 |
|---|
| 2026.03.03 | ₩57,991 | ₩58,779 | ₩57,123 | ₩58,272 | +0.48% | 42.2만 |
|---|
| 2026.03.02 | ₩57,831 | ₩58,913 | ₩56,789 | ₩58,459 | +1.09% | 38.2만 |
|---|
| 2026.02.27 | ₩58,793 | ₩59,207 | ₩57,410 | ₩58,405 | -0.66% | 48.3만 |
|---|
| 2026.02.26 | ₩58,566 | ₩59,468 | ₩57,871 | ₩58,766 | +0.34% | 84.7만 |
|---|
| 2026.02.25 | ₩57,630 | ₩58,993 | ₩56,789 | ₩58,566 | +1.62% | 49.9만 |
|---|
| 2026.02.24 | ₩57,229 | ₩57,710 | ₩56,854 | ₩57,630 | +0.70% | 32.9만 |
|---|
| 2026.02.23 | ₩57,550 | ₩57,550 | ₩56,675 | ₩57,149 | -0.70% | 25.1만 |
|---|
| 2026.02.20 | ₩57,176 | ₩57,777 | ₩56,307 | ₩57,630 | +0.79% | 22.1만 |
|---|
| 2026.02.19 | ₩57,924 | ₩58,566 | ₩56,668 | ₩57,310 | -1.06% | 37만 |
|---|
| 2026.02.18 | ₩57,871 | ₩58,876 | ₩57,604 | ₩58,045 | +0.30% | 26.7만 |
|---|
| 2026.02.17 | ₩57,710 | ₩58,499 | ₩57,604 | ₩57,857 | +0.25% | 26.7만 |
|---|
| 2026.02.13 | ₩55,466 | ₩57,857 | ₩55,051 | ₩57,697 | +4.02% | 49.8만 |
|---|
| 2026.02.12 | ₩55,198 | ₩55,840 | ₩54,731 | ₩55,399 | +0.36% | 31.5만 |
|---|
| 2026.02.11 | ₩55,092 | ₩55,198 | ₩54,651 | ₩54,958 | -0.24% | 19.7만 |
|---|
| 2026.02.10 | ₩53,047 | ₩55,198 | ₩53,047 | ₩54,985 | +3.65% | 30.1만 |
|---|
| 2026.02.09 | ₩52,392 | ₩53,274 | ₩51,898 | ₩53,047 | +1.25% | 30만 |
|---|
| 2026.02.06 | ₩52,673 | ₩52,893 | ₩51,831 | ₩52,286 | -0.74% | 34.9만 |
|---|
| 2026.02.05 | ₩52,914 | ₩53,582 | ₩52,219 | ₩52,539 | -0.71% | 38.6만 |
|---|
| 2026.02.04 | ₩53,127 | ₩53,594 | ₩52,593 | ₩53,127 | 0.00% | 37.4만 |
|---|
| 2026.02.03 | ₩53,314 | ₩53,582 | ₩51,938 | ₩52,900 | -0.78% | 40.3만 |
|---|
| 2026.02.02 | ₩53,354 | ₩53,815 | ₩52,833 | ₩53,582 | +0.43% | 40.3만 |
|---|
| 2026.01.30 | ₩53,421 | ₩53,481 | ₩52,940 | ₩53,354 | -0.13% | 30.4만 |
|---|
| 2026.01.29 | ₩52,940 | ₩53,515 | ₩52,660 | ₩53,488 | +1.03% | 26.5만 |
|---|
| 2026.01.28 | ₩52,914 | ₩53,261 | ₩52,646 | ₩52,753 | -0.30% | 21.4만 |
|---|
| 2026.01.27 | ₩52,406 | ₩53,061 | ₩52,179 | ₩52,980 | +1.10% | 33.9만 |
|---|
| 2026.01.26 | ₩52,793 | ₩53,274 | ₩52,125 | ₩52,593 | -0.38% | 31.9만 |
|---|
| 2026.01.23 | ₩52,713 | ₩53,381 | ₩52,499 | ₩52,900 | +0.35% | 27.1만 |
|---|
| 2026.01.22 | ₩52,259 | ₩53,061 | ₩52,259 | ₩52,900 | +1.23% | 23.6만 |
|---|
| 2026.01.21 | ₩53,114 | ₩53,254 | ₩50,941 | ₩52,326 | -1.48% | 93.3만 |
|---|
| 2026.01.20 | ₩53,221 | ₩53,582 | ₩52,486 | ₩52,633 | -1.10% | 30.4만 |
|---|
| 2026.01.16 | ₩53,608 | ₩54,116 | ₩53,194 | ₩53,542 | -0.12% | 86.6만 |
|---|
| 2026.01.15 | ₩53,862 | ₩54,276 | ₩53,301 | ₩53,622 | -0.45% | 49.1만 |
|---|
| 2026.01.14 | ₩53,515 | ₩54,076 | ₩53,381 | ₩53,835 | +0.60% | 23만 |
|---|
| 2026.01.13 | ₩53,542 | ₩53,982 | ₩53,061 | ₩53,608 | +0.12% | 17만 |
|---|
| 2026.01.12 | ₩53,408 | ₩54,116 | ₩53,268 | ₩53,648 | +0.45% | 48.4만 |
|---|
| 2026.01.09 | ₩53,755 | ₩54,076 | ₩53,174 | ₩53,568 | -0.35% | 25.1만 |
|---|
| 2026.01.08 | ₩52,352 | ₩53,822 | ₩52,272 | ₩53,809 | +2.78% | 30.9만 |
|---|
| 2026.01.07 | ₩52,660 | ₩52,914 | ₩52,296 | ₩52,646 | -0.03% | 27.1만 |
|---|
| 2026.01.06 | ₩52,406 | ₩52,767 | ₩52,032 | ₩52,686 | +0.54% | 32.6만 |
|---|
| 2026.01.05 | ₩52,980 | ₩54,143 | ₩52,379 | ₩52,660 | -0.61% | 48.3만 |
|---|
| 2026.01.02 | ₩52,579 | ₩53,274 | ₩51,990 | ₩53,261 | +1.30% | 54.1만 |
|---|
| 2025.12.31 | ₩52,900 | ₩53,127 | ₩52,379 | ₩52,713 | -0.35% | 29만 |
|---|
| 2025.12.30 | ₩52,847 | ₩53,341 | ₩52,593 | ₩52,900 | +0.10% | 22.6만 |
|---|
| 2025.12.29 | ₩52,900 | ₩53,101 | ₩52,686 | ₩52,793 | -0.20% | 18.8만 |
|---|
| 2025.12.26 | ₩52,459 | ₩52,967 | ₩52,326 | ₩52,847 | +0.74% | 16.2만 |
|---|
| 2025.12.24 | ₩52,366 | ₩52,686 | ₩52,165 | ₩52,633 | +0.51% | 10.7만 |
|---|
| 2025.12.23 | ₩52,085 | ₩52,633 | ₩51,977 | ₩52,446 | +0.69% | 30.8만 |
|---|
| 2025.12.22 | ₩52,940 | ₩53,083 | ₩51,938 | ₩52,245 | -1.31% | 36만 |
|---|
| 2025.12.19 | ₩53,809 | ₩53,809 | ₩52,673 | ₩52,940 | -1.61% | 46.4만 |
|---|
| 2025.12.18 | ₩53,835 | ₩54,156 | ₩52,847 | ₩53,542 | -0.55% | 31.3만 |
|---|
| 2025.12.17 | ₩53,167 | ₩53,916 | ₩53,167 | ₩53,675 | +0.96% | 32.3만 |
|---|
| 2025.12.16 | ₩53,942 | ₩54,156 | ₩53,181 | ₩53,314 | -1.16% | 41.4만 |
|---|
| 2025.12.15 | ₩53,515 | ₩54,023 | ₩53,007 | ₩53,822 | +0.57% | 41.1만 |
|---|
| 2025.12.12 | ₩53,435 | ₩53,702 | ₩52,553 | ₩53,368 | -0.13% | 39.1만 |
|---|
| 2025.12.11 | ₩52,299 | ₩53,368 | ₩52,112 | ₩53,234 | +1.79% | 31.7만 |
|---|
| 2025.12.10 | ₩52,018 | ₩52,446 | ₩51,698 | ₩52,072 | +0.10% | 34.2만 |
|---|
| 2025.12.09 | ₩51,764 | ₩52,386 | ₩51,560 | ₩52,072 | +0.59% | 28만 |
|---|
| 2025.12.08 | ₩51,791 | ₩51,804 | ₩51,150 | ₩51,644 | -0.28% | 33.5만 |
|---|
| 2025.12.05 | ₩51,484 | ₩52,005 | ₩51,183 | ₩51,631 | +0.29% | 34.3만 |
|---|
| 2025.12.04 | ₩51,457 | ₩51,624 | ₩50,776 | ₩51,564 | +0.21% | 68.3만 |
|---|
| 2025.12.03 | ₩51,978 | ₩52,379 | ₩51,470 | ₩51,537 | -0.85% | 33.3만 |
|---|
| 2025.12.02 | ₩52,980 | ₩53,040 | ₩51,825 | ₩51,951 | -1.94% | 46.8만 |
|---|
| 2025.12.01 | ₩52,793 | ₩53,421 | ₩52,219 | ₩52,833 | +0.08% | 38.4만 |
|---|
| 2025.11.28 | ₩52,499 | ₩53,274 | ₩52,388 | ₩53,181 | +1.30% | 13.7만 |
|---|
| 2025.11.26 | ₩51,684 | ₩52,606 | ₩51,564 | ₩52,566 | +1.71% | 22만 |
|---|
| 2025.11.25 | ₩50,776 | ₩52,073 | ₩50,776 | ₩51,965 | +2.34% | 28.3만 |
|---|
| 2025.11.24 | ₩51,845 | ₩51,845 | ₩50,669 | ₩50,842 | -1.93% | 34.6만 |
|---|
| 2025.11.21 | ₩51,257 | ₩52,219 | ₩50,963 | ₩51,925 | +1.30% | 29.1만 |
|---|
| 2025.11.20 | ₩51,551 | ₩51,611 | ₩51,016 | ₩51,350 | -0.39% | 24만 |
|---|
| 2025.11.19 | ₩50,909 | ₩51,390 | ₩50,615 | ₩50,989 | +0.16% | 26.3만 |
|---|
| 2025.11.18 | ₩50,829 | ₩51,290 | ₩50,455 | ₩50,842 | +0.03% | 29.6만 |
|---|
| 2025.11.17 | ₩51,631 | ₩51,631 | ₩50,455 | ₩50,829 | -1.55% | 32.5만 |
|---|
| 2025.11.14 | ₩51,270 | ₩51,798 | ₩50,682 | ₩51,684 | +0.81% | 32.1만 |
|---|
| 2025.11.13 | ₩51,778 | ₩52,299 | ₩51,297 | ₩51,511 | -0.52% | 33.9만 |
|---|
| 2025.11.12 | ₩52,673 | ₩52,746 | ₩52,018 | ₩52,125 | -1.04% | 16.2만 |
|---|
| 2025.11.11 | ₩52,245 | ₩52,967 | ₩51,911 | ₩52,793 | +1.05% | 26.6만 |
|---|
| 2025.11.10 | ₩51,804 | ₩52,125 | ₩51,163 | ₩52,005 | +0.39% | 24.4만 |
|---|
| 2025.11.07 | ₩51,938 | ₩52,566 | ₩51,430 | ₩51,724 | -0.41% | 33.5만 |
|---|
| 2025.11.06 | ₩53,662 | ₩53,969 | ₩51,791 | ₩51,938 | -3.21% | 32.5만 |
|---|
| 2025.11.05 | ₩55,559 | ₩55,626 | ₩53,194 | ₩53,648 | -3.44% | 40.6만 |
|---|
| 2025.11.04 | ₩54,477 | ₩54,945 | ₩54,123 | ₩54,624 | +0.27% | 44.3만 |
|---|
| 2025.11.03 | ₩54,116 | ₩55,332 | ₩53,735 | ₩54,958 | +1.56% | 39.4만 |
|---|
| 2025.10.31 | ₩53,408 | ₩54,458 | ₩52,847 | ₩54,410 | +1.88% | 41.9만 |
|---|
| 2025.10.30 | ₩53,408 | ₩54,009 | ₩52,486 | ₩53,408 | 0.00% | 37.9만 |
|---|
| 2025.10.29 | ₩51,751 | ₩53,722 | ₩51,470 | ₩53,448 | +3.28% | 51.9만 |
|---|
| 2025.10.28 | ₩52,553 | ₩52,686 | ₩51,384 | ₩52,152 | -0.76% | 59.4만 |
|---|
| 2025.10.27 | ₩52,660 | ₩52,767 | ₩51,631 | ₩52,673 | +0.03% | 29.4만 |
|---|
| 2025.10.24 | ₩53,047 | ₩53,047 | ₩52,379 | ₩52,660 | -0.73% | 21.6만 |
|---|
| 2025.10.23 | ₩52,700 | ₩52,900 | ₩52,179 | ₩52,900 | +0.38% | 24.4만 |
|---|
| 2025.10.22 | ₩53,341 | ₩53,435 | ₩52,459 | ₩52,660 | -1.28% | 27.7만 |
|---|
| 2025.10.21 | ₩52,299 | ₩53,361 | ₩52,152 | ₩53,194 | +1.71% | 37만 |
|---|
| 2025.10.20 | ₩52,726 | ₩52,726 | ₩52,005 | ₩52,299 | -0.81% | 22.3만 |
|---|
| 2025.10.17 | ₩52,259 | ₩52,767 | ₩51,898 | ₩52,339 | +0.15% | 24.8만 |
|---|
| 2025.10.16 | ₩53,595 | ₩53,782 | ₩52,139 | ₩52,259 | -2.49% | 23.5만 |
|---|
| 2025.10.15 | ₩53,902 | ₩54,370 | ₩53,288 | ₩53,501 | -0.74% | 24.9만 |
|---|
| 2025.10.14 | ₩53,528 | ₩54,343 | ₩53,515 | ₩53,742 | +0.40% | 14.8만 |
|---|
| 2025.10.13 | ₩53,902 | ₩54,096 | ₩53,341 | ₩53,809 | -0.17% | 18.9만 |
|---|
| 2025.10.10 | ₩54,263 | ₩54,497 | ₩53,622 | ₩53,702 | -1.03% | 18.4만 |
|---|