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 | ₩70,153 | ₩71,478 | ₩69,471 | ₩69,565 | -0.84% | 62.9만 |
| 2026.10.08 | ₩69,257 | ₩70,667 | ₩69,016 | ₩70,167 | +1.31% | 42.1만 |
| 2026.10.07 | ₩69,765 | ₩70,274 | ₩69,070 | ₩69,511 | -0.36% | 86만 |
| 2026.10.06 | ₩69,819 | ₩70,340 | ₩69,819 | ₩70,113 | +0.42% | 39.6만 |
| 2026.10.05 | ₩69,297 | ₩70,193 | ₩68,802 | ₩69,792 | +0.71% | 46.9만 |
| 2026.10.02 | ₩70,521 | ₩71,130 | ₩68,896 | ₩69,605 | -1.30% | 50.2만 |
| 2026.10.01 | ₩70,474 | ₩70,641 | ₩68,561 | ₩69,899 | -0.82% | 57만 |
| 2026.09.30 | ₩72,160 | ₩72,394 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,822 |
| -1.85% |
| 123.4만 |
| 2026.09.29 | ₩72,414 | ₩72,568 | ₩71,732 | ₩72,213 | -0.28% | 54.4만 |
|---|
| 2026.09.28 | ₩72,521 | ₩73,391 | ₩71,866 | ₩72,628 | +0.15% | 47.3만 |
|---|
| 2026.09.25 | ₩72,240 | ₩72,829 | ₩71,344 | ₩72,588 | +0.48% | 51.9만 |
|---|
| 2026.09.24 | ₩71,558 | ₩72,441 | ₩71,277 | ₩72,320 | +1.07% | 57.1만 |
|---|
| 2026.09.23 | ₩70,514 | ₩71,544 | ₩69,926 | ₩71,330 | +1.16% | 47.8만 |
|---|
| 2026.09.22 | ₩70,340 | ₩70,762 | ₩69,658 | ₩70,682 | +0.48% | 49.6만 |
|---|
| 2026.09.21 | ₩68,427 | ₩70,140 | ₩68,227 | ₩69,859 | +2.09% | 54.4만 |
|---|
| 2026.09.18 | ₩67,545 | ₩67,959 | ₩67,253 | ₩67,652 | +0.16% | 50.8만 |
|---|
| 2026.09.17 | ₩68,080 | ₩68,641 | ₩67,678 | ₩67,718 | -0.53% | 40.3만 |
|---|
| 2026.09.16 | ₩67,879 | ₩68,655 | ₩67,638 | ₩67,799 | -0.12% | 47.3만 |
|---|
| 2026.09.15 | ₩66,407 | ₩68,822 | ₩65,899 | ₩67,825 | +2.14% | 64.6만 |
|---|
| 2026.09.14 | ₩66,046 | ₩67,692 | ₩66,006 | ₩66,769 | +1.09% | 38.9만 |
|---|
| 2026.09.11 | ₩66,916 | ₩67,090 | ₩65,257 | ₩65,337 | -2.36% | 31.7만 |
|---|
| 2026.09.10 | ₩66,461 | ₩66,929 | ₩65,859 | ₩66,167 | -0.44% | 32만 |
|---|
| 2026.09.09 | ₩67,223 | ₩67,297 | ₩66,120 | ₩66,421 | -1.19% | 36.1만 |
|---|
| 2026.09.08 | ₩66,983 | ₩68,106 | ₩66,755 | ₩67,504 | +0.78% | 25.9만 |
|---|
| 2026.09.04 | ₩67,652 | ₩68,167 | ₩67,351 | ₩67,478 | -0.26% | 24.6만 |
|---|
| 2026.09.03 | ₩69,458 | ₩69,819 | ₩67,772 | ₩67,932 | -2.20% | 40.9만 |
|---|
| 2026.09.02 | ₩67,545 | ₩68,787 | ₩67,384 | ₩68,588 | +1.54% | 60.3만 |
|---|
| 2026.09.01 | ₩66,167 | ₩68,340 | ₩65,337 | ₩67,170 | +1.52% | 77.9만 |
|---|
| 2026.08.31 | ₩67,264 | ₩67,424 | ₩66,193 | ₩66,327 | -1.39% | 37.4만 |
|---|
| 2026.08.28 | ₩67,999 | ₩68,882 | ₩67,090 | ₩67,625 | -0.55% | 29.3만 |
|---|
| 2026.08.27 | ₩68,534 | ₩68,802 | ₩67,839 | ₩67,999 | -0.78% | 37.7만 |
|---|
| 2026.08.26 | ₩70,782 | ₩70,929 | ₩69,043 | ₩69,096 | -2.38% | 39.9만 |
|---|
| 2026.08.25 | ₩70,354 | ₩71,116 | ₩69,698 | ₩70,862 | +0.72% | 35.6만 |
|---|
| 2026.08.24 | ₩70,033 | ₩71,036 | ₩69,591 | ₩70,233 | +0.29% | 84.1만 |
|---|
| 2026.08.21 | ₩71,130 | ₩71,585 | ₩69,270 | ₩69,471 | -2.33% | 59.2만 |
|---|
| 2026.08.20 | ₩71,571 | ₩71,879 | ₩70,662 | ₩70,876 | -0.97% | 65.8만 |
|---|
| 2026.08.19 | ₩70,474 | ₩72,240 | ₩69,859 | ₩71,651 | +1.67% | 72.5만 |
|---|
| 2026.08.18 | ₩70,782 | ₩71,397 | ₩69,631 | ₩69,979 | -1.13% | 51.2만 |
|---|
| 2026.08.17 | ₩71,237 | ₩71,638 | ₩70,126 | ₩70,528 | -1.00% | 53.9만 |
|---|
| 2026.08.14 | ₩71,197 | ₩72,240 | ₩70,662 | ₩71,678 | +0.68% | 45.1만 |
|---|
| 2026.08.13 | ₩71,571 | ₩72,855 | ₩71,049 | ₩71,116 | -0.64% | 83만 |
|---|
| 2026.08.12 | ₩68,213 | ₩71,036 | ₩68,026 | ₩70,902 | +3.94% | 84.3만 |
|---|
| 2026.08.11 | ₩67,103 | ₩68,789 | ₩67,103 | ₩68,173 | +1.59% | 46.4만 |
|---|
| 2026.08.10 | ₩66,795 | ₩67,638 | ₩66,688 | ₩66,943 | +0.22% | 60.6만 |
|---|
| 2026.08.07 | ₩65,297 | ₩67,330 | ₩64,815 | ₩66,969 | +2.56% | 50.9만 |
|---|
| 2026.08.06 | ₩67,250 | ₩67,611 | ₩65,163 | ₩65,297 | -2.90% | 69만 |
|---|
| 2026.08.05 | ₩66,207 | ₩67,371 | ₩64,040 | ₩66,555 | +0.53% | 170.9만 |
|---|
| 2026.08.04 | ₩67,999 | ₩68,882 | ₩67,946 | ₩68,494 | +0.73% | 48만 |
|---|
| 2026.08.03 | ₩68,039 | ₩69,043 | ₩67,953 | ₩68,213 | +0.26% | 44.7만 |
|---|
| 2026.07.31 | ₩67,839 | ₩68,200 | ₩67,250 | ₩67,999 | +0.24% | 51.2만 |
|---|
| 2026.07.30 | ₩68,227 | ₩68,641 | ₩67,310 | ₩67,959 | -0.39% | 46.2만 |
|---|
| 2026.07.29 | ₩67,772 | ₩68,561 | ₩67,638 | ₩68,508 | +1.09% | 41.4만 |
|---|
| 2026.07.28 | ₩68,682 | ₩69,003 | ₩67,986 | ₩68,106 | -0.84% | 36.2만 |
|---|
| 2026.07.27 | ₩68,240 | ₩68,240 | ₩67,264 | ₩67,879 | -0.53% | 30.5만 |
|---|
| 2026.07.24 | ₩67,170 | ₩67,638 | ₩66,809 | ₩67,264 | +0.14% | 34.9만 |
|---|
| 2026.07.23 | ₩66,581 | ₩67,464 | ₩65,872 | ₩66,889 | +0.46% | 44.4만 |
|---|
| 2026.07.22 | ₩67,692 | ₩67,698 | ₩66,488 | ₩67,090 | -0.89% | 33.9만 |
|---|
| 2026.07.21 | ₩67,932 | ₩68,387 | ₩67,103 | ₩67,277 | -0.96% | 43.6만 |
|---|
| 2026.07.20 | ₩69,110 | ₩69,672 | ₩68,200 | ₩68,534 | -0.83% | 39.7만 |
|---|
| 2026.07.17 | ₩69,765 | ₩70,782 | ₩68,749 | ₩69,110 | -0.94% | 35.8만 |
|---|
| 2026.07.16 | ₩69,110 | ₩69,953 | ₩68,842 | ₩69,926 | +1.18% | 38.9만 |
|---|
| 2026.07.15 | ₩68,147 | ₩70,113 | ₩68,147 | ₩68,601 | +0.67% | 41.2만 |
|---|
| 2026.07.14 | ₩69,872 | ₩70,662 | ₩69,284 | ₩69,672 | -0.29% | 36.7만 |
|---|
| 2026.07.13 | ₩67,759 | ₩70,702 | ₩67,652 | ₩70,314 | +3.77% | 53.2만 |
|---|
| 2026.07.10 | ₩69,886 | ₩70,053 | ₩68,468 | ₩68,468 | -2.03% | 37.1만 |
|---|
| 2026.07.09 | ₩69,230 | ₩69,685 | ₩68,762 | ₩69,618 | +0.56% | 33.9만 |
|---|
| 2026.07.08 | ₩70,488 | ₩71,143 | ₩69,203 | ₩69,230 | -1.78% | 42만 |
|---|
| 2026.07.07 | ₩70,126 | ₩70,969 | ₩69,725 | ₩70,728 | +0.86% | 54.7만 |
|---|
| 2026.07.06 | ₩70,167 | ₩70,514 | ₩69,016 | ₩69,565 | -0.86% | 44.9만 |
|---|
| 2026.07.02 | ₩69,096 | ₩70,896 | ₩68,347 | ₩70,595 | +2.17% | 39.8만 |
|---|
| 2026.07.01 | ₩70,086 | ₩71,237 | ₩68,940 | ₩69,096 | -1.41% | 54.3만 |
|---|
| 2026.06.30 | ₩69,110 | ₩69,511 | ₩67,999 | ₩69,431 | +0.46% | 69만 |
|---|
| 2026.06.29 | ₩69,618 | ₩70,672 | ₩68,682 | ₩68,735 | -1.27% | 110.5만 |
|---|
| 2026.06.26 | ₩68,294 | ₩69,819 | ₩68,093 | ₩69,511 | +1.78% | 266.3만 |
|---|
| 2026.06.25 | ₩69,110 | ₩69,718 | ₩67,705 | ₩67,932 | -1.70% | 56.5만 |
|---|
| 2026.06.24 | ₩68,314 | ₩70,568 | ₩68,314 | ₩69,110 | +1.17% | 46.9만 |
|---|
| 2026.06.23 | ₩68,133 | ₩69,377 | ₩68,080 | ₩69,043 | +1.34% | 68.7만 |
|---|
| 2026.06.22 | ₩66,943 | ₩69,284 | ₩66,943 | ₩68,080 | +1.70% | 77.9만 |
|---|
| 2026.06.18 | ₩68,722 | ₩68,722 | ₩66,876 | ₩67,397 | -1.93% | 149.3만 |
|---|
| 2026.06.17 | ₩68,454 | ₩69,712 | ₩67,705 | ₩68,361 | -0.14% | 94.2만 |
|---|
| 2026.06.16 | ₩67,879 | ₩69,123 | ₩67,879 | ₩68,949 | +1.58% | 36.1만 |
|---|
| 2026.06.15 | ₩67,999 | ₩68,695 | ₩67,518 | ₩67,986 | -0.02% | 78.7만 |
|---|
| 2026.06.12 | ₩68,695 | ₩69,043 | ₩67,591 | ₩67,852 | -1.23% | 43.2만 |
|---|
| 2026.06.11 | ₩67,785 | ₩69,083 | ₩67,585 | ₩68,896 | +1.64% | 32.3만 |
|---|
| 2026.06.10 | ₩66,675 | ₩68,280 | ₩66,260 | ₩67,785 | +1.67% | 70.8만 |
|---|
| 2026.06.09 | ₩66,314 | ₩67,130 | ₩66,120 | ₩66,675 | +0.54% | 23.8만 |
|---|
| 2026.06.08 | ₩66,474 | ₩67,103 | ₩65,351 | ₩66,193 | -0.42% | 29.8만 |
|---|
| 2026.06.05 | ₩66,167 | ₩66,722 | ₩65,404 | ₩66,341 | +0.26% | 26.8만 |
|---|
| 2026.06.04 | ₩65,364 | ₩66,592 | ₩64,655 | ₩65,926 | +0.86% | 34.7만 |
|---|
| 2026.06.03 | ₩65,765 | ₩65,946 | ₩64,628 | ₩64,722 | -1.59% | 57.6만 |
|---|
| 2026.06.02 | ₩66,207 | ₩66,488 | ₩65,578 | ₩66,006 | -0.30% | 37.4만 |
|---|
| 2026.06.01 | ₩66,046 | ₩66,702 | ₩65,177 | ₩66,274 | +0.34% | 28.4만 |
|---|
| 2026.05.29 | ₩66,889 | ₩67,187 | ₩66,126 | ₩66,354 | -0.80% | 36.5만 |
|---|
| 2026.05.28 | ₩66,675 | ₩67,571 | ₩66,247 | ₩66,956 | +0.42% | 25.9만 |
|---|
| 2026.05.27 | ₩66,728 | ₩67,678 | ₩66,501 | ₩66,782 | +0.08% | 35.4만 |
|---|
| 2026.05.26 | ₩66,220 | ₩66,862 | ₩65,752 | ₩66,193 | -0.04% | 34.5만 |
|---|
| 2026.05.22 | ₩66,902 | ₩67,290 | ₩66,046 | ₩66,220 | -1.02% | 33.5만 |
|---|
| 2026.05.21 | ₩67,170 | ₩67,330 | ₩66,207 | ₩66,902 | -0.40% | 23.7만 |
|---|
| 2026.05.20 | ₩67,558 | ₩67,879 | ₩66,394 | ₩67,197 | -0.53% | 29.9만 |
|---|
| 2026.05.19 | ₩68,561 | ₩68,641 | ₩67,424 | ₩67,558 | -1.46% | 22.6만 |
|---|
| 2026.05.18 | ₩67,310 | ₩68,936 | ₩67,143 | ₩68,387 | +1.60% | 24.9만 |
|---|
| 2026.05.15 | ₩67,866 | ₩68,039 | ₩66,675 | ₩67,424 | -0.65% | 38.4만 |
|---|
| 2026.05.14 | ₩68,414 | ₩68,989 | ₩68,039 | ₩68,066 | -0.51% | 29.4만 |
|---|
| 2026.05.13 | ₩65,779 | ₩68,093 | ₩65,217 | ₩67,932 | +3.27% | 41.8만 |
|---|
| 2026.05.12 | ₩67,183 | ₩67,692 | ₩66,086 | ₩66,247 | -1.39% | 45.1만 |
|---|
| 2026.05.11 | ₩69,417 | ₩69,417 | ₩65,029 | ₩67,183 | -3.22% | 54.1만 |
|---|
| 2026.05.08 | ₩68,735 | ₩69,391 | ₩67,545 | ₩67,785 | -1.38% | 29.1만 |
|---|
| 2026.05.07 | ₩68,347 | ₩69,391 | ₩68,240 | ₩68,468 | +0.18% | 36.4만 |
|---|
| 2026.05.06 | ₩66,514 | ₩69,631 | ₩66,167 | ₩68,347 | +2.76% | 94만 |
|---|
| 2026.05.05 | ₩66,153 | ₩66,474 | ₩65,605 | ₩66,100 | -0.08% | 18.1만 |
|---|
| 2026.05.04 | ₩66,728 | ₩67,330 | ₩65,859 | ₩66,153 | -0.86% | 22만 |
|---|
| 2026.05.01 | ₩66,434 | ₩67,451 | ₩66,093 | ₩66,983 | +0.83% | 33.4만 |
|---|
| 2026.04.30 | ₩65,364 | ₩66,153 | ₩64,949 | ₩66,100 | +1.13% | 35.9만 |
|---|
| 2026.04.29 | ₩66,287 | ₩66,287 | ₩65,056 | ₩65,404 | -1.33% | 36.7만 |
|---|
| 2026.04.28 | ₩66,755 | ₩66,996 | ₩66,113 | ₩66,501 | -0.38% | 25.6만 |
|---|
| 2026.04.27 | ₩66,849 | ₩67,330 | ₩66,300 | ₩66,381 | -0.70% | 40.7만 |
|---|
| 2026.04.24 | ₩64,735 | ₩66,849 | ₩64,468 | ₩66,514 | +2.75% | 56.8만 |
|---|
| 2026.04.23 | ₩65,230 | ₩65,993 | ₩64,173 | ₩64,708 | -0.80% | 35.8만 |
|---|
| 2026.04.22 | ₩64,922 | ₩65,364 | ₩64,441 | ₩65,244 | +0.49% | 39.3만 |
|---|
| 2026.04.21 | ₩65,203 | ₩65,725 | ₩64,334 | ₩64,628 | -0.88% | 67.4만 |
|---|
| 2026.04.20 | ₩63,718 | ₩65,658 | ₩63,718 | ₩65,431 | +2.69% | 61.6만 |
|---|
| 2026.04.17 | ₩61,016 | ₩63,986 | ₩60,668 | ₩63,718 | +4.43% | 79.8만 |
|---|
| 2026.04.16 | ₩60,374 | ₩60,789 | ₩60,200 | ₩60,615 | +0.40% | 18.8만 |
|---|
| 2026.04.15 | ₩60,267 | ₩60,762 | ₩60,147 | ₩60,481 | +0.36% | 29.1만 |
|---|
| 2026.04.14 | ₩59,397 | ₩60,535 | ₩59,230 | ₩60,521 | +1.89% | 19.7만 |
|---|
| 2026.04.13 | ₩59,103 | ₩59,397 | ₩58,729 | ₩59,277 | +0.29% | 33.3만 |
|---|
| 2026.04.10 | ₩59,210 | ₩60,167 | ₩58,771 | ₩59,103 | -0.18% | 57.6만 |
|---|
| 2026.04.09 | ₩58,755 | ₩59,290 | ₩58,568 | ₩59,210 | +0.77% | 32.7만 |
|---|
| 2026.04.08 | ₩59,264 | ₩59,545 | ₩58,729 | ₩59,009 | -0.43% | 37.8만 |
|---|
| 2026.04.07 | ₩58,421 | ₩58,889 | ₩58,260 | ₩58,729 | +0.53% | 26.1만 |
|---|
| 2026.04.06 | ₩58,862 | ₩59,518 | ₩58,501 | ₩58,742 | -0.20% | 18.8만 |
|---|
| 2026.04.02 | ₩56,735 | ₩58,769 | ₩56,100 | ₩58,715 | +3.49% | 24.9만 |
|---|
| 2026.04.01 | ₩57,284 | ₩57,337 | ₩56,722 | ₩56,722 | -0.98% | 18.7만 |
|---|
| 2026.03.31 | ₩56,414 | ₩57,518 | ₩55,986 | ₩57,123 | +1.26% | 61.5만 |
|---|
| 2026.03.30 | ₩56,080 | ₩56,829 | ₩55,525 | ₩56,200 | +0.21% | 33.6만 |
|---|
| 2026.03.27 | ₩56,147 | ₩56,260 | ₩55,237 | ₩55,558 | -1.05% | 26.5만 |
|---|
| 2026.03.26 | ₩56,494 | ₩57,217 | ₩55,852 | ₩56,401 | -0.17% | 28.8만 |
|---|
| 2026.03.25 | ₩56,816 | ₩57,250 | ₩56,321 | ₩56,909 | +0.16% | 17.8만 |
|---|
| 2026.03.24 | ₩56,106 | ₩56,775 | ₩55,518 | ₩56,655 | +0.98% | 28.2만 |
|---|
| 2026.03.23 | ₩56,294 | ₩56,949 | ₩55,807 | ₩56,147 | -0.26% | 25.8만 |
|---|
| 2026.03.20 | ₩56,816 | ₩56,869 | ₩55,197 | ₩55,491 | -2.33% | 39만 |
|---|
| 2026.03.19 | ₩57,203 | ₩57,498 | ₩56,188 | ₩56,802 | -0.70% | 34.1만 |
|---|
| 2026.03.18 | ₩58,140 | ₩59,023 | ₩57,177 | ₩57,404 | -1.27% | 30만 |
|---|
| 2026.03.17 | ₩58,113 | ₩58,608 | ₩57,752 | ₩58,528 | +0.71% | 35.5만 |
|---|
| 2026.03.16 | ₩58,006 | ₩58,809 | ₩57,739 | ₩58,113 | +0.18% | 21.4만 |
|---|
| 2026.03.13 | ₩57,765 | ₩58,474 | ₩57,458 | ₩57,645 | -0.21% | 32.4만 |
|---|
| 2026.03.12 | ₩57,123 | ₩58,528 | ₩57,096 | ₩57,431 | +0.54% | 34.2만 |
|---|
| 2026.03.11 | ₩57,886 | ₩58,220 | ₩57,357 | ₩57,471 | -0.72% | 27.4만 |
|---|
| 2026.03.10 | ₩58,474 | ₩59,183 | ₩57,912 | ₩58,006 | -0.80% | 31.1만 |
|---|
| 2026.03.09 | ₩58,180 | ₩58,862 | ₩57,725 | ₩58,849 | +1.15% | 32.7만 |
|---|
| 2026.03.06 | ₩58,461 | ₩58,809 | ₩57,879 | ₩58,514 | +0.09% | 27.3만 |
|---|
| 2026.03.05 | ₩58,461 | ₩59,545 | ₩58,448 | ₩58,836 | +0.64% | 45.9만 |
|---|
| 2026.03.04 | ₩58,474 | ₩59,130 | ₩57,745 | ₩58,702 | +0.39% | 31.2만 |
|---|
| 2026.03.03 | ₩58,060 | ₩58,849 | ₩57,190 | ₩58,341 | +0.48% | 42.2만 |
|---|
| 2026.03.02 | ₩57,899 | ₩58,983 | ₩56,856 | ₩58,528 | +1.09% | 38.2만 |
|---|
| 2026.02.27 | ₩58,862 | ₩59,277 | ₩57,478 | ₩58,474 | -0.66% | 48.3만 |
|---|
| 2026.02.26 | ₩58,635 | ₩59,538 | ₩57,939 | ₩58,836 | +0.34% | 84.7만 |
|---|
| 2026.02.25 | ₩57,698 | ₩59,063 | ₩56,856 | ₩58,635 | +1.62% | 49.9만 |
|---|
| 2026.02.24 | ₩57,297 | ₩57,779 | ₩56,921 | ₩57,698 | +0.70% | 32.9만 |
|---|
| 2026.02.23 | ₩57,618 | ₩57,618 | ₩56,742 | ₩57,217 | -0.70% | 25.1만 |
|---|
| 2026.02.20 | ₩57,244 | ₩57,846 | ₩56,374 | ₩57,698 | +0.79% | 22.1만 |
|---|
| 2026.02.19 | ₩57,993 | ₩58,635 | ₩56,735 | ₩57,377 | -1.06% | 37만 |
|---|
| 2026.02.18 | ₩57,939 | ₩58,945 | ₩57,672 | ₩58,113 | +0.30% | 26.7만 |
|---|
| 2026.02.17 | ₩57,779 | ₩58,568 | ₩57,672 | ₩57,926 | +0.25% | 26.7만 |
|---|
| 2026.02.13 | ₩55,531 | ₩57,926 | ₩55,117 | ₩57,765 | +4.02% | 49.8만 |
|---|
| 2026.02.12 | ₩55,264 | ₩55,906 | ₩54,795 | ₩55,464 | +0.36% | 31.5만 |
|---|
| 2026.02.11 | ₩55,157 | ₩55,264 | ₩54,715 | ₩55,023 | -0.24% | 19.7만 |
|---|
| 2026.02.10 | ₩53,110 | ₩55,264 | ₩53,110 | ₩55,050 | +3.65% | 30.1만 |
|---|
| 2026.02.09 | ₩52,454 | ₩53,337 | ₩51,959 | ₩53,110 | +1.25% | 30만 |
|---|
| 2026.02.06 | ₩52,735 | ₩52,956 | ₩51,892 | ₩52,347 | -0.74% | 34.9만 |
|---|
| 2026.02.05 | ₩52,976 | ₩53,645 | ₩52,280 | ₩52,602 | -0.71% | 38.6만 |
|---|
| 2026.02.04 | ₩53,190 | ₩53,657 | ₩52,655 | ₩53,190 | 0.00% | 37.4만 |
|---|
| 2026.02.03 | ₩53,377 | ₩53,645 | ₩52,000 | ₩52,963 | -0.78% | 40.3만 |
|---|
| 2026.02.02 | ₩53,418 | ₩53,879 | ₩52,896 | ₩53,645 | +0.43% | 40.3만 |
|---|
| 2026.01.30 | ₩53,484 | ₩53,545 | ₩53,003 | ₩53,418 | -0.13% | 30.4만 |
|---|
| 2026.01.29 | ₩53,003 | ₩53,578 | ₩52,722 | ₩53,551 | +1.03% | 26.5만 |
|---|
| 2026.01.28 | ₩52,976 | ₩53,324 | ₩52,709 | ₩52,816 | -0.30% | 21.4만 |
|---|
| 2026.01.27 | ₩52,468 | ₩53,123 | ₩52,240 | ₩53,043 | +1.10% | 33.9만 |
|---|
| 2026.01.26 | ₩52,856 | ₩53,337 | ₩52,187 | ₩52,655 | -0.38% | 31.9만 |
|---|
| 2026.01.23 | ₩52,775 | ₩53,444 | ₩52,561 | ₩52,963 | +0.35% | 27.1만 |
|---|
| 2026.01.22 | ₩52,321 | ₩53,123 | ₩52,321 | ₩52,963 | +1.23% | 23.6만 |
|---|
| 2026.01.21 | ₩53,177 | ₩53,317 | ₩51,002 | ₩52,387 | -1.48% | 93.3만 |
|---|
| 2026.01.20 | ₩53,284 | ₩53,645 | ₩52,548 | ₩52,695 | -1.10% | 30.4만 |
|---|
| 2026.01.16 | ₩53,672 | ₩54,180 | ₩53,257 | ₩53,605 | -0.12% | 86.6만 |
|---|
| 2026.01.15 | ₩53,926 | ₩54,341 | ₩53,364 | ₩53,685 | -0.45% | 49.1만 |
|---|
| 2026.01.14 | ₩53,578 | ₩54,140 | ₩53,444 | ₩53,899 | +0.60% | 23만 |
|---|
| 2026.01.13 | ₩53,605 | ₩54,046 | ₩53,123 | ₩53,672 | +0.12% | 17만 |
|---|
| 2026.01.12 | ₩53,471 | ₩54,180 | ₩53,331 | ₩53,712 | +0.45% | 48.4만 |
|---|
| 2026.01.09 | ₩53,819 | ₩54,140 | ₩53,237 | ₩53,632 | -0.35% | 25.1만 |
|---|
| 2026.01.08 | ₩52,414 | ₩53,886 | ₩52,334 | ₩53,872 | +2.78% | 30.9만 |
|---|
| 2026.01.07 | ₩52,722 | ₩52,976 | ₩52,358 | ₩52,709 | -0.03% | 27.1만 |
|---|
| 2026.01.06 | ₩52,468 | ₩52,829 | ₩52,093 | ₩52,749 | +0.54% | 32.6만 |
|---|
| 2026.01.05 | ₩53,043 | ₩54,207 | ₩52,441 | ₩52,722 | -0.61% | 48.3만 |
|---|
| 2026.01.02 | ₩52,642 | ₩53,337 | ₩52,052 | ₩53,324 | +1.30% | 54.1만 |
|---|
| 2025.12.31 | ₩52,963 | ₩53,190 | ₩52,441 | ₩52,775 | -0.35% | 29만 |
|---|
| 2025.12.30 | ₩52,909 | ₩53,404 | ₩52,655 | ₩52,963 | +0.10% | 22.6만 |
|---|
| 2025.12.29 | ₩52,963 | ₩53,163 | ₩52,749 | ₩52,856 | -0.20% | 18.8만 |
|---|
| 2025.12.26 | ₩52,521 | ₩53,030 | ₩52,387 | ₩52,909 | +0.74% | 16.2만 |
|---|
| 2025.12.24 | ₩52,428 | ₩52,749 | ₩52,227 | ₩52,695 | +0.51% | 10.7만 |
|---|
| 2025.12.23 | ₩52,147 | ₩52,695 | ₩52,038 | ₩52,508 | +0.69% | 30.8만 |
|---|
| 2025.12.22 | ₩53,003 | ₩53,146 | ₩52,000 | ₩52,307 | -1.31% | 36만 |
|---|
| 2025.12.19 | ₩53,872 | ₩53,872 | ₩52,735 | ₩53,003 | -1.61% | 46.4만 |
|---|
| 2025.12.18 | ₩53,899 | ₩54,220 | ₩52,909 | ₩53,605 | -0.55% | 31.3만 |
|---|
| 2025.12.17 | ₩53,230 | ₩53,979 | ₩53,230 | ₩53,739 | +0.96% | 32.3만 |
|---|
| 2025.12.16 | ₩54,006 | ₩54,220 | ₩53,244 | ₩53,377 | -1.16% | 41.4만 |
|---|
| 2025.12.15 | ₩53,578 | ₩54,086 | ₩53,070 | ₩53,886 | +0.57% | 41.1만 |
|---|
| 2025.12.12 | ₩53,498 | ₩53,765 | ₩52,615 | ₩53,431 | -0.13% | 39.1만 |
|---|
| 2025.12.11 | ₩52,361 | ₩53,431 | ₩52,173 | ₩53,297 | +1.79% | 31.7만 |
|---|
| 2025.12.10 | ₩52,080 | ₩52,508 | ₩51,759 | ₩52,133 | +0.10% | 34.2만 |
|---|
| 2025.12.09 | ₩51,826 | ₩52,448 | ₩51,621 | ₩52,133 | +0.59% | 28만 |
|---|
| 2025.12.08 | ₩51,852 | ₩51,866 | ₩51,210 | ₩51,705 | -0.28% | 33.5만 |
|---|
| 2025.12.05 | ₩51,545 | ₩52,066 | ₩51,244 | ₩51,692 | +0.29% | 34.3만 |
|---|
| 2025.12.04 | ₩51,518 | ₩51,685 | ₩50,836 | ₩51,625 | +0.21% | 68.3만 |
|---|
| 2025.12.03 | ₩52,040 | ₩52,441 | ₩51,531 | ₩51,598 | -0.85% | 33.3만 |
|---|
| 2025.12.02 | ₩53,043 | ₩53,103 | ₩51,886 | ₩52,013 | -1.94% | 46.8만 |
|---|
| 2025.12.01 | ₩52,856 | ₩53,484 | ₩52,280 | ₩52,896 | +0.08% | 38.4만 |
|---|
| 2025.11.28 | ₩52,561 | ₩53,337 | ₩52,450 | ₩53,244 | +1.30% | 13.7만 |
|---|
| 2025.11.26 | ₩51,745 | ₩52,668 | ₩51,625 | ₩52,628 | +1.71% | 22만 |
|---|
| 2025.11.25 | ₩50,836 | ₩52,135 | ₩50,836 | ₩52,026 | +2.34% | 28.3만 |
|---|
| 2025.11.24 | ₩51,906 | ₩51,906 | ₩50,729 | ₩50,903 | -1.93% | 34.6만 |
|---|
| 2025.11.21 | ₩51,317 | ₩52,280 | ₩51,023 | ₩51,986 | +1.30% | 29.1만 |
|---|
| 2025.11.20 | ₩51,612 | ₩51,672 | ₩51,076 | ₩51,411 | -0.39% | 24만 |
|---|
| 2025.11.19 | ₩50,969 | ₩51,451 | ₩50,675 | ₩51,050 | +0.16% | 26.3만 |
|---|
| 2025.11.18 | ₩50,889 | ₩51,351 | ₩50,515 | ₩50,903 | +0.03% | 29.6만 |
|---|
| 2025.11.17 | ₩51,692 | ₩51,692 | ₩50,515 | ₩50,889 | -1.55% | 32.5만 |
|---|
| 2025.11.14 | ₩51,331 | ₩51,859 | ₩50,742 | ₩51,745 | +0.81% | 32.1만 |
|---|
| 2025.11.13 | ₩51,839 | ₩52,361 | ₩51,357 | ₩51,571 | -0.52% | 33.9만 |
|---|
| 2025.11.12 | ₩52,735 | ₩52,809 | ₩52,080 | ₩52,187 | -1.04% | 16.2만 |
|---|
| 2025.11.11 | ₩52,307 | ₩53,030 | ₩51,973 | ₩52,856 | +1.05% | 26.6만 |
|---|
| 2025.11.10 | ₩51,866 | ₩52,187 | ₩51,224 | ₩52,066 | +0.39% | 24.4만 |
|---|
| 2025.11.07 | ₩52,000 | ₩52,628 | ₩51,491 | ₩51,785 | -0.41% | 33.5만 |
|---|
| 2025.11.06 | ₩53,725 | ₩54,033 | ₩51,852 | ₩52,000 | -3.21% | 32.5만 |
|---|
| 2025.11.05 | ₩55,625 | ₩55,692 | ₩53,257 | ₩53,712 | -3.44% | 40.6만 |
|---|
| 2025.11.04 | ₩54,541 | ₩55,010 | ₩54,187 | ₩54,688 | +0.27% | 44.3만 |
|---|
| 2025.11.03 | ₩54,180 | ₩55,397 | ₩53,799 | ₩55,023 | +1.56% | 39.4만 |
|---|
| 2025.10.31 | ₩53,471 | ₩54,523 | ₩52,909 | ₩54,474 | +1.88% | 41.9만 |
|---|
| 2025.10.30 | ₩53,471 | ₩54,073 | ₩52,548 | ₩53,471 | 0.00% | 37.9만 |
|---|
| 2025.10.29 | ₩51,812 | ₩53,785 | ₩51,531 | ₩53,511 | +3.28% | 51.9만 |
|---|
| 2025.10.28 | ₩52,615 | ₩52,749 | ₩51,444 | ₩52,214 | -0.76% | 59.4만 |
|---|
| 2025.10.27 | ₩52,722 | ₩52,829 | ₩51,692 | ₩52,735 | +0.03% | 29.4만 |
|---|
| 2025.10.24 | ₩53,110 | ₩53,110 | ₩52,441 | ₩52,722 | -0.73% | 21.6만 |
|---|
| 2025.10.23 | ₩52,762 | ₩52,963 | ₩52,240 | ₩52,963 | +0.38% | 24.4만 |
|---|
| 2025.10.22 | ₩53,404 | ₩53,498 | ₩52,521 | ₩52,722 | -1.28% | 27.7만 |
|---|
| 2025.10.21 | ₩52,361 | ₩53,424 | ₩52,214 | ₩53,257 | +1.71% | 37만 |
|---|
| 2025.10.20 | ₩52,789 | ₩52,789 | ₩52,066 | ₩52,361 | -0.81% | 22.3만 |
|---|
| 2025.10.17 | ₩52,321 | ₩52,829 | ₩51,959 | ₩52,401 | +0.15% | 24.8만 |
|---|
| 2025.10.16 | ₩53,658 | ₩53,846 | ₩52,200 | ₩52,321 | -2.49% | 23.5만 |
|---|
| 2025.10.15 | ₩53,966 | ₩54,434 | ₩53,351 | ₩53,565 | -0.74% | 24.9만 |
|---|
| 2025.10.14 | ₩53,591 | ₩54,408 | ₩53,578 | ₩53,806 | +0.40% | 14.8만 |
|---|
| 2025.10.13 | ₩53,966 | ₩54,160 | ₩53,404 | ₩53,872 | -0.17% | 18.9만 |
|---|
| 2025.10.10 | ₩54,327 | ₩54,561 | ₩53,685 | ₩53,765 | -1.03% | 18.4만 |
|---|