시장 데이터를 불러오는 중
전체 종목
리버티 미디어 Series A 과거 주가
Liberty Media Corporation - Series A Common Stock · FWONA · NASDAQ
주요 사업 분야는 방송 콘텐츠·방송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Liberty Media Corporation - Series A Common Stock · FWONA · NASDAQ
주요 사업 분야는 방송 콘텐츠·방송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩118,418 | ₩119,208 | ₩115,711 | ₩116,140 | -1.92% | 15.2만 |
| 2026.10.08 | ₩118,230 | ₩118,230 | ₩116,689 | ₩117,346 | -0.75% | 14만 |
| 2026.10.07 | ₩116,796 | ₩119,262 | ₩116,515 | ₩118,217 | +1.22% | 20.8만 |
| 2026.10.06 | ₩117,949 | ₩118,860 | ₩117,372 | ₩117,560 | -0.33% | 19만 |
| 2026.10.05 | ₩111,463 | ₩119,396 | ₩111,463 | ₩117,238 | +5.18% | 33.1만 |
| 2026.10.02 | ₩112,280 | ₩112,763 | ₩110,217 | ₩111,744 | -0.48% | 20만 |
| 2026.10.01 | ₩113,124 | ₩113,553 | ₩110,404 | ₩112,146 | -0.86% | 20.5만 |
| 2026.09.30 | ₩114,920 | ₩115,108 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,803 |
| ₩113,406 |
| -1.32% |
| 24.2만 |
| 2026.09.29 | ₩116,850 | ₩116,930 | ₩113,419 | ₩114,371 | -2.12% | 22만 |
|---|
| 2026.09.28 | ₩115,684 | ₩117,024 | ₩114,867 | ₩116,073 | +0.34% | 16.1만 |
|---|
| 2026.09.25 | ₩115,845 | ₩116,890 | ₩114,237 | ₩115,858 | +0.01% | 14.7만 |
|---|
| 2026.09.24 | ₩114,625 | ₩117,614 | ₩114,625 | ₩116,220 | +1.39% | 11.8만 |
|---|
| 2026.09.23 | ₩116,274 | ₩117,305 | ₩114,639 | ₩114,706 | -1.35% | 25.7만 |
|---|
| 2026.09.22 | ₩119,141 | ₩119,382 | ₩115,805 | ₩116,140 | -2.52% | 25만 |
|---|
| 2026.09.21 | ₩115,403 | ₩118,444 | ₩115,403 | ₩118,123 | +2.36% | 17만 |
|---|
| 2026.09.18 | ₩114,558 | ₩116,582 | ₩114,076 | ₩114,893 | +0.29% | 75.8만 |
|---|
| 2026.09.17 | ₩116,823 | ₩116,890 | ₩114,826 | ₩115,108 | -1.47% | 11.6만 |
|---|
| 2026.09.16 | ₩116,917 | ₩118,377 | ₩116,059 | ₩116,823 | -0.08% | 9.1만 |
|---|
| 2026.09.15 | ₩117,292 | ₩117,292 | ₩115,764 | ₩116,515 | -0.66% | 13.9만 |
|---|
| 2026.09.14 | ₩117,185 | ₩118,042 | ₩115,992 | ₩117,305 | +0.10% | 12.8만 |
|---|
| 2026.09.11 | ₩117,359 | ₩118,284 | ₩115,912 | ₩116,622 | -0.63% | 9.8만 |
|---|
| 2026.09.10 | ₩118,109 | ₩119,771 | ₩115,992 | ₩116,568 | -1.30% | 16.7만 |
|---|
| 2026.09.09 | ₩116,997 | ₩119,396 | ₩115,657 | ₩118,793 | +1.53% | 23.4만 |
|---|
| 2026.09.08 | ₩117,989 | ₩119,382 | ₩115,563 | ₩116,917 | -0.91% | 32.4만 |
|---|
| 2026.09.04 | ₩120,106 | ₩121,312 | ₩118,243 | ₩118,431 | -1.39% | 14.6만 |
|---|
| 2026.09.03 | ₩121,392 | ₩122,103 | ₩118,726 | ₩120,200 | -0.98% | 15.9만 |
|---|
| 2026.09.02 | ₩120,146 | ₩121,969 | ₩120,119 | ₩120,856 | +0.59% | 14.3만 |
|---|
| 2026.09.01 | ₩122,344 | ₩122,960 | ₩120,106 | ₩120,186 | -1.76% | 12.9만 |
|---|
| 2026.08.31 | ₩124,608 | ₩124,876 | ₩122,799 | ₩123,362 | -1.00% | 12.6만 |
|---|
| 2026.08.28 | ₩126,176 | ₩126,712 | ₩124,407 | ₩125,185 | -0.79% | 8.4만 |
|---|
| 2026.08.27 | ₩126,726 | ₩127,463 | ₩124,930 | ₩126,082 | -0.51% | 12.5만 |
|---|
| 2026.08.26 | ₩129,701 | ₩129,701 | ₩127,637 | ₩127,784 | -1.48% | 7.9만 |
|---|
| 2026.08.25 | ₩130,987 | ₩131,148 | ₩128,066 | ₩128,990 | -1.52% | 10.6만 |
|---|
| 2026.08.24 | ₩129,446 | ₩132,381 | ₩129,433 | ₩131,563 | +1.64% | 14.5만 |
|---|
| 2026.08.21 | ₩128,736 | ₩129,593 | ₩127,999 | ₩129,339 | +0.47% | 4.7만 |
|---|
| 2026.08.20 | ₩128,361 | ₩129,232 | ₩126,498 | ₩128,106 | -0.20% | 8.8만 |
|---|
| 2026.08.19 | ₩125,948 | ₩128,856 | ₩125,225 | ₩128,642 | +2.14% | 10.7만 |
|---|
| 2026.08.18 | ₩125,774 | ₩126,458 | ₩124,796 | ₩124,917 | -0.68% | 7.9만 |
|---|
| 2026.08.17 | ₩127,717 | ₩127,717 | ₩124,407 | ₩125,238 | -1.94% | 15만 |
|---|
| 2026.08.14 | ₩128,468 | ₩129,312 | ₩127,141 | ₩127,717 | -0.58% | 15만 |
|---|
| 2026.08.13 | ₩127,302 | ₩128,722 | ₩126,417 | ₩126,900 | -0.32% | 13.2만 |
|---|
| 2026.08.12 | ₩124,890 | ₩128,401 | ₩123,322 | ₩126,833 | +1.56% | 15.5만 |
|---|
| 2026.08.11 | ₩125,439 | ₩126,417 | ₩123,469 | ₩125,211 | -0.18% | 10.4만 |
|---|
| 2026.08.10 | ₩124,635 | ₩126,297 | ₩124,555 | ₩125,801 | +0.94% | 13.1만 |
|---|
| 2026.08.07 | ₩122,866 | ₩126,699 | ₩121,687 | ₩125,908 | +2.48% | 14.7만 |
|---|
| 2026.08.06 | ₩115,563 | ₩122,974 | ₩115,563 | ₩122,290 | +5.82% | 19.4만 |
|---|
| 2026.08.05 | ₩119,570 | ₩119,650 | ₩117,319 | ₩118,337 | -1.03% | 14.1만 |
|---|
| 2026.08.04 | ₩120,213 | ₩120,213 | ₩118,525 | ₩118,619 | -1.33% | 15.2만 |
|---|
| 2026.08.03 | ₩121,392 | ₩121,888 | ₩118,525 | ₩119,543 | -1.52% | 28.9만 |
|---|
| 2026.07.31 | ₩123,054 | ₩123,483 | ₩119,208 | ₩120,347 | -2.20% | 15.2만 |
|---|
| 2026.07.30 | ₩125,292 | ₩125,292 | ₩121,098 | ₩123,268 | -1.61% | 15.1만 |
|---|
| 2026.07.29 | ₩124,783 | ₩127,275 | ₩124,193 | ₩125,292 | +0.41% | 18.4만 |
|---|
| 2026.07.28 | ₩122,036 | ₩125,171 | ₩121,821 | ₩124,488 | +2.01% | 11.6만 |
|---|
| 2026.07.27 | ₩120,696 | ₩121,500 | ₩120,267 | ₩120,937 | +0.20% | 18.4만 |
|---|
| 2026.07.24 | ₩119,302 | ₩119,731 | ₩116,944 | ₩119,369 | +0.06% | 12만 |
|---|
| 2026.07.23 | ₩119,731 | ₩119,731 | ₩117,748 | ₩118,873 | -0.72% | 10.5만 |
|---|
| 2026.07.22 | ₩121,433 | ₩121,580 | ₩119,503 | ₩119,624 | -1.49% | 11.1만 |
|---|
| 2026.07.21 | ₩121,178 | ₩122,022 | ₩119,476 | ₩120,763 | -0.34% | 9.9만 |
|---|
| 2026.07.20 | ₩125,801 | ₩126,632 | ₩122,036 | ₩122,170 | -2.89% | 16.7만 |
|---|
| 2026.07.17 | ₩123,108 | ₩126,015 | ₩122,866 | ₩125,801 | +2.19% | 17.8만 |
|---|
| 2026.07.16 | ₩122,947 | ₩123,845 | ₩121,821 | ₩123,630 | +0.56% | 17.8만 |
|---|
| 2026.07.15 | ₩123,094 | ₩126,042 | ₩120,629 | ₩122,625 | -0.38% | 19.7만 |
|---|
| 2026.07.14 | ₩122,464 | ₩124,997 | ₩122,103 | ₩123,469 | +0.82% | 14.3만 |
|---|
| 2026.07.13 | ₩118,511 | ₩124,595 | ₩118,511 | ₩122,799 | +3.62% | 21만 |
|---|
| 2026.07.10 | ₩119,396 | ₩119,731 | ₩117,841 | ₩118,176 | -1.02% | 20만 |
|---|
| 2026.07.09 | ₩118,592 | ₩119,650 | ₩116,582 | ₩118,404 | -0.16% | 25.3만 |
|---|
| 2026.07.08 | ₩121,634 | ₩121,634 | ₩119,275 | ₩119,342 | -1.88% | 19.5만 |
|---|
| 2026.07.07 | ₩123,255 | ₩124,206 | ₩121,902 | ₩122,397 | -0.70% | 19만 |
|---|
| 2026.07.06 | ₩121,982 | ₩123,992 | ₩121,902 | ₩122,706 | +0.59% | 15.3만 |
|---|
| 2026.07.02 | ₩122,840 | ₩122,840 | ₩120,026 | ₩121,794 | -0.85% | 17만 |
|---|
| 2026.07.01 | ₩118,002 | ₩123,389 | ₩117,949 | ₩121,191 | +2.70% | 21.6만 |
|---|
| 2026.06.30 | ₩115,041 | ₩117,681 | ₩113,808 | ₩117,305 | +1.97% | 13.6만 |
|---|
| 2026.06.29 | ₩114,733 | ₩115,697 | ₩112,749 | ₩115,443 | +0.62% | 25만 |
|---|
| 2026.06.26 | ₩111,195 | ₩114,800 | ₩111,155 | ₩113,741 | +2.29% | 33.7만 |
|---|
| 2026.06.25 | ₩110,753 | ₩113,928 | ₩109,265 | ₩111,168 | +0.38% | 13.4만 |
|---|
| 2026.06.24 | ₩110,163 | ₩112,602 | ₩109,748 | ₩110,726 | +0.51% | 33.8만 |
|---|
| 2026.06.23 | ₩110,123 | ₩112,253 | ₩110,123 | ₩110,364 | +0.22% | 15.5만 |
|---|
| 2026.06.22 | ₩112,173 | ₩112,575 | ₩110,310 | ₩110,404 | -1.58% | 14.1만 |
|---|
| 2026.06.18 | ₩111,034 | ₩113,379 | ₩111,034 | ₩112,669 | +1.47% | 37.5만 |
|---|
| 2026.06.17 | ₩111,329 | ₩113,781 | ₩111,329 | ₩111,744 | +0.37% | 13.1만 |
|---|
| 2026.06.16 | ₩111,905 | ₩112,789 | ₩109,439 | ₩110,860 | -0.93% | 17.7만 |
|---|
| 2026.06.15 | ₩110,980 | ₩113,701 | ₩110,230 | ₩111,570 | +0.53% | 12.8만 |
|---|
| 2026.06.12 | ₩111,811 | ₩112,682 | ₩108,850 | ₩109,868 | -1.74% | 15.2만 |
|---|
| 2026.06.11 | ₩109,480 | ₩111,972 | ₩109,413 | ₩111,624 | +1.96% | 8만 |
|---|
| 2026.06.10 | ₩109,399 | ₩111,034 | ₩108,997 | ₩109,480 | +0.07% | 8만 |
|---|
| 2026.06.09 | ₩108,006 | ₩110,954 | ₩108,006 | ₩108,783 | +0.72% | 10.6만 |
|---|
| 2026.06.08 | ₩109,721 | ₩109,721 | ₩106,987 | ₩107,550 | -1.98% | 13.7만 |
|---|
| 2026.06.05 | ₩105,754 | ₩109,118 | ₩105,754 | ₩108,461 | +2.56% | 14.1만 |
|---|
| 2026.06.04 | ₩107,751 | ₩109,975 | ₩105,500 | ₩106,076 | -1.55% | 11만 |
|---|
| 2026.06.03 | ₩110,860 | ₩110,860 | ₩105,366 | ₩106,840 | -3.63% | 18.8만 |
|---|
| 2026.06.02 | ₩112,749 | ₩112,749 | ₩110,257 | ₩110,726 | -1.79% | 11.1만 |
|---|
| 2026.06.01 | ₩112,052 | ₩114,089 | ₩111,932 | ₩112,803 | +0.67% | 11만 |
|---|
| 2026.05.29 | ₩111,128 | ₩113,620 | ₩111,128 | ₩112,535 | +1.27% | 10만 |
|---|
| 2026.05.28 | ₩110,257 | ₩112,280 | ₩109,841 | ₩112,026 | +1.60% | 7.6만 |
|---|
| 2026.05.27 | ₩112,575 | ₩115,014 | ₩110,820 | ₩111,155 | -1.26% | 9.4만 |
|---|
| 2026.05.26 | ₩109,788 | ₩113,620 | ₩109,506 | ₩113,044 | +2.97% | 15.4만 |
|---|
| 2026.05.22 | ₩109,828 | ₩111,007 | ₩108,756 | ₩109,761 | -0.06% | 15.8만 |
|---|
| 2026.05.21 | ₩110,578 | ₩111,570 | ₩108,783 | ₩110,297 | -0.25% | 22.2만 |
|---|
| 2026.05.20 | ₩109,681 | ₩111,503 | ₩108,957 | ₩111,007 | +1.21% | 12.6만 |
|---|
| 2026.05.19 | ₩110,431 | ₩111,168 | ₩109,051 | ₩110,150 | -0.25% | 23.6만 |
|---|
| 2026.05.18 | ₩109,815 | ₩113,419 | ₩109,761 | ₩110,887 | +0.98% | 15.8만 |
|---|
| 2026.05.15 | ₩111,691 | ₩111,878 | ₩109,855 | ₩109,975 | -1.54% | 14.5만 |
|---|
| 2026.05.14 | ₩113,232 | ₩113,888 | ₩111,503 | ₩111,583 | -1.46% | 11.5만 |
|---|
| 2026.05.13 | ₩110,552 | ₩112,655 | ₩110,163 | ₩112,387 | +1.66% | 12.5만 |
|---|
| 2026.05.12 | ₩113,741 | ₩114,719 | ₩111,101 | ₩111,262 | -2.18% | 19.5만 |
|---|
| 2026.05.11 | ₩114,733 | ₩116,568 | ₩113,781 | ₩113,996 | -0.64% | 21.5만 |
|---|
| 2026.05.08 | ₩115,697 | ₩117,265 | ₩114,076 | ₩115,175 | -0.45% | 14만 |
|---|
| 2026.05.07 | ₩106,773 | ₩115,228 | ₩104,816 | ₩114,853 | +7.57% | 24.6만 |
|---|
| 2026.05.06 | ₩107,791 | ₩110,351 | ₩107,791 | ₩109,439 | +1.53% | 15.2만 |
|---|
| 2026.05.05 | ₩108,689 | ₩109,252 | ₩107,496 | ₩107,617 | -0.99% | 8.9만 |
|---|
| 2026.05.04 | ₩108,421 | ₩110,391 | ₩107,992 | ₩108,810 | +0.36% | 9.8만 |
|---|
| 2026.05.01 | ₩106,759 | ₩111,624 | ₩106,759 | ₩108,930 | +2.03% | 16.8만 |
|---|
| 2026.04.30 | ₩105,031 | ₩106,264 | ₩104,736 | ₩106,130 | +1.05% | 10.9만 |
|---|
| 2026.04.29 | ₩105,902 | ₩105,955 | ₩103,878 | ₩105,031 | -0.82% | 10.8만 |
|---|
| 2026.04.28 | ₩107,269 | ₩107,309 | ₩105,929 | ₩106,625 | -0.60% | 12.1만 |
|---|
| 2026.04.27 | ₩108,877 | ₩110,404 | ₩106,907 | ₩107,094 | -1.64% | 11만 |
|---|
| 2026.04.24 | ₩108,756 | ₩109,359 | ₩107,161 | ₩109,064 | +0.28% | 9.2만 |
|---|
| 2026.04.23 | ₩109,158 | ₩109,734 | ₩106,625 | ₩109,319 | +0.15% | 10.4만 |
|---|
| 2026.04.22 | ₩108,059 | ₩108,917 | ₩106,156 | ₩108,783 | +0.67% | 10.8만 |
|---|
| 2026.04.21 | ₩111,208 | ₩111,396 | ₩108,274 | ₩108,796 | -2.17% | 8.7만 |
|---|
| 2026.04.20 | ₩111,557 | ₩112,307 | ₩110,887 | ₩110,967 | -0.53% | 10.6만 |
|---|
| 2026.04.17 | ₩110,605 | ₩112,843 | ₩110,605 | ₩111,570 | +0.87% | 11.6만 |
|---|
| 2026.04.16 | ₩110,578 | ₩112,026 | ₩108,984 | ₩110,471 | -0.10% | 11.2만 |
|---|
| 2026.04.15 | ₩111,999 | ₩113,044 | ₩110,739 | ₩111,047 | -0.85% | 10.1만 |
|---|
| 2026.04.14 | ₩111,423 | ₩112,615 | ₩111,423 | ₩111,704 | +0.25% | 9.8만 |
|---|
| 2026.04.13 | ₩108,957 | ₩111,945 | ₩108,220 | ₩111,758 | +2.57% | 11.3만 |
|---|
| 2026.04.10 | ₩109,252 | ₩110,337 | ₩108,769 | ₩109,319 | +0.06% | 10.3만 |
|---|
| 2026.04.09 | ₩108,327 | ₩109,868 | ₩108,287 | ₩109,654 | +1.22% | 22.2만 |
|---|
| 2026.04.08 | ₩109,238 | ₩111,181 | ₩108,836 | ₩109,171 | -0.06% | 22.8만 |
|---|
| 2026.04.07 | ₩106,907 | ₩107,349 | ₩105,326 | ₩106,934 | +0.03% | 14.3만 |
|---|
| 2026.04.06 | ₩107,791 | ₩108,501 | ₩106,518 | ₩106,612 | -1.09% | 14.3만 |
|---|
| 2026.04.02 | ₩104,522 | ₩109,145 | ₩104,522 | ₩108,140 | +3.46% | 15.8만 |
|---|
| 2026.04.01 | ₩106,197 | ₩107,470 | ₩104,883 | ₩104,991 | -1.14% | 19만 |
|---|
| 2026.03.31 | ₩102,619 | ₩105,982 | ₩102,445 | ₩104,629 | +1.96% | 20.1만 |
|---|
| 2026.03.30 | ₩101,507 | ₩104,146 | ₩101,011 | ₩102,016 | +0.50% | 24만 |
|---|
| 2026.03.27 | ₩102,445 | ₩102,445 | ₩98,893 | ₩100,649 | -1.75% | 24만 |
|---|
| 2026.03.26 | ₩101,493 | ₩103,195 | ₩101,292 | ₩102,378 | +0.87% | 16.2만 |
|---|
| 2026.03.25 | ₩102,793 | ₩103,342 | ₩99,858 | ₩101,909 | -0.86% | 19.2만 |
|---|
| 2026.03.24 | ₩100,515 | ₩102,163 | ₩100,327 | ₩101,868 | +1.35% | 12.5만 |
|---|
| 2026.03.23 | ₩101,131 | ₩102,994 | ₩100,595 | ₩101,198 | +0.07% | 21.4만 |
|---|
| 2026.03.20 | ₩100,769 | ₩101,895 | ₩98,759 | ₩99,845 | -0.92% | 38.3만 |
|---|
| 2026.03.19 | ₩103,691 | ₩104,495 | ₩100,703 | ₩101,399 | -2.21% | 16.7만 |
|---|
| 2026.03.18 | ₩106,304 | ₩107,081 | ₩104,053 | ₩104,146 | -2.03% | 13.9만 |
|---|
| 2026.03.17 | ₩105,835 | ₩108,595 | ₩105,835 | ₩106,840 | +0.95% | 10.4만 |
|---|
| 2026.03.16 | ₩103,088 | ₩106,331 | ₩102,579 | ₩105,888 | +2.72% | 19.1만 |
|---|
| 2026.03.13 | ₩104,763 | ₩107,188 | ₩101,962 | ₩102,471 | -2.19% | 25.7만 |
|---|
| 2026.03.12 | ₩101,842 | ₩104,522 | ₩101,708 | ₩103,852 | +1.97% | 19.7만 |
|---|
| 2026.03.11 | ₩104,495 | ₩105,795 | ₩101,051 | ₩101,976 | -2.41% | 16.5만 |
|---|
| 2026.03.10 | ₩104,414 | ₩106,518 | ₩104,187 | ₩104,414 | 0.00% | 43.6만 |
|---|
| 2026.03.09 | ₩103,490 | ₩104,173 | ₩101,480 | ₩103,945 | +0.44% | 20.1만 |
|---|
| 2026.03.06 | ₩103,932 | ₩105,352 | ₩100,863 | ₩103,758 | -0.17% | 14.2만 |
|---|
| 2026.03.05 | ₩104,455 | ₩107,001 | ₩103,423 | ₩103,932 | -0.50% | 13.1만 |
|---|
| 2026.03.04 | ₩110,123 | ₩110,123 | ₩104,816 | ₩105,433 | -4.26% | 13.1만 |
|---|
| 2026.03.03 | ₩111,329 | ₩111,664 | ₩106,572 | ₩109,078 | -2.02% | 13.9만 |
|---|
| 2026.03.02 | ₩112,173 | ₩113,406 | ₩109,104 | ₩112,468 | +0.26% | 13만 |
|---|
| 2026.02.27 | ₩107,778 | ₩114,706 | ₩107,778 | ₩113,057 | +4.90% | 18.4만 |
|---|
| 2026.02.26 | ₩109,868 | ₩112,106 | ₩105,781 | ₩107,148 | -2.48% | 28.1만 |
|---|
| 2026.02.25 | ₩106,572 | ₩109,332 | ₩105,098 | ₩109,332 | +2.59% | 17.7만 |
|---|
| 2026.02.24 | ₩106,411 | ₩107,443 | ₩105,674 | ₩106,371 | -0.04% | 13.8만 |
|---|
| 2026.02.23 | ₩109,466 | ₩109,560 | ₩106,572 | ₩106,706 | -2.52% | 19만 |
|---|
| 2026.02.20 | ₩109,801 | ₩110,619 | ₩108,367 | ₩109,868 | +0.06% | 22.3만 |
|---|
| 2026.02.19 | ₩109,667 | ₩111,275 | ₩109,533 | ₩109,667 | 0.00% | 15.3만 |
|---|
| 2026.02.18 | ₩106,063 | ₩110,083 | ₩106,063 | ₩109,480 | +3.22% | 11.9만 |
|---|
| 2026.02.17 | ₩105,125 | ₩107,550 | ₩104,441 | ₩106,706 | +1.50% | 21.4만 |
|---|
| 2026.02.13 | ₩104,575 | ₩105,580 | ₩103,785 | ₩104,964 | +0.37% | 9.4만 |
|---|
| 2026.02.12 | ₩104,388 | ₩105,232 | ₩102,069 | ₩103,919 | -0.45% | 11.5만 |
|---|
| 2026.02.11 | ₩104,629 | ₩106,277 | ₩103,517 | ₩104,334 | -0.28% | 20.5만 |
|---|
| 2026.02.10 | ₩102,847 | ₩106,089 | ₩102,847 | ₩105,352 | +2.44% | 13.9만 |
|---|
| 2026.02.09 | ₩104,053 | ₩104,857 | ₩102,672 | ₩103,155 | -0.86% | 27.1만 |
|---|
| 2026.02.06 | ₩107,550 | ₩107,671 | ₩103,409 | ₩104,468 | -2.87% | 20만 |
|---|
| 2026.02.05 | ₩106,759 | ₩108,260 | ₩105,888 | ₩106,853 | +0.09% | 15.4만 |
|---|
| 2026.02.04 | ₩101,855 | ₩108,595 | ₩101,855 | ₩106,880 | +4.93% | 14.4만 |
|---|
| 2026.02.03 | ₩105,312 | ₩105,567 | ₩102,284 | ₩105,312 | 0.00% | 14.3만 |
|---|
| 2026.02.02 | ₩106,679 | ₩106,800 | ₩103,624 | ₩105,821 | -0.80% | 25.8만 |
|---|
| 2026.01.30 | ₩107,336 | ₩107,831 | ₩105,594 | ₩106,786 | -0.51% | 12.2만 |
|---|
| 2026.01.29 | ₩107,872 | ₩107,872 | ₩105,299 | ₩106,947 | -0.86% | 13.4만 |
|---|
| 2026.01.28 | ₩108,810 | ₩110,377 | ₩107,550 | ₩107,711 | -1.01% | 8.3만 |
|---|
| 2026.01.27 | ₩109,895 | ₩110,578 | ₩107,979 | ₩109,037 | -0.78% | 11.3만 |
|---|
| 2026.01.26 | ₩108,796 | ₩110,806 | ₩108,796 | ₩109,734 | +0.86% | 18.1만 |
|---|
| 2026.01.23 | ₩107,898 | ₩109,051 | ₩107,014 | ₩108,796 | +0.83% | 12.4만 |
|---|
| 2026.01.22 | ₩110,444 | ₩110,672 | ₩107,537 | ₩107,778 | -2.41% | 14.3만 |
|---|
| 2026.01.21 | ₩110,578 | ₩110,873 | ₩108,582 | ₩110,525 | -0.05% | 11.1만 |
|---|
| 2026.01.20 | ₩109,225 | ₩111,101 | ₩109,011 | ₩109,815 | +0.54% | 11.2만 |
|---|
| 2026.01.16 | ₩109,815 | ₩110,578 | ₩108,448 | ₩109,949 | +0.12% | 19.7만 |
|---|
| 2026.01.15 | ₩110,511 | ₩112,655 | ₩110,511 | ₩111,034 | +0.47% | 11만 |
|---|
| 2026.01.14 | ₩111,610 | ₩111,610 | ₩109,815 | ₩110,217 | -1.25% | 12.5만 |
|---|
| 2026.01.13 | ₩110,887 | ₩112,227 | ₩109,667 | ₩111,557 | +0.60% | 14.1만 |
|---|
| 2026.01.12 | ₩110,565 | ₩113,526 | ₩110,391 | ₩110,980 | +0.38% | 15.9만 |
|---|
| 2026.01.09 | ₩111,342 | ₩112,240 | ₩110,002 | ₩110,418 | -0.83% | 14.3만 |
|---|
| 2026.01.08 | ₩113,728 | ₩114,264 | ₩111,543 | ₩111,543 | -1.92% | 21.5만 |
|---|
| 2026.01.07 | ₩118,324 | ₩118,364 | ₩113,191 | ₩113,741 | -3.87% | 14.9만 |
|---|
| 2026.01.06 | ₩121,178 | ₩121,995 | ₩116,890 | ₩118,310 | -2.37% | 15.3만 |
|---|
| 2026.01.05 | ₩119,503 | ₩121,352 | ₩118,217 | ₩120,615 | +0.93% | 14.7만 |
|---|
| 2026.01.02 | ₩119,784 | ₩120,160 | ₩117,654 | ₩119,356 | -0.36% | 7.1만 |
|---|
| 2025.12.31 | ₩119,516 | ₩119,985 | ₩118,873 | ₩119,771 | +0.21% | 9만 |
|---|
| 2025.12.30 | ₩118,779 | ₩120,186 | ₩118,779 | ₩119,610 | +0.70% | 7.2만 |
|---|
| 2025.12.29 | ₩118,485 | ₩119,945 | ₩118,485 | ₩119,047 | +0.48% | 10만 |
|---|
| 2025.12.26 | ₩117,841 | ₩119,543 | ₩117,841 | ₩118,619 | +0.66% | 10.8만 |
|---|
| 2025.12.24 | ₩117,935 | ₩118,351 | ₩117,399 | ₩118,190 | +0.22% | 4.3만 |
|---|
| 2025.12.23 | ₩118,779 | ₩119,436 | ₩118,029 | ₩118,297 | -0.41% | 8.1만 |
|---|
| 2025.12.22 | ₩118,444 | ₩119,811 | ₩118,310 | ₩118,592 | +0.12% | 8.2만 |
|---|
| 2025.12.19 | ₩117,104 | ₩118,980 | ₩117,104 | ₩118,525 | +1.21% | 19.2만 |
|---|
| 2025.12.18 | ₩118,485 | ₩118,485 | ₩116,756 | ₩117,104 | -1.16% | 12.4만 |
|---|
| 2025.12.17 | ₩116,421 | ₩119,409 | ₩116,421 | ₩118,029 | +1.38% | 14.5만 |
|---|
| 2025.12.16 | ₩116,421 | ₩117,707 | ₩116,193 | ₩116,944 | +0.45% | 19.4만 |
|---|
| 2025.12.15 | ₩115,684 | ₩117,828 | ₩113,862 | ₩116,743 | +0.92% | 14.3만 |
|---|
| 2025.12.12 | ₩116,769 | ₩117,453 | ₩115,429 | ₩115,791 | -0.84% | 10.6만 |
|---|
| 2025.12.11 | ₩114,143 | ₩116,729 | ₩113,754 | ₩116,126 | +1.74% | 21.6만 |
|---|
| 2025.12.10 | ₩113,875 | ₩114,706 | ₩112,776 | ₩114,223 | +0.31% | 22.3만 |
|---|
| 2025.12.09 | ₩112,200 | ₩115,483 | ₩112,200 | ₩114,076 | +1.67% | 22.7만 |
|---|
| 2025.12.08 | ₩113,848 | ₩113,942 | ₩111,637 | ₩111,892 | -1.72% | 22.3만 |
|---|
| 2025.12.05 | ₩114,585 | ₩115,001 | ₩113,540 | ₩113,969 | -0.54% | 16.5만 |
|---|
| 2025.12.04 | ₩114,210 | ₩115,403 | ₩113,178 | ₩114,907 | +0.61% | 17.6만 |
|---|
| 2025.12.03 | ₩114,773 | ₩115,965 | ₩113,808 | ₩114,022 | -0.65% | 16.9만 |
|---|
| 2025.12.02 | ₩116,501 | ₩116,582 | ₩114,719 | ₩115,161 | -1.15% | 16.2만 |
|---|
| 2025.12.01 | ₩116,917 | ₩117,989 | ₩115,604 | ₩116,300 | -0.53% | 12.5만 |
|---|
| 2025.11.28 | ₩116,488 | ₩118,284 | ₩115,684 | ₩117,761 | +1.09% | 5.6만 |
|---|
| 2025.11.26 | ₩115,188 | ₩117,533 | ₩115,188 | ₩116,635 | +1.26% | 11.7만 |
|---|
| 2025.11.25 | ₩114,116 | ₩115,376 | ₩113,794 | ₩114,733 | +0.54% | 13.4만 |
|---|
| 2025.11.24 | ₩113,701 | ₩114,867 | ₩112,682 | ₩113,178 | -0.46% | 16.2만 |
|---|
| 2025.11.21 | ₩114,639 | ₩115,496 | ₩113,687 | ₩114,143 | -0.43% | 10.5만 |
|---|
| 2025.11.20 | ₩117,560 | ₩118,726 | ₩114,411 | ₩115,108 | -2.09% | 11.4만 |
|---|
| 2025.11.19 | ₩118,552 | ₩119,516 | ₩117,118 | ₩117,171 | -1.16% | 7.6만 |
|---|
| 2025.11.18 | ₩118,846 | ₩120,200 | ₩117,922 | ₩118,619 | -0.19% | 15.5만 |
|---|
| 2025.11.17 | ₩120,387 | ₩121,500 | ₩119,262 | ₩119,463 | -0.77% | 13.2만 |
|---|
| 2025.11.14 | ₩121,848 | ₩121,969 | ₩119,637 | ₩120,763 | -0.89% | 10.2만 |
|---|
| 2025.11.13 | ₩122,960 | ₩124,193 | ₩122,357 | ₩122,880 | -0.07% | 7.5만 |
|---|
| 2025.11.12 | ₩123,845 | ₩125,975 | ₩123,818 | ₩123,979 | +0.11% | 8.5만 |
|---|
| 2025.11.11 | ₩123,804 | ₩124,233 | ₩121,942 | ₩123,845 | +0.03% | 5.4만 |
|---|
| 2025.11.10 | ₩123,536 | ₩126,659 | ₩123,536 | ₩123,791 | +0.21% | 9.7만 |
|---|
| 2025.11.07 | ₩125,198 | ₩125,600 | ₩121,942 | ₩123,617 | -1.26% | 8.7만 |
|---|
| 2025.11.06 | ₩123,429 | ₩127,624 | ₩123,215 | ₩125,573 | +1.74% | 9.9만 |
|---|
| 2025.11.05 | ₩122,170 | ₩128,468 | ₩122,170 | ₩123,429 | +1.03% | 14.9만 |
|---|
| 2025.11.04 | ₩120,575 | ₩123,362 | ₩120,495 | ₩122,518 | +1.61% | 11.8만 |
|---|
| 2025.11.03 | ₩121,379 | ₩122,009 | ₩119,798 | ₩121,446 | +0.06% | 9.9만 |
|---|
| 2025.10.31 | ₩120,454 | ₩122,304 | ₩118,672 | ₩121,915 | +1.21% | 10.5만 |
|---|
| 2025.10.30 | ₩116,796 | ₩122,237 | ₩116,796 | ₩120,454 | +3.13% | 9.7만 |
|---|
| 2025.10.29 | ₩116,260 | ₩125,144 | ₩115,295 | ₩117,667 | +1.21% | 33.4만 |
|---|
| 2025.10.28 | ₩117,386 | ₩117,627 | ₩116,166 | ₩117,078 | -0.26% | 6.4만 |
|---|
| 2025.10.27 | ₩117,145 | ₩117,895 | ₩116,676 | ₩117,413 | +0.23% | 9.7만 |
|---|
| 2025.10.24 | ₩120,320 | ₩120,789 | ₩116,769 | ₩117,252 | -2.55% | 17만 |
|---|
| 2025.10.23 | ₩122,652 | ₩122,652 | ₩120,052 | ₩120,307 | -1.91% | 11.5만 |
|---|
| 2025.10.22 | ₩120,253 | ₩122,759 | ₩120,227 | ₩121,124 | +0.72% | 14.6만 |
|---|
| 2025.10.21 | ₩121,084 | ₩122,625 | ₩119,985 | ₩120,253 | -0.69% | 14.4만 |
|---|
| 2025.10.20 | ₩123,014 | ₩123,483 | ₩120,816 | ₩121,084 | -1.57% | 11.2만 |
|---|
| 2025.10.17 | ₩122,920 | ₩124,796 | ₩120,361 | ₩122,062 | -0.70% | 12.8만 |
|---|
| 2025.10.16 | ₩126,578 | ₩127,101 | ₩123,175 | ₩123,188 | -2.68% | 25.2만 |
|---|
| 2025.10.15 | ₩127,235 | ₩127,798 | ₩125,881 | ₩126,913 | -0.25% | 13.9만 |
|---|
| 2025.10.14 | ₩125,225 | ₩127,262 | ₩125,037 | ₩127,007 | +1.42% | 7.3만 |
|---|
| 2025.10.13 | ₩126,123 | ₩127,825 | ₩125,680 | ₩126,793 | +0.53% | 6.6만 |
|---|
| 2025.10.10 | ₩127,409 | ₩127,811 | ₩124,675 | ₩125,560 | -1.45% | 7.1만 |
|---|