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 | ₩117,962 | ₩118,750 | ₩115,266 | ₩115,693 | -1.92% | 15.2만 |
| 2026.10.08 | ₩117,776 | ₩117,776 | ₩116,240 | ₩116,895 | -0.75% | 14만 |
| 2026.10.07 | ₩116,347 | ₩118,803 | ₩116,067 | ₩117,762 | +1.22% | 20.8만 |
| 2026.10.06 | ₩117,495 | ₩118,403 | ₩116,921 | ₩117,108 | -0.33% | 19만 |
| 2026.10.05 | ₩111,034 | ₩118,937 | ₩111,034 | ₩116,788 | +5.18% | 33.1만 |
| 2026.10.02 | ₩111,849 | ₩112,329 | ₩109,793 | ₩111,315 | -0.48% | 20만 |
| 2026.10.01 | ₩112,690 | ₩113,117 | ₩109,980 | ₩111,715 | -0.86% | 20.5만 |
| 2026.09.30 | ₩114,478 | ₩114,665 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,970 |
| -1.32% |
| 24.2만 |
| 2026.09.29 | ₩116,401 | ₩116,481 | ₩112,983 | ₩113,931 | -2.12% | 22만 |
|---|
| 2026.09.28 | ₩115,239 | ₩116,574 | ₩114,425 | ₩115,626 | +0.34% | 16.1만 |
|---|
| 2026.09.25 | ₩115,400 | ₩116,441 | ₩113,798 | ₩115,413 | +0.01% | 14.7만 |
|---|
| 2026.09.24 | ₩114,185 | ₩117,162 | ₩114,185 | ₩115,773 | +1.39% | 11.8만 |
|---|
| 2026.09.23 | ₩115,827 | ₩116,855 | ₩114,198 | ₩114,265 | -1.35% | 25.7만 |
|---|
| 2026.09.22 | ₩118,683 | ₩118,924 | ₩115,359 | ₩115,693 | -2.52% | 25만 |
|---|
| 2026.09.21 | ₩114,959 | ₩117,989 | ₩114,959 | ₩117,669 | +2.36% | 17만 |
|---|
| 2026.09.18 | ₩114,118 | ₩116,134 | ₩113,637 | ₩114,452 | +0.29% | 75.8만 |
|---|
| 2026.09.17 | ₩116,374 | ₩116,441 | ₩114,385 | ₩114,665 | -1.47% | 11.6만 |
|---|
| 2026.09.16 | ₩116,467 | ₩117,922 | ₩115,613 | ₩116,374 | -0.08% | 9.1만 |
|---|
| 2026.09.15 | ₩116,841 | ₩116,841 | ₩115,319 | ₩116,067 | -0.66% | 13.9만 |
|---|
| 2026.09.14 | ₩116,734 | ₩117,589 | ₩115,546 | ₩116,855 | +0.10% | 12.8만 |
|---|
| 2026.09.11 | ₩116,908 | ₩117,829 | ₩115,466 | ₩116,174 | -0.63% | 9.8만 |
|---|
| 2026.09.10 | ₩117,655 | ₩119,311 | ₩115,546 | ₩116,120 | -1.30% | 16.7만 |
|---|
| 2026.09.09 | ₩116,547 | ₩118,937 | ₩115,213 | ₩118,336 | +1.53% | 23.4만 |
|---|
| 2026.09.08 | ₩117,535 | ₩118,924 | ₩115,119 | ₩116,467 | -0.91% | 32.4만 |
|---|
| 2026.09.04 | ₩119,644 | ₩120,846 | ₩117,789 | ₩117,976 | -1.39% | 14.6만 |
|---|
| 2026.09.03 | ₩120,926 | ₩121,633 | ₩118,269 | ₩119,738 | -0.98% | 15.9만 |
|---|
| 2026.09.02 | ₩119,684 | ₩121,500 | ₩119,658 | ₩120,392 | +0.59% | 14.3만 |
|---|
| 2026.09.01 | ₩121,874 | ₩122,488 | ₩119,644 | ₩119,724 | -1.76% | 12.9만 |
|---|
| 2026.08.31 | ₩124,130 | ₩124,397 | ₩122,327 | ₩122,888 | -1.00% | 12.6만 |
|---|
| 2026.08.28 | ₩125,691 | ₩126,225 | ₩123,929 | ₩124,704 | -0.79% | 8.4만 |
|---|
| 2026.08.27 | ₩126,239 | ₩126,973 | ₩124,450 | ₩125,598 | -0.51% | 12.5만 |
|---|
| 2026.08.26 | ₩129,202 | ₩129,202 | ₩127,146 | ₩127,293 | -1.48% | 7.9만 |
|---|
| 2026.08.25 | ₩130,484 | ₩130,644 | ₩127,574 | ₩128,495 | -1.52% | 10.6만 |
|---|
| 2026.08.24 | ₩128,948 | ₩131,872 | ₩128,935 | ₩131,058 | +1.64% | 14.5만 |
|---|
| 2026.08.21 | ₩128,241 | ₩129,095 | ₩127,507 | ₩128,842 | +0.47% | 4.7만 |
|---|
| 2026.08.20 | ₩127,867 | ₩128,735 | ₩126,012 | ₩127,614 | -0.20% | 8.8만 |
|---|
| 2026.08.19 | ₩125,464 | ₩128,361 | ₩124,744 | ₩128,148 | +2.14% | 10.7만 |
|---|
| 2026.08.18 | ₩125,291 | ₩125,972 | ₩124,316 | ₩124,437 | -0.68% | 7.9만 |
|---|
| 2026.08.17 | ₩127,226 | ₩127,226 | ₩123,929 | ₩124,757 | -1.94% | 15만 |
|---|
| 2026.08.14 | ₩127,974 | ₩128,815 | ₩126,652 | ₩127,226 | -0.58% | 15만 |
|---|
| 2026.08.13 | ₩126,813 | ₩128,228 | ₩125,932 | ₩126,412 | -0.32% | 13.2만 |
|---|
| 2026.08.12 | ₩124,410 | ₩127,907 | ₩122,848 | ₩126,345 | +1.56% | 15.5만 |
|---|
| 2026.08.11 | ₩124,957 | ₩125,932 | ₩122,995 | ₩124,730 | -0.18% | 10.4만 |
|---|
| 2026.08.10 | ₩124,156 | ₩125,811 | ₩124,076 | ₩125,318 | +0.94% | 13.1만 |
|---|
| 2026.08.07 | ₩122,394 | ₩126,212 | ₩121,220 | ₩125,424 | +2.48% | 14.7만 |
|---|
| 2026.08.06 | ₩115,119 | ₩122,501 | ₩115,119 | ₩121,820 | +5.82% | 19.4만 |
|---|
| 2026.08.05 | ₩119,110 | ₩119,191 | ₩116,868 | ₩117,882 | -1.03% | 14.1만 |
|---|
| 2026.08.04 | ₩119,751 | ₩119,751 | ₩118,069 | ₩118,163 | -1.33% | 15.2만 |
|---|
| 2026.08.03 | ₩120,926 | ₩121,420 | ₩118,069 | ₩119,084 | -1.52% | 28.9만 |
|---|
| 2026.07.31 | ₩122,581 | ₩123,008 | ₩118,750 | ₩119,885 | -2.20% | 15.2만 |
|---|
| 2026.07.30 | ₩124,810 | ₩124,810 | ₩120,632 | ₩122,795 | -1.61% | 15.1만 |
|---|
| 2026.07.29 | ₩124,303 | ₩126,786 | ₩123,716 | ₩124,810 | +0.41% | 18.4만 |
|---|
| 2026.07.28 | ₩121,567 | ₩124,690 | ₩121,353 | ₩124,009 | +2.01% | 11.6만 |
|---|
| 2026.07.27 | ₩120,232 | ₩121,033 | ₩119,805 | ₩120,472 | +0.20% | 18.4만 |
|---|
| 2026.07.24 | ₩118,843 | ₩119,271 | ₩116,494 | ₩118,910 | +0.06% | 12만 |
|---|
| 2026.07.23 | ₩119,271 | ₩119,271 | ₩117,295 | ₩118,416 | -0.72% | 10.5만 |
|---|
| 2026.07.22 | ₩120,966 | ₩121,113 | ₩119,044 | ₩119,164 | -1.49% | 11.1만 |
|---|
| 2026.07.21 | ₩120,712 | ₩121,553 | ₩119,017 | ₩120,298 | -0.34% | 9.9만 |
|---|
| 2026.07.20 | ₩125,318 | ₩126,145 | ₩121,567 | ₩121,700 | -2.89% | 16.7만 |
|---|
| 2026.07.17 | ₩122,635 | ₩125,531 | ₩122,394 | ₩125,318 | +2.19% | 17.8만 |
|---|
| 2026.07.16 | ₩122,474 | ₩123,369 | ₩121,353 | ₩123,155 | +0.56% | 17.8만 |
|---|
| 2026.07.15 | ₩122,621 | ₩125,558 | ₩120,165 | ₩122,154 | -0.38% | 19.7만 |
|---|
| 2026.07.14 | ₩121,994 | ₩124,517 | ₩121,633 | ₩122,995 | +0.82% | 14.3만 |
|---|
| 2026.07.13 | ₩118,056 | ₩124,116 | ₩118,056 | ₩122,327 | +3.62% | 21만 |
|---|
| 2026.07.10 | ₩118,937 | ₩119,271 | ₩117,388 | ₩117,722 | -1.02% | 20만 |
|---|
| 2026.07.09 | ₩118,136 | ₩119,191 | ₩116,134 | ₩117,949 | -0.16% | 25.3만 |
|---|
| 2026.07.08 | ₩121,166 | ₩121,166 | ₩118,817 | ₩118,884 | -1.88% | 19.5만 |
|---|
| 2026.07.07 | ₩122,781 | ₩123,729 | ₩121,433 | ₩121,927 | -0.70% | 19만 |
|---|
| 2026.07.06 | ₩121,513 | ₩123,516 | ₩121,433 | ₩122,234 | +0.59% | 15.3만 |
|---|
| 2026.07.02 | ₩122,368 | ₩122,368 | ₩119,564 | ₩121,326 | -0.85% | 17만 |
|---|
| 2026.07.01 | ₩117,549 | ₩122,915 | ₩117,495 | ₩120,726 | +2.70% | 21.6만 |
|---|
| 2026.06.30 | ₩114,599 | ₩117,228 | ₩113,371 | ₩116,855 | +1.97% | 13.6만 |
|---|
| 2026.06.29 | ₩114,292 | ₩115,253 | ₩112,316 | ₩114,999 | +0.62% | 25만 |
|---|
| 2026.06.26 | ₩110,768 | ₩114,358 | ₩110,727 | ₩113,304 | +2.29% | 33.7만 |
|---|
| 2026.06.25 | ₩110,327 | ₩113,491 | ₩108,845 | ₩110,741 | +0.38% | 13.4만 |
|---|
| 2026.06.24 | ₩109,740 | ₩112,169 | ₩109,326 | ₩110,300 | +0.51% | 33.8만 |
|---|
| 2026.06.23 | ₩109,700 | ₩111,822 | ₩109,700 | ₩109,940 | +0.22% | 15.5만 |
|---|
| 2026.06.22 | ₩111,742 | ₩112,142 | ₩109,886 | ₩109,980 | -1.58% | 14.1만 |
|---|
| 2026.06.18 | ₩110,607 | ₩112,943 | ₩110,607 | ₩112,236 | +1.47% | 37.5만 |
|---|
| 2026.06.17 | ₩110,901 | ₩113,344 | ₩110,901 | ₩111,315 | +0.37% | 13.1만 |
|---|
| 2026.06.16 | ₩111,475 | ₩112,356 | ₩109,019 | ₩110,434 | -0.93% | 17.7만 |
|---|
| 2026.06.15 | ₩110,554 | ₩113,264 | ₩109,806 | ₩111,141 | +0.53% | 12.8만 |
|---|
| 2026.06.12 | ₩111,382 | ₩112,249 | ₩108,431 | ₩109,446 | -1.74% | 15.2만 |
|---|
| 2026.06.11 | ₩109,059 | ₩111,542 | ₩108,992 | ₩111,195 | +1.96% | 8만 |
|---|
| 2026.06.10 | ₩108,979 | ₩110,607 | ₩108,578 | ₩109,059 | +0.07% | 8만 |
|---|
| 2026.06.09 | ₩107,591 | ₩110,527 | ₩107,591 | ₩108,365 | +0.72% | 10.6만 |
|---|
| 2026.06.08 | ₩109,299 | ₩109,299 | ₩106,576 | ₩107,137 | -1.98% | 13.7만 |
|---|
| 2026.06.05 | ₩105,348 | ₩108,698 | ₩105,348 | ₩108,044 | +2.56% | 14.1만 |
|---|
| 2026.06.04 | ₩107,337 | ₩109,553 | ₩105,094 | ₩105,668 | -1.55% | 11만 |
|---|
| 2026.06.03 | ₩110,434 | ₩110,434 | ₩104,961 | ₩106,429 | -3.63% | 18.8만 |
|---|
| 2026.06.02 | ₩112,316 | ₩112,316 | ₩109,833 | ₩110,300 | -1.79% | 11.1만 |
|---|
| 2026.06.01 | ₩111,622 | ₩113,651 | ₩111,502 | ₩112,369 | +0.67% | 11만 |
|---|
| 2026.05.29 | ₩110,701 | ₩113,184 | ₩110,701 | ₩112,102 | +1.27% | 10만 |
|---|
| 2026.05.28 | ₩109,833 | ₩111,849 | ₩109,419 | ₩111,595 | +1.60% | 7.6만 |
|---|
| 2026.05.27 | ₩112,142 | ₩114,572 | ₩110,394 | ₩110,727 | -1.26% | 9.4만 |
|---|
| 2026.05.26 | ₩109,366 | ₩113,184 | ₩109,086 | ₩112,610 | +2.97% | 15.4만 |
|---|
| 2026.05.22 | ₩109,406 | ₩110,581 | ₩108,338 | ₩109,339 | -0.06% | 15.8만 |
|---|
| 2026.05.21 | ₩110,153 | ₩111,141 | ₩108,365 | ₩109,873 | -0.25% | 22.2만 |
|---|
| 2026.05.20 | ₩109,259 | ₩111,075 | ₩108,538 | ₩110,581 | +1.21% | 12.6만 |
|---|
| 2026.05.19 | ₩110,007 | ₩110,741 | ₩108,632 | ₩109,726 | -0.25% | 23.6만 |
|---|
| 2026.05.18 | ₩109,393 | ₩112,983 | ₩109,339 | ₩110,460 | +0.98% | 15.8만 |
|---|
| 2026.05.15 | ₩111,261 | ₩111,448 | ₩109,433 | ₩109,553 | -1.54% | 14.5만 |
|---|
| 2026.05.14 | ₩112,797 | ₩113,451 | ₩111,075 | ₩111,155 | -1.46% | 11.5만 |
|---|
| 2026.05.13 | ₩110,127 | ₩112,223 | ₩109,740 | ₩111,956 | +1.66% | 12.5만 |
|---|
| 2026.05.12 | ₩113,304 | ₩114,278 | ₩110,674 | ₩110,834 | -2.18% | 19.5만 |
|---|
| 2026.05.11 | ₩114,292 | ₩116,120 | ₩113,344 | ₩113,557 | -0.64% | 21.5만 |
|---|
| 2026.05.08 | ₩115,253 | ₩116,814 | ₩113,637 | ₩114,732 | -0.45% | 14만 |
|---|
| 2026.05.07 | ₩106,362 | ₩114,785 | ₩104,414 | ₩114,412 | +7.57% | 24.6만 |
|---|
| 2026.05.06 | ₩107,377 | ₩109,927 | ₩107,377 | ₩109,019 | +1.53% | 15.2만 |
|---|
| 2026.05.05 | ₩108,271 | ₩108,832 | ₩107,083 | ₩107,203 | -0.99% | 8.9만 |
|---|
| 2026.05.04 | ₩108,004 | ₩109,967 | ₩107,577 | ₩108,391 | +0.36% | 9.8만 |
|---|
| 2026.05.01 | ₩106,349 | ₩111,195 | ₩106,349 | ₩108,512 | +2.03% | 16.8만 |
|---|
| 2026.04.30 | ₩104,627 | ₩105,855 | ₩104,333 | ₩105,722 | +1.05% | 10.9만 |
|---|
| 2026.04.29 | ₩105,495 | ₩105,548 | ₩103,479 | ₩104,627 | -0.82% | 10.8만 |
|---|
| 2026.04.28 | ₩106,856 | ₩106,896 | ₩105,521 | ₩106,216 | -0.60% | 12.1만 |
|---|
| 2026.04.27 | ₩108,458 | ₩109,980 | ₩106,496 | ₩106,683 | -1.64% | 11만 |
|---|
| 2026.04.24 | ₩108,338 | ₩108,939 | ₩106,750 | ₩108,645 | +0.28% | 9.2만 |
|---|
| 2026.04.23 | ₩108,739 | ₩109,313 | ₩106,216 | ₩108,899 | +0.15% | 10.4만 |
|---|
| 2026.04.22 | ₩107,644 | ₩108,498 | ₩105,748 | ₩108,365 | +0.67% | 10.8만 |
|---|
| 2026.04.21 | ₩110,781 | ₩110,968 | ₩107,858 | ₩108,378 | -2.17% | 8.7만 |
|---|
| 2026.04.20 | ₩111,128 | ₩111,875 | ₩110,460 | ₩110,541 | -0.53% | 10.6만 |
|---|
| 2026.04.17 | ₩110,180 | ₩112,409 | ₩110,180 | ₩111,141 | +0.87% | 11.6만 |
|---|
| 2026.04.16 | ₩110,153 | ₩111,595 | ₩108,565 | ₩110,047 | -0.10% | 11.2만 |
|---|
| 2026.04.15 | ₩111,568 | ₩112,610 | ₩110,314 | ₩110,621 | -0.85% | 10.1만 |
|---|
| 2026.04.14 | ₩110,994 | ₩112,182 | ₩110,994 | ₩111,275 | +0.25% | 9.8만 |
|---|
| 2026.04.13 | ₩108,538 | ₩111,515 | ₩107,804 | ₩111,328 | +2.57% | 11.3만 |
|---|
| 2026.04.10 | ₩108,832 | ₩109,913 | ₩108,351 | ₩108,899 | +0.06% | 10.3만 |
|---|
| 2026.04.09 | ₩107,911 | ₩109,446 | ₩107,871 | ₩109,232 | +1.22% | 22.2만 |
|---|
| 2026.04.08 | ₩108,819 | ₩110,754 | ₩108,418 | ₩108,752 | -0.06% | 22.8만 |
|---|
| 2026.04.07 | ₩106,496 | ₩106,936 | ₩104,921 | ₩106,523 | +0.03% | 14.3만 |
|---|
| 2026.04.06 | ₩107,377 | ₩108,084 | ₩106,109 | ₩106,202 | -1.09% | 14.3만 |
|---|
| 2026.04.02 | ₩104,120 | ₩108,725 | ₩104,120 | ₩107,724 | +3.46% | 15.8만 |
|---|
| 2026.04.01 | ₩105,788 | ₩107,057 | ₩104,480 | ₩104,587 | -1.14% | 19만 |
|---|
| 2026.03.31 | ₩102,224 | ₩105,575 | ₩102,051 | ₩104,227 | +1.96% | 20.1만 |
|---|
| 2026.03.30 | ₩101,116 | ₩103,746 | ₩100,622 | ₩101,624 | +0.50% | 24만 |
|---|
| 2026.03.27 | ₩102,051 | ₩102,051 | ₩98,513 | ₩100,262 | -1.75% | 24만 |
|---|
| 2026.03.26 | ₩101,103 | ₩102,798 | ₩100,903 | ₩101,984 | +0.87% | 16.2만 |
|---|
| 2026.03.25 | ₩102,398 | ₩102,945 | ₩99,475 | ₩101,517 | -0.86% | 19.2만 |
|---|
| 2026.03.24 | ₩100,129 | ₩101,770 | ₩99,942 | ₩101,477 | +1.35% | 12.5만 |
|---|
| 2026.03.23 | ₩100,743 | ₩102,598 | ₩100,209 | ₩100,809 | +0.07% | 21.4만 |
|---|
| 2026.03.20 | ₩100,382 | ₩101,504 | ₩98,380 | ₩99,461 | -0.92% | 38.3만 |
|---|
| 2026.03.19 | ₩103,292 | ₩104,093 | ₩100,315 | ₩101,010 | -2.21% | 16.7만 |
|---|
| 2026.03.18 | ₩105,895 | ₩106,669 | ₩103,653 | ₩103,746 | -2.03% | 13.9만 |
|---|
| 2026.03.17 | ₩105,428 | ₩108,178 | ₩105,428 | ₩106,429 | +0.95% | 10.4만 |
|---|
| 2026.03.16 | ₩102,692 | ₩105,922 | ₩102,184 | ₩105,481 | +2.72% | 19.1만 |
|---|
| 2026.03.13 | ₩104,360 | ₩106,776 | ₩101,570 | ₩102,078 | -2.19% | 25.7만 |
|---|
| 2026.03.12 | ₩101,450 | ₩104,120 | ₩101,317 | ₩103,452 | +1.97% | 19.7만 |
|---|
| 2026.03.11 | ₩104,093 | ₩105,388 | ₩100,663 | ₩101,584 | -2.41% | 16.5만 |
|---|
| 2026.03.10 | ₩104,013 | ₩106,109 | ₩103,786 | ₩104,013 | 0.00% | 43.6만 |
|---|
| 2026.03.09 | ₩103,092 | ₩103,773 | ₩101,090 | ₩103,546 | +0.44% | 20.1만 |
|---|
| 2026.03.06 | ₩103,533 | ₩104,947 | ₩100,476 | ₩103,359 | -0.17% | 14.2만 |
|---|
| 2026.03.05 | ₩104,053 | ₩106,589 | ₩103,025 | ₩103,533 | -0.50% | 13.1만 |
|---|
| 2026.03.04 | ₩109,700 | ₩109,700 | ₩104,414 | ₩105,028 | -4.26% | 13.1만 |
|---|
| 2026.03.03 | ₩110,901 | ₩111,235 | ₩106,162 | ₩108,658 | -2.02% | 13.9만 |
|---|
| 2026.03.02 | ₩111,742 | ₩112,970 | ₩108,685 | ₩112,036 | +0.26% | 13만 |
|---|
| 2026.02.27 | ₩107,364 | ₩114,265 | ₩107,364 | ₩112,623 | +4.90% | 18.4만 |
|---|
| 2026.02.26 | ₩109,446 | ₩111,675 | ₩105,375 | ₩106,736 | -2.48% | 28.1만 |
|---|
| 2026.02.25 | ₩106,162 | ₩108,912 | ₩104,694 | ₩108,912 | +2.59% | 17.7만 |
|---|
| 2026.02.24 | ₩106,002 | ₩107,030 | ₩105,268 | ₩105,962 | -0.04% | 13.8만 |
|---|
| 2026.02.23 | ₩109,046 | ₩109,139 | ₩106,162 | ₩106,296 | -2.52% | 19만 |
|---|
| 2026.02.20 | ₩109,379 | ₩110,194 | ₩107,951 | ₩109,446 | +0.06% | 22.3만 |
|---|
| 2026.02.19 | ₩109,246 | ₩110,848 | ₩109,112 | ₩109,246 | 0.00% | 15.3만 |
|---|
| 2026.02.18 | ₩105,655 | ₩109,660 | ₩105,655 | ₩109,059 | +3.22% | 11.9만 |
|---|
| 2026.02.17 | ₩104,721 | ₩107,137 | ₩104,040 | ₩106,296 | +1.50% | 21.4만 |
|---|
| 2026.02.13 | ₩104,173 | ₩105,174 | ₩103,386 | ₩104,560 | +0.37% | 9.4만 |
|---|
| 2026.02.12 | ₩103,986 | ₩104,827 | ₩101,677 | ₩103,519 | -0.45% | 11.5만 |
|---|
| 2026.02.11 | ₩104,227 | ₩105,869 | ₩103,119 | ₩103,933 | -0.28% | 20.5만 |
|---|
| 2026.02.10 | ₩102,451 | ₩105,682 | ₩102,451 | ₩104,947 | +2.44% | 13.9만 |
|---|
| 2026.02.09 | ₩103,653 | ₩104,454 | ₩102,278 | ₩102,758 | -0.86% | 27.1만 |
|---|
| 2026.02.06 | ₩107,137 | ₩107,257 | ₩103,012 | ₩104,066 | -2.87% | 20만 |
|---|
| 2026.02.05 | ₩106,349 | ₩107,844 | ₩105,481 | ₩106,443 | +0.09% | 15.4만 |
|---|
| 2026.02.04 | ₩101,463 | ₩108,178 | ₩101,463 | ₩106,469 | +4.93% | 14.4만 |
|---|
| 2026.02.03 | ₩104,907 | ₩105,161 | ₩101,891 | ₩104,907 | 0.00% | 14.3만 |
|---|
| 2026.02.02 | ₩106,269 | ₩106,389 | ₩103,225 | ₩105,415 | -0.80% | 25.8만 |
|---|
| 2026.01.30 | ₩106,923 | ₩107,417 | ₩105,188 | ₩106,376 | -0.51% | 12.2만 |
|---|
| 2026.01.29 | ₩107,457 | ₩107,457 | ₩104,894 | ₩106,536 | -0.86% | 13.4만 |
|---|
| 2026.01.28 | ₩108,391 | ₩109,953 | ₩107,137 | ₩107,297 | -1.01% | 8.3만 |
|---|
| 2026.01.27 | ₩109,473 | ₩110,153 | ₩107,564 | ₩108,618 | -0.78% | 11.3만 |
|---|
| 2026.01.26 | ₩108,378 | ₩110,380 | ₩108,378 | ₩109,313 | +0.86% | 18.1만 |
|---|
| 2026.01.23 | ₩107,484 | ₩108,632 | ₩106,603 | ₩108,378 | +0.83% | 12.4만 |
|---|
| 2026.01.22 | ₩110,020 | ₩110,247 | ₩107,123 | ₩107,364 | -2.41% | 14.3만 |
|---|
| 2026.01.21 | ₩110,153 | ₩110,447 | ₩108,165 | ₩110,100 | -0.05% | 11.1만 |
|---|
| 2026.01.20 | ₩108,805 | ₩110,674 | ₩108,592 | ₩109,393 | +0.54% | 11.2만 |
|---|
| 2026.01.16 | ₩109,393 | ₩110,153 | ₩108,031 | ₩109,526 | +0.12% | 19.7만 |
|---|
| 2026.01.15 | ₩110,087 | ₩112,223 | ₩110,087 | ₩110,607 | +0.47% | 11만 |
|---|
| 2026.01.14 | ₩111,181 | ₩111,181 | ₩109,393 | ₩109,793 | -1.25% | 12.5만 |
|---|
| 2026.01.13 | ₩110,460 | ₩111,795 | ₩109,246 | ₩111,128 | +0.60% | 14.1만 |
|---|
| 2026.01.12 | ₩110,140 | ₩113,090 | ₩109,967 | ₩110,554 | +0.38% | 15.9만 |
|---|
| 2026.01.09 | ₩110,914 | ₩111,809 | ₩109,579 | ₩109,993 | -0.83% | 14.3만 |
|---|
| 2026.01.08 | ₩113,290 | ₩113,824 | ₩111,115 | ₩111,115 | -1.92% | 21.5만 |
|---|
| 2026.01.07 | ₩117,869 | ₩117,909 | ₩112,756 | ₩113,304 | -3.87% | 14.9만 |
|---|
| 2026.01.06 | ₩120,712 | ₩121,527 | ₩116,441 | ₩117,856 | -2.37% | 15.3만 |
|---|
| 2026.01.05 | ₩119,044 | ₩120,886 | ₩117,762 | ₩120,152 | +0.93% | 14.7만 |
|---|
| 2026.01.02 | ₩119,324 | ₩119,698 | ₩117,202 | ₩118,897 | -0.36% | 7.1만 |
|---|
| 2025.12.31 | ₩119,057 | ₩119,524 | ₩118,416 | ₩119,311 | +0.21% | 9만 |
|---|
| 2025.12.30 | ₩118,323 | ₩119,724 | ₩118,323 | ₩119,150 | +0.70% | 7.2만 |
|---|
| 2025.12.29 | ₩118,029 | ₩119,484 | ₩118,029 | ₩118,590 | +0.48% | 10만 |
|---|
| 2025.12.26 | ₩117,388 | ₩119,084 | ₩117,388 | ₩118,163 | +0.66% | 10.8만 |
|---|
| 2025.12.24 | ₩117,482 | ₩117,896 | ₩116,948 | ₩117,736 | +0.22% | 4.3만 |
|---|
| 2025.12.23 | ₩118,323 | ₩118,977 | ₩117,575 | ₩117,842 | -0.41% | 8.1만 |
|---|
| 2025.12.22 | ₩117,989 | ₩119,351 | ₩117,856 | ₩118,136 | +0.12% | 8.2만 |
|---|
| 2025.12.19 | ₩116,654 | ₩118,523 | ₩116,654 | ₩118,069 | +1.21% | 19.2만 |
|---|
| 2025.12.18 | ₩118,029 | ₩118,029 | ₩116,307 | ₩116,654 | -1.16% | 12.4만 |
|---|
| 2025.12.17 | ₩115,974 | ₩118,950 | ₩115,974 | ₩117,575 | +1.38% | 14.5만 |
|---|
| 2025.12.16 | ₩115,974 | ₩117,255 | ₩115,747 | ₩116,494 | +0.45% | 19.4만 |
|---|
| 2025.12.15 | ₩115,239 | ₩117,375 | ₩113,424 | ₩116,294 | +0.92% | 14.3만 |
|---|
| 2025.12.12 | ₩116,321 | ₩117,001 | ₩114,986 | ₩115,346 | -0.84% | 10.6만 |
|---|
| 2025.12.11 | ₩113,704 | ₩116,281 | ₩113,317 | ₩115,680 | +1.74% | 21.6만 |
|---|
| 2025.12.10 | ₩113,437 | ₩114,265 | ₩112,343 | ₩113,784 | +0.31% | 22.3만 |
|---|
| 2025.12.09 | ₩111,769 | ₩115,039 | ₩111,769 | ₩113,637 | +1.67% | 22.7만 |
|---|
| 2025.12.08 | ₩113,411 | ₩113,504 | ₩111,208 | ₩111,462 | -1.72% | 22.3만 |
|---|
| 2025.12.05 | ₩114,145 | ₩114,559 | ₩113,104 | ₩113,531 | -0.54% | 16.5만 |
|---|
| 2025.12.04 | ₩113,771 | ₩114,959 | ₩112,743 | ₩114,465 | +0.61% | 17.6만 |
|---|
| 2025.12.03 | ₩114,332 | ₩115,520 | ₩113,371 | ₩113,584 | -0.65% | 16.9만 |
|---|
| 2025.12.02 | ₩116,054 | ₩116,134 | ₩114,278 | ₩114,719 | -1.15% | 16.2만 |
|---|
| 2025.12.01 | ₩116,467 | ₩117,535 | ₩115,159 | ₩115,853 | -0.53% | 12.5만 |
|---|
| 2025.11.28 | ₩116,040 | ₩117,829 | ₩115,239 | ₩117,308 | +1.09% | 5.6만 |
|---|
| 2025.11.26 | ₩114,745 | ₩117,081 | ₩114,745 | ₩116,187 | +1.26% | 11.7만 |
|---|
| 2025.11.25 | ₩113,678 | ₩114,932 | ₩113,357 | ₩114,292 | +0.54% | 13.4만 |
|---|
| 2025.11.24 | ₩113,264 | ₩114,425 | ₩112,249 | ₩112,743 | -0.46% | 16.2만 |
|---|
| 2025.11.21 | ₩114,198 | ₩115,052 | ₩113,250 | ₩113,704 | -0.43% | 10.5만 |
|---|
| 2025.11.20 | ₩117,108 | ₩118,269 | ₩113,971 | ₩114,665 | -2.09% | 11.4만 |
|---|
| 2025.11.19 | ₩118,096 | ₩119,057 | ₩116,668 | ₩116,721 | -1.16% | 7.6만 |
|---|
| 2025.11.18 | ₩118,390 | ₩119,738 | ₩117,469 | ₩118,163 | -0.19% | 15.5만 |
|---|
| 2025.11.17 | ₩119,925 | ₩121,033 | ₩118,803 | ₩119,004 | -0.77% | 13.2만 |
|---|
| 2025.11.14 | ₩121,380 | ₩121,500 | ₩119,177 | ₩120,298 | -0.89% | 10.2만 |
|---|
| 2025.11.13 | ₩122,488 | ₩123,716 | ₩121,887 | ₩122,408 | -0.07% | 7.5만 |
|---|
| 2025.11.12 | ₩123,369 | ₩125,491 | ₩123,342 | ₩123,502 | +0.11% | 8.5만 |
|---|
| 2025.11.11 | ₩123,329 | ₩123,756 | ₩121,473 | ₩123,369 | +0.03% | 5.4만 |
|---|
| 2025.11.10 | ₩123,062 | ₩126,172 | ₩123,062 | ₩123,315 | +0.21% | 9.7만 |
|---|
| 2025.11.07 | ₩124,717 | ₩125,117 | ₩121,473 | ₩123,142 | -1.26% | 8.7만 |
|---|
| 2025.11.06 | ₩122,955 | ₩127,133 | ₩122,741 | ₩125,091 | +1.74% | 9.9만 |
|---|
| 2025.11.05 | ₩121,700 | ₩127,974 | ₩121,700 | ₩122,955 | +1.03% | 14.9만 |
|---|
| 2025.11.04 | ₩120,112 | ₩122,888 | ₩120,032 | ₩122,047 | +1.61% | 11.8만 |
|---|
| 2025.11.03 | ₩120,913 | ₩121,540 | ₩119,337 | ₩120,979 | +0.06% | 9.9만 |
|---|
| 2025.10.31 | ₩119,991 | ₩121,834 | ₩118,216 | ₩121,446 | +1.21% | 10.5만 |
|---|
| 2025.10.30 | ₩116,347 | ₩121,767 | ₩116,347 | ₩119,991 | +3.13% | 9.7만 |
|---|
| 2025.10.29 | ₩115,813 | ₩124,664 | ₩114,852 | ₩117,215 | +1.21% | 33.4만 |
|---|
| 2025.10.28 | ₩116,935 | ₩117,175 | ₩115,720 | ₩116,628 | -0.26% | 6.4만 |
|---|
| 2025.10.27 | ₩116,694 | ₩117,442 | ₩116,227 | ₩116,961 | +0.23% | 9.7만 |
|---|
| 2025.10.24 | ₩119,858 | ₩120,325 | ₩116,321 | ₩116,801 | -2.55% | 17만 |
|---|
| 2025.10.23 | ₩122,181 | ₩122,181 | ₩119,591 | ₩119,845 | -1.91% | 11.5만 |
|---|
| 2025.10.22 | ₩119,791 | ₩122,287 | ₩119,765 | ₩120,659 | +0.72% | 14.6만 |
|---|
| 2025.10.21 | ₩120,619 | ₩122,154 | ₩119,524 | ₩119,791 | -0.69% | 14.4만 |
|---|
| 2025.10.20 | ₩122,541 | ₩123,008 | ₩120,352 | ₩120,619 | -1.57% | 11.2만 |
|---|
| 2025.10.17 | ₩122,448 | ₩124,316 | ₩119,898 | ₩121,593 | -0.70% | 12.8만 |
|---|
| 2025.10.16 | ₩126,092 | ₩126,612 | ₩122,701 | ₩122,715 | -2.68% | 25.2만 |
|---|
| 2025.10.15 | ₩126,746 | ₩127,307 | ₩125,398 | ₩126,426 | -0.25% | 13.9만 |
|---|
| 2025.10.14 | ₩124,744 | ₩126,773 | ₩124,557 | ₩126,519 | +1.42% | 7.3만 |
|---|
| 2025.10.13 | ₩125,638 | ₩127,333 | ₩125,197 | ₩126,305 | +0.53% | 6.6만 |
|---|
| 2025.10.10 | ₩126,919 | ₩127,320 | ₩124,196 | ₩125,077 | -1.45% | 7.1만 |
|---|