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 | ₩117,972 | ₩118,760 | ₩115,276 | ₩115,703 | -1.92% | 15.2만 |
| 2026.10.08 | ₩117,785 | ₩117,785 | ₩116,250 | ₩116,904 | -0.75% | 14만 |
| 2026.10.07 | ₩116,357 | ₩118,813 | ₩116,077 | ₩117,772 | +1.22% | 20.8만 |
| 2026.10.06 | ₩117,505 | ₩118,413 | ₩116,931 | ₩117,118 | -0.33% | 19만 |
| 2026.10.05 | ₩111,044 | ₩118,947 | ₩111,044 | ₩116,797 | +5.18% | 33.1만 |
| 2026.10.02 | ₩111,858 | ₩112,339 | ₩109,802 | ₩111,324 | -0.48% | 20만 |
| 2026.10.01 | ₩112,699 | ₩113,126 | ₩109,989 | ₩111,724 | -0.86% | 20.5만 |
| 2026.09.30 | ₩114,488 | ₩114,675 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,979 |
| -1.32% |
| 24.2만 |
| 2026.09.29 | ₩116,410 | ₩116,490 | ₩112,993 | ₩113,941 | -2.12% | 22만 |
|---|
| 2026.09.28 | ₩115,249 | ₩116,584 | ₩114,434 | ₩115,636 | +0.34% | 16.1만 |
|---|
| 2026.09.25 | ₩115,409 | ₩116,450 | ₩113,807 | ₩115,422 | +0.01% | 14.7만 |
|---|
| 2026.09.24 | ₩114,194 | ₩117,171 | ₩114,194 | ₩115,783 | +1.39% | 11.8만 |
|---|
| 2026.09.23 | ₩115,836 | ₩116,864 | ₩114,208 | ₩114,274 | -1.35% | 25.7만 |
|---|
| 2026.09.22 | ₩118,693 | ₩118,933 | ₩115,369 | ₩115,703 | -2.52% | 25만 |
|---|
| 2026.09.21 | ₩114,968 | ₩117,999 | ₩114,968 | ₩117,678 | +2.36% | 17만 |
|---|
| 2026.09.18 | ₩114,127 | ₩116,143 | ₩113,647 | ₩114,461 | +0.29% | 75.8만 |
|---|
| 2026.09.17 | ₩116,384 | ₩116,450 | ₩114,394 | ₩114,675 | -1.47% | 11.6만 |
|---|
| 2026.09.16 | ₩116,477 | ₩117,932 | ₩115,623 | ₩116,384 | -0.08% | 9.1만 |
|---|
| 2026.09.15 | ₩116,851 | ₩116,851 | ₩115,329 | ₩116,077 | -0.66% | 13.9만 |
|---|
| 2026.09.14 | ₩116,744 | ₩117,598 | ₩115,556 | ₩116,864 | +0.10% | 12.8만 |
|---|
| 2026.09.11 | ₩116,918 | ₩117,839 | ₩115,476 | ₩116,183 | -0.63% | 9.8만 |
|---|
| 2026.09.10 | ₩117,665 | ₩119,321 | ₩115,556 | ₩116,130 | -1.30% | 16.7만 |
|---|
| 2026.09.09 | ₩116,557 | ₩118,947 | ₩115,222 | ₩118,346 | +1.53% | 23.4만 |
|---|
| 2026.09.08 | ₩117,545 | ₩118,933 | ₩115,129 | ₩116,477 | -0.91% | 32.4만 |
|---|
| 2026.09.04 | ₩119,654 | ₩120,856 | ₩117,799 | ₩117,986 | -1.39% | 14.6만 |
|---|
| 2026.09.03 | ₩120,936 | ₩121,643 | ₩118,279 | ₩119,748 | -0.98% | 15.9만 |
|---|
| 2026.09.02 | ₩119,694 | ₩121,510 | ₩119,668 | ₩120,402 | +0.59% | 14.3만 |
|---|
| 2026.09.01 | ₩121,884 | ₩122,498 | ₩119,654 | ₩119,734 | -1.76% | 12.9만 |
|---|
| 2026.08.31 | ₩124,140 | ₩124,407 | ₩122,338 | ₩122,898 | -1.00% | 12.6만 |
|---|
| 2026.08.28 | ₩125,702 | ₩126,236 | ₩123,940 | ₩124,714 | -0.79% | 8.4만 |
|---|
| 2026.08.27 | ₩126,249 | ₩126,983 | ₩124,460 | ₩125,608 | -0.51% | 12.5만 |
|---|
| 2026.08.26 | ₩129,213 | ₩129,213 | ₩127,157 | ₩127,304 | -1.48% | 7.9만 |
|---|
| 2026.08.25 | ₩130,494 | ₩130,654 | ₩127,584 | ₩128,505 | -1.52% | 10.6만 |
|---|
| 2026.08.24 | ₩128,959 | ₩131,883 | ₩128,946 | ₩131,068 | +1.64% | 14.5만 |
|---|
| 2026.08.21 | ₩128,252 | ₩129,106 | ₩127,517 | ₩128,852 | +0.47% | 4.7만 |
|---|
| 2026.08.20 | ₩127,878 | ₩128,745 | ₩126,022 | ₩127,624 | -0.20% | 8.8만 |
|---|
| 2026.08.19 | ₩125,475 | ₩128,372 | ₩124,754 | ₩128,158 | +2.14% | 10.7만 |
|---|
| 2026.08.18 | ₩125,301 | ₩125,982 | ₩124,327 | ₩124,447 | -0.68% | 7.9만 |
|---|
| 2026.08.17 | ₩127,237 | ₩127,237 | ₩123,940 | ₩124,767 | -1.94% | 15만 |
|---|
| 2026.08.14 | ₩127,985 | ₩128,826 | ₩126,663 | ₩127,237 | -0.58% | 15만 |
|---|
| 2026.08.13 | ₩126,823 | ₩128,238 | ₩125,942 | ₩126,423 | -0.32% | 13.2만 |
|---|
| 2026.08.12 | ₩124,420 | ₩127,918 | ₩122,858 | ₩126,356 | +1.56% | 15.5만 |
|---|
| 2026.08.11 | ₩124,967 | ₩125,942 | ₩123,005 | ₩124,741 | -0.18% | 10.4만 |
|---|
| 2026.08.10 | ₩124,166 | ₩125,822 | ₩124,086 | ₩125,328 | +0.94% | 13.1만 |
|---|
| 2026.08.07 | ₩122,404 | ₩126,222 | ₩121,230 | ₩125,435 | +2.48% | 14.7만 |
|---|
| 2026.08.06 | ₩115,129 | ₩122,511 | ₩115,129 | ₩121,830 | +5.82% | 19.4만 |
|---|
| 2026.08.05 | ₩119,120 | ₩119,200 | ₩116,878 | ₩117,892 | -1.03% | 14.1만 |
|---|
| 2026.08.04 | ₩119,761 | ₩119,761 | ₩118,079 | ₩118,172 | -1.33% | 15.2만 |
|---|
| 2026.08.03 | ₩120,936 | ₩121,430 | ₩118,079 | ₩119,094 | -1.52% | 28.9만 |
|---|
| 2026.07.31 | ₩122,591 | ₩123,018 | ₩118,760 | ₩119,895 | -2.20% | 15.2만 |
|---|
| 2026.07.30 | ₩124,821 | ₩124,821 | ₩120,642 | ₩122,805 | -1.61% | 15.1만 |
|---|
| 2026.07.29 | ₩124,313 | ₩126,796 | ₩123,726 | ₩124,821 | +0.41% | 18.4만 |
|---|
| 2026.07.28 | ₩121,577 | ₩124,700 | ₩121,363 | ₩124,020 | +2.01% | 11.6만 |
|---|
| 2026.07.27 | ₩120,242 | ₩121,043 | ₩119,814 | ₩120,482 | +0.20% | 18.4만 |
|---|
| 2026.07.24 | ₩118,853 | ₩119,280 | ₩116,504 | ₩118,920 | +0.06% | 12만 |
|---|
| 2026.07.23 | ₩119,280 | ₩119,280 | ₩117,305 | ₩118,426 | -0.72% | 10.5만 |
|---|
| 2026.07.22 | ₩120,976 | ₩121,123 | ₩119,054 | ₩119,174 | -1.49% | 11.1만 |
|---|
| 2026.07.21 | ₩120,722 | ₩121,563 | ₩119,027 | ₩120,308 | -0.34% | 9.9만 |
|---|
| 2026.07.20 | ₩125,328 | ₩126,156 | ₩121,577 | ₩121,710 | -2.89% | 16.7만 |
|---|
| 2026.07.17 | ₩122,645 | ₩125,542 | ₩122,404 | ₩125,328 | +2.19% | 17.8만 |
|---|
| 2026.07.16 | ₩122,484 | ₩123,379 | ₩121,363 | ₩123,165 | +0.56% | 17.8만 |
|---|
| 2026.07.15 | ₩122,631 | ₩125,568 | ₩120,175 | ₩122,164 | -0.38% | 19.7만 |
|---|
| 2026.07.14 | ₩122,004 | ₩124,527 | ₩121,643 | ₩123,005 | +0.82% | 14.3만 |
|---|
| 2026.07.13 | ₩118,066 | ₩124,126 | ₩118,066 | ₩122,338 | +3.62% | 21만 |
|---|
| 2026.07.10 | ₩118,947 | ₩119,280 | ₩117,398 | ₩117,732 | -1.02% | 20만 |
|---|
| 2026.07.09 | ₩118,146 | ₩119,200 | ₩116,143 | ₩117,959 | -0.16% | 25.3만 |
|---|
| 2026.07.08 | ₩121,176 | ₩121,176 | ₩118,827 | ₩118,893 | -1.88% | 19.5만 |
|---|
| 2026.07.07 | ₩122,791 | ₩123,739 | ₩121,443 | ₩121,937 | -0.70% | 19만 |
|---|
| 2026.07.06 | ₩121,523 | ₩123,526 | ₩121,443 | ₩122,244 | +0.59% | 15.3만 |
|---|
| 2026.07.02 | ₩122,378 | ₩122,378 | ₩119,574 | ₩121,336 | -0.85% | 17만 |
|---|
| 2026.07.01 | ₩117,558 | ₩122,925 | ₩117,505 | ₩120,736 | +2.70% | 21.6만 |
|---|
| 2026.06.30 | ₩114,608 | ₩117,238 | ₩113,380 | ₩116,864 | +1.97% | 13.6만 |
|---|
| 2026.06.29 | ₩114,301 | ₩115,262 | ₩112,325 | ₩115,009 | +0.62% | 25만 |
|---|
| 2026.06.26 | ₩110,777 | ₩114,368 | ₩110,737 | ₩113,313 | +2.29% | 33.7만 |
|---|
| 2026.06.25 | ₩110,336 | ₩113,500 | ₩108,854 | ₩110,750 | +0.38% | 13.4만 |
|---|
| 2026.06.24 | ₩109,749 | ₩112,178 | ₩109,335 | ₩110,309 | +0.51% | 33.8만 |
|---|
| 2026.06.23 | ₩109,709 | ₩111,831 | ₩109,709 | ₩109,949 | +0.22% | 15.5만 |
|---|
| 2026.06.22 | ₩111,751 | ₩112,152 | ₩109,896 | ₩109,989 | -1.58% | 14.1만 |
|---|
| 2026.06.18 | ₩110,616 | ₩112,953 | ₩110,616 | ₩112,245 | +1.47% | 37.5만 |
|---|
| 2026.06.17 | ₩110,910 | ₩113,353 | ₩110,910 | ₩111,324 | +0.37% | 13.1만 |
|---|
| 2026.06.16 | ₩111,484 | ₩112,365 | ₩109,028 | ₩110,443 | -0.93% | 17.7만 |
|---|
| 2026.06.15 | ₩110,563 | ₩113,273 | ₩109,815 | ₩111,150 | +0.53% | 12.8만 |
|---|
| 2026.06.12 | ₩111,391 | ₩112,258 | ₩108,440 | ₩109,455 | -1.74% | 15.2만 |
|---|
| 2026.06.11 | ₩109,068 | ₩111,551 | ₩109,001 | ₩111,204 | +1.96% | 8만 |
|---|
| 2026.06.10 | ₩108,988 | ₩110,616 | ₩108,587 | ₩109,068 | +0.07% | 8만 |
|---|
| 2026.06.09 | ₩107,599 | ₩110,536 | ₩107,599 | ₩108,374 | +0.72% | 10.6만 |
|---|
| 2026.06.08 | ₩109,308 | ₩109,308 | ₩106,585 | ₩107,145 | -1.98% | 13.7만 |
|---|
| 2026.06.05 | ₩105,357 | ₩108,707 | ₩105,357 | ₩108,053 | +2.56% | 14.1만 |
|---|
| 2026.06.04 | ₩107,346 | ₩109,562 | ₩105,103 | ₩105,677 | -1.55% | 11만 |
|---|
| 2026.06.03 | ₩110,443 | ₩110,443 | ₩104,969 | ₩106,438 | -3.63% | 18.8만 |
|---|
| 2026.06.02 | ₩112,325 | ₩112,325 | ₩109,842 | ₩110,309 | -1.79% | 11.1만 |
|---|
| 2026.06.01 | ₩111,631 | ₩113,660 | ₩111,511 | ₩112,379 | +0.67% | 11만 |
|---|
| 2026.05.29 | ₩110,710 | ₩113,193 | ₩110,710 | ₩112,112 | +1.27% | 10만 |
|---|
| 2026.05.28 | ₩109,842 | ₩111,858 | ₩109,428 | ₩111,604 | +1.60% | 7.6만 |
|---|
| 2026.05.27 | ₩112,152 | ₩114,581 | ₩110,403 | ₩110,737 | -1.26% | 9.4만 |
|---|
| 2026.05.26 | ₩109,375 | ₩113,193 | ₩109,095 | ₩112,619 | +2.97% | 15.4만 |
|---|
| 2026.05.22 | ₩109,415 | ₩110,590 | ₩108,347 | ₩109,348 | -0.06% | 15.8만 |
|---|
| 2026.05.21 | ₩110,163 | ₩111,150 | ₩108,374 | ₩109,882 | -0.25% | 22.2만 |
|---|
| 2026.05.20 | ₩109,268 | ₩111,084 | ₩108,547 | ₩110,590 | +1.21% | 12.6만 |
|---|
| 2026.05.19 | ₩110,016 | ₩110,750 | ₩108,641 | ₩109,735 | -0.25% | 23.6만 |
|---|
| 2026.05.18 | ₩109,402 | ₩112,993 | ₩109,348 | ₩110,470 | +0.98% | 15.8만 |
|---|
| 2026.05.15 | ₩111,271 | ₩111,457 | ₩109,442 | ₩109,562 | -1.54% | 14.5만 |
|---|
| 2026.05.14 | ₩112,806 | ₩113,460 | ₩111,084 | ₩111,164 | -1.46% | 11.5만 |
|---|
| 2026.05.13 | ₩110,136 | ₩112,232 | ₩109,749 | ₩111,965 | +1.66% | 12.5만 |
|---|
| 2026.05.12 | ₩113,313 | ₩114,288 | ₩110,683 | ₩110,843 | -2.18% | 19.5만 |
|---|
| 2026.05.11 | ₩114,301 | ₩116,130 | ₩113,353 | ₩113,567 | -0.64% | 21.5만 |
|---|
| 2026.05.08 | ₩115,262 | ₩116,824 | ₩113,647 | ₩114,742 | -0.45% | 14만 |
|---|
| 2026.05.07 | ₩106,371 | ₩114,795 | ₩104,422 | ₩114,421 | +7.57% | 24.6만 |
|---|
| 2026.05.06 | ₩107,386 | ₩109,936 | ₩107,386 | ₩109,028 | +1.53% | 15.2만 |
|---|
| 2026.05.05 | ₩108,280 | ₩108,841 | ₩107,092 | ₩107,212 | -0.99% | 8.9만 |
|---|
| 2026.05.04 | ₩108,013 | ₩109,976 | ₩107,586 | ₩108,400 | +0.36% | 9.8만 |
|---|
| 2026.05.01 | ₩106,358 | ₩111,204 | ₩106,358 | ₩108,521 | +2.03% | 16.8만 |
|---|
| 2026.04.30 | ₩104,636 | ₩105,864 | ₩104,342 | ₩105,730 | +1.05% | 10.9만 |
|---|
| 2026.04.29 | ₩105,503 | ₩105,557 | ₩103,488 | ₩104,636 | -0.82% | 10.8만 |
|---|
| 2026.04.28 | ₩106,865 | ₩106,905 | ₩105,530 | ₩106,224 | -0.60% | 12.1만 |
|---|
| 2026.04.27 | ₩108,467 | ₩109,989 | ₩106,505 | ₩106,692 | -1.64% | 11만 |
|---|
| 2026.04.24 | ₩108,347 | ₩108,948 | ₩106,758 | ₩108,654 | +0.28% | 9.2만 |
|---|
| 2026.04.23 | ₩108,747 | ₩109,322 | ₩106,224 | ₩108,908 | +0.15% | 10.4만 |
|---|
| 2026.04.22 | ₩107,653 | ₩108,507 | ₩105,757 | ₩108,374 | +0.67% | 10.8만 |
|---|
| 2026.04.21 | ₩110,790 | ₩110,977 | ₩107,866 | ₩108,387 | -2.17% | 8.7만 |
|---|
| 2026.04.20 | ₩111,137 | ₩111,885 | ₩110,470 | ₩110,550 | -0.53% | 10.6만 |
|---|
| 2026.04.17 | ₩110,189 | ₩112,419 | ₩110,189 | ₩111,150 | +0.87% | 11.6만 |
|---|
| 2026.04.16 | ₩110,163 | ₩111,604 | ₩108,574 | ₩110,056 | -0.10% | 11.2만 |
|---|
| 2026.04.15 | ₩111,578 | ₩112,619 | ₩110,323 | ₩110,630 | -0.85% | 10.1만 |
|---|
| 2026.04.14 | ₩111,004 | ₩112,192 | ₩111,004 | ₩111,284 | +0.25% | 9.8만 |
|---|
| 2026.04.13 | ₩108,547 | ₩111,524 | ₩107,813 | ₩111,337 | +2.57% | 11.3만 |
|---|
| 2026.04.10 | ₩108,841 | ₩109,922 | ₩108,360 | ₩108,908 | +0.06% | 10.3만 |
|---|
| 2026.04.09 | ₩107,920 | ₩109,455 | ₩107,880 | ₩109,241 | +1.22% | 22.2만 |
|---|
| 2026.04.08 | ₩108,828 | ₩110,763 | ₩108,427 | ₩108,761 | -0.06% | 22.8만 |
|---|
| 2026.04.07 | ₩106,505 | ₩106,945 | ₩104,929 | ₩106,531 | +0.03% | 14.3만 |
|---|
| 2026.04.06 | ₩107,386 | ₩108,093 | ₩106,118 | ₩106,211 | -1.09% | 14.3만 |
|---|
| 2026.04.02 | ₩104,128 | ₩108,734 | ₩104,128 | ₩107,733 | +3.46% | 15.8만 |
|---|
| 2026.04.01 | ₩105,797 | ₩107,065 | ₩104,489 | ₩104,596 | -1.14% | 19만 |
|---|
| 2026.03.31 | ₩102,233 | ₩105,584 | ₩102,059 | ₩104,235 | +1.96% | 20.1만 |
|---|
| 2026.03.30 | ₩101,125 | ₩103,755 | ₩100,631 | ₩101,632 | +0.50% | 24만 |
|---|
| 2026.03.27 | ₩102,059 | ₩102,059 | ₩98,522 | ₩100,270 | -1.75% | 24만 |
|---|
| 2026.03.26 | ₩101,111 | ₩102,807 | ₩100,911 | ₩101,992 | +0.87% | 16.2만 |
|---|
| 2026.03.25 | ₩102,406 | ₩102,954 | ₩99,483 | ₩101,525 | -0.86% | 19.2만 |
|---|
| 2026.03.24 | ₩100,137 | ₩101,779 | ₩99,950 | ₩101,485 | +1.35% | 12.5만 |
|---|
| 2026.03.23 | ₩100,751 | ₩102,607 | ₩100,217 | ₩100,818 | +0.07% | 21.4만 |
|---|
| 2026.03.20 | ₩100,390 | ₩101,512 | ₩98,388 | ₩99,469 | -0.92% | 38.3만 |
|---|
| 2026.03.19 | ₩103,301 | ₩104,102 | ₩100,324 | ₩101,018 | -2.21% | 16.7만 |
|---|
| 2026.03.18 | ₩105,904 | ₩106,678 | ₩103,661 | ₩103,755 | -2.03% | 13.9만 |
|---|
| 2026.03.17 | ₩105,437 | ₩108,187 | ₩105,437 | ₩106,438 | +0.95% | 10.4만 |
|---|
| 2026.03.16 | ₩102,700 | ₩105,931 | ₩102,193 | ₩105,490 | +2.72% | 19.1만 |
|---|
| 2026.03.13 | ₩104,369 | ₩106,785 | ₩101,579 | ₩102,086 | -2.19% | 25.7만 |
|---|
| 2026.03.12 | ₩101,458 | ₩104,128 | ₩101,325 | ₩103,461 | +1.97% | 19.7만 |
|---|
| 2026.03.11 | ₩104,102 | ₩105,397 | ₩100,671 | ₩101,592 | -2.41% | 16.5만 |
|---|
| 2026.03.10 | ₩104,022 | ₩106,118 | ₩103,795 | ₩104,022 | 0.00% | 43.6만 |
|---|
| 2026.03.09 | ₩103,101 | ₩103,781 | ₩101,098 | ₩103,554 | +0.44% | 20.1만 |
|---|
| 2026.03.06 | ₩103,541 | ₩104,956 | ₩100,484 | ₩103,368 | -0.17% | 14.2만 |
|---|
| 2026.03.05 | ₩104,062 | ₩106,598 | ₩103,034 | ₩103,541 | -0.50% | 13.1만 |
|---|
| 2026.03.04 | ₩109,709 | ₩109,709 | ₩104,422 | ₩105,036 | -4.26% | 13.1만 |
|---|
| 2026.03.03 | ₩110,910 | ₩111,244 | ₩106,171 | ₩108,667 | -2.02% | 13.9만 |
|---|
| 2026.03.02 | ₩111,751 | ₩112,979 | ₩108,694 | ₩112,045 | +0.26% | 13만 |
|---|
| 2026.02.27 | ₩107,372 | ₩114,274 | ₩107,372 | ₩112,632 | +4.90% | 18.4만 |
|---|
| 2026.02.26 | ₩109,455 | ₩111,684 | ₩105,383 | ₩106,745 | -2.48% | 28.1만 |
|---|
| 2026.02.25 | ₩106,171 | ₩108,921 | ₩104,702 | ₩108,921 | +2.59% | 17.7만 |
|---|
| 2026.02.24 | ₩106,011 | ₩107,039 | ₩105,277 | ₩105,971 | -0.04% | 13.8만 |
|---|
| 2026.02.23 | ₩109,055 | ₩109,148 | ₩106,171 | ₩106,304 | -2.52% | 19만 |
|---|
| 2026.02.20 | ₩109,388 | ₩110,203 | ₩107,960 | ₩109,455 | +0.06% | 22.3만 |
|---|
| 2026.02.19 | ₩109,255 | ₩110,857 | ₩109,121 | ₩109,255 | 0.00% | 15.3만 |
|---|
| 2026.02.18 | ₩105,664 | ₩109,669 | ₩105,664 | ₩109,068 | +3.22% | 11.9만 |
|---|
| 2026.02.17 | ₩104,729 | ₩107,145 | ₩104,048 | ₩106,304 | +1.50% | 21.4만 |
|---|
| 2026.02.13 | ₩104,182 | ₩105,183 | ₩103,394 | ₩104,569 | +0.37% | 9.4만 |
|---|
| 2026.02.12 | ₩103,995 | ₩104,836 | ₩101,685 | ₩103,528 | -0.45% | 11.5만 |
|---|
| 2026.02.11 | ₩104,235 | ₩105,877 | ₩103,127 | ₩103,942 | -0.28% | 20.5만 |
|---|
| 2026.02.10 | ₩102,460 | ₩105,690 | ₩102,460 | ₩104,956 | +2.44% | 13.9만 |
|---|
| 2026.02.09 | ₩103,661 | ₩104,462 | ₩102,286 | ₩102,767 | -0.86% | 27.1만 |
|---|
| 2026.02.06 | ₩107,145 | ₩107,266 | ₩103,020 | ₩104,075 | -2.87% | 20만 |
|---|
| 2026.02.05 | ₩106,358 | ₩107,853 | ₩105,490 | ₩106,451 | +0.09% | 15.4만 |
|---|
| 2026.02.04 | ₩101,472 | ₩108,187 | ₩101,472 | ₩106,478 | +4.93% | 14.4만 |
|---|
| 2026.02.03 | ₩104,916 | ₩105,170 | ₩101,899 | ₩104,916 | 0.00% | 14.3만 |
|---|
| 2026.02.02 | ₩106,278 | ₩106,398 | ₩103,234 | ₩105,423 | -0.80% | 25.8만 |
|---|
| 2026.01.30 | ₩106,932 | ₩107,426 | ₩105,196 | ₩106,385 | -0.51% | 12.2만 |
|---|
| 2026.01.29 | ₩107,466 | ₩107,466 | ₩104,903 | ₩106,545 | -0.86% | 13.4만 |
|---|
| 2026.01.28 | ₩108,400 | ₩109,962 | ₩107,145 | ₩107,306 | -1.01% | 8.3만 |
|---|
| 2026.01.27 | ₩109,482 | ₩110,163 | ₩107,573 | ₩108,627 | -0.78% | 11.3만 |
|---|
| 2026.01.26 | ₩108,387 | ₩110,389 | ₩108,387 | ₩109,322 | +0.86% | 18.1만 |
|---|
| 2026.01.23 | ₩107,493 | ₩108,641 | ₩106,612 | ₩108,387 | +0.83% | 12.4만 |
|---|
| 2026.01.22 | ₩110,029 | ₩110,256 | ₩107,132 | ₩107,372 | -2.41% | 14.3만 |
|---|
| 2026.01.21 | ₩110,163 | ₩110,456 | ₩108,173 | ₩110,109 | -0.05% | 11.1만 |
|---|
| 2026.01.20 | ₩108,814 | ₩110,683 | ₩108,601 | ₩109,402 | +0.54% | 11.2만 |
|---|
| 2026.01.16 | ₩109,402 | ₩110,163 | ₩108,040 | ₩109,535 | +0.12% | 19.7만 |
|---|
| 2026.01.15 | ₩110,096 | ₩112,232 | ₩110,096 | ₩110,616 | +0.47% | 11만 |
|---|
| 2026.01.14 | ₩111,190 | ₩111,190 | ₩109,402 | ₩109,802 | -1.25% | 12.5만 |
|---|
| 2026.01.13 | ₩110,470 | ₩111,805 | ₩109,255 | ₩111,137 | +0.60% | 14.1만 |
|---|
| 2026.01.12 | ₩110,149 | ₩113,100 | ₩109,976 | ₩110,563 | +0.38% | 15.9만 |
|---|
| 2026.01.09 | ₩110,923 | ₩111,818 | ₩109,589 | ₩110,002 | -0.83% | 14.3만 |
|---|
| 2026.01.08 | ₩113,300 | ₩113,834 | ₩111,124 | ₩111,124 | -1.92% | 21.5만 |
|---|
| 2026.01.07 | ₩117,879 | ₩117,919 | ₩112,766 | ₩113,313 | -3.87% | 14.9만 |
|---|
| 2026.01.06 | ₩120,722 | ₩121,537 | ₩116,450 | ₩117,865 | -2.37% | 15.3만 |
|---|
| 2026.01.05 | ₩119,054 | ₩120,896 | ₩117,772 | ₩120,162 | +0.93% | 14.7만 |
|---|
| 2026.01.02 | ₩119,334 | ₩119,708 | ₩117,211 | ₩118,907 | -0.36% | 7.1만 |
|---|
| 2025.12.31 | ₩119,067 | ₩119,534 | ₩118,426 | ₩119,321 | +0.21% | 9만 |
|---|
| 2025.12.30 | ₩118,333 | ₩119,734 | ₩118,333 | ₩119,160 | +0.70% | 7.2만 |
|---|
| 2025.12.29 | ₩118,039 | ₩119,494 | ₩118,039 | ₩118,600 | +0.48% | 10만 |
|---|
| 2025.12.26 | ₩117,398 | ₩119,094 | ₩117,398 | ₩118,172 | +0.66% | 10.8만 |
|---|
| 2025.12.24 | ₩117,492 | ₩117,905 | ₩116,958 | ₩117,745 | +0.22% | 4.3만 |
|---|
| 2025.12.23 | ₩118,333 | ₩118,987 | ₩117,585 | ₩117,852 | -0.41% | 8.1만 |
|---|
| 2025.12.22 | ₩117,999 | ₩119,361 | ₩117,865 | ₩118,146 | +0.12% | 8.2만 |
|---|
| 2025.12.19 | ₩116,664 | ₩118,533 | ₩116,664 | ₩118,079 | +1.21% | 19.2만 |
|---|
| 2025.12.18 | ₩118,039 | ₩118,039 | ₩116,317 | ₩116,664 | -1.16% | 12.4만 |
|---|
| 2025.12.17 | ₩115,983 | ₩118,960 | ₩115,983 | ₩117,585 | +1.38% | 14.5만 |
|---|
| 2025.12.16 | ₩115,983 | ₩117,265 | ₩115,756 | ₩116,504 | +0.45% | 19.4만 |
|---|
| 2025.12.15 | ₩115,249 | ₩117,385 | ₩113,433 | ₩116,303 | +0.92% | 14.3만 |
|---|
| 2025.12.12 | ₩116,330 | ₩117,011 | ₩114,995 | ₩115,356 | -0.84% | 10.6만 |
|---|
| 2025.12.11 | ₩113,714 | ₩116,290 | ₩113,326 | ₩115,689 | +1.74% | 21.6만 |
|---|
| 2025.12.10 | ₩113,447 | ₩114,274 | ₩112,352 | ₩113,794 | +0.31% | 22.3만 |
|---|
| 2025.12.09 | ₩111,778 | ₩115,049 | ₩111,778 | ₩113,647 | +1.67% | 22.7만 |
|---|
| 2025.12.08 | ₩113,420 | ₩113,513 | ₩111,217 | ₩111,471 | -1.72% | 22.3만 |
|---|
| 2025.12.05 | ₩114,154 | ₩114,568 | ₩113,113 | ₩113,540 | -0.54% | 16.5만 |
|---|
| 2025.12.04 | ₩113,780 | ₩114,968 | ₩112,752 | ₩114,475 | +0.61% | 17.6만 |
|---|
| 2025.12.03 | ₩114,341 | ₩115,529 | ₩113,380 | ₩113,593 | -0.65% | 16.9만 |
|---|
| 2025.12.02 | ₩116,063 | ₩116,143 | ₩114,288 | ₩114,728 | -1.15% | 16.2만 |
|---|
| 2025.12.01 | ₩116,477 | ₩117,545 | ₩115,169 | ₩115,863 | -0.53% | 12.5만 |
|---|
| 2025.11.28 | ₩116,050 | ₩117,839 | ₩115,249 | ₩117,318 | +1.09% | 5.6만 |
|---|
| 2025.11.26 | ₩114,755 | ₩117,091 | ₩114,755 | ₩116,197 | +1.26% | 11.7만 |
|---|
| 2025.11.25 | ₩113,687 | ₩114,942 | ₩113,366 | ₩114,301 | +0.54% | 13.4만 |
|---|
| 2025.11.24 | ₩113,273 | ₩114,434 | ₩112,258 | ₩112,752 | -0.46% | 16.2만 |
|---|
| 2025.11.21 | ₩114,208 | ₩115,062 | ₩113,260 | ₩113,714 | -0.43% | 10.5만 |
|---|
| 2025.11.20 | ₩117,118 | ₩118,279 | ₩113,981 | ₩114,675 | -2.09% | 11.4만 |
|---|
| 2025.11.19 | ₩118,106 | ₩119,067 | ₩116,677 | ₩116,731 | -1.16% | 7.6만 |
|---|
| 2025.11.18 | ₩118,399 | ₩119,748 | ₩117,478 | ₩118,172 | -0.19% | 15.5만 |
|---|
| 2025.11.17 | ₩119,935 | ₩121,043 | ₩118,813 | ₩119,013 | -0.77% | 13.2만 |
|---|
| 2025.11.14 | ₩121,390 | ₩121,510 | ₩119,187 | ₩120,308 | -0.89% | 10.2만 |
|---|
| 2025.11.13 | ₩122,498 | ₩123,726 | ₩121,897 | ₩122,418 | -0.07% | 7.5만 |
|---|
| 2025.11.12 | ₩123,379 | ₩125,501 | ₩123,352 | ₩123,512 | +0.11% | 8.5만 |
|---|
| 2025.11.11 | ₩123,339 | ₩123,766 | ₩121,483 | ₩123,379 | +0.03% | 5.4만 |
|---|
| 2025.11.10 | ₩123,072 | ₩126,182 | ₩123,072 | ₩123,325 | +0.21% | 9.7만 |
|---|
| 2025.11.07 | ₩124,727 | ₩125,128 | ₩121,483 | ₩123,152 | -1.26% | 8.7만 |
|---|
| 2025.11.06 | ₩122,965 | ₩127,143 | ₩122,751 | ₩125,101 | +1.74% | 9.9만 |
|---|
| 2025.11.05 | ₩121,710 | ₩127,985 | ₩121,710 | ₩122,965 | +1.03% | 14.9만 |
|---|
| 2025.11.04 | ₩120,122 | ₩122,898 | ₩120,041 | ₩122,057 | +1.61% | 11.8만 |
|---|
| 2025.11.03 | ₩120,922 | ₩121,550 | ₩119,347 | ₩120,989 | +0.06% | 9.9만 |
|---|
| 2025.10.31 | ₩120,001 | ₩121,844 | ₩118,226 | ₩121,456 | +1.21% | 10.5만 |
|---|
| 2025.10.30 | ₩116,357 | ₩121,777 | ₩116,357 | ₩120,001 | +3.13% | 9.7만 |
|---|
| 2025.10.29 | ₩115,823 | ₩124,674 | ₩114,862 | ₩117,225 | +1.21% | 33.4만 |
|---|
| 2025.10.28 | ₩116,944 | ₩117,185 | ₩115,729 | ₩116,637 | -0.26% | 6.4만 |
|---|
| 2025.10.27 | ₩116,704 | ₩117,452 | ₩116,237 | ₩116,971 | +0.23% | 9.7만 |
|---|
| 2025.10.24 | ₩119,868 | ₩120,335 | ₩116,330 | ₩116,811 | -2.55% | 17만 |
|---|
| 2025.10.23 | ₩122,191 | ₩122,191 | ₩119,601 | ₩119,855 | -1.91% | 11.5만 |
|---|
| 2025.10.22 | ₩119,801 | ₩122,298 | ₩119,774 | ₩120,669 | +0.72% | 14.6만 |
|---|
| 2025.10.21 | ₩120,629 | ₩122,164 | ₩119,534 | ₩119,801 | -0.69% | 14.4만 |
|---|
| 2025.10.20 | ₩122,551 | ₩123,018 | ₩120,362 | ₩120,629 | -1.57% | 11.2만 |
|---|
| 2025.10.17 | ₩122,458 | ₩124,327 | ₩119,908 | ₩121,603 | -0.70% | 12.8만 |
|---|
| 2025.10.16 | ₩126,102 | ₩126,623 | ₩122,711 | ₩122,725 | -2.68% | 25.2만 |
|---|
| 2025.10.15 | ₩126,756 | ₩127,317 | ₩125,408 | ₩126,436 | -0.25% | 13.9만 |
|---|
| 2025.10.14 | ₩124,754 | ₩126,783 | ₩124,567 | ₩126,529 | +1.42% | 7.3만 |
|---|
| 2025.10.13 | ₩125,648 | ₩127,344 | ₩125,208 | ₩126,316 | +0.53% | 6.6만 |
|---|
| 2025.10.10 | ₩126,930 | ₩127,330 | ₩124,207 | ₩125,088 | -1.45% | 7.1만 |
|---|