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 | ₩117,984 | ₩118,771 | ₩115,287 | ₩115,714 | -1.92% | 15.2만 |
| 2026.10.08 | ₩117,797 | ₩117,797 | ₩116,261 | ₩116,916 | -0.75% | 14만 |
| 2026.10.07 | ₩116,368 | ₩118,825 | ₩116,088 | ₩117,783 | +1.22% | 20.8만 |
| 2026.10.06 | ₩117,516 | ₩118,424 | ₩116,942 | ₩117,129 | -0.33% | 19만 |
| 2026.10.05 | ₩111,054 | ₩118,958 | ₩111,054 | ₩116,809 | +5.18% | 33.1만 |
| 2026.10.02 | ₩111,869 | ₩112,350 | ₩109,813 | ₩111,335 | -0.48% | 20만 |
| 2026.10.01 | ₩112,710 | ₩113,137 | ₩110,000 | ₩111,735 | -0.86% | 20.5만 |
| 2026.09.30 | ₩114,499 | ₩114,686 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,990 |
| -1.32% |
| 24.2만 |
| 2026.09.29 | ₩116,422 | ₩116,502 | ₩113,004 | ₩113,952 | -2.12% | 22만 |
|---|
| 2026.09.28 | ₩115,260 | ₩116,595 | ₩114,446 | ₩115,647 | +0.34% | 16.1만 |
|---|
| 2026.09.25 | ₩115,420 | ₩116,462 | ₩113,818 | ₩115,434 | +0.01% | 14.7만 |
|---|
| 2026.09.24 | ₩114,205 | ₩117,183 | ₩114,205 | ₩115,794 | +1.39% | 11.8만 |
|---|
| 2026.09.23 | ₩115,847 | ₩116,876 | ₩114,219 | ₩114,285 | -1.35% | 25.7만 |
|---|
| 2026.09.22 | ₩118,705 | ₩118,945 | ₩115,380 | ₩115,714 | -2.52% | 25만 |
|---|
| 2026.09.21 | ₩114,980 | ₩118,010 | ₩114,980 | ₩117,690 | +2.36% | 17만 |
|---|
| 2026.09.18 | ₩114,139 | ₩116,155 | ₩113,658 | ₩114,472 | +0.29% | 75.8만 |
|---|
| 2026.09.17 | ₩116,395 | ₩116,462 | ₩114,406 | ₩114,686 | -1.47% | 11.6만 |
|---|
| 2026.09.16 | ₩116,488 | ₩117,944 | ₩115,634 | ₩116,395 | -0.08% | 9.1만 |
|---|
| 2026.09.15 | ₩116,862 | ₩116,862 | ₩115,340 | ₩116,088 | -0.66% | 13.9만 |
|---|
| 2026.09.14 | ₩116,755 | ₩117,610 | ₩115,567 | ₩116,876 | +0.10% | 12.8만 |
|---|
| 2026.09.11 | ₩116,929 | ₩117,850 | ₩115,487 | ₩116,195 | -0.63% | 9.8만 |
|---|
| 2026.09.10 | ₩117,677 | ₩119,332 | ₩115,567 | ₩116,141 | -1.30% | 16.7만 |
|---|
| 2026.09.09 | ₩116,568 | ₩118,958 | ₩115,233 | ₩118,358 | +1.53% | 23.4만 |
|---|
| 2026.09.08 | ₩117,556 | ₩118,945 | ₩115,140 | ₩116,488 | -0.91% | 32.4만 |
|---|
| 2026.09.04 | ₩119,666 | ₩120,868 | ₩117,810 | ₩117,997 | -1.39% | 14.6만 |
|---|
| 2026.09.03 | ₩120,948 | ₩121,655 | ₩118,291 | ₩119,759 | -0.98% | 15.9만 |
|---|
| 2026.09.02 | ₩119,706 | ₩121,522 | ₩119,679 | ₩120,414 | +0.59% | 14.3만 |
|---|
| 2026.09.01 | ₩121,896 | ₩122,510 | ₩119,666 | ₩119,746 | -1.76% | 12.9만 |
|---|
| 2026.08.31 | ₩124,152 | ₩124,419 | ₩122,349 | ₩122,910 | -1.00% | 12.6만 |
|---|
| 2026.08.28 | ₩125,714 | ₩126,248 | ₩123,952 | ₩124,726 | -0.79% | 8.4만 |
|---|
| 2026.08.27 | ₩126,261 | ₩126,996 | ₩124,472 | ₩125,620 | -0.51% | 12.5만 |
|---|
| 2026.08.26 | ₩129,225 | ₩129,225 | ₩127,169 | ₩127,316 | -1.48% | 7.9만 |
|---|
| 2026.08.25 | ₩130,507 | ₩130,667 | ₩127,596 | ₩128,518 | -1.52% | 10.6만 |
|---|
| 2026.08.24 | ₩128,972 | ₩131,896 | ₩128,958 | ₩131,081 | +1.64% | 14.5만 |
|---|
| 2026.08.21 | ₩128,264 | ₩129,118 | ₩127,530 | ₩128,865 | +0.47% | 4.7만 |
|---|
| 2026.08.20 | ₩127,890 | ₩128,758 | ₩126,034 | ₩127,637 | -0.20% | 8.8만 |
|---|
| 2026.08.19 | ₩125,487 | ₩128,384 | ₩124,766 | ₩128,171 | +2.14% | 10.7만 |
|---|
| 2026.08.18 | ₩125,313 | ₩125,994 | ₩124,339 | ₩124,459 | -0.68% | 7.9만 |
|---|
| 2026.08.17 | ₩127,249 | ₩127,249 | ₩123,952 | ₩124,779 | -1.94% | 15만 |
|---|
| 2026.08.14 | ₩127,997 | ₩128,838 | ₩126,675 | ₩127,249 | -0.58% | 15만 |
|---|
| 2026.08.13 | ₩126,835 | ₩128,251 | ₩125,954 | ₩126,435 | -0.32% | 13.2만 |
|---|
| 2026.08.12 | ₩124,432 | ₩127,930 | ₩122,870 | ₩126,368 | +1.56% | 15.5만 |
|---|
| 2026.08.11 | ₩124,980 | ₩125,954 | ₩123,017 | ₩124,753 | -0.18% | 10.4만 |
|---|
| 2026.08.10 | ₩124,179 | ₩125,834 | ₩124,098 | ₩125,340 | +0.94% | 13.1만 |
|---|
| 2026.08.07 | ₩122,416 | ₩126,235 | ₩121,241 | ₩125,447 | +2.48% | 14.7만 |
|---|
| 2026.08.06 | ₩115,140 | ₩122,523 | ₩115,140 | ₩121,842 | +5.82% | 19.4만 |
|---|
| 2026.08.05 | ₩119,132 | ₩119,212 | ₩116,889 | ₩117,904 | -1.03% | 14.1만 |
|---|
| 2026.08.04 | ₩119,773 | ₩119,773 | ₩118,090 | ₩118,184 | -1.33% | 15.2만 |
|---|
| 2026.08.03 | ₩120,948 | ₩121,442 | ₩118,090 | ₩119,105 | -1.52% | 28.9만 |
|---|
| 2026.07.31 | ₩122,603 | ₩123,030 | ₩118,771 | ₩119,906 | -2.20% | 15.2만 |
|---|
| 2026.07.30 | ₩124,833 | ₩124,833 | ₩120,654 | ₩122,817 | -1.61% | 15.1만 |
|---|
| 2026.07.29 | ₩124,325 | ₩126,809 | ₩123,738 | ₩124,833 | +0.41% | 18.4만 |
|---|
| 2026.07.28 | ₩121,588 | ₩124,713 | ₩121,375 | ₩124,032 | +2.01% | 11.6만 |
|---|
| 2026.07.27 | ₩120,253 | ₩121,054 | ₩119,826 | ₩120,494 | +0.20% | 18.4만 |
|---|
| 2026.07.24 | ₩118,865 | ₩119,292 | ₩116,515 | ₩118,932 | +0.06% | 12만 |
|---|
| 2026.07.23 | ₩119,292 | ₩119,292 | ₩117,316 | ₩118,438 | -0.72% | 10.5만 |
|---|
| 2026.07.22 | ₩120,988 | ₩121,135 | ₩119,065 | ₩119,185 | -1.49% | 11.1만 |
|---|
| 2026.07.21 | ₩120,734 | ₩121,575 | ₩119,038 | ₩120,320 | -0.34% | 9.9만 |
|---|
| 2026.07.20 | ₩125,340 | ₩126,168 | ₩121,588 | ₩121,722 | -2.89% | 16.7만 |
|---|
| 2026.07.17 | ₩122,657 | ₩125,554 | ₩122,416 | ₩125,340 | +2.19% | 17.8만 |
|---|
| 2026.07.16 | ₩122,496 | ₩123,391 | ₩121,375 | ₩123,177 | +0.56% | 17.8만 |
|---|
| 2026.07.15 | ₩122,643 | ₩125,580 | ₩120,187 | ₩122,176 | -0.38% | 19.7만 |
|---|
| 2026.07.14 | ₩122,016 | ₩124,539 | ₩121,655 | ₩123,017 | +0.82% | 14.3만 |
|---|
| 2026.07.13 | ₩118,077 | ₩124,139 | ₩118,077 | ₩122,349 | +3.62% | 21만 |
|---|
| 2026.07.10 | ₩118,958 | ₩119,292 | ₩117,410 | ₩117,743 | -1.02% | 20만 |
|---|
| 2026.07.09 | ₩118,157 | ₩119,212 | ₩116,155 | ₩117,970 | -0.16% | 25.3만 |
|---|
| 2026.07.08 | ₩121,188 | ₩121,188 | ₩118,838 | ₩118,905 | -1.88% | 19.5만 |
|---|
| 2026.07.07 | ₩122,803 | ₩123,751 | ₩121,455 | ₩121,949 | -0.70% | 19만 |
|---|
| 2026.07.06 | ₩121,535 | ₩123,538 | ₩121,455 | ₩122,256 | +0.59% | 15.3만 |
|---|
| 2026.07.02 | ₩122,390 | ₩122,390 | ₩119,586 | ₩121,348 | -0.85% | 17만 |
|---|
| 2026.07.01 | ₩117,570 | ₩122,937 | ₩117,516 | ₩120,747 | +2.70% | 21.6만 |
|---|
| 2026.06.30 | ₩114,619 | ₩117,249 | ₩113,391 | ₩116,876 | +1.97% | 13.6만 |
|---|
| 2026.06.29 | ₩114,312 | ₩115,273 | ₩112,336 | ₩115,020 | +0.62% | 25만 |
|---|
| 2026.06.26 | ₩110,787 | ₩114,379 | ₩110,747 | ₩113,324 | +2.29% | 33.7만 |
|---|
| 2026.06.25 | ₩110,347 | ₩113,511 | ₩108,865 | ₩110,761 | +0.38% | 13.4만 |
|---|
| 2026.06.24 | ₩109,759 | ₩112,189 | ₩109,346 | ₩110,320 | +0.51% | 33.8만 |
|---|
| 2026.06.23 | ₩109,719 | ₩111,842 | ₩109,719 | ₩109,960 | +0.22% | 15.5만 |
|---|
| 2026.06.22 | ₩111,762 | ₩112,163 | ₩109,906 | ₩110,000 | -1.58% | 14.1만 |
|---|
| 2026.06.18 | ₩110,627 | ₩112,964 | ₩110,627 | ₩112,256 | +1.47% | 37.5만 |
|---|
| 2026.06.17 | ₩110,921 | ₩113,364 | ₩110,921 | ₩111,335 | +0.37% | 13.1만 |
|---|
| 2026.06.16 | ₩111,495 | ₩112,376 | ₩109,038 | ₩110,454 | -0.93% | 17.7만 |
|---|
| 2026.06.15 | ₩110,574 | ₩113,284 | ₩109,826 | ₩111,161 | +0.53% | 12.8만 |
|---|
| 2026.06.12 | ₩111,402 | ₩112,269 | ₩108,451 | ₩109,466 | -1.74% | 15.2만 |
|---|
| 2026.06.11 | ₩109,078 | ₩111,562 | ₩109,012 | ₩111,215 | +1.96% | 8만 |
|---|
| 2026.06.10 | ₩108,998 | ₩110,627 | ₩108,598 | ₩109,078 | +0.07% | 8만 |
|---|
| 2026.06.09 | ₩107,610 | ₩110,547 | ₩107,610 | ₩108,384 | +0.72% | 10.6만 |
|---|
| 2026.06.08 | ₩109,319 | ₩109,319 | ₩106,595 | ₩107,156 | -1.98% | 13.7만 |
|---|
| 2026.06.05 | ₩105,367 | ₩108,718 | ₩105,367 | ₩108,064 | +2.56% | 14.1만 |
|---|
| 2026.06.04 | ₩107,356 | ₩109,572 | ₩105,113 | ₩105,687 | -1.55% | 11만 |
|---|
| 2026.06.03 | ₩110,454 | ₩110,454 | ₩104,980 | ₩106,448 | -3.63% | 18.8만 |
|---|
| 2026.06.02 | ₩112,336 | ₩112,336 | ₩109,853 | ₩110,320 | -1.79% | 11.1만 |
|---|
| 2026.06.01 | ₩111,642 | ₩113,671 | ₩111,522 | ₩112,390 | +0.67% | 11만 |
|---|
| 2026.05.29 | ₩110,721 | ₩113,204 | ₩110,721 | ₩112,123 | +1.27% | 10만 |
|---|
| 2026.05.28 | ₩109,853 | ₩111,869 | ₩109,439 | ₩111,615 | +1.60% | 7.6만 |
|---|
| 2026.05.27 | ₩112,163 | ₩114,592 | ₩110,414 | ₩110,747 | -1.26% | 9.4만 |
|---|
| 2026.05.26 | ₩109,386 | ₩113,204 | ₩109,105 | ₩112,630 | +2.97% | 15.4만 |
|---|
| 2026.05.22 | ₩109,426 | ₩110,601 | ₩108,358 | ₩109,359 | -0.06% | 15.8만 |
|---|
| 2026.05.21 | ₩110,173 | ₩111,161 | ₩108,384 | ₩109,893 | -0.25% | 22.2만 |
|---|
| 2026.05.20 | ₩109,279 | ₩111,095 | ₩108,558 | ₩110,601 | +1.21% | 12.6만 |
|---|
| 2026.05.19 | ₩110,026 | ₩110,761 | ₩108,651 | ₩109,746 | -0.25% | 23.6만 |
|---|
| 2026.05.18 | ₩109,412 | ₩113,004 | ₩109,359 | ₩110,480 | +0.98% | 15.8만 |
|---|
| 2026.05.15 | ₩111,281 | ₩111,468 | ₩109,452 | ₩109,572 | -1.54% | 14.5만 |
|---|
| 2026.05.14 | ₩112,817 | ₩113,471 | ₩111,095 | ₩111,175 | -1.46% | 11.5만 |
|---|
| 2026.05.13 | ₩110,147 | ₩112,243 | ₩109,759 | ₩111,976 | +1.66% | 12.5만 |
|---|
| 2026.05.12 | ₩113,324 | ₩114,299 | ₩110,694 | ₩110,854 | -2.18% | 19.5만 |
|---|
| 2026.05.11 | ₩114,312 | ₩116,141 | ₩113,364 | ₩113,578 | -0.64% | 21.5만 |
|---|
| 2026.05.08 | ₩115,273 | ₩116,835 | ₩113,658 | ₩114,753 | -0.45% | 14만 |
|---|
| 2026.05.07 | ₩106,382 | ₩114,806 | ₩104,432 | ₩114,432 | +7.57% | 24.6만 |
|---|
| 2026.05.06 | ₩107,396 | ₩109,946 | ₩107,396 | ₩109,038 | +1.53% | 15.2만 |
|---|
| 2026.05.05 | ₩108,291 | ₩108,852 | ₩107,103 | ₩107,223 | -0.99% | 8.9만 |
|---|
| 2026.05.04 | ₩108,024 | ₩109,986 | ₩107,597 | ₩108,411 | +0.36% | 9.8만 |
|---|
| 2026.05.01 | ₩106,368 | ₩111,215 | ₩106,368 | ₩108,531 | +2.03% | 16.8만 |
|---|
| 2026.04.30 | ₩104,646 | ₩105,874 | ₩104,352 | ₩105,741 | +1.05% | 10.9만 |
|---|
| 2026.04.29 | ₩105,514 | ₩105,567 | ₩103,498 | ₩104,646 | -0.82% | 10.8만 |
|---|
| 2026.04.28 | ₩106,876 | ₩106,916 | ₩105,540 | ₩106,235 | -0.60% | 12.1만 |
|---|
| 2026.04.27 | ₩108,478 | ₩110,000 | ₩106,515 | ₩106,702 | -1.64% | 11만 |
|---|
| 2026.04.24 | ₩108,358 | ₩108,958 | ₩106,769 | ₩108,665 | +0.28% | 9.2만 |
|---|
| 2026.04.23 | ₩108,758 | ₩109,332 | ₩106,235 | ₩108,918 | +0.15% | 10.4만 |
|---|
| 2026.04.22 | ₩107,663 | ₩108,518 | ₩105,767 | ₩108,384 | +0.67% | 10.8만 |
|---|
| 2026.04.21 | ₩110,801 | ₩110,988 | ₩107,877 | ₩108,398 | -2.17% | 8.7만 |
|---|
| 2026.04.20 | ₩111,148 | ₩111,896 | ₩110,480 | ₩110,560 | -0.53% | 10.6만 |
|---|
| 2026.04.17 | ₩110,200 | ₩112,430 | ₩110,200 | ₩111,161 | +0.87% | 11.6만 |
|---|
| 2026.04.16 | ₩110,173 | ₩111,615 | ₩108,584 | ₩110,066 | -0.10% | 11.2만 |
|---|
| 2026.04.15 | ₩111,588 | ₩112,630 | ₩110,333 | ₩110,641 | -0.85% | 10.1만 |
|---|
| 2026.04.14 | ₩111,014 | ₩112,203 | ₩111,014 | ₩111,295 | +0.25% | 9.8만 |
|---|
| 2026.04.13 | ₩108,558 | ₩111,535 | ₩107,823 | ₩111,348 | +2.57% | 11.3만 |
|---|
| 2026.04.10 | ₩108,852 | ₩109,933 | ₩108,371 | ₩108,918 | +0.06% | 10.3만 |
|---|
| 2026.04.09 | ₩107,930 | ₩109,466 | ₩107,890 | ₩109,252 | +1.22% | 22.2만 |
|---|
| 2026.04.08 | ₩108,838 | ₩110,774 | ₩108,438 | ₩108,771 | -0.06% | 22.8만 |
|---|
| 2026.04.07 | ₩106,515 | ₩106,956 | ₩104,940 | ₩106,542 | +0.03% | 14.3만 |
|---|
| 2026.04.06 | ₩107,396 | ₩108,104 | ₩106,128 | ₩106,221 | -1.09% | 14.3만 |
|---|
| 2026.04.02 | ₩104,139 | ₩108,745 | ₩104,139 | ₩107,743 | +3.46% | 15.8만 |
|---|
| 2026.04.01 | ₩105,807 | ₩107,076 | ₩104,499 | ₩104,606 | -1.14% | 19만 |
|---|
| 2026.03.31 | ₩102,243 | ₩105,594 | ₩102,069 | ₩104,245 | +1.96% | 20.1만 |
|---|
| 2026.03.30 | ₩101,135 | ₩103,765 | ₩100,641 | ₩101,642 | +0.50% | 24만 |
|---|
| 2026.03.27 | ₩102,069 | ₩102,069 | ₩98,531 | ₩100,280 | -1.75% | 24만 |
|---|
| 2026.03.26 | ₩101,121 | ₩102,817 | ₩100,921 | ₩102,002 | +0.87% | 16.2만 |
|---|
| 2026.03.25 | ₩102,416 | ₩102,964 | ₩99,492 | ₩101,535 | -0.86% | 19.2만 |
|---|
| 2026.03.24 | ₩100,147 | ₩101,789 | ₩99,960 | ₩101,495 | +1.35% | 12.5만 |
|---|
| 2026.03.23 | ₩100,761 | ₩102,617 | ₩100,227 | ₩100,828 | +0.07% | 21.4만 |
|---|
| 2026.03.20 | ₩100,400 | ₩101,522 | ₩98,398 | ₩99,479 | -0.92% | 38.3만 |
|---|
| 2026.03.19 | ₩103,311 | ₩104,112 | ₩100,334 | ₩101,028 | -2.21% | 16.7만 |
|---|
| 2026.03.18 | ₩105,914 | ₩106,689 | ₩103,671 | ₩103,765 | -2.03% | 13.9만 |
|---|
| 2026.03.17 | ₩105,447 | ₩108,197 | ₩105,447 | ₩106,448 | +0.95% | 10.4만 |
|---|
| 2026.03.16 | ₩102,710 | ₩105,941 | ₩102,203 | ₩105,500 | +2.72% | 19.1만 |
|---|
| 2026.03.13 | ₩104,379 | ₩106,795 | ₩101,589 | ₩102,096 | -2.19% | 25.7만 |
|---|
| 2026.03.12 | ₩101,468 | ₩104,139 | ₩101,335 | ₩103,471 | +1.97% | 19.7만 |
|---|
| 2026.03.11 | ₩104,112 | ₩105,407 | ₩100,681 | ₩101,602 | -2.41% | 16.5만 |
|---|
| 2026.03.10 | ₩104,032 | ₩106,128 | ₩103,805 | ₩104,032 | 0.00% | 43.6만 |
|---|
| 2026.03.09 | ₩103,111 | ₩103,791 | ₩101,108 | ₩103,564 | +0.44% | 20.1만 |
|---|
| 2026.03.06 | ₩103,551 | ₩104,966 | ₩100,494 | ₩103,378 | -0.17% | 14.2만 |
|---|
| 2026.03.05 | ₩104,072 | ₩106,609 | ₩103,044 | ₩103,551 | -0.50% | 13.1만 |
|---|
| 2026.03.04 | ₩109,719 | ₩109,719 | ₩104,432 | ₩105,046 | -4.26% | 13.1만 |
|---|
| 2026.03.03 | ₩110,921 | ₩111,255 | ₩106,181 | ₩108,678 | -2.02% | 13.9만 |
|---|
| 2026.03.02 | ₩111,762 | ₩112,990 | ₩108,705 | ₩112,056 | +0.26% | 13만 |
|---|
| 2026.02.27 | ₩107,383 | ₩114,285 | ₩107,383 | ₩112,643 | +4.90% | 18.4만 |
|---|
| 2026.02.26 | ₩109,466 | ₩111,695 | ₩105,394 | ₩106,755 | -2.48% | 28.1만 |
|---|
| 2026.02.25 | ₩106,181 | ₩108,932 | ₩104,713 | ₩108,932 | +2.59% | 17.7만 |
|---|
| 2026.02.24 | ₩106,021 | ₩107,049 | ₩105,287 | ₩105,981 | -0.04% | 13.8만 |
|---|
| 2026.02.23 | ₩109,065 | ₩109,159 | ₩106,181 | ₩106,315 | -2.52% | 19만 |
|---|
| 2026.02.20 | ₩109,399 | ₩110,213 | ₩107,970 | ₩109,466 | +0.06% | 22.3만 |
|---|
| 2026.02.19 | ₩109,265 | ₩110,868 | ₩109,132 | ₩109,265 | 0.00% | 15.3만 |
|---|
| 2026.02.18 | ₩105,674 | ₩109,679 | ₩105,674 | ₩109,078 | +3.22% | 11.9만 |
|---|
| 2026.02.17 | ₩104,739 | ₩107,156 | ₩104,058 | ₩106,315 | +1.50% | 21.4만 |
|---|
| 2026.02.13 | ₩104,192 | ₩105,193 | ₩103,404 | ₩104,579 | +0.37% | 9.4만 |
|---|
| 2026.02.12 | ₩104,005 | ₩104,846 | ₩101,695 | ₩103,538 | -0.45% | 11.5만 |
|---|
| 2026.02.11 | ₩104,245 | ₩105,888 | ₩103,137 | ₩103,952 | -0.28% | 20.5만 |
|---|
| 2026.02.10 | ₩102,470 | ₩105,701 | ₩102,470 | ₩104,966 | +2.44% | 13.9만 |
|---|
| 2026.02.09 | ₩103,671 | ₩104,472 | ₩102,296 | ₩102,777 | -0.86% | 27.1만 |
|---|
| 2026.02.06 | ₩107,156 | ₩107,276 | ₩103,030 | ₩104,085 | -2.87% | 20만 |
|---|
| 2026.02.05 | ₩106,368 | ₩107,864 | ₩105,500 | ₩106,462 | +0.09% | 15.4만 |
|---|
| 2026.02.04 | ₩101,482 | ₩108,197 | ₩101,482 | ₩106,488 | +4.93% | 14.4만 |
|---|
| 2026.02.03 | ₩104,926 | ₩105,180 | ₩101,909 | ₩104,926 | 0.00% | 14.3만 |
|---|
| 2026.02.02 | ₩106,288 | ₩106,408 | ₩103,244 | ₩105,434 | -0.80% | 25.8만 |
|---|
| 2026.01.30 | ₩106,942 | ₩107,436 | ₩105,207 | ₩106,395 | -0.51% | 12.2만 |
|---|
| 2026.01.29 | ₩107,476 | ₩107,476 | ₩104,913 | ₩106,555 | -0.86% | 13.4만 |
|---|
| 2026.01.28 | ₩108,411 | ₩109,973 | ₩107,156 | ₩107,316 | -1.01% | 8.3만 |
|---|
| 2026.01.27 | ₩109,492 | ₩110,173 | ₩107,583 | ₩108,638 | -0.78% | 11.3만 |
|---|
| 2026.01.26 | ₩108,398 | ₩110,400 | ₩108,398 | ₩109,332 | +0.86% | 18.1만 |
|---|
| 2026.01.23 | ₩107,503 | ₩108,651 | ₩106,622 | ₩108,398 | +0.83% | 12.4만 |
|---|
| 2026.01.22 | ₩110,040 | ₩110,267 | ₩107,143 | ₩107,383 | -2.41% | 14.3만 |
|---|
| 2026.01.21 | ₩110,173 | ₩110,467 | ₩108,184 | ₩110,120 | -0.05% | 11.1만 |
|---|
| 2026.01.20 | ₩108,825 | ₩110,694 | ₩108,611 | ₩109,412 | +0.54% | 11.2만 |
|---|
| 2026.01.16 | ₩109,412 | ₩110,173 | ₩108,050 | ₩109,546 | +0.12% | 19.7만 |
|---|
| 2026.01.15 | ₩110,107 | ₩112,243 | ₩110,107 | ₩110,627 | +0.47% | 11만 |
|---|
| 2026.01.14 | ₩111,201 | ₩111,201 | ₩109,412 | ₩109,813 | -1.25% | 12.5만 |
|---|
| 2026.01.13 | ₩110,480 | ₩111,815 | ₩109,265 | ₩111,148 | +0.60% | 14.1만 |
|---|
| 2026.01.12 | ₩110,160 | ₩113,111 | ₩109,986 | ₩110,574 | +0.38% | 15.9만 |
|---|
| 2026.01.09 | ₩110,934 | ₩111,829 | ₩109,599 | ₩110,013 | -0.83% | 14.3만 |
|---|
| 2026.01.08 | ₩113,311 | ₩113,845 | ₩111,135 | ₩111,135 | -1.92% | 21.5만 |
|---|
| 2026.01.07 | ₩117,890 | ₩117,930 | ₩112,777 | ₩113,324 | -3.87% | 14.9만 |
|---|
| 2026.01.06 | ₩120,734 | ₩121,548 | ₩116,462 | ₩117,877 | -2.37% | 15.3만 |
|---|
| 2026.01.05 | ₩119,065 | ₩120,908 | ₩117,783 | ₩120,173 | +0.93% | 14.7만 |
|---|
| 2026.01.02 | ₩119,345 | ₩119,719 | ₩117,223 | ₩118,918 | -0.36% | 7.1만 |
|---|
| 2025.12.31 | ₩119,078 | ₩119,546 | ₩118,438 | ₩119,332 | +0.21% | 9만 |
|---|
| 2025.12.30 | ₩118,344 | ₩119,746 | ₩118,344 | ₩119,172 | +0.70% | 7.2만 |
|---|
| 2025.12.29 | ₩118,050 | ₩119,506 | ₩118,050 | ₩118,611 | +0.48% | 10만 |
|---|
| 2025.12.26 | ₩117,410 | ₩119,105 | ₩117,410 | ₩118,184 | +0.66% | 10.8만 |
|---|
| 2025.12.24 | ₩117,503 | ₩117,917 | ₩116,969 | ₩117,757 | +0.22% | 4.3만 |
|---|
| 2025.12.23 | ₩118,344 | ₩118,998 | ₩117,596 | ₩117,864 | -0.41% | 8.1만 |
|---|
| 2025.12.22 | ₩118,010 | ₩119,372 | ₩117,877 | ₩118,157 | +0.12% | 8.2만 |
|---|
| 2025.12.19 | ₩116,675 | ₩118,544 | ₩116,675 | ₩118,090 | +1.21% | 19.2만 |
|---|
| 2025.12.18 | ₩118,050 | ₩118,050 | ₩116,328 | ₩116,675 | -1.16% | 12.4만 |
|---|
| 2025.12.17 | ₩115,994 | ₩118,972 | ₩115,994 | ₩117,596 | +1.38% | 14.5만 |
|---|
| 2025.12.16 | ₩115,994 | ₩117,276 | ₩115,767 | ₩116,515 | +0.45% | 19.4만 |
|---|
| 2025.12.15 | ₩115,260 | ₩117,396 | ₩113,444 | ₩116,315 | +0.92% | 14.3만 |
|---|
| 2025.12.12 | ₩116,341 | ₩117,022 | ₩115,006 | ₩115,367 | -0.84% | 10.6만 |
|---|
| 2025.12.11 | ₩113,725 | ₩116,301 | ₩113,337 | ₩115,701 | +1.74% | 21.6만 |
|---|
| 2025.12.10 | ₩113,458 | ₩114,285 | ₩112,363 | ₩113,805 | +0.31% | 22.3만 |
|---|
| 2025.12.09 | ₩111,789 | ₩115,060 | ₩111,789 | ₩113,658 | +1.67% | 22.7만 |
|---|
| 2025.12.08 | ₩113,431 | ₩113,524 | ₩111,228 | ₩111,482 | -1.72% | 22.3만 |
|---|
| 2025.12.05 | ₩114,165 | ₩114,579 | ₩113,124 | ₩113,551 | -0.54% | 16.5만 |
|---|
| 2025.12.04 | ₩113,791 | ₩114,980 | ₩112,763 | ₩114,486 | +0.61% | 17.6만 |
|---|
| 2025.12.03 | ₩114,352 | ₩115,540 | ₩113,391 | ₩113,605 | -0.65% | 16.9만 |
|---|
| 2025.12.02 | ₩116,074 | ₩116,155 | ₩114,299 | ₩114,739 | -1.15% | 16.2만 |
|---|
| 2025.12.01 | ₩116,488 | ₩117,556 | ₩115,180 | ₩115,874 | -0.53% | 12.5만 |
|---|
| 2025.11.28 | ₩116,061 | ₩117,850 | ₩115,260 | ₩117,329 | +1.09% | 5.6만 |
|---|
| 2025.11.26 | ₩114,766 | ₩117,102 | ₩114,766 | ₩116,208 | +1.26% | 11.7만 |
|---|
| 2025.11.25 | ₩113,698 | ₩114,953 | ₩113,378 | ₩114,312 | +0.54% | 13.4만 |
|---|
| 2025.11.24 | ₩113,284 | ₩114,446 | ₩112,269 | ₩112,763 | -0.46% | 16.2만 |
|---|
| 2025.11.21 | ₩114,219 | ₩115,073 | ₩113,271 | ₩113,725 | -0.43% | 10.5만 |
|---|
| 2025.11.20 | ₩117,129 | ₩118,291 | ₩113,992 | ₩114,686 | -2.09% | 11.4만 |
|---|
| 2025.11.19 | ₩118,117 | ₩119,078 | ₩116,689 | ₩116,742 | -1.16% | 7.6만 |
|---|
| 2025.11.18 | ₩118,411 | ₩119,759 | ₩117,490 | ₩118,184 | -0.19% | 15.5만 |
|---|
| 2025.11.17 | ₩119,946 | ₩121,054 | ₩118,825 | ₩119,025 | -0.77% | 13.2만 |
|---|
| 2025.11.14 | ₩121,402 | ₩121,522 | ₩119,199 | ₩120,320 | -0.89% | 10.2만 |
|---|
| 2025.11.13 | ₩122,510 | ₩123,738 | ₩121,909 | ₩122,430 | -0.07% | 7.5만 |
|---|
| 2025.11.12 | ₩123,391 | ₩125,514 | ₩123,364 | ₩123,524 | +0.11% | 8.5만 |
|---|
| 2025.11.11 | ₩123,351 | ₩123,778 | ₩121,495 | ₩123,391 | +0.03% | 5.4만 |
|---|
| 2025.11.10 | ₩123,084 | ₩126,195 | ₩123,084 | ₩123,337 | +0.21% | 9.7만 |
|---|
| 2025.11.07 | ₩124,739 | ₩125,140 | ₩121,495 | ₩123,164 | -1.26% | 8.7만 |
|---|
| 2025.11.06 | ₩122,977 | ₩127,156 | ₩122,763 | ₩125,113 | +1.74% | 9.9만 |
|---|
| 2025.11.05 | ₩121,722 | ₩127,997 | ₩121,722 | ₩122,977 | +1.03% | 14.9만 |
|---|
| 2025.11.04 | ₩120,133 | ₩122,910 | ₩120,053 | ₩122,069 | +1.61% | 11.8만 |
|---|
| 2025.11.03 | ₩120,934 | ₩121,562 | ₩119,359 | ₩121,001 | +0.06% | 9.9만 |
|---|
| 2025.10.31 | ₩120,013 | ₩121,855 | ₩118,237 | ₩121,468 | +1.21% | 10.5만 |
|---|
| 2025.10.30 | ₩116,368 | ₩121,789 | ₩116,368 | ₩120,013 | +3.13% | 9.7만 |
|---|
| 2025.10.29 | ₩115,834 | ₩124,686 | ₩114,873 | ₩117,236 | +1.21% | 33.4만 |
|---|
| 2025.10.28 | ₩116,956 | ₩117,196 | ₩115,741 | ₩116,649 | -0.26% | 6.4만 |
|---|
| 2025.10.27 | ₩116,715 | ₩117,463 | ₩116,248 | ₩116,982 | +0.23% | 9.7만 |
|---|
| 2025.10.24 | ₩119,880 | ₩120,347 | ₩116,341 | ₩116,822 | -2.55% | 17만 |
|---|
| 2025.10.23 | ₩122,203 | ₩122,203 | ₩119,613 | ₩119,866 | -1.91% | 11.5만 |
|---|
| 2025.10.22 | ₩119,813 | ₩122,309 | ₩119,786 | ₩120,681 | +0.72% | 14.6만 |
|---|
| 2025.10.21 | ₩120,641 | ₩122,176 | ₩119,546 | ₩119,813 | -0.69% | 14.4만 |
|---|
| 2025.10.20 | ₩122,563 | ₩123,030 | ₩120,374 | ₩120,641 | -1.57% | 11.2만 |
|---|
| 2025.10.17 | ₩122,470 | ₩124,339 | ₩119,920 | ₩121,615 | -0.70% | 12.8만 |
|---|
| 2025.10.16 | ₩126,114 | ₩126,635 | ₩122,723 | ₩122,737 | -2.68% | 25.2만 |
|---|
| 2025.10.15 | ₩126,769 | ₩127,329 | ₩125,420 | ₩126,448 | -0.25% | 13.9만 |
|---|
| 2025.10.14 | ₩124,766 | ₩126,795 | ₩124,579 | ₩126,542 | +1.42% | 7.3만 |
|---|
| 2025.10.13 | ₩125,661 | ₩127,356 | ₩125,220 | ₩126,328 | +0.53% | 6.6만 |
|---|
| 2025.10.10 | ₩126,942 | ₩127,343 | ₩124,219 | ₩125,100 | -1.45% | 7.1만 |
|---|