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 | ₩117,990 | ₩118,778 | ₩115,293 | ₩115,720 | -1.92% | 15.2만 |
| 2026.10.08 | ₩117,803 | ₩117,803 | ₩116,267 | ₩116,922 | -0.75% | 14만 |
| 2026.10.07 | ₩116,374 | ₩118,831 | ₩116,094 | ₩117,790 | +1.22% | 20.8만 |
| 2026.10.06 | ₩117,523 | ₩118,430 | ₩116,948 | ₩117,135 | -0.33% | 19만 |
| 2026.10.05 | ₩111,060 | ₩118,965 | ₩111,060 | ₩116,815 | +5.18% | 33.1만 |
| 2026.10.02 | ₩111,875 | ₩112,355 | ₩109,819 | ₩111,341 | -0.48% | 20만 |
| 2026.10.01 | ₩112,716 | ₩113,143 | ₩110,005 | ₩111,741 | -0.86% | 20.5만 |
| 2026.09.30 | ₩114,505 | ₩114,692 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,996 |
| -1.32% |
| 24.2만 |
| 2026.09.29 | ₩116,428 | ₩116,508 | ₩113,010 | ₩113,958 | -2.12% | 22만 |
|---|
| 2026.09.28 | ₩115,266 | ₩116,601 | ₩114,452 | ₩115,653 | +0.34% | 16.1만 |
|---|
| 2026.09.25 | ₩115,426 | ₩116,468 | ₩113,824 | ₩115,440 | +0.01% | 14.7만 |
|---|
| 2026.09.24 | ₩114,211 | ₩117,189 | ₩114,211 | ₩115,800 | +1.39% | 11.8만 |
|---|
| 2026.09.23 | ₩115,854 | ₩116,882 | ₩114,225 | ₩114,291 | -1.35% | 25.7만 |
|---|
| 2026.09.22 | ₩118,711 | ₩118,951 | ₩115,386 | ₩115,720 | -2.52% | 25만 |
|---|
| 2026.09.21 | ₩114,986 | ₩118,017 | ₩114,986 | ₩117,696 | +2.36% | 17만 |
|---|
| 2026.09.18 | ₩114,145 | ₩116,161 | ₩113,664 | ₩114,478 | +0.29% | 75.8만 |
|---|
| 2026.09.17 | ₩116,401 | ₩116,468 | ₩114,412 | ₩114,692 | -1.47% | 11.6만 |
|---|
| 2026.09.16 | ₩116,494 | ₩117,950 | ₩115,640 | ₩116,401 | -0.08% | 9.1만 |
|---|
| 2026.09.15 | ₩116,868 | ₩116,868 | ₩115,346 | ₩116,094 | -0.66% | 13.9만 |
|---|
| 2026.09.14 | ₩116,761 | ₩117,616 | ₩115,573 | ₩116,882 | +0.10% | 12.8만 |
|---|
| 2026.09.11 | ₩116,935 | ₩117,856 | ₩115,493 | ₩116,201 | -0.63% | 9.8만 |
|---|
| 2026.09.10 | ₩117,683 | ₩119,338 | ₩115,573 | ₩116,147 | -1.30% | 16.7만 |
|---|
| 2026.09.09 | ₩116,575 | ₩118,965 | ₩115,239 | ₩118,364 | +1.53% | 23.4만 |
|---|
| 2026.09.08 | ₩117,563 | ₩118,951 | ₩115,146 | ₩116,494 | -0.91% | 32.4만 |
|---|
| 2026.09.04 | ₩119,672 | ₩120,874 | ₩117,816 | ₩118,003 | -1.39% | 14.6만 |
|---|
| 2026.09.03 | ₩120,954 | ₩121,662 | ₩118,297 | ₩119,766 | -0.98% | 15.9만 |
|---|
| 2026.09.02 | ₩119,712 | ₩121,528 | ₩119,686 | ₩120,420 | +0.59% | 14.3만 |
|---|
| 2026.09.01 | ₩121,902 | ₩122,516 | ₩119,672 | ₩119,752 | -1.76% | 12.9만 |
|---|
| 2026.08.31 | ₩124,158 | ₩124,425 | ₩122,356 | ₩122,917 | -1.00% | 12.6만 |
|---|
| 2026.08.28 | ₩125,721 | ₩126,255 | ₩123,958 | ₩124,733 | -0.79% | 8.4만 |
|---|
| 2026.08.27 | ₩126,268 | ₩127,002 | ₩124,479 | ₩125,627 | -0.51% | 12.5만 |
|---|
| 2026.08.26 | ₩129,232 | ₩129,232 | ₩127,176 | ₩127,323 | -1.48% | 7.9만 |
|---|
| 2026.08.25 | ₩130,514 | ₩130,674 | ₩127,603 | ₩128,524 | -1.52% | 10.6만 |
|---|
| 2026.08.24 | ₩128,978 | ₩131,902 | ₩128,965 | ₩131,088 | +1.64% | 14.5만 |
|---|
| 2026.08.21 | ₩128,271 | ₩129,125 | ₩127,536 | ₩128,872 | +0.47% | 4.7만 |
|---|
| 2026.08.20 | ₩127,897 | ₩128,765 | ₩126,041 | ₩127,643 | -0.20% | 8.8만 |
|---|
| 2026.08.19 | ₩125,494 | ₩128,391 | ₩124,773 | ₩128,177 | +2.14% | 10.7만 |
|---|
| 2026.08.18 | ₩125,320 | ₩126,001 | ₩124,345 | ₩124,465 | -0.68% | 7.9만 |
|---|
| 2026.08.17 | ₩127,256 | ₩127,256 | ₩123,958 | ₩124,786 | -1.94% | 15만 |
|---|
| 2026.08.14 | ₩128,004 | ₩128,845 | ₩126,682 | ₩127,256 | -0.58% | 15만 |
|---|
| 2026.08.13 | ₩126,842 | ₩128,257 | ₩125,961 | ₩126,442 | -0.32% | 13.2만 |
|---|
| 2026.08.12 | ₩124,439 | ₩127,937 | ₩122,877 | ₩126,375 | +1.56% | 15.5만 |
|---|
| 2026.08.11 | ₩124,986 | ₩125,961 | ₩123,023 | ₩124,759 | -0.18% | 10.4만 |
|---|
| 2026.08.10 | ₩124,185 | ₩125,841 | ₩124,105 | ₩125,347 | +0.94% | 13.1만 |
|---|
| 2026.08.07 | ₩122,423 | ₩126,241 | ₩121,248 | ₩125,454 | +2.48% | 14.7만 |
|---|
| 2026.08.06 | ₩115,146 | ₩122,529 | ₩115,146 | ₩121,849 | +5.82% | 19.4만 |
|---|
| 2026.08.05 | ₩119,138 | ₩119,218 | ₩116,895 | ₩117,910 | -1.03% | 14.1만 |
|---|
| 2026.08.04 | ₩119,779 | ₩119,779 | ₩118,097 | ₩118,190 | -1.33% | 15.2만 |
|---|
| 2026.08.03 | ₩120,954 | ₩121,448 | ₩118,097 | ₩119,111 | -1.52% | 28.9만 |
|---|
| 2026.07.31 | ₩122,610 | ₩123,037 | ₩118,778 | ₩119,913 | -2.20% | 15.2만 |
|---|
| 2026.07.30 | ₩124,839 | ₩124,839 | ₩120,660 | ₩122,823 | -1.61% | 15.1만 |
|---|
| 2026.07.29 | ₩124,332 | ₩126,815 | ₩123,744 | ₩124,839 | +0.41% | 18.4만 |
|---|
| 2026.07.28 | ₩121,595 | ₩124,719 | ₩121,381 | ₩124,038 | +2.01% | 11.6만 |
|---|
| 2026.07.27 | ₩120,260 | ₩121,061 | ₩119,832 | ₩120,500 | +0.20% | 18.4만 |
|---|
| 2026.07.24 | ₩118,871 | ₩119,298 | ₩116,521 | ₩118,938 | +0.06% | 12만 |
|---|
| 2026.07.23 | ₩119,298 | ₩119,298 | ₩117,322 | ₩118,444 | -0.72% | 10.5만 |
|---|
| 2026.07.22 | ₩120,994 | ₩121,141 | ₩119,071 | ₩119,192 | -1.49% | 11.1만 |
|---|
| 2026.07.21 | ₩120,740 | ₩121,581 | ₩119,045 | ₩120,326 | -0.34% | 9.9만 |
|---|
| 2026.07.20 | ₩125,347 | ₩126,175 | ₩121,595 | ₩121,728 | -2.89% | 16.7만 |
|---|
| 2026.07.17 | ₩122,663 | ₩125,560 | ₩122,423 | ₩125,347 | +2.19% | 17.8만 |
|---|
| 2026.07.16 | ₩122,503 | ₩123,397 | ₩121,381 | ₩123,184 | +0.56% | 17.8만 |
|---|
| 2026.07.15 | ₩122,650 | ₩125,587 | ₩120,193 | ₩122,182 | -0.38% | 19.7만 |
|---|
| 2026.07.14 | ₩122,022 | ₩124,546 | ₩121,662 | ₩123,023 | +0.82% | 14.3만 |
|---|
| 2026.07.13 | ₩118,083 | ₩124,145 | ₩118,083 | ₩122,356 | +3.62% | 21만 |
|---|
| 2026.07.10 | ₩118,965 | ₩119,298 | ₩117,416 | ₩117,750 | -1.02% | 20만 |
|---|
| 2026.07.09 | ₩118,163 | ₩119,218 | ₩116,161 | ₩117,977 | -0.16% | 25.3만 |
|---|
| 2026.07.08 | ₩121,194 | ₩121,194 | ₩118,844 | ₩118,911 | -1.88% | 19.5만 |
|---|
| 2026.07.07 | ₩122,810 | ₩123,758 | ₩121,461 | ₩121,955 | -0.70% | 19만 |
|---|
| 2026.07.06 | ₩121,541 | ₩123,544 | ₩121,461 | ₩122,262 | +0.59% | 15.3만 |
|---|
| 2026.07.02 | ₩122,396 | ₩122,396 | ₩119,592 | ₩121,355 | -0.85% | 17만 |
|---|
| 2026.07.01 | ₩117,576 | ₩122,943 | ₩117,523 | ₩120,754 | +2.70% | 21.6만 |
|---|
| 2026.06.30 | ₩114,625 | ₩117,256 | ₩113,397 | ₩116,882 | +1.97% | 13.6만 |
|---|
| 2026.06.29 | ₩114,318 | ₩115,279 | ₩112,342 | ₩115,026 | +0.62% | 25만 |
|---|
| 2026.06.26 | ₩110,793 | ₩114,385 | ₩110,753 | ₩113,330 | +2.29% | 33.7만 |
|---|
| 2026.06.25 | ₩110,353 | ₩113,517 | ₩108,871 | ₩110,767 | +0.38% | 13.4만 |
|---|
| 2026.06.24 | ₩109,765 | ₩112,195 | ₩109,351 | ₩110,326 | +0.51% | 33.8만 |
|---|
| 2026.06.23 | ₩109,725 | ₩111,848 | ₩109,725 | ₩109,965 | +0.22% | 15.5만 |
|---|
| 2026.06.22 | ₩111,768 | ₩112,168 | ₩109,912 | ₩110,005 | -1.58% | 14.1만 |
|---|
| 2026.06.18 | ₩110,633 | ₩112,970 | ₩110,633 | ₩112,262 | +1.47% | 37.5만 |
|---|
| 2026.06.17 | ₩110,927 | ₩113,370 | ₩110,927 | ₩111,341 | +0.37% | 13.1만 |
|---|
| 2026.06.16 | ₩111,501 | ₩112,382 | ₩109,044 | ₩110,459 | -0.93% | 17.7만 |
|---|
| 2026.06.15 | ₩110,580 | ₩113,290 | ₩109,832 | ₩111,167 | +0.53% | 12.8만 |
|---|
| 2026.06.12 | ₩111,407 | ₩112,275 | ₩108,457 | ₩109,471 | -1.74% | 15.2만 |
|---|
| 2026.06.11 | ₩109,084 | ₩111,568 | ₩109,017 | ₩111,220 | +1.96% | 8만 |
|---|
| 2026.06.10 | ₩109,004 | ₩110,633 | ₩108,604 | ₩109,084 | +0.07% | 8만 |
|---|
| 2026.06.09 | ₩107,616 | ₩110,553 | ₩107,616 | ₩108,390 | +0.72% | 10.6만 |
|---|
| 2026.06.08 | ₩109,325 | ₩109,325 | ₩106,601 | ₩107,162 | -1.98% | 13.7만 |
|---|
| 2026.06.05 | ₩105,372 | ₩108,724 | ₩105,372 | ₩108,069 | +2.56% | 14.1만 |
|---|
| 2026.06.04 | ₩107,362 | ₩109,578 | ₩105,119 | ₩105,693 | -1.55% | 11만 |
|---|
| 2026.06.03 | ₩110,459 | ₩110,459 | ₩104,985 | ₩106,454 | -3.63% | 18.8만 |
|---|
| 2026.06.02 | ₩112,342 | ₩112,342 | ₩109,859 | ₩110,326 | -1.79% | 11.1만 |
|---|
| 2026.06.01 | ₩111,648 | ₩113,677 | ₩111,528 | ₩112,395 | +0.67% | 11만 |
|---|
| 2026.05.29 | ₩110,726 | ₩113,210 | ₩110,726 | ₩112,128 | +1.27% | 10만 |
|---|
| 2026.05.28 | ₩109,859 | ₩111,875 | ₩109,445 | ₩111,621 | +1.60% | 7.6만 |
|---|
| 2026.05.27 | ₩112,168 | ₩114,599 | ₩110,419 | ₩110,753 | -1.26% | 9.4만 |
|---|
| 2026.05.26 | ₩109,391 | ₩113,210 | ₩109,111 | ₩112,636 | +2.97% | 15.4만 |
|---|
| 2026.05.22 | ₩109,431 | ₩110,606 | ₩108,363 | ₩109,365 | -0.06% | 15.8만 |
|---|
| 2026.05.21 | ₩110,179 | ₩111,167 | ₩108,390 | ₩109,899 | -0.25% | 22.2만 |
|---|
| 2026.05.20 | ₩109,284 | ₩111,100 | ₩108,563 | ₩110,606 | +1.21% | 12.6만 |
|---|
| 2026.05.19 | ₩110,032 | ₩110,767 | ₩108,657 | ₩109,752 | -0.25% | 23.6만 |
|---|
| 2026.05.18 | ₩109,418 | ₩113,010 | ₩109,365 | ₩110,486 | +0.98% | 15.8만 |
|---|
| 2026.05.15 | ₩111,287 | ₩111,474 | ₩109,458 | ₩109,578 | -1.54% | 14.5만 |
|---|
| 2026.05.14 | ₩112,823 | ₩113,477 | ₩111,100 | ₩111,180 | -1.46% | 11.5만 |
|---|
| 2026.05.13 | ₩110,152 | ₩112,249 | ₩109,765 | ₩111,982 | +1.66% | 12.5만 |
|---|
| 2026.05.12 | ₩113,330 | ₩114,305 | ₩110,700 | ₩110,860 | -2.18% | 19.5만 |
|---|
| 2026.05.11 | ₩114,318 | ₩116,147 | ₩113,370 | ₩113,584 | -0.64% | 21.5만 |
|---|
| 2026.05.08 | ₩115,279 | ₩116,842 | ₩113,664 | ₩114,759 | -0.45% | 14만 |
|---|
| 2026.05.07 | ₩106,387 | ₩114,812 | ₩104,438 | ₩114,438 | +7.57% | 24.6만 |
|---|
| 2026.05.06 | ₩107,402 | ₩109,952 | ₩107,402 | ₩109,044 | +1.53% | 15.2만 |
|---|
| 2026.05.05 | ₩108,296 | ₩108,857 | ₩107,108 | ₩107,228 | -0.99% | 8.9만 |
|---|
| 2026.05.04 | ₩108,029 | ₩109,992 | ₩107,602 | ₩108,417 | +0.36% | 9.8만 |
|---|
| 2026.05.01 | ₩106,374 | ₩111,220 | ₩106,374 | ₩108,537 | +2.03% | 16.8만 |
|---|
| 2026.04.30 | ₩104,651 | ₩105,880 | ₩104,358 | ₩105,746 | +1.05% | 10.9만 |
|---|
| 2026.04.29 | ₩105,519 | ₩105,573 | ₩103,503 | ₩104,651 | -0.82% | 10.8만 |
|---|
| 2026.04.28 | ₩106,881 | ₩106,921 | ₩105,546 | ₩106,240 | -0.60% | 12.1만 |
|---|
| 2026.04.27 | ₩108,483 | ₩110,005 | ₩106,521 | ₩106,708 | -1.64% | 11만 |
|---|
| 2026.04.24 | ₩108,363 | ₩108,964 | ₩106,774 | ₩108,670 | +0.28% | 9.2만 |
|---|
| 2026.04.23 | ₩108,764 | ₩109,338 | ₩106,240 | ₩108,924 | +0.15% | 10.4만 |
|---|
| 2026.04.22 | ₩107,669 | ₩108,523 | ₩105,773 | ₩108,390 | +0.67% | 10.8만 |
|---|
| 2026.04.21 | ₩110,807 | ₩110,994 | ₩107,883 | ₩108,403 | -2.17% | 8.7만 |
|---|
| 2026.04.20 | ₩111,154 | ₩111,901 | ₩110,486 | ₩110,566 | -0.53% | 10.6만 |
|---|
| 2026.04.17 | ₩110,206 | ₩112,436 | ₩110,206 | ₩111,167 | +0.87% | 11.6만 |
|---|
| 2026.04.16 | ₩110,179 | ₩111,621 | ₩108,590 | ₩110,072 | -0.10% | 11.2만 |
|---|
| 2026.04.15 | ₩111,594 | ₩112,636 | ₩110,339 | ₩110,646 | -0.85% | 10.1만 |
|---|
| 2026.04.14 | ₩111,020 | ₩112,209 | ₩111,020 | ₩111,301 | +0.25% | 9.8만 |
|---|
| 2026.04.13 | ₩108,563 | ₩111,541 | ₩107,829 | ₩111,354 | +2.57% | 11.3만 |
|---|
| 2026.04.10 | ₩108,857 | ₩109,939 | ₩108,377 | ₩108,924 | +0.06% | 10.3만 |
|---|
| 2026.04.09 | ₩107,936 | ₩109,471 | ₩107,896 | ₩109,258 | +1.22% | 22.2만 |
|---|
| 2026.04.08 | ₩108,844 | ₩110,780 | ₩108,443 | ₩108,777 | -0.06% | 22.8만 |
|---|
| 2026.04.07 | ₩106,521 | ₩106,961 | ₩104,945 | ₩106,547 | +0.03% | 14.3만 |
|---|
| 2026.04.06 | ₩107,402 | ₩108,110 | ₩106,133 | ₩106,227 | -1.09% | 14.3만 |
|---|
| 2026.04.02 | ₩104,144 | ₩108,750 | ₩104,144 | ₩107,749 | +3.46% | 15.8만 |
|---|
| 2026.04.01 | ₩105,813 | ₩107,081 | ₩104,505 | ₩104,611 | -1.14% | 19만 |
|---|
| 2026.03.31 | ₩102,248 | ₩105,599 | ₩102,075 | ₩104,251 | +1.96% | 20.1만 |
|---|
| 2026.03.30 | ₩101,140 | ₩103,770 | ₩100,646 | ₩101,647 | +0.50% | 24만 |
|---|
| 2026.03.27 | ₩102,075 | ₩102,075 | ₩98,536 | ₩100,285 | -1.75% | 24만 |
|---|
| 2026.03.26 | ₩101,127 | ₩102,822 | ₩100,926 | ₩102,008 | +0.87% | 16.2만 |
|---|
| 2026.03.25 | ₩102,422 | ₩102,969 | ₩99,498 | ₩101,540 | -0.86% | 19.2만 |
|---|
| 2026.03.24 | ₩100,152 | ₩101,794 | ₩99,965 | ₩101,500 | +1.35% | 12.5만 |
|---|
| 2026.03.23 | ₩100,766 | ₩102,622 | ₩100,232 | ₩100,833 | +0.07% | 21.4만 |
|---|
| 2026.03.20 | ₩100,406 | ₩101,527 | ₩98,403 | ₩99,484 | -0.92% | 38.3만 |
|---|
| 2026.03.19 | ₩103,316 | ₩104,117 | ₩100,339 | ₩101,033 | -2.21% | 16.7만 |
|---|
| 2026.03.18 | ₩105,920 | ₩106,694 | ₩103,677 | ₩103,770 | -2.03% | 13.9만 |
|---|
| 2026.03.17 | ₩105,453 | ₩108,203 | ₩105,453 | ₩106,454 | +0.95% | 10.4만 |
|---|
| 2026.03.16 | ₩102,715 | ₩105,947 | ₩102,208 | ₩105,506 | +2.72% | 19.1만 |
|---|
| 2026.03.13 | ₩104,384 | ₩106,801 | ₩101,594 | ₩102,101 | -2.19% | 25.7만 |
|---|
| 2026.03.12 | ₩101,474 | ₩104,144 | ₩101,340 | ₩103,476 | +1.97% | 19.7만 |
|---|
| 2026.03.11 | ₩104,117 | ₩105,412 | ₩100,686 | ₩101,607 | -2.41% | 16.5만 |
|---|
| 2026.03.10 | ₩104,037 | ₩106,133 | ₩103,810 | ₩104,037 | 0.00% | 43.6만 |
|---|
| 2026.03.09 | ₩103,116 | ₩103,797 | ₩101,113 | ₩103,570 | +0.44% | 20.1만 |
|---|
| 2026.03.06 | ₩103,557 | ₩104,972 | ₩100,499 | ₩103,383 | -0.17% | 14.2만 |
|---|
| 2026.03.05 | ₩104,077 | ₩106,614 | ₩103,049 | ₩103,557 | -0.50% | 13.1만 |
|---|
| 2026.03.04 | ₩109,725 | ₩109,725 | ₩104,438 | ₩105,052 | -4.26% | 13.1만 |
|---|
| 2026.03.03 | ₩110,927 | ₩111,261 | ₩106,187 | ₩108,684 | -2.02% | 13.9만 |
|---|
| 2026.03.02 | ₩111,768 | ₩112,996 | ₩108,710 | ₩112,062 | +0.26% | 13만 |
|---|
| 2026.02.27 | ₩107,389 | ₩114,291 | ₩107,389 | ₩112,649 | +4.90% | 18.4만 |
|---|
| 2026.02.26 | ₩109,471 | ₩111,701 | ₩105,399 | ₩106,761 | -2.48% | 28.1만 |
|---|
| 2026.02.25 | ₩106,187 | ₩108,937 | ₩104,718 | ₩108,937 | +2.59% | 17.7만 |
|---|
| 2026.02.24 | ₩106,027 | ₩107,055 | ₩105,292 | ₩105,987 | -0.04% | 13.8만 |
|---|
| 2026.02.23 | ₩109,071 | ₩109,164 | ₩106,187 | ₩106,320 | -2.52% | 19만 |
|---|
| 2026.02.20 | ₩109,405 | ₩110,219 | ₩107,976 | ₩109,471 | +0.06% | 22.3만 |
|---|
| 2026.02.19 | ₩109,271 | ₩110,873 | ₩109,138 | ₩109,271 | 0.00% | 15.3만 |
|---|
| 2026.02.18 | ₩105,679 | ₩109,685 | ₩105,679 | ₩109,084 | +3.22% | 11.9만 |
|---|
| 2026.02.17 | ₩104,745 | ₩107,162 | ₩104,064 | ₩106,320 | +1.50% | 21.4만 |
|---|
| 2026.02.13 | ₩104,197 | ₩105,199 | ₩103,410 | ₩104,585 | +0.37% | 9.4만 |
|---|
| 2026.02.12 | ₩104,011 | ₩104,852 | ₩101,701 | ₩103,543 | -0.45% | 11.5만 |
|---|
| 2026.02.11 | ₩104,251 | ₩105,893 | ₩103,143 | ₩103,957 | -0.28% | 20.5만 |
|---|
| 2026.02.10 | ₩102,475 | ₩105,706 | ₩102,475 | ₩104,972 | +2.44% | 13.9만 |
|---|
| 2026.02.09 | ₩103,677 | ₩104,478 | ₩102,301 | ₩102,782 | -0.86% | 27.1만 |
|---|
| 2026.02.06 | ₩107,162 | ₩107,282 | ₩103,036 | ₩104,091 | -2.87% | 20만 |
|---|
| 2026.02.05 | ₩106,374 | ₩107,869 | ₩105,506 | ₩106,467 | +0.09% | 15.4만 |
|---|
| 2026.02.04 | ₩101,487 | ₩108,203 | ₩101,487 | ₩106,494 | +4.93% | 14.4만 |
|---|
| 2026.02.03 | ₩104,932 | ₩105,185 | ₩101,914 | ₩104,932 | 0.00% | 14.3만 |
|---|
| 2026.02.02 | ₩106,294 | ₩106,414 | ₩103,249 | ₩105,439 | -0.80% | 25.8만 |
|---|
| 2026.01.30 | ₩106,948 | ₩107,442 | ₩105,212 | ₩106,400 | -0.51% | 12.2만 |
|---|
| 2026.01.29 | ₩107,482 | ₩107,482 | ₩104,918 | ₩106,561 | -0.86% | 13.4만 |
|---|
| 2026.01.28 | ₩108,417 | ₩109,979 | ₩107,162 | ₩107,322 | -1.01% | 8.3만 |
|---|
| 2026.01.27 | ₩109,498 | ₩110,179 | ₩107,589 | ₩108,644 | -0.78% | 11.3만 |
|---|
| 2026.01.26 | ₩108,403 | ₩110,406 | ₩108,403 | ₩109,338 | +0.86% | 18.1만 |
|---|
| 2026.01.23 | ₩107,509 | ₩108,657 | ₩106,627 | ₩108,403 | +0.83% | 12.4만 |
|---|
| 2026.01.22 | ₩110,046 | ₩110,273 | ₩107,148 | ₩107,389 | -2.41% | 14.3만 |
|---|
| 2026.01.21 | ₩110,179 | ₩110,473 | ₩108,190 | ₩110,126 | -0.05% | 11.1만 |
|---|
| 2026.01.20 | ₩108,831 | ₩110,700 | ₩108,617 | ₩109,418 | +0.54% | 11.2만 |
|---|
| 2026.01.16 | ₩109,418 | ₩110,179 | ₩108,056 | ₩109,552 | +0.12% | 19.7만 |
|---|
| 2026.01.15 | ₩110,112 | ₩112,249 | ₩110,112 | ₩110,633 | +0.47% | 11만 |
|---|
| 2026.01.14 | ₩111,207 | ₩111,207 | ₩109,418 | ₩109,819 | -1.25% | 12.5만 |
|---|
| 2026.01.13 | ₩110,486 | ₩111,821 | ₩109,271 | ₩111,154 | +0.60% | 14.1만 |
|---|
| 2026.01.12 | ₩110,166 | ₩113,116 | ₩109,992 | ₩110,580 | +0.38% | 15.9만 |
|---|
| 2026.01.09 | ₩110,940 | ₩111,835 | ₩109,605 | ₩110,019 | -0.83% | 14.3만 |
|---|
| 2026.01.08 | ₩113,317 | ₩113,851 | ₩111,140 | ₩111,140 | -1.92% | 21.5만 |
|---|
| 2026.01.07 | ₩117,896 | ₩117,936 | ₩112,783 | ₩113,330 | -3.87% | 14.9만 |
|---|
| 2026.01.06 | ₩120,740 | ₩121,555 | ₩116,468 | ₩117,883 | -2.37% | 15.3만 |
|---|
| 2026.01.05 | ₩119,071 | ₩120,914 | ₩117,790 | ₩120,180 | +0.93% | 14.7만 |
|---|
| 2026.01.02 | ₩119,352 | ₩119,726 | ₩117,229 | ₩118,924 | -0.36% | 7.1만 |
|---|
| 2025.12.31 | ₩119,085 | ₩119,552 | ₩118,444 | ₩119,338 | +0.21% | 9만 |
|---|
| 2025.12.30 | ₩118,350 | ₩119,752 | ₩118,350 | ₩119,178 | +0.70% | 7.2만 |
|---|
| 2025.12.29 | ₩118,057 | ₩119,512 | ₩118,057 | ₩118,617 | +0.48% | 10만 |
|---|
| 2025.12.26 | ₩117,416 | ₩119,111 | ₩117,416 | ₩118,190 | +0.66% | 10.8만 |
|---|
| 2025.12.24 | ₩117,509 | ₩117,923 | ₩116,975 | ₩117,763 | +0.22% | 4.3만 |
|---|
| 2025.12.23 | ₩118,350 | ₩119,005 | ₩117,603 | ₩117,870 | -0.41% | 8.1만 |
|---|
| 2025.12.22 | ₩118,017 | ₩119,378 | ₩117,883 | ₩118,163 | +0.12% | 8.2만 |
|---|
| 2025.12.19 | ₩116,681 | ₩118,551 | ₩116,681 | ₩118,097 | +1.21% | 19.2만 |
|---|
| 2025.12.18 | ₩118,057 | ₩118,057 | ₩116,334 | ₩116,681 | -1.16% | 12.4만 |
|---|
| 2025.12.17 | ₩116,000 | ₩118,978 | ₩116,000 | ₩117,603 | +1.38% | 14.5만 |
|---|
| 2025.12.16 | ₩116,000 | ₩117,282 | ₩115,773 | ₩116,521 | +0.45% | 19.4만 |
|---|
| 2025.12.15 | ₩115,266 | ₩117,402 | ₩113,450 | ₩116,321 | +0.92% | 14.3만 |
|---|
| 2025.12.12 | ₩116,348 | ₩117,029 | ₩115,012 | ₩115,373 | -0.84% | 10.6만 |
|---|
| 2025.12.11 | ₩113,731 | ₩116,308 | ₩113,343 | ₩115,707 | +1.74% | 21.6만 |
|---|
| 2025.12.10 | ₩113,464 | ₩114,291 | ₩112,369 | ₩113,811 | +0.31% | 22.3만 |
|---|
| 2025.12.09 | ₩111,795 | ₩115,066 | ₩111,795 | ₩113,664 | +1.67% | 22.7만 |
|---|
| 2025.12.08 | ₩113,437 | ₩113,530 | ₩111,234 | ₩111,488 | -1.72% | 22.3만 |
|---|
| 2025.12.05 | ₩114,171 | ₩114,585 | ₩113,130 | ₩113,557 | -0.54% | 16.5만 |
|---|
| 2025.12.04 | ₩113,797 | ₩114,986 | ₩112,769 | ₩114,492 | +0.61% | 17.6만 |
|---|
| 2025.12.03 | ₩114,358 | ₩115,546 | ₩113,397 | ₩113,610 | -0.65% | 16.9만 |
|---|
| 2025.12.02 | ₩116,081 | ₩116,161 | ₩114,305 | ₩114,745 | -1.15% | 16.2만 |
|---|
| 2025.12.01 | ₩116,494 | ₩117,563 | ₩115,186 | ₩115,880 | -0.53% | 12.5만 |
|---|
| 2025.11.28 | ₩116,067 | ₩117,856 | ₩115,266 | ₩117,336 | +1.09% | 5.6만 |
|---|
| 2025.11.26 | ₩114,772 | ₩117,109 | ₩114,772 | ₩116,214 | +1.26% | 11.7만 |
|---|
| 2025.11.25 | ₩113,704 | ₩114,959 | ₩113,383 | ₩114,318 | +0.54% | 13.4만 |
|---|
| 2025.11.24 | ₩113,290 | ₩114,452 | ₩112,275 | ₩112,769 | -0.46% | 16.2만 |
|---|
| 2025.11.21 | ₩114,225 | ₩115,079 | ₩113,277 | ₩113,731 | -0.43% | 10.5만 |
|---|
| 2025.11.20 | ₩117,135 | ₩118,297 | ₩113,998 | ₩114,692 | -2.09% | 11.4만 |
|---|
| 2025.11.19 | ₩118,123 | ₩119,085 | ₩116,695 | ₩116,748 | -1.16% | 7.6만 |
|---|
| 2025.11.18 | ₩118,417 | ₩119,766 | ₩117,496 | ₩118,190 | -0.19% | 15.5만 |
|---|
| 2025.11.17 | ₩119,953 | ₩121,061 | ₩118,831 | ₩119,031 | -0.77% | 13.2만 |
|---|
| 2025.11.14 | ₩121,408 | ₩121,528 | ₩119,205 | ₩120,326 | -0.89% | 10.2만 |
|---|
| 2025.11.13 | ₩122,516 | ₩123,744 | ₩121,915 | ₩122,436 | -0.07% | 7.5만 |
|---|
| 2025.11.12 | ₩123,397 | ₩125,520 | ₩123,371 | ₩123,531 | +0.11% | 8.5만 |
|---|
| 2025.11.11 | ₩123,357 | ₩123,785 | ₩121,501 | ₩123,397 | +0.03% | 5.4만 |
|---|
| 2025.11.10 | ₩123,090 | ₩126,201 | ₩123,090 | ₩123,344 | +0.21% | 9.7만 |
|---|
| 2025.11.07 | ₩124,746 | ₩125,146 | ₩121,501 | ₩123,170 | -1.26% | 8.7만 |
|---|
| 2025.11.06 | ₩122,983 | ₩127,163 | ₩122,770 | ₩125,120 | +1.74% | 9.9만 |
|---|
| 2025.11.05 | ₩121,728 | ₩128,004 | ₩121,728 | ₩122,983 | +1.03% | 14.9만 |
|---|
| 2025.11.04 | ₩120,140 | ₩122,917 | ₩120,059 | ₩122,076 | +1.61% | 11.8만 |
|---|
| 2025.11.03 | ₩120,941 | ₩121,568 | ₩119,365 | ₩121,007 | +0.06% | 9.9만 |
|---|
| 2025.10.31 | ₩120,019 | ₩121,862 | ₩118,244 | ₩121,475 | +1.21% | 10.5만 |
|---|
| 2025.10.30 | ₩116,374 | ₩121,795 | ₩116,374 | ₩120,019 | +3.13% | 9.7만 |
|---|
| 2025.10.29 | ₩115,840 | ₩124,692 | ₩114,879 | ₩117,242 | +1.21% | 33.4만 |
|---|
| 2025.10.28 | ₩116,962 | ₩117,202 | ₩115,747 | ₩116,655 | -0.26% | 6.4만 |
|---|
| 2025.10.27 | ₩116,721 | ₩117,469 | ₩116,254 | ₩116,988 | +0.23% | 9.7만 |
|---|
| 2025.10.24 | ₩119,886 | ₩120,353 | ₩116,348 | ₩116,828 | -2.55% | 17만 |
|---|
| 2025.10.23 | ₩122,209 | ₩122,209 | ₩119,619 | ₩119,872 | -1.91% | 11.5만 |
|---|
| 2025.10.22 | ₩119,819 | ₩122,316 | ₩119,792 | ₩120,687 | +0.72% | 14.6만 |
|---|
| 2025.10.21 | ₩120,647 | ₩122,182 | ₩119,552 | ₩119,819 | -0.69% | 14.4만 |
|---|
| 2025.10.20 | ₩122,570 | ₩123,037 | ₩120,380 | ₩120,647 | -1.57% | 11.2만 |
|---|
| 2025.10.17 | ₩122,476 | ₩124,345 | ₩119,926 | ₩121,622 | -0.70% | 12.8만 |
|---|
| 2025.10.16 | ₩126,121 | ₩126,642 | ₩122,730 | ₩122,743 | -2.68% | 25.2만 |
|---|
| 2025.10.15 | ₩126,775 | ₩127,336 | ₩125,427 | ₩126,455 | -0.25% | 13.9만 |
|---|
| 2025.10.14 | ₩124,773 | ₩126,802 | ₩124,586 | ₩126,548 | +1.42% | 7.3만 |
|---|
| 2025.10.13 | ₩125,667 | ₩127,363 | ₩125,227 | ₩126,335 | +0.53% | 6.6만 |
|---|
| 2025.10.10 | ₩126,949 | ₩127,349 | ₩124,225 | ₩125,106 | -1.45% | 7.1만 |
|---|