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 | ₩117,875 | ₩118,662 | ₩115,181 | ₩115,607 | -1.92% | 15.2만 |
| 2026.10.08 | ₩117,688 | ₩117,688 | ₩116,154 | ₩116,808 | -0.75% | 14만 |
| 2026.10.07 | ₩116,261 | ₩118,715 | ₩115,981 | ₩117,675 | +1.22% | 20.8만 |
| 2026.10.06 | ₩117,408 | ₩118,315 | ₩116,835 | ₩117,021 | -0.33% | 19만 |
| 2026.10.05 | ₩110,952 | ₩118,849 | ₩110,952 | ₩116,701 | +5.18% | 33.1만 |
| 2026.10.02 | ₩111,766 | ₩112,246 | ₩109,712 | ₩111,232 | -0.48% | 20만 |
| 2026.10.01 | ₩112,606 | ₩113,033 | ₩109,898 | ₩111,632 | -0.86% | 20.5만 |
| 2026.09.30 | ₩114,394 | ₩114,580 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,886 |
| -1.32% |
| 24.2만 |
| 2026.09.29 | ₩116,314 | ₩116,394 | ₩112,900 | ₩113,847 | -2.12% | 22만 |
|---|
| 2026.09.28 | ₩115,154 | ₩116,488 | ₩114,340 | ₩115,541 | +0.34% | 16.1만 |
|---|
| 2026.09.25 | ₩115,314 | ₩116,354 | ₩113,713 | ₩115,327 | +0.01% | 14.7만 |
|---|
| 2026.09.24 | ₩114,100 | ₩117,075 | ₩114,100 | ₩115,687 | +1.39% | 11.8만 |
|---|
| 2026.09.23 | ₩115,741 | ₩116,768 | ₩114,113 | ₩114,180 | -1.35% | 25.7만 |
|---|
| 2026.09.22 | ₩118,595 | ₩118,835 | ₩115,274 | ₩115,607 | -2.52% | 25만 |
|---|
| 2026.09.21 | ₩114,874 | ₩117,902 | ₩114,874 | ₩117,582 | +2.36% | 17만 |
|---|
| 2026.09.18 | ₩114,033 | ₩116,048 | ₩113,553 | ₩114,367 | +0.29% | 75.8만 |
|---|
| 2026.09.17 | ₩116,288 | ₩116,354 | ₩114,300 | ₩114,580 | -1.47% | 11.6만 |
|---|
| 2026.09.16 | ₩116,381 | ₩117,835 | ₩115,527 | ₩116,288 | -0.08% | 9.1만 |
|---|
| 2026.09.15 | ₩116,755 | ₩116,755 | ₩115,234 | ₩115,981 | -0.66% | 13.9만 |
|---|
| 2026.09.14 | ₩116,648 | ₩117,501 | ₩115,461 | ₩116,768 | +0.10% | 12.8만 |
|---|
| 2026.09.11 | ₩116,821 | ₩117,742 | ₩115,381 | ₩116,088 | -0.63% | 9.8만 |
|---|
| 2026.09.10 | ₩117,568 | ₩119,222 | ₩115,461 | ₩116,034 | -1.30% | 16.7만 |
|---|
| 2026.09.09 | ₩116,461 | ₩118,849 | ₩115,127 | ₩118,248 | +1.53% | 23.4만 |
|---|
| 2026.09.08 | ₩117,448 | ₩118,835 | ₩115,034 | ₩116,381 | -0.91% | 32.4만 |
|---|
| 2026.09.04 | ₩119,556 | ₩120,756 | ₩117,702 | ₩117,888 | -1.39% | 14.6만 |
|---|
| 2026.09.03 | ₩120,836 | ₩121,543 | ₩118,182 | ₩119,649 | -0.98% | 15.9만 |
|---|
| 2026.09.02 | ₩119,596 | ₩121,410 | ₩119,569 | ₩120,303 | +0.59% | 14.3만 |
|---|
| 2026.09.01 | ₩121,783 | ₩122,397 | ₩119,556 | ₩119,636 | -1.76% | 12.9만 |
|---|
| 2026.08.31 | ₩124,037 | ₩124,304 | ₩122,237 | ₩122,797 | -1.00% | 12.6만 |
|---|
| 2026.08.28 | ₩125,598 | ₩126,132 | ₩123,837 | ₩124,611 | -0.79% | 8.4만 |
|---|
| 2026.08.27 | ₩126,145 | ₩126,879 | ₩124,358 | ₩125,505 | -0.51% | 12.5만 |
|---|
| 2026.08.26 | ₩129,106 | ₩129,106 | ₩127,052 | ₩127,199 | -1.48% | 7.9만 |
|---|
| 2026.08.25 | ₩130,387 | ₩130,547 | ₩127,479 | ₩128,399 | -1.52% | 10.6만 |
|---|
| 2026.08.24 | ₩128,853 | ₩131,774 | ₩128,839 | ₩130,960 | +1.64% | 14.5만 |
|---|
| 2026.08.21 | ₩128,146 | ₩129,000 | ₩127,412 | ₩128,746 | +0.47% | 4.7만 |
|---|
| 2026.08.20 | ₩127,772 | ₩128,639 | ₩125,918 | ₩127,519 | -0.20% | 8.8만 |
|---|
| 2026.08.19 | ₩125,371 | ₩128,266 | ₩124,651 | ₩128,052 | +2.14% | 10.7만 |
|---|
| 2026.08.18 | ₩125,198 | ₩125,878 | ₩124,224 | ₩124,344 | -0.68% | 7.9만 |
|---|
| 2026.08.17 | ₩127,132 | ₩127,132 | ₩123,837 | ₩124,664 | -1.94% | 15만 |
|---|
| 2026.08.14 | ₩127,879 | ₩128,719 | ₩126,559 | ₩127,132 | -0.58% | 15만 |
|---|
| 2026.08.13 | ₩126,719 | ₩128,133 | ₩125,838 | ₩126,318 | -0.32% | 13.2만 |
|---|
| 2026.08.12 | ₩124,318 | ₩127,812 | ₩122,757 | ₩126,252 | +1.56% | 15.5만 |
|---|
| 2026.08.11 | ₩124,865 | ₩125,838 | ₩122,904 | ₩124,638 | -0.18% | 10.4만 |
|---|
| 2026.08.10 | ₩124,064 | ₩125,718 | ₩123,984 | ₩125,225 | +0.94% | 13.1만 |
|---|
| 2026.08.07 | ₩122,303 | ₩126,118 | ₩121,130 | ₩125,331 | +2.48% | 14.7만 |
|---|
| 2026.08.06 | ₩115,034 | ₩122,410 | ₩115,034 | ₩121,730 | +5.82% | 19.4만 |
|---|
| 2026.08.05 | ₩119,022 | ₩119,102 | ₩116,781 | ₩117,795 | -1.03% | 14.1만 |
|---|
| 2026.08.04 | ₩119,662 | ₩119,662 | ₩117,982 | ₩118,075 | -1.33% | 15.2만 |
|---|
| 2026.08.03 | ₩120,836 | ₩121,330 | ₩117,982 | ₩118,995 | -1.52% | 28.9만 |
|---|
| 2026.07.31 | ₩122,490 | ₩122,917 | ₩118,662 | ₩119,796 | -2.20% | 15.2만 |
|---|
| 2026.07.30 | ₩124,718 | ₩124,718 | ₩120,543 | ₩122,704 | -1.61% | 15.1만 |
|---|
| 2026.07.29 | ₩124,211 | ₩126,692 | ₩123,624 | ₩124,718 | +0.41% | 18.4만 |
|---|
| 2026.07.28 | ₩121,476 | ₩124,598 | ₩121,263 | ₩123,917 | +2.01% | 11.6만 |
|---|
| 2026.07.27 | ₩120,143 | ₩120,943 | ₩119,716 | ₩120,383 | +0.20% | 18.4만 |
|---|
| 2026.07.24 | ₩118,755 | ₩119,182 | ₩116,408 | ₩118,822 | +0.06% | 12만 |
|---|
| 2026.07.23 | ₩119,182 | ₩119,182 | ₩117,208 | ₩118,328 | -0.72% | 10.5만 |
|---|
| 2026.07.22 | ₩120,876 | ₩121,023 | ₩118,955 | ₩119,075 | -1.49% | 11.1만 |
|---|
| 2026.07.21 | ₩120,623 | ₩121,463 | ₩118,929 | ₩120,209 | -0.34% | 9.9만 |
|---|
| 2026.07.20 | ₩125,225 | ₩126,052 | ₩121,476 | ₩121,610 | -2.89% | 16.7만 |
|---|
| 2026.07.17 | ₩122,544 | ₩125,438 | ₩122,303 | ₩125,225 | +2.19% | 17.8만 |
|---|
| 2026.07.16 | ₩122,383 | ₩123,277 | ₩121,263 | ₩123,064 | +0.56% | 17.8만 |
|---|
| 2026.07.15 | ₩122,530 | ₩125,465 | ₩120,076 | ₩122,063 | -0.38% | 19.7만 |
|---|
| 2026.07.14 | ₩121,903 | ₩124,424 | ₩121,543 | ₩122,904 | +0.82% | 14.3만 |
|---|
| 2026.07.13 | ₩117,968 | ₩124,024 | ₩117,968 | ₩122,237 | +3.62% | 21만 |
|---|
| 2026.07.10 | ₩118,849 | ₩119,182 | ₩117,301 | ₩117,635 | -1.02% | 20만 |
|---|
| 2026.07.09 | ₩118,048 | ₩119,102 | ₩116,048 | ₩117,862 | -0.16% | 25.3만 |
|---|
| 2026.07.08 | ₩121,076 | ₩121,076 | ₩118,729 | ₩118,795 | -1.88% | 19.5만 |
|---|
| 2026.07.07 | ₩122,690 | ₩123,637 | ₩121,343 | ₩121,837 | -0.70% | 19만 |
|---|
| 2026.07.06 | ₩121,423 | ₩123,424 | ₩121,343 | ₩122,143 | +0.59% | 15.3만 |
|---|
| 2026.07.02 | ₩122,277 | ₩122,277 | ₩119,476 | ₩121,236 | -0.85% | 17만 |
|---|
| 2026.07.01 | ₩117,461 | ₩122,824 | ₩117,408 | ₩120,636 | +2.70% | 21.6만 |
|---|
| 2026.06.30 | ₩114,514 | ₩117,141 | ₩113,286 | ₩116,768 | +1.97% | 13.6만 |
|---|
| 2026.06.29 | ₩114,207 | ₩115,167 | ₩112,233 | ₩114,914 | +0.62% | 25만 |
|---|
| 2026.06.26 | ₩110,685 | ₩114,273 | ₩110,645 | ₩113,220 | +2.29% | 33.7만 |
|---|
| 2026.06.25 | ₩110,245 | ₩113,406 | ₩108,765 | ₩110,659 | +0.38% | 13.4만 |
|---|
| 2026.06.24 | ₩109,658 | ₩112,086 | ₩109,245 | ₩110,219 | +0.51% | 33.8만 |
|---|
| 2026.06.23 | ₩109,618 | ₩111,739 | ₩109,618 | ₩109,858 | +0.22% | 15.5만 |
|---|
| 2026.06.22 | ₩111,659 | ₩112,059 | ₩109,805 | ₩109,898 | -1.58% | 14.1만 |
|---|
| 2026.06.18 | ₩110,525 | ₩112,860 | ₩110,525 | ₩112,153 | +1.47% | 37.5만 |
|---|
| 2026.06.17 | ₩110,819 | ₩113,260 | ₩110,819 | ₩111,232 | +0.37% | 13.1만 |
|---|
| 2026.06.16 | ₩111,392 | ₩112,273 | ₩108,938 | ₩110,352 | -0.93% | 17.7만 |
|---|
| 2026.06.15 | ₩110,472 | ₩113,180 | ₩109,725 | ₩111,059 | +0.53% | 12.8만 |
|---|
| 2026.06.12 | ₩111,299 | ₩112,166 | ₩108,351 | ₩109,365 | -1.74% | 15.2만 |
|---|
| 2026.06.11 | ₩108,978 | ₩111,459 | ₩108,911 | ₩111,112 | +1.96% | 8만 |
|---|
| 2026.06.10 | ₩108,898 | ₩110,525 | ₩108,498 | ₩108,978 | +0.07% | 8만 |
|---|
| 2026.06.09 | ₩107,511 | ₩110,445 | ₩107,511 | ₩108,284 | +0.72% | 10.6만 |
|---|
| 2026.06.08 | ₩109,218 | ₩109,218 | ₩106,497 | ₩107,057 | -1.98% | 13.7만 |
|---|
| 2026.06.05 | ₩105,270 | ₩108,618 | ₩105,270 | ₩107,964 | +2.56% | 14.1만 |
|---|
| 2026.06.04 | ₩107,257 | ₩109,472 | ₩105,016 | ₩105,590 | -1.55% | 11만 |
|---|
| 2026.06.03 | ₩110,352 | ₩110,352 | ₩104,883 | ₩106,350 | -3.63% | 18.8만 |
|---|
| 2026.06.02 | ₩112,233 | ₩112,233 | ₩109,752 | ₩110,219 | -1.79% | 11.1만 |
|---|
| 2026.06.01 | ₩111,539 | ₩113,567 | ₩111,419 | ₩112,286 | +0.67% | 11만 |
|---|
| 2026.05.29 | ₩110,619 | ₩113,100 | ₩110,619 | ₩112,019 | +1.27% | 10만 |
|---|
| 2026.05.28 | ₩109,752 | ₩111,766 | ₩109,338 | ₩111,512 | +1.60% | 7.6만 |
|---|
| 2026.05.27 | ₩112,059 | ₩114,487 | ₩110,312 | ₩110,645 | -1.26% | 9.4만 |
|---|
| 2026.05.26 | ₩109,285 | ₩113,100 | ₩109,005 | ₩112,526 | +2.97% | 15.4만 |
|---|
| 2026.05.22 | ₩109,325 | ₩110,499 | ₩108,258 | ₩109,258 | -0.06% | 15.8만 |
|---|
| 2026.05.21 | ₩110,072 | ₩111,059 | ₩108,284 | ₩109,792 | -0.25% | 22.2만 |
|---|
| 2026.05.20 | ₩109,178 | ₩110,992 | ₩108,458 | ₩110,499 | +1.21% | 12.6만 |
|---|
| 2026.05.19 | ₩109,925 | ₩110,659 | ₩108,551 | ₩109,645 | -0.25% | 23.6만 |
|---|
| 2026.05.18 | ₩109,311 | ₩112,900 | ₩109,258 | ₩110,379 | +0.98% | 15.8만 |
|---|
| 2026.05.15 | ₩111,179 | ₩111,366 | ₩109,351 | ₩109,472 | -1.54% | 14.5만 |
|---|
| 2026.05.14 | ₩112,713 | ₩113,366 | ₩110,992 | ₩111,072 | -1.46% | 11.5만 |
|---|
| 2026.05.13 | ₩110,045 | ₩112,139 | ₩109,658 | ₩111,873 | +1.66% | 12.5만 |
|---|
| 2026.05.12 | ₩113,220 | ₩114,193 | ₩110,592 | ₩110,752 | -2.18% | 19.5만 |
|---|
| 2026.05.11 | ₩114,207 | ₩116,034 | ₩113,260 | ₩113,473 | -0.64% | 21.5만 |
|---|
| 2026.05.08 | ₩115,167 | ₩116,728 | ₩113,553 | ₩114,647 | -0.45% | 14만 |
|---|
| 2026.05.07 | ₩106,284 | ₩114,700 | ₩104,336 | ₩114,327 | +7.57% | 24.6만 |
|---|
| 2026.05.06 | ₩107,297 | ₩109,845 | ₩107,297 | ₩108,938 | +1.53% | 15.2만 |
|---|
| 2026.05.05 | ₩108,191 | ₩108,751 | ₩107,004 | ₩107,124 | -0.99% | 8.9만 |
|---|
| 2026.05.04 | ₩107,924 | ₩109,885 | ₩107,497 | ₩108,311 | +0.36% | 9.8만 |
|---|
| 2026.05.01 | ₩106,270 | ₩111,112 | ₩106,270 | ₩108,431 | +2.03% | 16.8만 |
|---|
| 2026.04.30 | ₩104,550 | ₩105,777 | ₩104,256 | ₩105,643 | +1.05% | 10.9만 |
|---|
| 2026.04.29 | ₩105,417 | ₩105,470 | ₩103,402 | ₩104,550 | -0.82% | 10.8만 |
|---|
| 2026.04.28 | ₩106,777 | ₩106,817 | ₩105,443 | ₩106,137 | -0.60% | 12.1만 |
|---|
| 2026.04.27 | ₩108,378 | ₩109,898 | ₩106,417 | ₩106,604 | -1.64% | 11만 |
|---|
| 2026.04.24 | ₩108,258 | ₩108,858 | ₩106,670 | ₩108,564 | +0.28% | 9.2만 |
|---|
| 2026.04.23 | ₩108,658 | ₩109,231 | ₩106,137 | ₩108,818 | +0.15% | 10.4만 |
|---|
| 2026.04.22 | ₩107,564 | ₩108,418 | ₩105,670 | ₩108,284 | +0.67% | 10.8만 |
|---|
| 2026.04.21 | ₩110,699 | ₩110,885 | ₩107,778 | ₩108,298 | -2.17% | 8.7만 |
|---|
| 2026.04.20 | ₩111,046 | ₩111,792 | ₩110,379 | ₩110,459 | -0.53% | 10.6만 |
|---|
| 2026.04.17 | ₩110,098 | ₩112,326 | ₩110,098 | ₩111,059 | +0.87% | 11.6만 |
|---|
| 2026.04.16 | ₩110,072 | ₩111,512 | ₩108,484 | ₩109,965 | -0.10% | 11.2만 |
|---|
| 2026.04.15 | ₩111,486 | ₩112,526 | ₩110,232 | ₩110,539 | -0.85% | 10.1만 |
|---|
| 2026.04.14 | ₩110,912 | ₩112,099 | ₩110,912 | ₩111,192 | +0.25% | 9.8만 |
|---|
| 2026.04.13 | ₩108,458 | ₩111,432 | ₩107,724 | ₩111,246 | +2.57% | 11.3만 |
|---|
| 2026.04.10 | ₩108,751 | ₩109,832 | ₩108,271 | ₩108,818 | +0.06% | 10.3만 |
|---|
| 2026.04.09 | ₩107,831 | ₩109,365 | ₩107,791 | ₩109,151 | +1.22% | 22.2만 |
|---|
| 2026.04.08 | ₩108,738 | ₩110,672 | ₩108,338 | ₩108,671 | -0.06% | 22.8만 |
|---|
| 2026.04.07 | ₩106,417 | ₩106,857 | ₩104,843 | ₩106,444 | +0.03% | 14.3만 |
|---|
| 2026.04.06 | ₩107,297 | ₩108,004 | ₩106,030 | ₩106,123 | -1.09% | 14.3만 |
|---|
| 2026.04.02 | ₩104,043 | ₩108,645 | ₩104,043 | ₩107,644 | +3.46% | 15.8만 |
|---|
| 2026.04.01 | ₩105,710 | ₩106,977 | ₩104,403 | ₩104,509 | -1.14% | 19만 |
|---|
| 2026.03.31 | ₩102,149 | ₩105,497 | ₩101,975 | ₩104,149 | +1.96% | 20.1만 |
|---|
| 2026.03.30 | ₩101,041 | ₩103,669 | ₩100,548 | ₩101,548 | +0.50% | 24만 |
|---|
| 2026.03.27 | ₩101,975 | ₩101,975 | ₩98,440 | ₩100,188 | -1.75% | 24만 |
|---|
| 2026.03.26 | ₩101,028 | ₩102,722 | ₩100,828 | ₩101,908 | +0.87% | 16.2만 |
|---|
| 2026.03.25 | ₩102,322 | ₩102,869 | ₩99,401 | ₩101,442 | -0.86% | 19.2만 |
|---|
| 2026.03.24 | ₩100,054 | ₩101,695 | ₩99,868 | ₩101,402 | +1.35% | 12.5만 |
|---|
| 2026.03.23 | ₩100,668 | ₩102,522 | ₩100,134 | ₩100,735 | +0.07% | 21.4만 |
|---|
| 2026.03.20 | ₩100,308 | ₩101,428 | ₩98,307 | ₩99,387 | -0.92% | 38.3만 |
|---|
| 2026.03.19 | ₩103,216 | ₩104,016 | ₩100,241 | ₩100,935 | -2.21% | 16.7만 |
|---|
| 2026.03.18 | ₩105,817 | ₩106,590 | ₩103,576 | ₩103,669 | -2.03% | 13.9만 |
|---|
| 2026.03.17 | ₩105,350 | ₩108,098 | ₩105,350 | ₩106,350 | +0.95% | 10.4만 |
|---|
| 2026.03.16 | ₩102,615 | ₩105,843 | ₩102,109 | ₩105,403 | +2.72% | 19.1만 |
|---|
| 2026.03.13 | ₩104,283 | ₩106,697 | ₩101,495 | ₩102,002 | -2.19% | 25.7만 |
|---|
| 2026.03.12 | ₩101,375 | ₩104,043 | ₩101,241 | ₩103,376 | +1.97% | 19.7만 |
|---|
| 2026.03.11 | ₩104,016 | ₩105,310 | ₩100,588 | ₩101,508 | -2.41% | 16.5만 |
|---|
| 2026.03.10 | ₩103,936 | ₩106,030 | ₩103,709 | ₩103,936 | 0.00% | 43.6만 |
|---|
| 2026.03.09 | ₩103,016 | ₩103,696 | ₩101,015 | ₩103,469 | +0.44% | 20.1만 |
|---|
| 2026.03.06 | ₩103,456 | ₩104,870 | ₩100,401 | ₩103,282 | -0.17% | 14.2만 |
|---|
| 2026.03.05 | ₩103,976 | ₩106,510 | ₩102,949 | ₩103,456 | -0.50% | 13.1만 |
|---|
| 2026.03.04 | ₩109,618 | ₩109,618 | ₩104,336 | ₩104,950 | -4.26% | 13.1만 |
|---|
| 2026.03.03 | ₩110,819 | ₩111,152 | ₩106,083 | ₩108,578 | -2.02% | 13.9만 |
|---|
| 2026.03.02 | ₩111,659 | ₩112,886 | ₩108,605 | ₩111,953 | +0.26% | 13만 |
|---|
| 2026.02.27 | ₩107,284 | ₩114,180 | ₩107,284 | ₩112,539 | +4.90% | 18.4만 |
|---|
| 2026.02.26 | ₩109,365 | ₩111,592 | ₩105,296 | ₩106,657 | -2.48% | 28.1만 |
|---|
| 2026.02.25 | ₩106,083 | ₩108,831 | ₩104,616 | ₩108,831 | +2.59% | 17.7만 |
|---|
| 2026.02.24 | ₩105,923 | ₩106,950 | ₩105,190 | ₩105,883 | -0.04% | 13.8만 |
|---|
| 2026.02.23 | ₩108,965 | ₩109,058 | ₩106,083 | ₩106,217 | -2.52% | 19만 |
|---|
| 2026.02.20 | ₩109,298 | ₩110,112 | ₩107,871 | ₩109,365 | +0.06% | 22.3만 |
|---|
| 2026.02.19 | ₩109,165 | ₩110,765 | ₩109,031 | ₩109,165 | 0.00% | 15.3만 |
|---|
| 2026.02.18 | ₩105,577 | ₩109,578 | ₩105,577 | ₩108,978 | +3.22% | 11.9만 |
|---|
| 2026.02.17 | ₩104,643 | ₩107,057 | ₩103,963 | ₩106,217 | +1.50% | 21.4만 |
|---|
| 2026.02.13 | ₩104,096 | ₩105,096 | ₩103,309 | ₩104,483 | +0.37% | 9.4만 |
|---|
| 2026.02.12 | ₩103,909 | ₩104,750 | ₩101,602 | ₩103,442 | -0.45% | 11.5만 |
|---|
| 2026.02.11 | ₩104,149 | ₩105,790 | ₩103,042 | ₩103,856 | -0.28% | 20.5만 |
|---|
| 2026.02.10 | ₩102,375 | ₩105,603 | ₩102,375 | ₩104,870 | +2.44% | 13.9만 |
|---|
| 2026.02.09 | ₩103,576 | ₩104,376 | ₩102,202 | ₩102,682 | -0.86% | 27.1만 |
|---|
| 2026.02.06 | ₩107,057 | ₩107,177 | ₩102,936 | ₩103,989 | -2.87% | 20만 |
|---|
| 2026.02.05 | ₩106,270 | ₩107,764 | ₩105,403 | ₩106,364 | +0.09% | 15.4만 |
|---|
| 2026.02.04 | ₩101,388 | ₩108,098 | ₩101,388 | ₩106,390 | +4.93% | 14.4만 |
|---|
| 2026.02.03 | ₩104,830 | ₩105,083 | ₩101,815 | ₩104,830 | 0.00% | 14.3만 |
|---|
| 2026.02.02 | ₩106,190 | ₩106,310 | ₩103,149 | ₩105,337 | -0.80% | 25.8만 |
|---|
| 2026.01.30 | ₩106,844 | ₩107,337 | ₩105,110 | ₩106,297 | -0.51% | 12.2만 |
|---|
| 2026.01.29 | ₩107,377 | ₩107,377 | ₩104,816 | ₩106,457 | -0.86% | 13.4만 |
|---|
| 2026.01.28 | ₩108,311 | ₩109,872 | ₩107,057 | ₩107,217 | -1.01% | 8.3만 |
|---|
| 2026.01.27 | ₩109,392 | ₩110,072 | ₩107,484 | ₩108,538 | -0.78% | 11.3만 |
|---|
| 2026.01.26 | ₩108,298 | ₩110,299 | ₩108,298 | ₩109,231 | +0.86% | 18.1만 |
|---|
| 2026.01.23 | ₩107,404 | ₩108,551 | ₩106,524 | ₩108,298 | +0.83% | 12.4만 |
|---|
| 2026.01.22 | ₩109,938 | ₩110,165 | ₩107,044 | ₩107,284 | -2.41% | 14.3만 |
|---|
| 2026.01.21 | ₩110,072 | ₩110,365 | ₩108,084 | ₩110,018 | -0.05% | 11.1만 |
|---|
| 2026.01.20 | ₩108,725 | ₩110,592 | ₩108,511 | ₩109,311 | +0.54% | 11.2만 |
|---|
| 2026.01.16 | ₩109,311 | ₩110,072 | ₩107,951 | ₩109,445 | +0.12% | 19.7만 |
|---|
| 2026.01.15 | ₩110,005 | ₩112,139 | ₩110,005 | ₩110,525 | +0.47% | 11만 |
|---|
| 2026.01.14 | ₩111,099 | ₩111,099 | ₩109,311 | ₩109,712 | -1.25% | 12.5만 |
|---|
| 2026.01.13 | ₩110,379 | ₩111,712 | ₩109,165 | ₩111,046 | +0.60% | 14.1만 |
|---|
| 2026.01.12 | ₩110,058 | ₩113,006 | ₩109,885 | ₩110,472 | +0.38% | 15.9만 |
|---|
| 2026.01.09 | ₩110,832 | ₩111,726 | ₩109,498 | ₩109,912 | -0.83% | 14.3만 |
|---|
| 2026.01.08 | ₩113,206 | ₩113,740 | ₩111,032 | ₩111,032 | -1.92% | 21.5만 |
|---|
| 2026.01.07 | ₩117,782 | ₩117,822 | ₩112,673 | ₩113,220 | -3.87% | 14.9만 |
|---|
| 2026.01.06 | ₩120,623 | ₩121,436 | ₩116,354 | ₩117,768 | -2.37% | 15.3만 |
|---|
| 2026.01.05 | ₩118,955 | ₩120,796 | ₩117,675 | ₩120,063 | +0.93% | 14.7만 |
|---|
| 2026.01.02 | ₩119,236 | ₩119,609 | ₩117,115 | ₩118,809 | -0.36% | 7.1만 |
|---|
| 2025.12.31 | ₩118,969 | ₩119,436 | ₩118,328 | ₩119,222 | +0.21% | 9만 |
|---|
| 2025.12.30 | ₩118,235 | ₩119,636 | ₩118,235 | ₩119,062 | +0.70% | 7.2만 |
|---|
| 2025.12.29 | ₩117,942 | ₩119,396 | ₩117,942 | ₩118,502 | +0.48% | 10만 |
|---|
| 2025.12.26 | ₩117,301 | ₩118,995 | ₩117,301 | ₩118,075 | +0.66% | 10.8만 |
|---|
| 2025.12.24 | ₩117,395 | ₩117,808 | ₩116,861 | ₩117,648 | +0.22% | 4.3만 |
|---|
| 2025.12.23 | ₩118,235 | ₩118,889 | ₩117,488 | ₩117,755 | -0.41% | 8.1만 |
|---|
| 2025.12.22 | ₩117,902 | ₩119,262 | ₩117,768 | ₩118,048 | +0.12% | 8.2만 |
|---|
| 2025.12.19 | ₩116,568 | ₩118,435 | ₩116,568 | ₩117,982 | +1.21% | 19.2만 |
|---|
| 2025.12.18 | ₩117,942 | ₩117,942 | ₩116,221 | ₩116,568 | -1.16% | 12.4만 |
|---|
| 2025.12.17 | ₩115,887 | ₩118,862 | ₩115,887 | ₩117,488 | +1.38% | 14.5만 |
|---|
| 2025.12.16 | ₩115,887 | ₩117,168 | ₩115,661 | ₩116,408 | +0.45% | 19.4만 |
|---|
| 2025.12.15 | ₩115,154 | ₩117,288 | ₩113,340 | ₩116,208 | +0.92% | 14.3만 |
|---|
| 2025.12.12 | ₩116,234 | ₩116,915 | ₩114,900 | ₩115,261 | -0.84% | 10.6만 |
|---|
| 2025.12.11 | ₩113,620 | ₩116,194 | ₩113,233 | ₩115,594 | +1.74% | 21.6만 |
|---|
| 2025.12.10 | ₩113,353 | ₩114,180 | ₩112,259 | ₩113,700 | +0.31% | 22.3만 |
|---|
| 2025.12.09 | ₩111,686 | ₩114,954 | ₩111,686 | ₩113,553 | +1.67% | 22.7만 |
|---|
| 2025.12.08 | ₩113,326 | ₩113,420 | ₩111,126 | ₩111,379 | -1.72% | 22.3만 |
|---|
| 2025.12.05 | ₩114,060 | ₩114,474 | ₩113,020 | ₩113,446 | -0.54% | 16.5만 |
|---|
| 2025.12.04 | ₩113,687 | ₩114,874 | ₩112,660 | ₩114,380 | +0.61% | 17.6만 |
|---|
| 2025.12.03 | ₩114,247 | ₩115,434 | ₩113,286 | ₩113,500 | -0.65% | 16.9만 |
|---|
| 2025.12.02 | ₩115,968 | ₩116,048 | ₩114,193 | ₩114,634 | -1.15% | 16.2만 |
|---|
| 2025.12.01 | ₩116,381 | ₩117,448 | ₩115,074 | ₩115,767 | -0.53% | 12.5만 |
|---|
| 2025.11.28 | ₩115,954 | ₩117,742 | ₩115,154 | ₩117,221 | +1.09% | 5.6만 |
|---|
| 2025.11.26 | ₩114,660 | ₩116,995 | ₩114,660 | ₩116,101 | +1.26% | 11.7만 |
|---|
| 2025.11.25 | ₩113,593 | ₩114,847 | ₩113,273 | ₩114,207 | +0.54% | 13.4만 |
|---|
| 2025.11.24 | ₩113,180 | ₩114,340 | ₩112,166 | ₩112,660 | -0.46% | 16.2만 |
|---|
| 2025.11.21 | ₩114,113 | ₩114,967 | ₩113,166 | ₩113,620 | -0.43% | 10.5만 |
|---|
| 2025.11.20 | ₩117,021 | ₩118,182 | ₩113,887 | ₩114,580 | -2.09% | 11.4만 |
|---|
| 2025.11.19 | ₩118,008 | ₩118,969 | ₩116,581 | ₩116,634 | -1.16% | 7.6만 |
|---|
| 2025.11.18 | ₩118,302 | ₩119,649 | ₩117,381 | ₩118,075 | -0.19% | 15.5만 |
|---|
| 2025.11.17 | ₩119,836 | ₩120,943 | ₩118,715 | ₩118,915 | -0.77% | 13.2만 |
|---|
| 2025.11.14 | ₩121,290 | ₩121,410 | ₩119,089 | ₩120,209 | -0.89% | 10.2만 |
|---|
| 2025.11.13 | ₩122,397 | ₩123,624 | ₩121,797 | ₩122,317 | -0.07% | 7.5만 |
|---|
| 2025.11.12 | ₩123,277 | ₩125,398 | ₩123,251 | ₩123,411 | +0.11% | 8.5만 |
|---|
| 2025.11.11 | ₩123,237 | ₩123,664 | ₩121,383 | ₩123,277 | +0.03% | 5.4만 |
|---|
| 2025.11.10 | ₩122,970 | ₩126,078 | ₩122,970 | ₩123,224 | +0.21% | 9.7만 |
|---|
| 2025.11.07 | ₩124,624 | ₩125,025 | ₩121,383 | ₩123,050 | -1.26% | 8.7만 |
|---|
| 2025.11.06 | ₩122,864 | ₩127,039 | ₩122,650 | ₩124,998 | +1.74% | 9.9만 |
|---|
| 2025.11.05 | ₩121,610 | ₩127,879 | ₩121,610 | ₩122,864 | +1.03% | 14.9만 |
|---|
| 2025.11.04 | ₩120,023 | ₩122,797 | ₩119,942 | ₩121,957 | +1.61% | 11.8만 |
|---|
| 2025.11.03 | ₩120,823 | ₩121,450 | ₩119,249 | ₩120,890 | +0.06% | 9.9만 |
|---|
| 2025.10.31 | ₩119,902 | ₩121,743 | ₩118,128 | ₩121,356 | +1.21% | 10.5만 |
|---|
| 2025.10.30 | ₩116,261 | ₩121,677 | ₩116,261 | ₩119,902 | +3.13% | 9.7만 |
|---|
| 2025.10.29 | ₩115,727 | ₩124,571 | ₩114,767 | ₩117,128 | +1.21% | 33.4만 |
|---|
| 2025.10.28 | ₩116,848 | ₩117,088 | ₩115,634 | ₩116,541 | -0.26% | 6.4만 |
|---|
| 2025.10.27 | ₩116,608 | ₩117,355 | ₩116,141 | ₩116,875 | +0.23% | 9.7만 |
|---|
| 2025.10.24 | ₩119,769 | ₩120,236 | ₩116,234 | ₩116,715 | -2.55% | 17만 |
|---|
| 2025.10.23 | ₩122,090 | ₩122,090 | ₩119,502 | ₩119,756 | -1.91% | 11.5만 |
|---|
| 2025.10.22 | ₩119,702 | ₩122,197 | ₩119,676 | ₩120,569 | +0.72% | 14.6만 |
|---|
| 2025.10.21 | ₩120,529 | ₩122,063 | ₩119,436 | ₩119,702 | -0.69% | 14.4만 |
|---|
| 2025.10.20 | ₩122,450 | ₩122,917 | ₩120,263 | ₩120,529 | -1.57% | 11.2만 |
|---|
| 2025.10.17 | ₩122,357 | ₩124,224 | ₩119,809 | ₩121,503 | -0.70% | 12.8만 |
|---|
| 2025.10.16 | ₩125,998 | ₩126,519 | ₩122,610 | ₩122,624 | -2.68% | 25.2만 |
|---|
| 2025.10.15 | ₩126,652 | ₩127,212 | ₩125,305 | ₩126,332 | -0.25% | 13.9만 |
|---|
| 2025.10.14 | ₩124,651 | ₩126,679 | ₩124,464 | ₩126,425 | +1.42% | 7.3만 |
|---|
| 2025.10.13 | ₩125,545 | ₩127,239 | ₩125,105 | ₩126,212 | +0.53% | 6.6만 |
|---|
| 2025.10.10 | ₩126,825 | ₩127,225 | ₩124,104 | ₩124,985 | -1.45% | 7.1만 |
|---|