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 | ₩117,859 | ₩118,646 | ₩115,165 | ₩115,592 | -1.92% | 15.2만 |
| 2026.10.08 | ₩117,672 | ₩117,672 | ₩116,139 | ₩116,792 | -0.75% | 14만 |
| 2026.10.07 | ₩116,245 | ₩118,699 | ₩115,965 | ₩117,659 | +1.22% | 20.8만 |
| 2026.10.06 | ₩117,392 | ₩118,299 | ₩116,819 | ₩117,006 | -0.33% | 19만 |
| 2026.10.05 | ₩110,937 | ₩118,833 | ₩110,937 | ₩116,685 | +5.18% | 33.1만 |
| 2026.10.02 | ₩111,751 | ₩112,231 | ₩109,697 | ₩111,217 | -0.48% | 20만 |
| 2026.10.01 | ₩112,591 | ₩113,018 | ₩109,884 | ₩111,617 | -0.86% | 20.5만 |
| 2026.09.30 | ₩114,378 | ₩114,565 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,871 |
| -1.32% |
| 24.2만 |
| 2026.09.29 | ₩116,299 | ₩116,379 | ₩112,884 | ₩113,831 | -2.12% | 22만 |
|---|
| 2026.09.28 | ₩115,138 | ₩116,472 | ₩114,325 | ₩115,525 | +0.34% | 16.1만 |
|---|
| 2026.09.25 | ₩115,298 | ₩116,339 | ₩113,698 | ₩115,312 | +0.01% | 14.7만 |
|---|
| 2026.09.24 | ₩114,085 | ₩117,059 | ₩114,085 | ₩115,672 | +1.39% | 11.8만 |
|---|
| 2026.09.23 | ₩115,725 | ₩116,752 | ₩114,098 | ₩114,165 | -1.35% | 25.7만 |
|---|
| 2026.09.22 | ₩118,579 | ₩118,819 | ₩115,258 | ₩115,592 | -2.52% | 25만 |
|---|
| 2026.09.21 | ₩114,858 | ₩117,886 | ₩114,858 | ₩117,566 | +2.36% | 17만 |
|---|
| 2026.09.18 | ₩114,018 | ₩116,032 | ₩113,538 | ₩114,351 | +0.29% | 75.8만 |
|---|
| 2026.09.17 | ₩116,272 | ₩116,339 | ₩114,285 | ₩114,565 | -1.47% | 11.6만 |
|---|
| 2026.09.16 | ₩116,365 | ₩117,819 | ₩115,512 | ₩116,272 | -0.08% | 9.1만 |
|---|
| 2026.09.15 | ₩116,739 | ₩116,739 | ₩115,218 | ₩115,965 | -0.66% | 13.9만 |
|---|
| 2026.09.14 | ₩116,632 | ₩117,486 | ₩115,445 | ₩116,752 | +0.10% | 12.8만 |
|---|
| 2026.09.11 | ₩116,805 | ₩117,726 | ₩115,365 | ₩116,072 | -0.63% | 9.8만 |
|---|
| 2026.09.10 | ₩117,552 | ₩119,206 | ₩115,445 | ₩116,019 | -1.30% | 16.7만 |
|---|
| 2026.09.09 | ₩116,445 | ₩118,833 | ₩115,112 | ₩118,233 | +1.53% | 23.4만 |
|---|
| 2026.09.08 | ₩117,432 | ₩118,819 | ₩115,018 | ₩116,365 | -0.91% | 32.4만 |
|---|
| 2026.09.04 | ₩119,540 | ₩120,740 | ₩117,686 | ₩117,872 | -1.39% | 14.6만 |
|---|
| 2026.09.03 | ₩120,820 | ₩121,527 | ₩118,166 | ₩119,633 | -0.98% | 15.9만 |
|---|
| 2026.09.02 | ₩119,580 | ₩121,393 | ₩119,553 | ₩120,286 | +0.59% | 14.3만 |
|---|
| 2026.09.01 | ₩121,767 | ₩122,380 | ₩119,540 | ₩119,620 | -1.76% | 12.9만 |
|---|
| 2026.08.31 | ₩124,021 | ₩124,288 | ₩122,220 | ₩122,780 | -1.00% | 12.6만 |
|---|
| 2026.08.28 | ₩125,581 | ₩126,115 | ₩123,821 | ₩124,594 | -0.79% | 8.4만 |
|---|
| 2026.08.27 | ₩126,128 | ₩126,862 | ₩124,341 | ₩125,488 | -0.51% | 12.5만 |
|---|
| 2026.08.26 | ₩129,089 | ₩129,089 | ₩127,035 | ₩127,182 | -1.48% | 7.9만 |
|---|
| 2026.08.25 | ₩130,369 | ₩130,529 | ₩127,462 | ₩128,382 | -1.52% | 10.6만 |
|---|
| 2026.08.24 | ₩128,835 | ₩131,756 | ₩128,822 | ₩130,943 | +1.64% | 14.5만 |
|---|
| 2026.08.21 | ₩128,129 | ₩128,982 | ₩127,395 | ₩128,729 | +0.47% | 4.7만 |
|---|
| 2026.08.20 | ₩127,755 | ₩128,622 | ₩125,901 | ₩127,502 | -0.20% | 8.8만 |
|---|
| 2026.08.19 | ₩125,354 | ₩128,249 | ₩124,634 | ₩128,035 | +2.14% | 10.7만 |
|---|
| 2026.08.18 | ₩125,181 | ₩125,861 | ₩124,207 | ₩124,328 | -0.68% | 7.9만 |
|---|
| 2026.08.17 | ₩127,115 | ₩127,115 | ₩123,821 | ₩124,648 | -1.94% | 15만 |
|---|
| 2026.08.14 | ₩127,862 | ₩128,702 | ₩126,541 | ₩127,115 | -0.58% | 15만 |
|---|
| 2026.08.13 | ₩126,702 | ₩128,115 | ₩125,821 | ₩126,301 | -0.32% | 13.2만 |
|---|
| 2026.08.12 | ₩124,301 | ₩127,795 | ₩122,740 | ₩126,235 | +1.56% | 15.5만 |
|---|
| 2026.08.11 | ₩124,848 | ₩125,821 | ₩122,887 | ₩124,621 | -0.18% | 10.4만 |
|---|
| 2026.08.10 | ₩124,047 | ₩125,701 | ₩123,967 | ₩125,208 | +0.94% | 13.1만 |
|---|
| 2026.08.07 | ₩122,287 | ₩126,101 | ₩121,113 | ₩125,314 | +2.48% | 14.7만 |
|---|
| 2026.08.06 | ₩115,018 | ₩122,394 | ₩115,018 | ₩121,713 | +5.82% | 19.4만 |
|---|
| 2026.08.05 | ₩119,006 | ₩119,086 | ₩116,765 | ₩117,779 | -1.03% | 14.1만 |
|---|
| 2026.08.04 | ₩119,646 | ₩119,646 | ₩117,966 | ₩118,059 | -1.33% | 15.2만 |
|---|
| 2026.08.03 | ₩120,820 | ₩121,313 | ₩117,966 | ₩118,979 | -1.52% | 28.9만 |
|---|
| 2026.07.31 | ₩122,474 | ₩122,900 | ₩118,646 | ₩119,780 | -2.20% | 15.2만 |
|---|
| 2026.07.30 | ₩124,701 | ₩124,701 | ₩120,526 | ₩122,687 | -1.61% | 15.1만 |
|---|
| 2026.07.29 | ₩124,194 | ₩126,675 | ₩123,607 | ₩124,701 | +0.41% | 18.4만 |
|---|
| 2026.07.28 | ₩121,460 | ₩124,581 | ₩121,247 | ₩123,901 | +2.01% | 11.6만 |
|---|
| 2026.07.27 | ₩120,126 | ₩120,927 | ₩119,700 | ₩120,366 | +0.20% | 18.4만 |
|---|
| 2026.07.24 | ₩118,739 | ₩119,166 | ₩116,392 | ₩118,806 | +0.06% | 12만 |
|---|
| 2026.07.23 | ₩119,166 | ₩119,166 | ₩117,192 | ₩118,313 | -0.72% | 10.5만 |
|---|
| 2026.07.22 | ₩120,860 | ₩121,007 | ₩118,939 | ₩119,059 | -1.49% | 11.1만 |
|---|
| 2026.07.21 | ₩120,606 | ₩121,447 | ₩118,913 | ₩120,193 | -0.34% | 9.9만 |
|---|
| 2026.07.20 | ₩125,208 | ₩126,035 | ₩121,460 | ₩121,593 | -2.89% | 16.7만 |
|---|
| 2026.07.17 | ₩122,527 | ₩125,421 | ₩122,287 | ₩125,208 | +2.19% | 17.8만 |
|---|
| 2026.07.16 | ₩122,367 | ₩123,261 | ₩121,247 | ₩123,047 | +0.56% | 17.8만 |
|---|
| 2026.07.15 | ₩122,514 | ₩125,448 | ₩120,060 | ₩122,047 | -0.38% | 19.7만 |
|---|
| 2026.07.14 | ₩121,887 | ₩124,408 | ₩121,527 | ₩122,887 | +0.82% | 14.3만 |
|---|
| 2026.07.13 | ₩117,952 | ₩124,007 | ₩117,952 | ₩122,220 | +3.62% | 21만 |
|---|
| 2026.07.10 | ₩118,833 | ₩119,166 | ₩117,286 | ₩117,619 | -1.02% | 20만 |
|---|
| 2026.07.09 | ₩118,032 | ₩119,086 | ₩116,032 | ₩117,846 | -0.16% | 25.3만 |
|---|
| 2026.07.08 | ₩121,060 | ₩121,060 | ₩118,713 | ₩118,779 | -1.88% | 19.5만 |
|---|
| 2026.07.07 | ₩122,674 | ₩123,621 | ₩121,327 | ₩121,820 | -0.70% | 19만 |
|---|
| 2026.07.06 | ₩121,407 | ₩123,407 | ₩121,327 | ₩122,127 | +0.59% | 15.3만 |
|---|
| 2026.07.02 | ₩122,260 | ₩122,260 | ₩119,460 | ₩121,220 | -0.85% | 17만 |
|---|
| 2026.07.01 | ₩117,446 | ₩122,807 | ₩117,392 | ₩120,620 | +2.70% | 21.6만 |
|---|
| 2026.06.30 | ₩114,498 | ₩117,126 | ₩113,271 | ₩116,752 | +1.97% | 13.6만 |
|---|
| 2026.06.29 | ₩114,191 | ₩115,152 | ₩112,218 | ₩114,898 | +0.62% | 25만 |
|---|
| 2026.06.26 | ₩110,670 | ₩114,258 | ₩110,630 | ₩113,204 | +2.29% | 33.7만 |
|---|
| 2026.06.25 | ₩110,230 | ₩113,391 | ₩108,750 | ₩110,644 | +0.38% | 13.4만 |
|---|
| 2026.06.24 | ₩109,643 | ₩112,071 | ₩109,230 | ₩110,204 | +0.51% | 33.8만 |
|---|
| 2026.06.23 | ₩109,603 | ₩111,724 | ₩109,603 | ₩109,844 | +0.22% | 15.5만 |
|---|
| 2026.06.22 | ₩111,644 | ₩112,044 | ₩109,790 | ₩109,884 | -1.58% | 14.1만 |
|---|
| 2026.06.18 | ₩110,510 | ₩112,844 | ₩110,510 | ₩112,137 | +1.47% | 37.5만 |
|---|
| 2026.06.17 | ₩110,804 | ₩113,244 | ₩110,804 | ₩111,217 | +0.37% | 13.1만 |
|---|
| 2026.06.16 | ₩111,377 | ₩112,258 | ₩108,923 | ₩110,337 | -0.93% | 17.7만 |
|---|
| 2026.06.15 | ₩110,457 | ₩113,164 | ₩109,710 | ₩111,044 | +0.53% | 12.8만 |
|---|
| 2026.06.12 | ₩111,284 | ₩112,151 | ₩108,336 | ₩109,350 | -1.74% | 15.2만 |
|---|
| 2026.06.11 | ₩108,963 | ₩111,444 | ₩108,897 | ₩111,097 | +1.96% | 8만 |
|---|
| 2026.06.10 | ₩108,883 | ₩110,510 | ₩108,483 | ₩108,963 | +0.07% | 8만 |
|---|
| 2026.06.09 | ₩107,496 | ₩110,430 | ₩107,496 | ₩108,270 | +0.72% | 10.6만 |
|---|
| 2026.06.08 | ₩109,203 | ₩109,203 | ₩106,483 | ₩107,043 | -1.98% | 13.7만 |
|---|
| 2026.06.05 | ₩105,256 | ₩108,603 | ₩105,256 | ₩107,950 | +2.56% | 14.1만 |
|---|
| 2026.06.04 | ₩107,243 | ₩109,457 | ₩105,002 | ₩105,576 | -1.55% | 11만 |
|---|
| 2026.06.03 | ₩110,337 | ₩110,337 | ₩104,869 | ₩106,336 | -3.63% | 18.8만 |
|---|
| 2026.06.02 | ₩112,218 | ₩112,218 | ₩109,737 | ₩110,204 | -1.79% | 11.1만 |
|---|
| 2026.06.01 | ₩111,524 | ₩113,551 | ₩111,404 | ₩112,271 | +0.67% | 11만 |
|---|
| 2026.05.29 | ₩110,604 | ₩113,084 | ₩110,604 | ₩112,004 | +1.27% | 10만 |
|---|
| 2026.05.28 | ₩109,737 | ₩111,751 | ₩109,323 | ₩111,497 | +1.60% | 7.6만 |
|---|
| 2026.05.27 | ₩112,044 | ₩114,471 | ₩110,297 | ₩110,630 | -1.26% | 9.4만 |
|---|
| 2026.05.26 | ₩109,270 | ₩113,084 | ₩108,990 | ₩112,511 | +2.97% | 15.4만 |
|---|
| 2026.05.22 | ₩109,310 | ₩110,484 | ₩108,243 | ₩109,243 | -0.06% | 15.8만 |
|---|
| 2026.05.21 | ₩110,057 | ₩111,044 | ₩108,270 | ₩109,777 | -0.25% | 22.2만 |
|---|
| 2026.05.20 | ₩109,163 | ₩110,977 | ₩108,443 | ₩110,484 | +1.21% | 12.6만 |
|---|
| 2026.05.19 | ₩109,910 | ₩110,644 | ₩108,537 | ₩109,630 | -0.25% | 23.6만 |
|---|
| 2026.05.18 | ₩109,297 | ₩112,884 | ₩109,243 | ₩110,364 | +0.98% | 15.8만 |
|---|
| 2026.05.15 | ₩111,164 | ₩111,351 | ₩109,337 | ₩109,457 | -1.54% | 14.5만 |
|---|
| 2026.05.14 | ₩112,698 | ₩113,351 | ₩110,977 | ₩111,057 | -1.46% | 11.5만 |
|---|
| 2026.05.13 | ₩110,030 | ₩112,124 | ₩109,643 | ₩111,857 | +1.66% | 12.5만 |
|---|
| 2026.05.12 | ₩113,204 | ₩114,178 | ₩110,577 | ₩110,737 | -2.18% | 19.5만 |
|---|
| 2026.05.11 | ₩114,191 | ₩116,019 | ₩113,244 | ₩113,458 | -0.64% | 21.5만 |
|---|
| 2026.05.08 | ₩115,152 | ₩116,712 | ₩113,538 | ₩114,632 | -0.45% | 14만 |
|---|
| 2026.05.07 | ₩106,269 | ₩114,685 | ₩104,322 | ₩114,311 | +7.57% | 24.6만 |
|---|
| 2026.05.06 | ₩107,283 | ₩109,830 | ₩107,283 | ₩108,923 | +1.53% | 15.2만 |
|---|
| 2026.05.05 | ₩108,176 | ₩108,737 | ₩106,989 | ₩107,109 | -0.99% | 8.9만 |
|---|
| 2026.05.04 | ₩107,910 | ₩109,870 | ₩107,483 | ₩108,296 | +0.36% | 9.8만 |
|---|
| 2026.05.01 | ₩106,256 | ₩111,097 | ₩106,256 | ₩108,416 | +2.03% | 16.8만 |
|---|
| 2026.04.30 | ₩104,535 | ₩105,762 | ₩104,242 | ₩105,629 | +1.05% | 10.9만 |
|---|
| 2026.04.29 | ₩105,402 | ₩105,456 | ₩103,388 | ₩104,535 | -0.82% | 10.8만 |
|---|
| 2026.04.28 | ₩106,763 | ₩106,803 | ₩105,429 | ₩106,123 | -0.60% | 12.1만 |
|---|
| 2026.04.27 | ₩108,363 | ₩109,884 | ₩106,403 | ₩106,589 | -1.64% | 11만 |
|---|
| 2026.04.24 | ₩108,243 | ₩108,843 | ₩106,656 | ₩108,550 | +0.28% | 9.2만 |
|---|
| 2026.04.23 | ₩108,643 | ₩109,217 | ₩106,123 | ₩108,803 | +0.15% | 10.4만 |
|---|
| 2026.04.22 | ₩107,550 | ₩108,403 | ₩105,656 | ₩108,270 | +0.67% | 10.8만 |
|---|
| 2026.04.21 | ₩110,684 | ₩110,870 | ₩107,763 | ₩108,283 | -2.17% | 8.7만 |
|---|
| 2026.04.20 | ₩111,031 | ₩111,777 | ₩110,364 | ₩110,444 | -0.53% | 10.6만 |
|---|
| 2026.04.17 | ₩110,084 | ₩112,311 | ₩110,084 | ₩111,044 | +0.87% | 11.6만 |
|---|
| 2026.04.16 | ₩110,057 | ₩111,497 | ₩108,470 | ₩109,950 | -0.10% | 11.2만 |
|---|
| 2026.04.15 | ₩111,471 | ₩112,511 | ₩110,217 | ₩110,524 | -0.85% | 10.1만 |
|---|
| 2026.04.14 | ₩110,897 | ₩112,084 | ₩110,897 | ₩111,177 | +0.25% | 9.8만 |
|---|
| 2026.04.13 | ₩108,443 | ₩111,417 | ₩107,710 | ₩111,231 | +2.57% | 11.3만 |
|---|
| 2026.04.10 | ₩108,737 | ₩109,817 | ₩108,256 | ₩108,803 | +0.06% | 10.3만 |
|---|
| 2026.04.09 | ₩107,816 | ₩109,350 | ₩107,776 | ₩109,137 | +1.22% | 22.2만 |
|---|
| 2026.04.08 | ₩108,723 | ₩110,657 | ₩108,323 | ₩108,657 | -0.06% | 22.8만 |
|---|
| 2026.04.07 | ₩106,403 | ₩106,843 | ₩104,829 | ₩106,429 | +0.03% | 14.3만 |
|---|
| 2026.04.06 | ₩107,283 | ₩107,990 | ₩106,016 | ₩106,109 | -1.09% | 14.3만 |
|---|
| 2026.04.02 | ₩104,029 | ₩108,630 | ₩104,029 | ₩107,630 | +3.46% | 15.8만 |
|---|
| 2026.04.01 | ₩105,696 | ₩106,963 | ₩104,389 | ₩104,495 | -1.14% | 19만 |
|---|
| 2026.03.31 | ₩102,135 | ₩105,482 | ₩101,961 | ₩104,135 | +1.96% | 20.1만 |
|---|
| 2026.03.30 | ₩101,028 | ₩103,655 | ₩100,534 | ₩101,535 | +0.50% | 24만 |
|---|
| 2026.03.27 | ₩101,961 | ₩101,961 | ₩98,427 | ₩100,174 | -1.75% | 24만 |
|---|
| 2026.03.26 | ₩101,014 | ₩102,708 | ₩100,814 | ₩101,895 | +0.87% | 16.2만 |
|---|
| 2026.03.25 | ₩102,308 | ₩102,855 | ₩99,387 | ₩101,428 | -0.86% | 19.2만 |
|---|
| 2026.03.24 | ₩100,041 | ₩101,681 | ₩99,854 | ₩101,388 | +1.35% | 12.5만 |
|---|
| 2026.03.23 | ₩100,654 | ₩102,508 | ₩100,121 | ₩100,721 | +0.07% | 21.4만 |
|---|
| 2026.03.20 | ₩100,294 | ₩101,415 | ₩98,294 | ₩99,374 | -0.92% | 38.3만 |
|---|
| 2026.03.19 | ₩103,202 | ₩104,002 | ₩100,228 | ₩100,921 | -2.21% | 16.7만 |
|---|
| 2026.03.18 | ₩105,802 | ₩106,576 | ₩103,562 | ₩103,655 | -2.03% | 13.9만 |
|---|
| 2026.03.17 | ₩105,336 | ₩108,083 | ₩105,336 | ₩106,336 | +0.95% | 10.4만 |
|---|
| 2026.03.16 | ₩102,602 | ₩105,829 | ₩102,095 | ₩105,389 | +2.72% | 19.1만 |
|---|
| 2026.03.13 | ₩104,269 | ₩106,683 | ₩101,481 | ₩101,988 | -2.19% | 25.7만 |
|---|
| 2026.03.12 | ₩101,361 | ₩104,029 | ₩101,228 | ₩103,362 | +1.97% | 19.7만 |
|---|
| 2026.03.11 | ₩104,002 | ₩105,296 | ₩100,574 | ₩101,495 | -2.41% | 16.5만 |
|---|
| 2026.03.10 | ₩103,922 | ₩106,016 | ₩103,695 | ₩103,922 | 0.00% | 43.6만 |
|---|
| 2026.03.09 | ₩103,002 | ₩103,682 | ₩101,001 | ₩103,455 | +0.44% | 20.1만 |
|---|
| 2026.03.06 | ₩103,442 | ₩104,855 | ₩100,388 | ₩103,268 | -0.17% | 14.2만 |
|---|
| 2026.03.05 | ₩103,962 | ₩106,496 | ₩102,935 | ₩103,442 | -0.50% | 13.1만 |
|---|
| 2026.03.04 | ₩109,603 | ₩109,603 | ₩104,322 | ₩104,936 | -4.26% | 13.1만 |
|---|
| 2026.03.03 | ₩110,804 | ₩111,137 | ₩106,069 | ₩108,563 | -2.02% | 13.9만 |
|---|
| 2026.03.02 | ₩111,644 | ₩112,871 | ₩108,590 | ₩111,937 | +0.26% | 13만 |
|---|
| 2026.02.27 | ₩107,269 | ₩114,165 | ₩107,269 | ₩112,524 | +4.90% | 18.4만 |
|---|
| 2026.02.26 | ₩109,350 | ₩111,577 | ₩105,282 | ₩106,643 | -2.48% | 28.1만 |
|---|
| 2026.02.25 | ₩106,069 | ₩108,817 | ₩104,602 | ₩108,817 | +2.59% | 17.7만 |
|---|
| 2026.02.24 | ₩105,909 | ₩106,936 | ₩105,176 | ₩105,869 | -0.04% | 13.8만 |
|---|
| 2026.02.23 | ₩108,950 | ₩109,043 | ₩106,069 | ₩106,203 | -2.52% | 19만 |
|---|
| 2026.02.20 | ₩109,283 | ₩110,097 | ₩107,856 | ₩109,350 | +0.06% | 22.3만 |
|---|
| 2026.02.19 | ₩109,150 | ₩110,750 | ₩109,017 | ₩109,150 | 0.00% | 15.3만 |
|---|
| 2026.02.18 | ₩105,562 | ₩109,563 | ₩105,562 | ₩108,963 | +3.22% | 11.9만 |
|---|
| 2026.02.17 | ₩104,629 | ₩107,043 | ₩103,949 | ₩106,203 | +1.50% | 21.4만 |
|---|
| 2026.02.13 | ₩104,082 | ₩105,082 | ₩103,295 | ₩104,469 | +0.37% | 9.4만 |
|---|
| 2026.02.12 | ₩103,895 | ₩104,735 | ₩101,588 | ₩103,428 | -0.45% | 11.5만 |
|---|
| 2026.02.11 | ₩104,135 | ₩105,776 | ₩103,028 | ₩103,842 | -0.28% | 20.5만 |
|---|
| 2026.02.10 | ₩102,361 | ₩105,589 | ₩102,361 | ₩104,855 | +2.44% | 13.9만 |
|---|
| 2026.02.09 | ₩103,562 | ₩104,362 | ₩102,188 | ₩102,668 | -0.86% | 27.1만 |
|---|
| 2026.02.06 | ₩107,043 | ₩107,163 | ₩102,922 | ₩103,975 | -2.87% | 20만 |
|---|
| 2026.02.05 | ₩106,256 | ₩107,750 | ₩105,389 | ₩106,349 | +0.09% | 15.4만 |
|---|
| 2026.02.04 | ₩101,375 | ₩108,083 | ₩101,375 | ₩106,376 | +4.93% | 14.4만 |
|---|
| 2026.02.03 | ₩104,815 | ₩105,069 | ₩101,801 | ₩104,815 | 0.00% | 14.3만 |
|---|
| 2026.02.02 | ₩106,176 | ₩106,296 | ₩103,135 | ₩105,322 | -0.80% | 25.8만 |
|---|
| 2026.01.30 | ₩106,829 | ₩107,323 | ₩105,096 | ₩106,283 | -0.51% | 12.2만 |
|---|
| 2026.01.29 | ₩107,363 | ₩107,363 | ₩104,802 | ₩106,443 | -0.86% | 13.4만 |
|---|
| 2026.01.28 | ₩108,296 | ₩109,857 | ₩107,043 | ₩107,203 | -1.01% | 8.3만 |
|---|
| 2026.01.27 | ₩109,377 | ₩110,057 | ₩107,470 | ₩108,523 | -0.78% | 11.3만 |
|---|
| 2026.01.26 | ₩108,283 | ₩110,284 | ₩108,283 | ₩109,217 | +0.86% | 18.1만 |
|---|
| 2026.01.23 | ₩107,390 | ₩108,537 | ₩106,509 | ₩108,283 | +0.83% | 12.4만 |
|---|
| 2026.01.22 | ₩109,924 | ₩110,150 | ₩107,029 | ₩107,269 | -2.41% | 14.3만 |
|---|
| 2026.01.21 | ₩110,057 | ₩110,350 | ₩108,070 | ₩110,004 | -0.05% | 11.1만 |
|---|
| 2026.01.20 | ₩108,710 | ₩110,577 | ₩108,496 | ₩109,297 | +0.54% | 11.2만 |
|---|
| 2026.01.16 | ₩109,297 | ₩110,057 | ₩107,936 | ₩109,430 | +0.12% | 19.7만 |
|---|
| 2026.01.15 | ₩109,990 | ₩112,124 | ₩109,990 | ₩110,510 | +0.47% | 11만 |
|---|
| 2026.01.14 | ₩111,084 | ₩111,084 | ₩109,297 | ₩109,697 | -1.25% | 12.5만 |
|---|
| 2026.01.13 | ₩110,364 | ₩111,697 | ₩109,150 | ₩111,031 | +0.60% | 14.1만 |
|---|
| 2026.01.12 | ₩110,044 | ₩112,991 | ₩109,870 | ₩110,457 | +0.38% | 15.9만 |
|---|
| 2026.01.09 | ₩110,817 | ₩111,711 | ₩109,483 | ₩109,897 | -0.83% | 14.3만 |
|---|
| 2026.01.08 | ₩113,191 | ₩113,725 | ₩111,017 | ₩111,017 | -1.92% | 21.5만 |
|---|
| 2026.01.07 | ₩117,766 | ₩117,806 | ₩112,658 | ₩113,204 | -3.87% | 14.9만 |
|---|
| 2026.01.06 | ₩120,606 | ₩121,420 | ₩116,339 | ₩117,752 | -2.37% | 15.3만 |
|---|
| 2026.01.05 | ₩118,939 | ₩120,780 | ₩117,659 | ₩120,046 | +0.93% | 14.7만 |
|---|
| 2026.01.02 | ₩119,219 | ₩119,593 | ₩117,099 | ₩118,793 | -0.36% | 7.1만 |
|---|
| 2025.12.31 | ₩118,953 | ₩119,419 | ₩118,313 | ₩119,206 | +0.21% | 9만 |
|---|
| 2025.12.30 | ₩118,219 | ₩119,620 | ₩118,219 | ₩119,046 | +0.70% | 7.2만 |
|---|
| 2025.12.29 | ₩117,926 | ₩119,379 | ₩117,926 | ₩118,486 | +0.48% | 10만 |
|---|
| 2025.12.26 | ₩117,286 | ₩118,979 | ₩117,286 | ₩118,059 | +0.66% | 10.8만 |
|---|
| 2025.12.24 | ₩117,379 | ₩117,792 | ₩116,845 | ₩117,632 | +0.22% | 4.3만 |
|---|
| 2025.12.23 | ₩118,219 | ₩118,873 | ₩117,472 | ₩117,739 | -0.41% | 8.1만 |
|---|
| 2025.12.22 | ₩117,886 | ₩119,246 | ₩117,752 | ₩118,032 | +0.12% | 8.2만 |
|---|
| 2025.12.19 | ₩116,552 | ₩118,419 | ₩116,552 | ₩117,966 | +1.21% | 19.2만 |
|---|
| 2025.12.18 | ₩117,926 | ₩117,926 | ₩116,205 | ₩116,552 | -1.16% | 12.4만 |
|---|
| 2025.12.17 | ₩115,872 | ₩118,846 | ₩115,872 | ₩117,472 | +1.38% | 14.5만 |
|---|
| 2025.12.16 | ₩115,872 | ₩117,152 | ₩115,645 | ₩116,392 | +0.45% | 19.4만 |
|---|
| 2025.12.15 | ₩115,138 | ₩117,272 | ₩113,324 | ₩116,192 | +0.92% | 14.3만 |
|---|
| 2025.12.12 | ₩116,219 | ₩116,899 | ₩114,885 | ₩115,245 | -0.84% | 10.6만 |
|---|
| 2025.12.11 | ₩113,605 | ₩116,179 | ₩113,218 | ₩115,578 | +1.74% | 21.6만 |
|---|
| 2025.12.10 | ₩113,338 | ₩114,165 | ₩112,244 | ₩113,685 | +0.31% | 22.3만 |
|---|
| 2025.12.09 | ₩111,671 | ₩114,938 | ₩111,671 | ₩113,538 | +1.67% | 22.7만 |
|---|
| 2025.12.08 | ₩113,311 | ₩113,405 | ₩111,111 | ₩111,364 | -1.72% | 22.3만 |
|---|
| 2025.12.05 | ₩114,045 | ₩114,458 | ₩113,004 | ₩113,431 | -0.54% | 16.5만 |
|---|
| 2025.12.04 | ₩113,671 | ₩114,858 | ₩112,644 | ₩114,365 | +0.61% | 17.6만 |
|---|
| 2025.12.03 | ₩114,231 | ₩115,418 | ₩113,271 | ₩113,485 | -0.65% | 16.9만 |
|---|
| 2025.12.02 | ₩115,952 | ₩116,032 | ₩114,178 | ₩114,618 | -1.15% | 16.2만 |
|---|
| 2025.12.01 | ₩116,365 | ₩117,432 | ₩115,058 | ₩115,752 | -0.53% | 12.5만 |
|---|
| 2025.11.28 | ₩115,939 | ₩117,726 | ₩115,138 | ₩117,206 | +1.09% | 5.6만 |
|---|
| 2025.11.26 | ₩114,645 | ₩116,979 | ₩114,645 | ₩116,085 | +1.26% | 11.7만 |
|---|
| 2025.11.25 | ₩113,578 | ₩114,832 | ₩113,258 | ₩114,191 | +0.54% | 13.4만 |
|---|
| 2025.11.24 | ₩113,164 | ₩114,325 | ₩112,151 | ₩112,644 | -0.46% | 16.2만 |
|---|
| 2025.11.21 | ₩114,098 | ₩114,952 | ₩113,151 | ₩113,605 | -0.43% | 10.5만 |
|---|
| 2025.11.20 | ₩117,006 | ₩118,166 | ₩113,871 | ₩114,565 | -2.09% | 11.4만 |
|---|
| 2025.11.19 | ₩117,992 | ₩118,953 | ₩116,565 | ₩116,619 | -1.16% | 7.6만 |
|---|
| 2025.11.18 | ₩118,286 | ₩119,633 | ₩117,366 | ₩118,059 | -0.19% | 15.5만 |
|---|
| 2025.11.17 | ₩119,820 | ₩120,927 | ₩118,699 | ₩118,899 | -0.77% | 13.2만 |
|---|
| 2025.11.14 | ₩121,273 | ₩121,393 | ₩119,073 | ₩120,193 | -0.89% | 10.2만 |
|---|
| 2025.11.13 | ₩122,380 | ₩123,607 | ₩121,780 | ₩122,300 | -0.07% | 7.5만 |
|---|
| 2025.11.12 | ₩123,261 | ₩125,381 | ₩123,234 | ₩123,394 | +0.11% | 8.5만 |
|---|
| 2025.11.11 | ₩123,221 | ₩123,647 | ₩121,367 | ₩123,261 | +0.03% | 5.4만 |
|---|
| 2025.11.10 | ₩122,954 | ₩126,061 | ₩122,954 | ₩123,207 | +0.21% | 9.7만 |
|---|
| 2025.11.07 | ₩124,608 | ₩125,008 | ₩121,367 | ₩123,034 | -1.26% | 8.7만 |
|---|
| 2025.11.06 | ₩122,847 | ₩127,022 | ₩122,634 | ₩124,981 | +1.74% | 9.9만 |
|---|
| 2025.11.05 | ₩121,593 | ₩127,862 | ₩121,593 | ₩122,847 | +1.03% | 14.9만 |
|---|
| 2025.11.04 | ₩120,006 | ₩122,780 | ₩119,926 | ₩121,940 | +1.61% | 11.8만 |
|---|
| 2025.11.03 | ₩120,807 | ₩121,433 | ₩119,233 | ₩120,873 | +0.06% | 9.9만 |
|---|
| 2025.10.31 | ₩119,886 | ₩121,727 | ₩118,112 | ₩121,340 | +1.21% | 10.5만 |
|---|
| 2025.10.30 | ₩116,245 | ₩121,660 | ₩116,245 | ₩119,886 | +3.13% | 9.7만 |
|---|
| 2025.10.29 | ₩115,712 | ₩124,554 | ₩114,752 | ₩117,112 | +1.21% | 33.4만 |
|---|
| 2025.10.28 | ₩116,832 | ₩117,072 | ₩115,618 | ₩116,525 | -0.26% | 6.4만 |
|---|
| 2025.10.27 | ₩116,592 | ₩117,339 | ₩116,125 | ₩116,859 | +0.23% | 9.7만 |
|---|
| 2025.10.24 | ₩119,753 | ₩120,220 | ₩116,219 | ₩116,699 | -2.55% | 17만 |
|---|
| 2025.10.23 | ₩122,074 | ₩122,074 | ₩119,486 | ₩119,740 | -1.91% | 11.5만 |
|---|
| 2025.10.22 | ₩119,686 | ₩122,180 | ₩119,660 | ₩120,553 | +0.72% | 14.6만 |
|---|
| 2025.10.21 | ₩120,513 | ₩122,047 | ₩119,419 | ₩119,686 | -0.69% | 14.4만 |
|---|
| 2025.10.20 | ₩122,434 | ₩122,900 | ₩120,246 | ₩120,513 | -1.57% | 11.2만 |
|---|
| 2025.10.17 | ₩122,340 | ₩124,207 | ₩119,793 | ₩121,487 | -0.70% | 12.8만 |
|---|
| 2025.10.16 | ₩125,981 | ₩126,501 | ₩122,594 | ₩122,607 | -2.68% | 25.2만 |
|---|
| 2025.10.15 | ₩126,635 | ₩127,195 | ₩125,288 | ₩126,315 | -0.25% | 13.9만 |
|---|
| 2025.10.14 | ₩124,634 | ₩126,661 | ₩124,448 | ₩126,408 | +1.42% | 7.3만 |
|---|
| 2025.10.13 | ₩125,528 | ₩127,222 | ₩125,088 | ₩126,195 | +0.53% | 6.6만 |
|---|
| 2025.10.10 | ₩126,808 | ₩127,208 | ₩124,087 | ₩124,968 | -1.45% | 7.1만 |
|---|