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 | ₩117,912 | ₩118,699 | ₩115,217 | ₩115,644 | -1.92% | 15.2만 |
| 2026.10.08 | ₩117,725 | ₩117,725 | ₩116,191 | ₩116,845 | -0.75% | 14만 |
| 2026.10.07 | ₩116,298 | ₩118,753 | ₩116,017 | ₩117,712 | +1.22% | 20.8만 |
| 2026.10.06 | ₩117,445 | ₩118,352 | ₩116,871 | ₩117,058 | -0.33% | 19만 |
| 2026.10.05 | ₩110,987 | ₩118,886 | ₩110,987 | ₩116,738 | +5.18% | 33.1만 |
| 2026.10.02 | ₩111,801 | ₩112,281 | ₩109,746 | ₩111,267 | -0.48% | 20만 |
| 2026.10.01 | ₩112,642 | ₩113,069 | ₩109,933 | ₩111,668 | -0.86% | 20.5만 |
| 2026.09.30 | ₩114,430 | ₩114,616 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,321 |
| ₩112,922 |
| -1.32% |
| 24.2만 |
| 2026.09.29 | ₩116,351 | ₩116,431 | ₩112,935 | ₩113,883 | -2.12% | 22만 |
|---|
| 2026.09.28 | ₩115,190 | ₩116,524 | ₩114,376 | ₩115,577 | +0.34% | 16.1만 |
|---|
| 2026.09.25 | ₩115,350 | ₩116,391 | ₩113,749 | ₩115,364 | +0.01% | 14.7만 |
|---|
| 2026.09.24 | ₩114,136 | ₩117,112 | ₩114,136 | ₩115,724 | +1.39% | 11.8만 |
|---|
| 2026.09.23 | ₩115,777 | ₩116,805 | ₩114,149 | ₩114,216 | -1.35% | 25.7만 |
|---|
| 2026.09.22 | ₩118,633 | ₩118,873 | ₩115,310 | ₩115,644 | -2.52% | 25만 |
|---|
| 2026.09.21 | ₩114,910 | ₩117,939 | ₩114,910 | ₩117,619 | +2.36% | 17만 |
|---|
| 2026.09.18 | ₩114,069 | ₩116,084 | ₩113,589 | ₩114,403 | +0.29% | 75.8만 |
|---|
| 2026.09.17 | ₩116,324 | ₩116,391 | ₩114,336 | ₩114,616 | -1.47% | 11.6만 |
|---|
| 2026.09.16 | ₩116,418 | ₩117,872 | ₩115,564 | ₩116,324 | -0.08% | 9.1만 |
|---|
| 2026.09.15 | ₩116,791 | ₩116,791 | ₩115,270 | ₩116,017 | -0.66% | 13.9만 |
|---|
| 2026.09.14 | ₩116,685 | ₩117,538 | ₩115,497 | ₩116,805 | +0.10% | 12.8만 |
|---|
| 2026.09.11 | ₩116,858 | ₩117,779 | ₩115,417 | ₩116,124 | -0.63% | 9.8만 |
|---|
| 2026.09.10 | ₩117,605 | ₩119,260 | ₩115,497 | ₩116,071 | -1.30% | 16.7만 |
|---|
| 2026.09.09 | ₩116,498 | ₩118,886 | ₩115,163 | ₩118,286 | +1.53% | 23.4만 |
|---|
| 2026.09.08 | ₩117,485 | ₩118,873 | ₩115,070 | ₩116,418 | -0.91% | 32.4만 |
|---|
| 2026.09.04 | ₩119,593 | ₩120,794 | ₩117,739 | ₩117,925 | -1.39% | 14.6만 |
|---|
| 2026.09.03 | ₩120,874 | ₩121,581 | ₩118,219 | ₩119,687 | -0.98% | 15.9만 |
|---|
| 2026.09.02 | ₩119,633 | ₩121,448 | ₩119,607 | ₩120,341 | +0.59% | 14.3만 |
|---|
| 2026.09.01 | ₩121,822 | ₩122,435 | ₩119,593 | ₩119,673 | -1.76% | 12.9만 |
|---|
| 2026.08.31 | ₩124,077 | ₩124,343 | ₩122,275 | ₩122,836 | -1.00% | 12.6만 |
|---|
| 2026.08.28 | ₩125,638 | ₩126,171 | ₩123,876 | ₩124,650 | -0.79% | 8.4만 |
|---|
| 2026.08.27 | ₩126,185 | ₩126,919 | ₩124,397 | ₩125,544 | -0.51% | 12.5만 |
|---|
| 2026.08.26 | ₩129,147 | ₩129,147 | ₩127,092 | ₩127,239 | -1.48% | 7.9만 |
|---|
| 2026.08.25 | ₩130,428 | ₩130,588 | ₩127,519 | ₩128,440 | -1.52% | 10.6만 |
|---|
| 2026.08.24 | ₩128,893 | ₩131,815 | ₩128,880 | ₩131,002 | +1.64% | 14.5만 |
|---|
| 2026.08.21 | ₩128,186 | ₩129,040 | ₩127,452 | ₩128,787 | +0.47% | 4.7만 |
|---|
| 2026.08.20 | ₩127,813 | ₩128,680 | ₩125,958 | ₩127,559 | -0.20% | 8.8만 |
|---|
| 2026.08.19 | ₩125,411 | ₩128,306 | ₩124,690 | ₩128,093 | +2.14% | 10.7만 |
|---|
| 2026.08.18 | ₩125,237 | ₩125,918 | ₩124,263 | ₩124,383 | -0.68% | 7.9만 |
|---|
| 2026.08.17 | ₩127,172 | ₩127,172 | ₩123,876 | ₩124,704 | -1.94% | 15만 |
|---|
| 2026.08.14 | ₩127,919 | ₩128,760 | ₩126,598 | ₩127,172 | -0.58% | 15만 |
|---|
| 2026.08.13 | ₩126,759 | ₩128,173 | ₩125,878 | ₩126,358 | -0.32% | 13.2만 |
|---|
| 2026.08.12 | ₩124,357 | ₩127,853 | ₩122,796 | ₩126,291 | +1.56% | 15.5만 |
|---|
| 2026.08.11 | ₩124,904 | ₩125,878 | ₩122,942 | ₩124,677 | -0.18% | 10.4만 |
|---|
| 2026.08.10 | ₩124,103 | ₩125,758 | ₩124,023 | ₩125,264 | +0.94% | 13.1만 |
|---|
| 2026.08.07 | ₩122,342 | ₩126,158 | ₩121,168 | ₩125,371 | +2.48% | 14.7만 |
|---|
| 2026.08.06 | ₩115,070 | ₩122,449 | ₩115,070 | ₩121,768 | +5.82% | 19.4만 |
|---|
| 2026.08.05 | ₩119,060 | ₩119,140 | ₩116,818 | ₩117,832 | -1.03% | 14.1만 |
|---|
| 2026.08.04 | ₩119,700 | ₩119,700 | ₩118,019 | ₩118,112 | -1.33% | 15.2만 |
|---|
| 2026.08.03 | ₩120,874 | ₩121,368 | ₩118,019 | ₩119,033 | -1.52% | 28.9만 |
|---|
| 2026.07.31 | ₩122,529 | ₩122,956 | ₩118,699 | ₩119,833 | -2.20% | 15.2만 |
|---|
| 2026.07.30 | ₩124,757 | ₩124,757 | ₩120,581 | ₩122,742 | -1.61% | 15.1만 |
|---|
| 2026.07.29 | ₩124,250 | ₩126,732 | ₩123,663 | ₩124,757 | +0.41% | 18.4만 |
|---|
| 2026.07.28 | ₩121,515 | ₩124,637 | ₩121,301 | ₩123,956 | +2.01% | 11.6만 |
|---|
| 2026.07.27 | ₩120,180 | ₩120,981 | ₩119,753 | ₩120,421 | +0.20% | 18.4만 |
|---|
| 2026.07.24 | ₩118,793 | ₩119,220 | ₩116,444 | ₩118,859 | +0.06% | 12만 |
|---|
| 2026.07.23 | ₩119,220 | ₩119,220 | ₩117,245 | ₩118,366 | -0.72% | 10.5만 |
|---|
| 2026.07.22 | ₩120,914 | ₩121,061 | ₩118,993 | ₩119,113 | -1.49% | 11.1만 |
|---|
| 2026.07.21 | ₩120,661 | ₩121,501 | ₩118,966 | ₩120,247 | -0.34% | 9.9만 |
|---|
| 2026.07.20 | ₩125,264 | ₩126,091 | ₩121,515 | ₩121,648 | -2.89% | 16.7만 |
|---|
| 2026.07.17 | ₩122,582 | ₩125,478 | ₩122,342 | ₩125,264 | +2.19% | 17.8만 |
|---|
| 2026.07.16 | ₩122,422 | ₩123,316 | ₩121,301 | ₩123,103 | +0.56% | 17.8만 |
|---|
| 2026.07.15 | ₩122,569 | ₩125,504 | ₩120,114 | ₩122,102 | -0.38% | 19.7만 |
|---|
| 2026.07.14 | ₩121,942 | ₩124,464 | ₩121,581 | ₩122,942 | +0.82% | 14.3만 |
|---|
| 2026.07.13 | ₩118,005 | ₩124,063 | ₩118,005 | ₩122,275 | +3.62% | 21만 |
|---|
| 2026.07.10 | ₩118,886 | ₩119,220 | ₩117,338 | ₩117,672 | -1.02% | 20만 |
|---|
| 2026.07.09 | ₩118,086 | ₩119,140 | ₩116,084 | ₩117,899 | -0.16% | 25.3만 |
|---|
| 2026.07.08 | ₩121,114 | ₩121,114 | ₩118,766 | ₩118,833 | -1.88% | 19.5만 |
|---|
| 2026.07.07 | ₩122,729 | ₩123,676 | ₩121,381 | ₩121,875 | -0.70% | 19만 |
|---|
| 2026.07.06 | ₩121,461 | ₩123,463 | ₩121,381 | ₩122,182 | +0.59% | 15.3만 |
|---|
| 2026.07.02 | ₩122,315 | ₩122,315 | ₩119,513 | ₩121,275 | -0.85% | 17만 |
|---|
| 2026.07.01 | ₩117,498 | ₩122,862 | ₩117,445 | ₩120,674 | +2.70% | 21.6만 |
|---|
| 2026.06.30 | ₩114,550 | ₩117,178 | ₩113,322 | ₩116,805 | +1.97% | 13.6만 |
|---|
| 2026.06.29 | ₩114,243 | ₩115,203 | ₩112,268 | ₩114,950 | +0.62% | 25만 |
|---|
| 2026.06.26 | ₩110,720 | ₩114,309 | ₩110,680 | ₩113,255 | +2.29% | 33.7만 |
|---|
| 2026.06.25 | ₩110,280 | ₩113,442 | ₩108,799 | ₩110,694 | +0.38% | 13.4만 |
|---|
| 2026.06.24 | ₩109,693 | ₩112,121 | ₩109,279 | ₩110,253 | +0.51% | 33.8만 |
|---|
| 2026.06.23 | ₩109,653 | ₩111,774 | ₩109,653 | ₩109,893 | +0.22% | 15.5만 |
|---|
| 2026.06.22 | ₩111,694 | ₩112,095 | ₩109,840 | ₩109,933 | -1.58% | 14.1만 |
|---|
| 2026.06.18 | ₩110,560 | ₩112,895 | ₩110,560 | ₩112,188 | +1.47% | 37.5만 |
|---|
| 2026.06.17 | ₩110,854 | ₩113,295 | ₩110,854 | ₩111,267 | +0.37% | 13.1만 |
|---|
| 2026.06.16 | ₩111,427 | ₩112,308 | ₩108,972 | ₩110,387 | -0.93% | 17.7만 |
|---|
| 2026.06.15 | ₩110,507 | ₩113,215 | ₩109,760 | ₩111,094 | +0.53% | 12.8만 |
|---|
| 2026.06.12 | ₩111,334 | ₩112,201 | ₩108,385 | ₩109,399 | -1.74% | 15.2만 |
|---|
| 2026.06.11 | ₩109,012 | ₩111,494 | ₩108,946 | ₩111,147 | +1.96% | 8만 |
|---|
| 2026.06.10 | ₩108,932 | ₩110,560 | ₩108,532 | ₩109,012 | +0.07% | 8만 |
|---|
| 2026.06.09 | ₩107,545 | ₩110,480 | ₩107,545 | ₩108,318 | +0.72% | 10.6만 |
|---|
| 2026.06.08 | ₩109,252 | ₩109,252 | ₩106,531 | ₩107,091 | -1.98% | 13.7만 |
|---|
| 2026.06.05 | ₩105,303 | ₩108,652 | ₩105,303 | ₩107,998 | +2.56% | 14.1만 |
|---|
| 2026.06.04 | ₩107,291 | ₩109,506 | ₩105,049 | ₩105,623 | -1.55% | 11만 |
|---|
| 2026.06.03 | ₩110,387 | ₩110,387 | ₩104,916 | ₩106,384 | -3.63% | 18.8만 |
|---|
| 2026.06.02 | ₩112,268 | ₩112,268 | ₩109,786 | ₩110,253 | -1.79% | 11.1만 |
|---|
| 2026.06.01 | ₩111,574 | ₩113,602 | ₩111,454 | ₩112,321 | +0.67% | 11만 |
|---|
| 2026.05.29 | ₩110,653 | ₩113,135 | ₩110,653 | ₩112,055 | +1.27% | 10만 |
|---|
| 2026.05.28 | ₩109,786 | ₩111,801 | ₩109,373 | ₩111,547 | +1.60% | 7.6만 |
|---|
| 2026.05.27 | ₩112,095 | ₩114,523 | ₩110,347 | ₩110,680 | -1.26% | 9.4만 |
|---|
| 2026.05.26 | ₩109,319 | ₩113,135 | ₩109,039 | ₩112,562 | +2.97% | 15.4만 |
|---|
| 2026.05.22 | ₩109,359 | ₩110,533 | ₩108,292 | ₩109,293 | -0.06% | 15.8만 |
|---|
| 2026.05.21 | ₩110,106 | ₩111,094 | ₩108,318 | ₩109,826 | -0.25% | 22.2만 |
|---|
| 2026.05.20 | ₩109,212 | ₩111,027 | ₩108,492 | ₩110,533 | +1.21% | 12.6만 |
|---|
| 2026.05.19 | ₩109,960 | ₩110,694 | ₩108,585 | ₩109,679 | -0.25% | 23.6만 |
|---|
| 2026.05.18 | ₩109,346 | ₩112,935 | ₩109,293 | ₩110,413 | +0.98% | 15.8만 |
|---|
| 2026.05.15 | ₩111,214 | ₩111,401 | ₩109,386 | ₩109,506 | -1.54% | 14.5만 |
|---|
| 2026.05.14 | ₩112,748 | ₩113,402 | ₩111,027 | ₩111,107 | -1.46% | 11.5만 |
|---|
| 2026.05.13 | ₩110,080 | ₩112,175 | ₩109,693 | ₩111,908 | +1.66% | 12.5만 |
|---|
| 2026.05.12 | ₩113,255 | ₩114,229 | ₩110,627 | ₩110,787 | -2.18% | 19.5만 |
|---|
| 2026.05.11 | ₩114,243 | ₩116,071 | ₩113,295 | ₩113,509 | -0.64% | 21.5만 |
|---|
| 2026.05.08 | ₩115,203 | ₩116,765 | ₩113,589 | ₩114,683 | -0.45% | 14만 |
|---|
| 2026.05.07 | ₩106,317 | ₩114,736 | ₩104,369 | ₩114,363 | +7.57% | 24.6만 |
|---|
| 2026.05.06 | ₩107,331 | ₩109,880 | ₩107,331 | ₩108,972 | +1.53% | 15.2만 |
|---|
| 2026.05.05 | ₩108,225 | ₩108,785 | ₩107,038 | ₩107,158 | -0.99% | 8.9만 |
|---|
| 2026.05.04 | ₩107,958 | ₩109,920 | ₩107,531 | ₩108,345 | +0.36% | 9.8만 |
|---|
| 2026.05.01 | ₩106,304 | ₩111,147 | ₩106,304 | ₩108,465 | +2.03% | 16.8만 |
|---|
| 2026.04.30 | ₩104,582 | ₩105,810 | ₩104,289 | ₩105,677 | +1.05% | 10.9만 |
|---|
| 2026.04.29 | ₩105,450 | ₩105,503 | ₩103,435 | ₩104,582 | -0.82% | 10.8만 |
|---|
| 2026.04.28 | ₩106,811 | ₩106,851 | ₩105,476 | ₩106,170 | -0.60% | 12.1만 |
|---|
| 2026.04.27 | ₩108,412 | ₩109,933 | ₩106,450 | ₩106,637 | -1.64% | 11만 |
|---|
| 2026.04.24 | ₩108,292 | ₩108,892 | ₩106,704 | ₩108,599 | +0.28% | 9.2만 |
|---|
| 2026.04.23 | ₩108,692 | ₩109,266 | ₩106,170 | ₩108,852 | +0.15% | 10.4만 |
|---|
| 2026.04.22 | ₩107,598 | ₩108,452 | ₩105,703 | ₩108,318 | +0.67% | 10.8만 |
|---|
| 2026.04.21 | ₩110,734 | ₩110,920 | ₩107,811 | ₩108,332 | -2.17% | 8.7만 |
|---|
| 2026.04.20 | ₩111,080 | ₩111,828 | ₩110,413 | ₩110,493 | -0.53% | 10.6만 |
|---|
| 2026.04.17 | ₩110,133 | ₩112,361 | ₩110,133 | ₩111,094 | +0.87% | 11.6만 |
|---|
| 2026.04.16 | ₩110,106 | ₩111,547 | ₩108,519 | ₩110,000 | -0.10% | 11.2만 |
|---|
| 2026.04.15 | ₩111,521 | ₩112,562 | ₩110,267 | ₩110,573 | -0.85% | 10.1만 |
|---|
| 2026.04.14 | ₩110,947 | ₩112,135 | ₩110,947 | ₩111,227 | +0.25% | 9.8만 |
|---|
| 2026.04.13 | ₩108,492 | ₩111,467 | ₩107,758 | ₩111,281 | +2.57% | 11.3만 |
|---|
| 2026.04.10 | ₩108,785 | ₩109,866 | ₩108,305 | ₩108,852 | +0.06% | 10.3만 |
|---|
| 2026.04.09 | ₩107,865 | ₩109,399 | ₩107,825 | ₩109,186 | +1.22% | 22.2만 |
|---|
| 2026.04.08 | ₩108,772 | ₩110,707 | ₩108,372 | ₩108,705 | -0.06% | 22.8만 |
|---|
| 2026.04.07 | ₩106,450 | ₩106,891 | ₩104,876 | ₩106,477 | +0.03% | 14.3만 |
|---|
| 2026.04.06 | ₩107,331 | ₩108,038 | ₩106,064 | ₩106,157 | -1.09% | 14.3만 |
|---|
| 2026.04.02 | ₩104,075 | ₩108,679 | ₩104,075 | ₩107,678 | +3.46% | 15.8만 |
|---|
| 2026.04.01 | ₩105,743 | ₩107,011 | ₩104,436 | ₩104,542 | -1.14% | 19만 |
|---|
| 2026.03.31 | ₩102,181 | ₩105,530 | ₩102,007 | ₩104,182 | +1.96% | 20.1만 |
|---|
| 2026.03.30 | ₩101,073 | ₩103,702 | ₩100,580 | ₩101,580 | +0.50% | 24만 |
|---|
| 2026.03.27 | ₩102,007 | ₩102,007 | ₩98,471 | ₩100,219 | -1.75% | 24만 |
|---|
| 2026.03.26 | ₩101,060 | ₩102,754 | ₩100,860 | ₩101,941 | +0.87% | 16.2만 |
|---|
| 2026.03.25 | ₩102,354 | ₩102,901 | ₩99,432 | ₩101,474 | -0.86% | 19.2만 |
|---|
| 2026.03.24 | ₩100,086 | ₩101,727 | ₩99,899 | ₩101,433 | +1.35% | 12.5만 |
|---|
| 2026.03.23 | ₩100,700 | ₩102,554 | ₩100,166 | ₩100,766 | +0.07% | 21.4만 |
|---|
| 2026.03.20 | ₩100,339 | ₩101,460 | ₩98,338 | ₩99,419 | -0.92% | 38.3만 |
|---|
| 2026.03.19 | ₩103,248 | ₩104,049 | ₩100,273 | ₩100,966 | -2.21% | 16.7만 |
|---|
| 2026.03.18 | ₩105,850 | ₩106,624 | ₩103,608 | ₩103,702 | -2.03% | 13.9만 |
|---|
| 2026.03.17 | ₩105,383 | ₩108,132 | ₩105,383 | ₩106,384 | +0.95% | 10.4만 |
|---|
| 2026.03.16 | ₩102,648 | ₩105,877 | ₩102,141 | ₩105,436 | +2.72% | 19.1만 |
|---|
| 2026.03.13 | ₩104,316 | ₩106,731 | ₩101,527 | ₩102,034 | -2.19% | 25.7만 |
|---|
| 2026.03.12 | ₩101,407 | ₩104,075 | ₩101,273 | ₩103,408 | +1.97% | 19.7만 |
|---|
| 2026.03.11 | ₩104,049 | ₩105,343 | ₩100,620 | ₩101,540 | -2.41% | 16.5만 |
|---|
| 2026.03.10 | ₩103,969 | ₩106,064 | ₩103,742 | ₩103,969 | 0.00% | 43.6만 |
|---|
| 2026.03.09 | ₩103,048 | ₩103,728 | ₩101,047 | ₩103,502 | +0.44% | 20.1만 |
|---|
| 2026.03.06 | ₩103,488 | ₩104,903 | ₩100,433 | ₩103,315 | -0.17% | 14.2만 |
|---|
| 2026.03.05 | ₩104,009 | ₩106,544 | ₩102,981 | ₩103,488 | -0.50% | 13.1만 |
|---|
| 2026.03.04 | ₩109,653 | ₩109,653 | ₩104,369 | ₩104,983 | -4.26% | 13.1만 |
|---|
| 2026.03.03 | ₩110,854 | ₩111,187 | ₩106,117 | ₩108,612 | -2.02% | 13.9만 |
|---|
| 2026.03.02 | ₩111,694 | ₩112,922 | ₩108,639 | ₩111,988 | +0.26% | 13만 |
|---|
| 2026.02.27 | ₩107,318 | ₩114,216 | ₩107,318 | ₩112,575 | +4.90% | 18.4만 |
|---|
| 2026.02.26 | ₩109,399 | ₩111,628 | ₩105,330 | ₩106,691 | -2.48% | 28.1만 |
|---|
| 2026.02.25 | ₩106,117 | ₩108,866 | ₩104,649 | ₩108,866 | +2.59% | 17.7만 |
|---|
| 2026.02.24 | ₩105,957 | ₩106,984 | ₩105,223 | ₩105,917 | -0.04% | 13.8만 |
|---|
| 2026.02.23 | ₩108,999 | ₩109,092 | ₩106,117 | ₩106,250 | -2.52% | 19만 |
|---|
| 2026.02.20 | ₩109,333 | ₩110,146 | ₩107,905 | ₩109,399 | +0.06% | 22.3만 |
|---|
| 2026.02.19 | ₩109,199 | ₩110,800 | ₩109,066 | ₩109,199 | 0.00% | 15.3만 |
|---|
| 2026.02.18 | ₩105,610 | ₩109,613 | ₩105,610 | ₩109,012 | +3.22% | 11.9만 |
|---|
| 2026.02.17 | ₩104,676 | ₩107,091 | ₩103,995 | ₩106,250 | +1.50% | 21.4만 |
|---|
| 2026.02.13 | ₩104,129 | ₩105,129 | ₩103,342 | ₩104,516 | +0.37% | 9.4만 |
|---|
| 2026.02.12 | ₩103,942 | ₩104,783 | ₩101,634 | ₩103,475 | -0.45% | 11.5만 |
|---|
| 2026.02.11 | ₩104,182 | ₩105,823 | ₩103,075 | ₩103,889 | -0.28% | 20.5만 |
|---|
| 2026.02.10 | ₩102,408 | ₩105,637 | ₩102,408 | ₩104,903 | +2.44% | 13.9만 |
|---|
| 2026.02.09 | ₩103,608 | ₩104,409 | ₩102,234 | ₩102,714 | -0.86% | 27.1만 |
|---|
| 2026.02.06 | ₩107,091 | ₩107,211 | ₩102,968 | ₩104,022 | -2.87% | 20만 |
|---|
| 2026.02.05 | ₩106,304 | ₩107,798 | ₩105,436 | ₩106,397 | +0.09% | 15.4만 |
|---|
| 2026.02.04 | ₩101,420 | ₩108,132 | ₩101,420 | ₩106,424 | +4.93% | 14.4만 |
|---|
| 2026.02.03 | ₩104,863 | ₩105,116 | ₩101,847 | ₩104,863 | 0.00% | 14.3만 |
|---|
| 2026.02.02 | ₩106,224 | ₩106,344 | ₩103,181 | ₩105,370 | -0.80% | 25.8만 |
|---|
| 2026.01.30 | ₩106,877 | ₩107,371 | ₩105,143 | ₩106,330 | -0.51% | 12.2만 |
|---|
| 2026.01.29 | ₩107,411 | ₩107,411 | ₩104,849 | ₩106,490 | -0.86% | 13.4만 |
|---|
| 2026.01.28 | ₩108,345 | ₩109,906 | ₩107,091 | ₩107,251 | -1.01% | 8.3만 |
|---|
| 2026.01.27 | ₩109,426 | ₩110,106 | ₩107,518 | ₩108,572 | -0.78% | 11.3만 |
|---|
| 2026.01.26 | ₩108,332 | ₩110,333 | ₩108,332 | ₩109,266 | +0.86% | 18.1만 |
|---|
| 2026.01.23 | ₩107,438 | ₩108,585 | ₩106,557 | ₩108,332 | +0.83% | 12.4만 |
|---|
| 2026.01.22 | ₩109,973 | ₩110,200 | ₩107,078 | ₩107,318 | -2.41% | 14.3만 |
|---|
| 2026.01.21 | ₩110,106 | ₩110,400 | ₩108,118 | ₩110,053 | -0.05% | 11.1만 |
|---|
| 2026.01.20 | ₩108,759 | ₩110,627 | ₩108,545 | ₩109,346 | +0.54% | 11.2만 |
|---|
| 2026.01.16 | ₩109,346 | ₩110,106 | ₩107,985 | ₩109,479 | +0.12% | 19.7만 |
|---|
| 2026.01.15 | ₩110,040 | ₩112,175 | ₩110,040 | ₩110,560 | +0.47% | 11만 |
|---|
| 2026.01.14 | ₩111,134 | ₩111,134 | ₩109,346 | ₩109,746 | -1.25% | 12.5만 |
|---|
| 2026.01.13 | ₩110,413 | ₩111,748 | ₩109,199 | ₩111,080 | +0.60% | 14.1만 |
|---|
| 2026.01.12 | ₩110,093 | ₩113,042 | ₩109,920 | ₩110,507 | +0.38% | 15.9만 |
|---|
| 2026.01.09 | ₩110,867 | ₩111,761 | ₩109,533 | ₩109,946 | -0.83% | 14.3만 |
|---|
| 2026.01.08 | ₩113,242 | ₩113,776 | ₩111,067 | ₩111,067 | -1.92% | 21.5만 |
|---|
| 2026.01.07 | ₩117,819 | ₩117,859 | ₩112,708 | ₩113,255 | -3.87% | 14.9만 |
|---|
| 2026.01.06 | ₩120,661 | ₩121,475 | ₩116,391 | ₩117,805 | -2.37% | 15.3만 |
|---|
| 2026.01.05 | ₩118,993 | ₩120,834 | ₩117,712 | ₩120,100 | +0.93% | 14.7만 |
|---|
| 2026.01.02 | ₩119,273 | ₩119,647 | ₩117,152 | ₩118,846 | -0.36% | 7.1만 |
|---|
| 2025.12.31 | ₩119,006 | ₩119,473 | ₩118,366 | ₩119,260 | +0.21% | 9만 |
|---|
| 2025.12.30 | ₩118,272 | ₩119,673 | ₩118,272 | ₩119,100 | +0.70% | 7.2만 |
|---|
| 2025.12.29 | ₩117,979 | ₩119,433 | ₩117,979 | ₩118,539 | +0.48% | 10만 |
|---|
| 2025.12.26 | ₩117,338 | ₩119,033 | ₩117,338 | ₩118,112 | +0.66% | 10.8만 |
|---|
| 2025.12.24 | ₩117,432 | ₩117,845 | ₩116,898 | ₩117,685 | +0.22% | 4.3만 |
|---|
| 2025.12.23 | ₩118,272 | ₩118,926 | ₩117,525 | ₩117,792 | -0.41% | 8.1만 |
|---|
| 2025.12.22 | ₩117,939 | ₩119,300 | ₩117,805 | ₩118,086 | +0.12% | 8.2만 |
|---|
| 2025.12.19 | ₩116,604 | ₩118,472 | ₩116,604 | ₩118,019 | +1.21% | 19.2만 |
|---|
| 2025.12.18 | ₩117,979 | ₩117,979 | ₩116,258 | ₩116,604 | -1.16% | 12.4만 |
|---|
| 2025.12.17 | ₩115,924 | ₩118,899 | ₩115,924 | ₩117,525 | +1.38% | 14.5만 |
|---|
| 2025.12.16 | ₩115,924 | ₩117,205 | ₩115,697 | ₩116,444 | +0.45% | 19.4만 |
|---|
| 2025.12.15 | ₩115,190 | ₩117,325 | ₩113,375 | ₩116,244 | +0.92% | 14.3만 |
|---|
| 2025.12.12 | ₩116,271 | ₩116,951 | ₩114,937 | ₩115,297 | -0.84% | 10.6만 |
|---|
| 2025.12.11 | ₩113,656 | ₩116,231 | ₩113,269 | ₩115,630 | +1.74% | 21.6만 |
|---|
| 2025.12.10 | ₩113,389 | ₩114,216 | ₩112,295 | ₩113,736 | +0.31% | 22.3만 |
|---|
| 2025.12.09 | ₩111,721 | ₩114,990 | ₩111,721 | ₩113,589 | +1.67% | 22.7만 |
|---|
| 2025.12.08 | ₩113,362 | ₩113,456 | ₩111,161 | ₩111,414 | -1.72% | 22.3만 |
|---|
| 2025.12.05 | ₩114,096 | ₩114,510 | ₩113,055 | ₩113,482 | -0.54% | 16.5만 |
|---|
| 2025.12.04 | ₩113,722 | ₩114,910 | ₩112,695 | ₩114,416 | +0.61% | 17.6만 |
|---|
| 2025.12.03 | ₩114,283 | ₩115,470 | ₩113,322 | ₩113,536 | -0.65% | 16.9만 |
|---|
| 2025.12.02 | ₩116,004 | ₩116,084 | ₩114,229 | ₩114,670 | -1.15% | 16.2만 |
|---|
| 2025.12.01 | ₩116,418 | ₩117,485 | ₩115,110 | ₩115,804 | -0.53% | 12.5만 |
|---|
| 2025.11.28 | ₩115,991 | ₩117,779 | ₩115,190 | ₩117,258 | +1.09% | 5.6만 |
|---|
| 2025.11.26 | ₩114,696 | ₩117,031 | ₩114,696 | ₩116,137 | +1.26% | 11.7만 |
|---|
| 2025.11.25 | ₩113,629 | ₩114,883 | ₩113,309 | ₩114,243 | +0.54% | 13.4만 |
|---|
| 2025.11.24 | ₩113,215 | ₩114,376 | ₩112,201 | ₩112,695 | -0.46% | 16.2만 |
|---|
| 2025.11.21 | ₩114,149 | ₩115,003 | ₩113,202 | ₩113,656 | -0.43% | 10.5만 |
|---|
| 2025.11.20 | ₩117,058 | ₩118,219 | ₩113,923 | ₩114,616 | -2.09% | 11.4만 |
|---|
| 2025.11.19 | ₩118,046 | ₩119,006 | ₩116,618 | ₩116,671 | -1.16% | 7.6만 |
|---|
| 2025.11.18 | ₩118,339 | ₩119,687 | ₩117,418 | ₩118,112 | -0.19% | 15.5만 |
|---|
| 2025.11.17 | ₩119,874 | ₩120,981 | ₩118,753 | ₩118,953 | -0.77% | 13.2만 |
|---|
| 2025.11.14 | ₩121,328 | ₩121,448 | ₩119,126 | ₩120,247 | -0.89% | 10.2만 |
|---|
| 2025.11.13 | ₩122,435 | ₩123,663 | ₩121,835 | ₩122,355 | -0.07% | 7.5만 |
|---|
| 2025.11.12 | ₩123,316 | ₩125,438 | ₩123,289 | ₩123,449 | +0.11% | 8.5만 |
|---|
| 2025.11.11 | ₩123,276 | ₩123,703 | ₩121,421 | ₩123,316 | +0.03% | 5.4만 |
|---|
| 2025.11.10 | ₩123,009 | ₩126,118 | ₩123,009 | ₩123,263 | +0.21% | 9.7만 |
|---|
| 2025.11.07 | ₩124,664 | ₩125,064 | ₩121,421 | ₩123,089 | -1.26% | 8.7만 |
|---|
| 2025.11.06 | ₩122,902 | ₩127,079 | ₩122,689 | ₩125,037 | +1.74% | 9.9만 |
|---|
| 2025.11.05 | ₩121,648 | ₩127,919 | ₩121,648 | ₩122,902 | +1.03% | 14.9만 |
|---|
| 2025.11.04 | ₩120,060 | ₩122,836 | ₩119,980 | ₩121,995 | +1.61% | 11.8만 |
|---|
| 2025.11.03 | ₩120,861 | ₩121,488 | ₩119,286 | ₩120,928 | +0.06% | 9.9만 |
|---|
| 2025.10.31 | ₩119,940 | ₩121,782 | ₩118,166 | ₩121,395 | +1.21% | 10.5만 |
|---|
| 2025.10.30 | ₩116,298 | ₩121,715 | ₩116,298 | ₩119,940 | +3.13% | 9.7만 |
|---|
| 2025.10.29 | ₩115,764 | ₩124,610 | ₩114,803 | ₩117,165 | +1.21% | 33.4만 |
|---|
| 2025.10.28 | ₩116,885 | ₩117,125 | ₩115,670 | ₩116,578 | -0.26% | 6.4만 |
|---|
| 2025.10.27 | ₩116,645 | ₩117,392 | ₩116,178 | ₩116,911 | +0.23% | 9.7만 |
|---|
| 2025.10.24 | ₩119,807 | ₩120,274 | ₩116,271 | ₩116,751 | -2.55% | 17만 |
|---|
| 2025.10.23 | ₩122,128 | ₩122,128 | ₩119,540 | ₩119,793 | -1.91% | 11.5만 |
|---|
| 2025.10.22 | ₩119,740 | ₩122,235 | ₩119,713 | ₩120,607 | +0.72% | 14.6만 |
|---|
| 2025.10.21 | ₩120,567 | ₩122,102 | ₩119,473 | ₩119,740 | -0.69% | 14.4만 |
|---|
| 2025.10.20 | ₩122,489 | ₩122,956 | ₩120,300 | ₩120,567 | -1.57% | 11.2만 |
|---|
| 2025.10.17 | ₩122,395 | ₩124,263 | ₩119,847 | ₩121,541 | -0.70% | 12.8만 |
|---|
| 2025.10.16 | ₩126,038 | ₩126,558 | ₩122,649 | ₩122,662 | -2.68% | 25.2만 |
|---|
| 2025.10.15 | ₩126,692 | ₩127,252 | ₩125,344 | ₩126,372 | -0.25% | 13.9만 |
|---|
| 2025.10.14 | ₩124,690 | ₩126,718 | ₩124,504 | ₩126,465 | +1.42% | 7.3만 |
|---|
| 2025.10.13 | ₩125,584 | ₩127,279 | ₩125,144 | ₩126,251 | +0.53% | 6.6만 |
|---|
| 2025.10.10 | ₩126,865 | ₩127,266 | ₩124,143 | ₩125,024 | -1.45% | 7.1만 |
|---|