시장 데이터를 불러오는 중
전체 종목
리버티 미디어 Series C 과거 주가
Liberty Media Corporation - Series C Common Stock · FWONK · NASDAQ
주요 사업 분야는 방송 콘텐츠·방송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Liberty Media Corporation - Series C Common Stock · FWONK · NASDAQ
주요 사업 분야는 방송 콘텐츠·방송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩127,627 | ₩128,587 | ₩124,827 | ₩125,387 | -1.76% | 229.2만 |
| 2026.10.08 | ₩127,347 | ₩127,574 | ₩125,481 | ₩126,761 | -0.46% | 300.4만 |
| 2026.10.07 | ₩127,387 | ₩128,187 | ₩125,714 | ₩127,361 | -0.02% | 208.5만 |
| 2026.10.06 | ₩127,467 | ₩128,707 | ₩126,361 | ₩127,387 | -0.06% | 182.8만 |
| 2026.10.05 | ₩123,081 | ₩128,981 | ₩121,934 | ₩126,667 | +2.91% | 360.1만 |
| 2026.10.02 | ₩123,107 | ₩123,441 | ₩119,241 | ₩121,601 | -1.22% | 249만 |
| 2026.10.01 | ₩123,654 | ₩123,654 | ₩119,874 | ₩122,134 | -1.23% | 311.2만 |
| 2026.09.30 | ₩124,401 | ₩124,947 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩123,041 |
| ₩123,201 |
| -0.96% |
| 175.1만 |
| 2026.09.29 | ₩126,481 | ₩126,741 | ₩122,974 | ₩124,107 | -1.88% | 209.3만 |
|---|
| 2026.09.28 | ₩125,667 | ₩126,861 | ₩124,587 | ₩126,481 | +0.65% | 111만 |
|---|
| 2026.09.25 | ₩126,774 | ₩127,421 | ₩124,067 | ₩126,147 | -0.49% | 206.8만 |
|---|
| 2026.09.24 | ₩124,987 | ₩127,947 | ₩124,441 | ₩126,774 | +1.43% | 250.3만 |
|---|
| 2026.09.23 | ₩126,027 | ₩127,201 | ₩124,227 | ₩124,334 | -1.34% | 431.7만 |
|---|
| 2026.09.22 | ₩129,067 | ₩130,187 | ₩126,041 | ₩126,161 | -2.25% | 422.7만 |
|---|
| 2026.09.21 | ₩128,721 | ₩129,694 | ₩126,121 | ₩128,574 | -0.11% | 224.7만 |
|---|
| 2026.09.18 | ₩126,027 | ₩127,094 | ₩124,467 | ₩126,054 | +0.02% | 366.9만 |
|---|
| 2026.09.17 | ₩127,801 | ₩127,814 | ₩125,241 | ₩125,561 | -1.75% | 156.3만 |
|---|
| 2026.09.16 | ₩126,494 | ₩128,894 | ₩125,787 | ₩127,147 | +0.52% | 209.7만 |
|---|
| 2026.09.15 | ₩126,347 | ₩127,281 | ₩125,347 | ₩126,667 | +0.25% | 188.3만 |
|---|
| 2026.09.14 | ₩128,781 | ₩129,241 | ₩126,267 | ₩127,201 | -1.23% | 199.6만 |
|---|
| 2026.09.11 | ₩127,854 | ₩130,094 | ₩126,667 | ₩127,454 | -0.31% | 176.7만 |
|---|
| 2026.09.10 | ₩131,494 | ₩131,494 | ₩126,607 | ₩127,254 | -3.22% | 252.2만 |
|---|
| 2026.09.09 | ₩127,414 | ₩129,907 | ₩126,787 | ₩129,067 | +1.30% | 219.3만 |
|---|
| 2026.09.08 | ₩127,841 | ₩129,054 | ₩126,241 | ₩126,601 | -0.97% | 157.9만 |
|---|
| 2026.09.04 | ₩128,174 | ₩131,867 | ₩127,121 | ₩127,334 | -0.66% | 174.1만 |
|---|
| 2026.09.03 | ₩129,614 | ₩131,334 | ₩128,134 | ₩129,254 | -0.28% | 164.8만 |
|---|
| 2026.09.02 | ₩129,134 | ₩131,307 | ₩129,134 | ₩129,867 | +0.57% | 182.1만 |
|---|
| 2026.09.01 | ₩132,201 | ₩133,367 | ₩129,241 | ₩129,267 | -2.22% | 235.4만 |
|---|
| 2026.08.31 | ₩134,694 | ₩135,687 | ₩132,647 | ₩133,267 | -1.06% | 216만 |
|---|
| 2026.08.28 | ₩136,841 | ₩137,081 | ₩134,921 | ₩135,734 | -0.81% | 93.3만 |
|---|
| 2026.08.27 | ₩137,814 | ₩138,085 | ₩135,467 | ₩136,121 | -1.23% | 149.8만 |
|---|
| 2026.08.26 | ₩138,627 | ₩139,641 | ₩137,614 | ₩137,787 | -0.61% | 166.8만 |
|---|
| 2026.08.25 | ₩141,214 | ₩141,867 | ₩138,578 | ₩139,334 | -1.33% | 167.4만 |
|---|
| 2026.08.24 | ₩140,854 | ₩143,081 | ₩140,186 | ₩142,214 | +0.97% | 203.4만 |
|---|
| 2026.08.21 | ₩138,867 | ₩140,294 | ₩138,667 | ₩139,921 | +0.76% | 92.4만 |
|---|
| 2026.08.20 | ₩140,014 | ₩140,154 | ₩136,967 | ₩138,881 | -0.81% | 197.1만 |
|---|
| 2026.08.19 | ₩135,307 | ₩139,854 | ₩135,307 | ₩139,787 | +3.31% | 149.7만 |
|---|
| 2026.08.18 | ₩136,734 | ₩137,507 | ₩135,787 | ₩136,027 | -0.52% | 113.6만 |
|---|
| 2026.08.17 | ₩137,134 | ₩138,654 | ₩134,947 | ₩135,974 | -0.85% | 139.5만 |
|---|
| 2026.08.14 | ₩138,334 | ₩140,067 | ₩137,334 | ₩138,534 | +0.14% | 201.6만 |
|---|
| 2026.08.13 | ₩138,654 | ₩139,987 | ₩137,641 | ₩138,254 | -0.29% | 122.3만 |
|---|
| 2026.08.12 | ₩136,507 | ₩139,614 | ₩135,681 | ₩138,147 | +1.20% | 225.6만 |
|---|
| 2026.08.11 | ₩136,654 | ₩137,267 | ₩134,094 | ₩136,507 | -0.11% | 399.2만 |
|---|
| 2026.08.10 | ₩133,334 | ₩137,721 | ₩132,801 | ₩136,974 | +2.73% | 253.3만 |
|---|
| 2026.08.07 | ₩134,654 | ₩137,801 | ₩133,927 | ₩137,134 | +1.84% | 217만 |
|---|
| 2026.08.06 | ₩128,841 | ₩133,307 | ₩128,694 | ₩132,921 | +3.17% | 303.1만 |
|---|
| 2026.08.05 | ₩129,561 | ₩129,561 | ₩126,547 | ₩128,067 | -1.15% | 208.6만 |
|---|
| 2026.08.04 | ₩130,214 | ₩130,401 | ₩128,361 | ₩128,574 | -1.26% | 257.3만 |
|---|
| 2026.08.03 | ₩131,387 | ₩132,507 | ₩128,254 | ₩130,321 | -0.81% | 218.8만 |
|---|
| 2026.07.31 | ₩133,534 | ₩133,978 | ₩129,841 | ₩130,841 | -2.02% | 170.3만 |
|---|
| 2026.07.30 | ₩134,721 | ₩135,034 | ₩131,281 | ₩133,334 | -1.03% | 224만 |
|---|
| 2026.07.29 | ₩135,574 | ₩138,541 | ₩134,174 | ₩135,854 | +0.21% | 314만 |
|---|
| 2026.07.28 | ₩131,714 | ₩135,667 | ₩131,201 | ₩134,934 | +2.44% | 150.1만 |
|---|
| 2026.07.27 | ₩130,307 | ₩131,827 | ₩129,321 | ₩131,107 | +0.61% | 133.6만 |
|---|
| 2026.07.24 | ₩128,841 | ₩129,601 | ₩126,241 | ₩129,401 | +0.43% | 171.8만 |
|---|
| 2026.07.23 | ₩128,721 | ₩129,321 | ₩126,921 | ₩128,641 | -0.06% | 120.9만 |
|---|
| 2026.07.22 | ₩130,307 | ₩131,734 | ₩128,867 | ₩129,281 | -0.79% | 115만 |
|---|
| 2026.07.21 | ₩131,361 | ₩132,001 | ₩129,301 | ₩130,554 | -0.61% | 103.1만 |
|---|
| 2026.07.20 | ₩135,921 | ₩137,627 | ₩132,214 | ₩132,267 | -2.69% | 198.9만 |
|---|
| 2026.07.17 | ₩132,094 | ₩136,398 | ₩131,547 | ₩136,267 | +3.16% | 277.7만 |
|---|
| 2026.07.16 | ₩134,094 | ₩134,894 | ₩131,707 | ₩132,987 | -0.83% | 185.3만 |
|---|
| 2026.07.15 | ₩134,627 | ₩136,987 | ₩130,734 | ₩133,334 | -0.96% | 289.4만 |
|---|
| 2026.07.14 | ₩132,174 | ₩135,787 | ₩130,521 | ₩134,494 | +1.76% | 160.4만 |
|---|
| 2026.07.13 | ₩128,001 | ₩135,547 | ₩127,987 | ₩132,854 | +3.79% | 282.1만 |
|---|
| 2026.07.10 | ₩127,921 | ₩128,894 | ₩126,867 | ₩128,174 | +0.20% | 148.4만 |
|---|
| 2026.07.09 | ₩127,934 | ₩129,147 | ₩125,767 | ₩127,881 | -0.04% | 199.9만 |
|---|
| 2026.07.08 | ₩131,441 | ₩131,441 | ₩128,347 | ₩128,654 | -2.12% | 160.5만 |
|---|
| 2026.07.07 | ₩132,307 | ₩133,481 | ₩131,541 | ₩131,774 | -0.40% | 164.5만 |
|---|
| 2026.07.06 | ₩131,334 | ₩133,694 | ₩130,761 | ₩131,961 | +0.48% | 226만 |
|---|
| 2026.07.02 | ₩131,041 | ₩131,841 | ₩129,574 | ₩131,334 | +0.22% | 143.4만 |
|---|
| 2026.07.01 | ₩126,361 | ₩132,707 | ₩126,361 | ₩131,174 | +3.81% | 293.6만 |
|---|
| 2026.06.30 | ₩124,614 | ₩127,307 | ₩122,914 | ₩126,854 | +1.80% | 275.9만 |
|---|
| 2026.06.29 | ₩123,854 | ₩124,854 | ₩122,154 | ₩124,641 | +0.64% | 217.8만 |
|---|
| 2026.06.26 | ₩121,241 | ₩123,654 | ₩120,521 | ₩122,894 | +1.36% | 322.6만 |
|---|
| 2026.06.25 | ₩120,601 | ₩123,347 | ₩120,214 | ₩120,601 | 0.00% | 233.8만 |
|---|
| 2026.06.24 | ₩119,721 | ₩121,814 | ₩119,001 | ₩120,041 | +0.27% | 510.7만 |
|---|
| 2026.06.23 | ₩118,707 | ₩120,574 | ₩118,494 | ₩118,921 | +0.18% | 184.4만 |
|---|
| 2026.06.22 | ₩120,827 | ₩121,447 | ₩118,667 | ₩119,134 | -1.40% | 191.3만 |
|---|
| 2026.06.18 | ₩121,454 | ₩122,054 | ₩119,937 | ₩121,014 | -0.36% | 182.9만 |
|---|
| 2026.06.17 | ₩119,694 | ₩122,361 | ₩119,601 | ₩120,467 | +0.65% | 189.1만 |
|---|
| 2026.06.16 | ₩120,534 | ₩120,667 | ₩117,334 | ₩119,507 | -0.85% | 235.7만 |
|---|
| 2026.06.15 | ₩119,494 | ₩122,307 | ₩118,887 | ₩120,054 | +0.47% | 230.7만 |
|---|
| 2026.06.12 | ₩121,374 | ₩121,641 | ₩117,161 | ₩118,574 | -2.31% | 159.2만 |
|---|
| 2026.06.11 | ₩118,041 | ₩120,747 | ₩116,667 | ₩120,561 | +2.13% | 152.6만 |
|---|
| 2026.06.10 | ₩118,121 | ₩119,147 | ₩116,667 | ₩118,147 | +0.02% | 144.9만 |
|---|
| 2026.06.09 | ₩116,281 | ₩119,094 | ₩115,887 | ₩117,301 | +0.88% | 161.8만 |
|---|
| 2026.06.08 | ₩117,347 | ₩117,734 | ₩115,347 | ₩115,827 | -1.30% | 121.8만 |
|---|
| 2026.06.05 | ₩113,507 | ₩117,594 | ₩113,507 | ₩116,907 | +3.00% | 212.4만 |
|---|
| 2026.06.04 | ₩116,921 | ₩119,294 | ₩114,081 | ₩114,627 | -1.96% | 176.3만 |
|---|
| 2026.06.03 | ₩118,827 | ₩118,827 | ₩113,877 | ₩115,841 | -2.51% | 181.9만 |
|---|
| 2026.06.02 | ₩121,201 | ₩121,587 | ₩118,654 | ₩119,094 | -1.74% | 130.2만 |
|---|
| 2026.06.01 | ₩121,694 | ₩122,134 | ₩119,694 | ₩121,441 | -0.21% | 111.8만 |
|---|
| 2026.05.29 | ₩120,947 | ₩122,694 | ₩119,641 | ₩121,054 | +0.09% | 287.2만 |
|---|
| 2026.05.28 | ₩119,414 | ₩121,621 | ₩118,874 | ₩121,414 | +1.67% | 158.6만 |
|---|
| 2026.05.27 | ₩122,121 | ₩123,634 | ₩120,027 | ₩120,441 | -1.38% | 137.4만 |
|---|
| 2026.05.26 | ₩118,081 | ₩122,214 | ₩117,707 | ₩121,881 | +3.22% | 206.9만 |
|---|
| 2026.05.22 | ₩118,934 | ₩119,627 | ₩116,874 | ₩118,081 | -0.72% | 159.5만 |
|---|
| 2026.05.21 | ₩120,174 | ₩120,841 | ₩118,147 | ₩118,934 | -1.03% | 204.9만 |
|---|
| 2026.05.20 | ₩118,867 | ₩121,374 | ₩118,681 | ₩120,587 | +1.45% | 243.7만 |
|---|
| 2026.05.19 | ₩121,321 | ₩121,561 | ₩118,561 | ₩119,974 | -1.11% | 166.5만 |
|---|
| 2026.05.18 | ₩119,094 | ₩123,201 | ₩119,094 | ₩121,321 | +1.87% | 134.8만 |
|---|
| 2026.05.15 | ₩121,374 | ₩122,094 | ₩119,227 | ₩119,387 | -1.64% | 179.8만 |
|---|
| 2026.05.14 | ₩122,254 | ₩123,827 | ₩121,414 | ₩121,561 | -0.57% | 169.9만 |
|---|
| 2026.05.13 | ₩120,134 | ₩123,531 | ₩117,267 | ₩122,481 | +1.95% | 277.3만 |
|---|
| 2026.05.12 | ₩123,521 | ₩123,761 | ₩120,827 | ₩120,921 | -2.10% | 312.7만 |
|---|
| 2026.05.11 | ₩125,254 | ₩127,454 | ₩122,947 | ₩123,681 | -1.26% | 253.8만 |
|---|
| 2026.05.08 | ₩125,067 | ₩128,027 | ₩124,667 | ₩125,934 | +0.69% | 273.6만 |
|---|
| 2026.05.07 | ₩118,667 | ₩125,001 | ₩117,214 | ₩124,641 | +5.03% | 256.6만 |
|---|
| 2026.05.06 | ₩117,081 | ₩119,767 | ₩116,741 | ₩118,214 | +0.97% | 176.7만 |
|---|
| 2026.05.05 | ₩117,441 | ₩118,534 | ₩116,174 | ₩116,534 | -0.77% | 113.1만 |
|---|
| 2026.05.04 | ₩118,054 | ₩120,081 | ₩116,881 | ₩117,561 | -0.42% | 184.2만 |
|---|
| 2026.05.01 | ₩117,534 | ₩120,041 | ₩116,054 | ₩117,254 | -0.24% | 228.6만 |
|---|
| 2026.04.30 | ₩113,547 | ₩114,654 | ₩112,801 | ₩114,601 | +0.93% | 305.1만 |
|---|
| 2026.04.29 | ₩113,987 | ₩114,627 | ₩112,347 | ₩113,454 | -0.47% | 143.3만 |
|---|
| 2026.04.28 | ₩116,094 | ₩117,181 | ₩114,641 | ₩114,721 | -1.18% | 240.8만 |
|---|
| 2026.04.27 | ₩117,681 | ₩119,534 | ₩115,561 | ₩115,614 | -1.76% | 176.8만 |
|---|
| 2026.04.24 | ₩118,094 | ₩118,631 | ₩116,081 | ₩118,134 | +0.03% | 419.5만 |
|---|
| 2026.04.23 | ₩117,121 | ₩119,241 | ₩116,321 | ₩118,227 | +0.94% | 131.5만 |
|---|
| 2026.04.22 | ₩117,854 | ₩118,394 | ₩114,414 | ₩117,161 | -0.59% | 264.8만 |
|---|
| 2026.04.21 | ₩119,654 | ₩120,494 | ₩116,647 | ₩117,161 | -2.08% | 156.4만 |
|---|
| 2026.04.20 | ₩120,187 | ₩121,847 | ₩119,507 | ₩119,854 | -0.28% | 189.5만 |
|---|
| 2026.04.17 | ₩120,054 | ₩123,081 | ₩120,054 | ₩120,641 | +0.49% | 111.6만 |
|---|
| 2026.04.16 | ₩120,881 | ₩122,027 | ₩118,321 | ₩119,921 | -0.79% | 175만 |
|---|
| 2026.04.15 | ₩121,601 | ₩122,647 | ₩120,307 | ₩120,627 | -0.80% | 146만 |
|---|
| 2026.04.14 | ₩120,547 | ₩122,074 | ₩120,321 | ₩121,027 | +0.40% | 116.3만 |
|---|
| 2026.04.13 | ₩117,654 | ₩121,547 | ₩117,654 | ₩120,907 | +2.77% | 151.2만 |
|---|
| 2026.04.10 | ₩118,187 | ₩119,334 | ₩117,947 | ₩118,361 | +0.15% | 223.4만 |
|---|
| 2026.04.09 | ₩117,041 | ₩118,561 | ₩115,681 | ₩118,187 | +0.98% | 206.9만 |
|---|
| 2026.04.08 | ₩117,974 | ₩119,614 | ₩117,301 | ₩117,547 | -0.36% | 344.3만 |
|---|
| 2026.04.07 | ₩114,534 | ₩115,747 | ₩113,361 | ₩115,334 | +0.70% | 136.7만 |
|---|
| 2026.04.06 | ₩117,087 | ₩117,254 | ₩114,881 | ₩114,934 | -1.84% | 119.7만 |
|---|
| 2026.04.02 | ₩113,734 | ₩117,947 | ₩113,541 | ₩117,147 | +3.00% | 114.2만 |
|---|
| 2026.04.01 | ₩116,014 | ₩118,401 | ₩113,547 | ₩113,814 | -1.90% | 231만 |
|---|
| 2026.03.31 | ₩111,627 | ₩114,867 | ₩110,714 | ₩113,361 | +1.55% | 227.4만 |
|---|
| 2026.03.30 | ₩108,841 | ₩112,401 | ₩107,162 | ₩110,361 | +1.40% | 142만 |
|---|
| 2026.03.27 | ₩110,614 | ₩111,827 | ₩106,867 | ₩108,841 | -1.60% | 168.3만 |
|---|
| 2026.03.26 | ₩111,014 | ₩112,921 | ₩110,467 | ₩111,121 | +0.10% | 137.9만 |
|---|
| 2026.03.25 | ₩112,067 | ₩113,334 | ₩109,207 | ₩111,054 | -0.90% | 152.4만 |
|---|
| 2026.03.24 | ₩109,934 | ₩111,707 | ₩109,387 | ₩111,201 | +1.15% | 153만 |
|---|
| 2026.03.23 | ₩109,521 | ₩111,881 | ₩109,441 | ₩110,321 | +0.73% | 189.3만 |
|---|
| 2026.03.20 | ₩111,027 | ₩112,201 | ₩108,321 | ₩108,561 | -2.22% | 178.8만 |
|---|
| 2026.03.19 | ₩112,774 | ₩114,467 | ₩110,414 | ₩111,214 | -1.38% | 163.2만 |
|---|
| 2026.03.18 | ₩116,267 | ₩117,334 | ₩113,081 | ₩113,574 | -2.32% | 249.1만 |
|---|
| 2026.03.17 | ₩116,641 | ₩118,921 | ₩116,641 | ₩117,094 | +0.39% | 200.1만 |
|---|
| 2026.03.16 | ₩112,974 | ₩116,454 | ₩111,081 | ₩116,254 | +2.90% | 253만 |
|---|
| 2026.03.13 | ₩114,081 | ₩117,254 | ₩110,774 | ₩111,547 | -2.22% | 445만 |
|---|
| 2026.03.12 | ₩112,054 | ₩114,721 | ₩111,987 | ₩113,587 | +1.37% | 251.3만 |
|---|
| 2026.03.11 | ₩114,307 | ₩115,613 | ₩111,441 | ₩112,334 | -1.73% | 189.9만 |
|---|
| 2026.03.10 | ₩112,494 | ₩115,801 | ₩112,441 | ₩114,681 | +1.94% | 220.1만 |
|---|
| 2026.03.09 | ₩111,227 | ₩112,914 | ₩109,721 | ₩112,561 | +1.20% | 231.5만 |
|---|
| 2026.03.06 | ₩111,267 | ₩113,547 | ₩108,367 | ₩111,694 | +0.38% | 341.3만 |
|---|
| 2026.03.05 | ₩114,054 | ₩115,841 | ₩111,534 | ₩111,974 | -1.82% | 260.3만 |
|---|
| 2026.03.04 | ₩118,027 | ₩118,614 | ₩113,041 | ₩113,974 | -3.43% | 355.5만 |
|---|
| 2026.03.03 | ₩120,387 | ₩120,834 | ₩114,827 | ₩118,414 | -1.64% | 240.3만 |
|---|
| 2026.03.02 | ₩122,027 | ₩123,321 | ₩117,774 | ₩121,454 | -0.47% | 219.7만 |
|---|
| 2026.02.27 | ₩115,707 | ₩124,301 | ₩115,707 | ₩122,121 | +5.54% | 497.1만 |
|---|
| 2026.02.26 | ₩115,014 | ₩122,334 | ₩115,014 | ₩115,387 | +0.32% | 460.5만 |
|---|
| 2026.02.25 | ₩116,227 | ₩119,334 | ₩114,254 | ₩119,054 | +2.43% | 262.3만 |
|---|
| 2026.02.24 | ₩117,681 | ₩118,361 | ₩116,014 | ₩116,227 | -1.23% | 140.1만 |
|---|
| 2026.02.23 | ₩119,881 | ₩120,561 | ₩117,054 | ₩117,081 | -2.34% | 235.2만 |
|---|
| 2026.02.20 | ₩120,574 | ₩121,254 | ₩119,054 | ₩120,321 | -0.21% | 136.4만 |
|---|
| 2026.02.19 | ₩119,987 | ₩121,401 | ₩119,411 | ₩120,147 | +0.13% | 127만 |
|---|
| 2026.02.18 | ₩115,481 | ₩119,707 | ₩115,481 | ₩119,241 | +3.26% | 167.2만 |
|---|
| 2026.02.17 | ₩114,174 | ₩117,014 | ₩114,014 | ₩115,654 | +1.30% | 164.8만 |
|---|
| 2026.02.13 | ₩113,414 | ₩115,161 | ₩110,694 | ₩114,067 | +0.58% | 238.1만 |
|---|
| 2026.02.12 | ₩114,134 | ₩114,414 | ₩111,114 | ₩113,067 | -0.93% | 341만 |
|---|
| 2026.02.11 | ₩114,081 | ₩115,334 | ₩112,707 | ₩113,361 | -0.63% | 114.2만 |
|---|
| 2026.02.10 | ₩113,094 | ₩115,134 | ₩112,761 | ₩114,307 | +1.07% | 183.1만 |
|---|
| 2026.02.09 | ₩113,881 | ₩113,907 | ₩111,821 | ₩112,547 | -1.17% | 150.5만 |
|---|
| 2026.02.06 | ₩115,721 | ₩117,001 | ₩112,627 | ₩113,667 | -1.77% | 316.5만 |
|---|
| 2026.02.05 | ₩116,827 | ₩117,521 | ₩115,094 | ₩116,214 | -0.52% | 182.4만 |
|---|
| 2026.02.04 | ₩114,387 | ₩118,027 | ₩113,481 | ₩116,001 | +1.41% | 193.1만 |
|---|
| 2026.02.03 | ₩113,521 | ₩114,441 | ₩110,534 | ₩114,361 | +0.74% | 197.1만 |
|---|
| 2026.02.02 | ₩115,201 | ₩115,947 | ₩112,227 | ₩114,001 | -1.04% | 289.6만 |
|---|
| 2026.01.30 | ₩116,734 | ₩117,947 | ₩114,667 | ₩116,027 | -0.61% | 358.2만 |
|---|
| 2026.01.29 | ₩117,321 | ₩118,594 | ₩114,334 | ₩116,281 | -0.89% | 310.7만 |
|---|
| 2026.01.28 | ₩119,107 | ₩119,654 | ₩117,294 | ₩117,374 | -1.46% | 179.7만 |
|---|
| 2026.01.27 | ₩119,481 | ₩120,334 | ₩117,741 | ₩118,787 | -0.58% | 169만 |
|---|
| 2026.01.26 | ₩118,107 | ₩120,474 | ₩117,681 | ₩119,587 | +1.25% | 138.4만 |
|---|
| 2026.01.23 | ₩116,014 | ₩118,561 | ₩115,621 | ₩118,254 | +1.93% | 131.5만 |
|---|
| 2026.01.22 | ₩119,334 | ₩120,507 | ₩116,134 | ₩116,521 | -2.36% | 184.5만 |
|---|
| 2026.01.21 | ₩119,974 | ₩120,034 | ₩117,453 | ₩119,334 | -0.53% | 170.3만 |
|---|
| 2026.01.20 | ₩118,401 | ₩120,561 | ₩117,494 | ₩118,894 | +0.42% | 150.1만 |
|---|
| 2026.01.16 | ₩120,201 | ₩120,221 | ₩117,414 | ₩119,034 | -0.97% | 230.9만 |
|---|
| 2026.01.15 | ₩119,014 | ₩122,161 | ₩119,014 | ₩120,667 | +1.39% | 271.7만 |
|---|
| 2026.01.14 | ₩120,841 | ₩121,787 | ₩118,854 | ₩119,254 | -1.31% | 190.7만 |
|---|
| 2026.01.13 | ₩120,161 | ₩122,238 | ₩118,907 | ₩121,054 | +0.74% | 207.5만 |
|---|
| 2026.01.12 | ₩121,094 | ₩123,987 | ₩120,147 | ₩120,761 | -0.28% | 170.2만 |
|---|
| 2026.01.09 | ₩121,894 | ₩122,581 | ₩119,861 | ₩120,374 | -1.25% | 155.3만 |
|---|
| 2026.01.08 | ₩123,001 | ₩124,334 | ₩121,801 | ₩121,867 | -0.92% | 144.7만 |
|---|
| 2026.01.07 | ₩127,867 | ₩127,934 | ₩122,107 | ₩123,627 | -3.32% | 216.3만 |
|---|
| 2026.01.06 | ₩130,907 | ₩132,321 | ₩126,267 | ₩127,667 | -2.48% | 174.2만 |
|---|
| 2026.01.05 | ₩130,121 | ₩131,894 | ₩129,754 | ₩131,001 | +0.68% | 96.7만 |
|---|
| 2026.01.02 | ₩130,641 | ₩132,054 | ₩129,021 | ₩130,721 | +0.06% | 84.3만 |
|---|
| 2025.12.31 | ₩130,947 | ₩131,881 | ₩130,174 | ₩131,347 | +0.31% | 105.6만 |
|---|
| 2025.12.30 | ₩130,454 | ₩131,694 | ₩130,201 | ₩130,947 | +0.38% | 64.5만 |
|---|
| 2025.12.29 | ₩129,374 | ₩131,454 | ₩129,161 | ₩130,454 | +0.83% | 218.2만 |
|---|
| 2025.12.26 | ₩128,827 | ₩130,441 | ₩128,627 | ₩129,507 | +0.53% | 34만 |
|---|
| 2025.12.24 | ₩128,721 | ₩129,814 | ₩128,361 | ₩129,107 | +0.30% | 18.7만 |
|---|
| 2025.12.23 | ₩130,147 | ₩130,627 | ₩128,694 | ₩128,961 | -0.91% | 74.7만 |
|---|
| 2025.12.22 | ₩129,587 | ₩131,147 | ₩129,227 | ₩129,774 | +0.14% | 86.7만 |
|---|
| 2025.12.19 | ₩128,041 | ₩130,654 | ₩127,627 | ₩129,574 | +1.20% | 179.8만 |
|---|
| 2025.12.18 | ₩129,721 | ₩130,947 | ₩127,387 | ₩128,107 | -1.24% | 120.4만 |
|---|
| 2025.12.17 | ₩127,721 | ₩130,467 | ₩126,921 | ₩129,187 | +1.15% | 214.1만 |
|---|
| 2025.12.16 | ₩126,307 | ₩128,307 | ₩126,114 | ₩127,721 | +1.12% | 170.5만 |
|---|
| 2025.12.15 | ₩125,027 | ₩127,914 | ₩123,134 | ₩126,454 | +1.14% | 188.6만 |
|---|
| 2025.12.12 | ₩125,774 | ₩126,401 | ₩124,627 | ₩125,027 | -0.59% | 99.9만 |
|---|
| 2025.12.11 | ₩123,467 | ₩125,681 | ₩121,941 | ₩124,787 | +1.07% | 166.7만 |
|---|
| 2025.12.10 | ₩123,587 | ₩123,961 | ₩121,821 | ₩123,067 | -0.42% | 166.1만 |
|---|
| 2025.12.09 | ₩120,987 | ₩124,494 | ₩120,774 | ₩123,334 | +1.94% | 160.4만 |
|---|
| 2025.12.08 | ₩122,694 | ₩123,001 | ₩120,361 | ₩120,747 | -1.59% | 218.3만 |
|---|
| 2025.12.05 | ₩124,241 | ₩124,749 | ₩122,707 | ₩122,934 | -1.05% | 141만 |
|---|
| 2025.12.04 | ₩123,467 | ₩124,527 | ₩122,201 | ₩124,361 | +0.72% | 189.7만 |
|---|
| 2025.12.03 | ₩123,827 | ₩126,014 | ₩122,947 | ₩123,054 | -0.62% | 132.3만 |
|---|
| 2025.12.02 | ₩127,281 | ₩128,827 | ₩124,334 | ₩124,494 | -2.19% | 119.1만 |
|---|
| 2025.12.01 | ₩127,174 | ₩128,687 | ₩125,774 | ₩126,401 | -0.61% | 158만 |
|---|
| 2025.11.28 | ₩128,347 | ₩128,734 | ₩126,227 | ₩127,974 | -0.29% | 65.8만 |
|---|
| 2025.11.26 | ₩126,401 | ₩128,187 | ₩125,947 | ₩127,521 | +0.89% | 133만 |
|---|
| 2025.11.25 | ₩124,787 | ₩126,614 | ₩124,481 | ₩125,534 | +0.60% | 159.4만 |
|---|
| 2025.11.24 | ₩124,161 | ₩126,154 | ₩123,414 | ₩124,081 | -0.06% | 255.6만 |
|---|
| 2025.11.21 | ₩125,401 | ₩126,467 | ₩123,947 | ₩124,694 | -0.56% | 145.3만 |
|---|
| 2025.11.20 | ₩129,267 | ₩129,467 | ₩124,627 | ₩124,947 | -3.34% | 249.3만 |
|---|
| 2025.11.19 | ₩129,587 | ₩130,378 | ₩127,801 | ₩127,974 | -1.24% | 97.2만 |
|---|
| 2025.11.18 | ₩130,094 | ₩132,161 | ₩128,194 | ₩128,974 | -0.86% | 95.1만 |
|---|
| 2025.11.17 | ₩131,387 | ₩132,174 | ₩129,994 | ₩130,307 | -0.82% | 185.9만 |
|---|
| 2025.11.14 | ₩134,134 | ₩134,294 | ₩130,467 | ₩131,747 | -1.78% | 148.8만 |
|---|
| 2025.11.13 | ₩134,721 | ₩136,674 | ₩133,894 | ₩134,307 | -0.31% | 88.5만 |
|---|
| 2025.11.12 | ₩136,014 | ₩138,721 | ₩135,274 | ₩135,481 | -0.39% | 155.3만 |
|---|
| 2025.11.11 | ₩136,121 | ₩136,547 | ₩133,334 | ₩136,001 | -0.09% | 116.7만 |
|---|
| 2025.11.10 | ₩136,507 | ₩139,527 | ₩135,454 | ₩135,814 | -0.51% | 171.1만 |
|---|
| 2025.11.07 | ₩137,267 | ₩137,834 | ₩133,627 | ₩136,001 | -0.92% | 190만 |
|---|
| 2025.11.06 | ₩134,601 | ₩140,054 | ₩134,174 | ₩137,627 | +2.25% | 288.4만 |
|---|
| 2025.11.05 | ₩132,414 | ₩140,547 | ₩132,414 | ₩135,214 | +2.11% | 213.8만 |
|---|
| 2025.11.04 | ₩131,694 | ₩134,947 | ₩130,227 | ₩134,334 | +2.00% | 143.9만 |
|---|
| 2025.11.03 | ₩132,627 | ₩133,094 | ₩130,481 | ₩132,894 | +0.20% | 137.5만 |
|---|
| 2025.10.31 | ₩130,001 | ₩133,681 | ₩128,687 | ₩133,134 | +2.41% | 209.1만 |
|---|
| 2025.10.30 | ₩127,454 | ₩133,134 | ₩126,814 | ₩131,347 | +3.05% | 138.9만 |
|---|
| 2025.10.29 | ₩126,641 | ₩136,574 | ₩124,547 | ₩127,961 | +1.04% | 350.8만 |
|---|
| 2025.10.28 | ₩126,174 | ₩127,241 | ₩124,681 | ₩126,741 | +0.45% | 108.1만 |
|---|
| 2025.10.27 | ₩127,561 | ₩127,561 | ₩125,814 | ₩126,454 | -0.87% | 133.3만 |
|---|
| 2025.10.24 | ₩129,881 | ₩130,314 | ₩125,747 | ₩126,201 | -2.83% | 167.7만 |
|---|
| 2025.10.23 | ₩130,041 | ₩131,134 | ₩129,014 | ₩129,361 | -0.52% | 148.3만 |
|---|
| 2025.10.22 | ₩129,801 | ₩132,667 | ₩129,361 | ₩130,374 | +0.44% | 109.5만 |
|---|
| 2025.10.21 | ₩131,001 | ₩133,067 | ₩129,214 | ₩129,521 | -1.13% | 119.8만 |
|---|
| 2025.10.20 | ₩132,427 | ₩133,597 | ₩130,441 | ₩130,694 | -1.31% | 106만 |
|---|
| 2025.10.17 | ₩132,001 | ₩135,310 | ₩130,001 | ₩131,934 | -0.05% | 212.7만 |
|---|
| 2025.10.16 | ₩139,241 | ₩139,354 | ₩133,334 | ₩133,841 | -3.88% | 156.9만 |
|---|
| 2025.10.15 | ₩137,894 | ₩139,054 | ₩136,801 | ₩138,094 | +0.15% | 82.9만 |
|---|
| 2025.10.14 | ₩137,654 | ₩138,854 | ₩136,307 | ₩138,294 | +0.46% | 91.5만 |
|---|
| 2025.10.13 | ₩138,974 | ₩140,921 | ₩137,587 | ₩138,707 | -0.19% | 110.2만 |
|---|
| 2025.10.10 | ₩139,814 | ₩141,174 | ₩136,307 | ₩137,601 | -1.58% | 79.7만 |
|---|