시장 데이터를 불러오는 중
전체 종목
리버티 캐피탈 Series A 과거 주가
Liberty Capital Corporation - Series A GCI Group Common Stock · GLIBA · NASDAQ
주요 사업 분야는 케이블·유료방송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Liberty Capital Corporation - Series A GCI Group Common Stock · GLIBA · NASDAQ
주요 사업 분야는 케이블·유료방송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,062 | ₩31,075 | ₩26,693 | ₩26,908 | -13.37% | 6만 |
| 2026.10.08 | ₩31,289 | ₩31,712 | ₩31,019 | ₩31,611 | +1.03% | 2만 |
| 2026.10.07 | ₩31,383 | ₩31,745 | ₩30,800 | ₩31,544 | +0.51% | 3.2만 |
| 2026.10.06 | ₩31,785 | ₩31,973 | ₩31,276 | ₩31,691 | -0.30% | 2.6만 |
| 2026.10.05 | ₩30,867 | ₩31,638 | ₩30,794 | ₩31,638 | +2.50% | 2.6만 |
| 2026.10.02 | ₩31,490 | ₩31,886 | ₩30,954 | ₩31,035 | -1.45% | 3.8만 |
| 2026.10.01 | ₩30,861 | ₩31,785 | ₩30,619 | ₩31,450 | +1.91% | 3.2만 |
| 2026.09.30 | ₩30,633 | ₩31,236 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,981 |
| +1.14% |
| 3.9만 |
| 2026.09.29 | ₩31,477 | ₩31,604 | ₩30,619 | ₩30,753 | -2.30% | 3.9만 |
|---|
| 2026.09.28 | ₩31,490 | ₩31,651 | ₩31,088 | ₩31,423 | -0.21% | 2.9만 |
|---|
| 2026.09.25 | ₩32,154 | ₩32,154 | ₩31,008 | ₩31,691 | -1.44% | 3.3만 |
|---|
| 2026.09.24 | ₩31,263 | ₩32,495 | ₩31,263 | ₩31,437 | +0.56% | 7.4만 |
|---|
| 2026.09.23 | ₩31,860 | ₩32,402 | ₩31,316 | ₩31,410 | -1.41% | 7.4만 |
|---|
| 2026.09.22 | ₩32,348 | ₩33,353 | ₩32,160 | ₩32,616 | +0.83% | 3.1만 |
|---|
| 2026.09.21 | ₩32,703 | ₩32,985 | ₩31,732 | ₩32,509 | -0.59% | 2.7만 |
|---|
| 2026.09.18 | ₩32,388 | ₩32,596 | ₩31,718 | ₩32,321 | -0.21% | 15만 |
|---|
| 2026.09.17 | ₩33,695 | ₩33,695 | ₩32,335 | ₩32,643 | -3.12% | 3.2만 |
|---|
| 2026.09.16 | ₩34,599 | ₩35,001 | ₩33,179 | ₩33,527 | -3.10% | 3.5만 |
|---|
| 2026.09.15 | ₩34,814 | ₩34,814 | ₩34,372 | ₩34,479 | -0.96% | 2.3만 |
|---|
| 2026.09.14 | ₩35,135 | ₩35,363 | ₩34,331 | ₩34,948 | -0.53% | 2.5만 |
|---|
| 2026.09.11 | ₩35,015 | ₩35,444 | ₩34,573 | ₩34,908 | -0.31% | 2.4만 |
|---|
| 2026.09.10 | ₩34,747 | ₩35,363 | ₩34,747 | ₩34,975 | +0.66% | 3.2만 |
|---|
| 2026.09.09 | ₩34,901 | ₩34,901 | ₩34,439 | ₩34,666 | -0.67% | 2.2만 |
|---|
| 2026.09.08 | ₩35,430 | ₩35,645 | ₩34,827 | ₩35,095 | -0.95% | 3.3만 |
|---|
| 2026.09.04 | ₩35,484 | ₩36,087 | ₩35,484 | ₩35,671 | +0.53% | 4.5만 |
|---|
| 2026.09.03 | ₩35,832 | ₩36,060 | ₩35,631 | ₩35,738 | -0.26% | 2.5만 |
|---|
| 2026.09.02 | ₩35,135 | ₩36,473 | ₩34,278 | ₩35,819 | +1.95% | 4.4만 |
|---|
| 2026.09.01 | ₩35,939 | ₩36,341 | ₩35,336 | ₩35,457 | -1.34% | 3.1만 |
|---|
| 2026.08.31 | ₩35,631 | ₩36,060 | ₩34,693 | ₩35,779 | +0.41% | 3.8만 |
|---|
| 2026.08.28 | ₩35,712 | ₩36,428 | ₩35,464 | ₩35,712 | 0.00% | 2.7만 |
|---|
| 2026.08.27 | ₩35,980 | ₩35,980 | ₩35,310 | ₩35,712 | -0.74% | 2.9만 |
|---|
| 2026.08.26 | ₩35,792 | ₩36,181 | ₩35,598 | ₩35,980 | +0.52% | 2.6만 |
|---|
| 2026.08.25 | ₩35,001 | ₩36,174 | ₩35,001 | ₩35,980 | +2.79% | 3.1만 |
|---|
| 2026.08.24 | ₩34,760 | ₩35,913 | ₩34,760 | ₩35,243 | +1.39% | 2.8만 |
|---|
| 2026.08.21 | ₩34,975 | ₩35,363 | ₩34,827 | ₩34,827 | -0.42% | 4.4만 |
|---|
| 2026.08.20 | ₩34,506 | ₩35,055 | ₩34,157 | ₩35,001 | +1.44% | 3.1만 |
|---|
| 2026.08.19 | ₩35,859 | ₩37,168 | ₩35,283 | ₩35,417 | -1.23% | 4만 |
|---|
| 2026.08.18 | ₩35,846 | ₩35,846 | ₩35,055 | ₩35,537 | -0.86% | 3.5만 |
|---|
| 2026.08.17 | ₩36,100 | ₩37,239 | ₩34,908 | ₩35,028 | -2.97% | 3.9만 |
|---|
| 2026.08.14 | ₩36,569 | ₩36,569 | ₩35,417 | ₩36,288 | -0.77% | 3.7만 |
|---|
| 2026.08.13 | ₩34,707 | ₩36,261 | ₩34,707 | ₩36,033 | +3.82% | 4.6만 |
|---|
| 2026.08.12 | ₩33,326 | ₩34,573 | ₩32,616 | ₩34,479 | +3.46% | 3.6만 |
|---|
| 2026.08.11 | ₩34,251 | ₩34,311 | ₩33,387 | ₩33,501 | -2.19% | 3.4만 |
|---|
| 2026.08.10 | ₩32,589 | ₩34,305 | ₩32,294 | ₩34,063 | +4.52% | 5.4만 |
|---|
| 2026.08.07 | ₩32,160 | ₩33,165 | ₩31,785 | ₩32,964 | +2.50% | 2.5만 |
|---|
| 2026.08.06 | ₩32,737 | ₩33,514 | ₩32,147 | ₩32,723 | -0.04% | 3.6만 |
|---|
| 2026.08.05 | ₩33,058 | ₩33,058 | ₩31,685 | ₩32,388 | -2.03% | 4.4만 |
|---|
| 2026.08.04 | ₩32,013 | ₩33,072 | ₩32,013 | ₩32,938 | +2.89% | 4만 |
|---|
| 2026.08.03 | ₩32,000 | ₩33,070 | ₩32,000 | ₩32,482 | +1.51% | 3.6만 |
|---|
| 2026.07.31 | ₩30,941 | ₩31,886 | ₩30,774 | ₩31,678 | +2.38% | 3.9만 |
|---|
| 2026.07.30 | ₩32,107 | ₩32,107 | ₩30,767 | ₩31,383 | -2.25% | 7.1만 |
|---|
| 2026.07.29 | ₩31,638 | ₩32,442 | ₩31,249 | ₩32,107 | +1.48% | 4.6만 |
|---|
| 2026.07.28 | ₩30,901 | ₩32,174 | ₩30,901 | ₩31,758 | +2.78% | 6.1만 |
|---|
| 2026.07.27 | ₩30,527 | ₩31,564 | ₩30,499 | ₩30,713 | +0.61% | 5.9만 |
|---|
| 2026.07.24 | ₩30,472 | ₩30,753 | ₩29,849 | ₩29,909 | -1.85% | 6만 |
|---|
| 2026.07.23 | ₩30,499 | ₩30,874 | ₩30,231 | ₩30,284 | -0.70% | 8.6만 |
|---|
| 2026.07.22 | ₩30,016 | ₩31,021 | ₩29,842 | ₩30,928 | +3.04% | 7.3만 |
|---|
| 2026.07.21 | ₩29,581 | ₩30,016 | ₩28,650 | ₩29,909 | +1.11% | 5만 |
|---|
| 2026.07.20 | ₩29,762 | ₩29,762 | ₩28,408 | ₩28,904 | -2.88% | 10.4만 |
|---|
| 2026.07.17 | ₩30,204 | ₩30,351 | ₩29,266 | ₩29,588 | -2.04% | 4.6만 |
|---|
| 2026.07.16 | ₩29,038 | ₩30,539 | ₩29,038 | ₩30,258 | +4.20% | 6.3만 |
|---|
| 2026.07.15 | ₩29,480 | ₩30,465 | ₩29,078 | ₩29,440 | -0.14% | 9.2만 |
|---|
| 2026.07.14 | ₩29,172 | ₩30,110 | ₩29,052 | ₩29,145 | -0.09% | 6만 |
|---|
| 2026.07.13 | ₩30,258 | ₩30,894 | ₩29,748 | ₩29,789 | -1.55% | 7.6만 |
|---|
| 2026.07.10 | ₩30,298 | ₩30,686 | ₩28,743 | ₩30,231 | -0.22% | 8.6만 |
|---|
| 2026.07.09 | ₩30,686 | ₩30,786 | ₩29,735 | ₩30,124 | -1.83% | 10.9만 |
|---|
| 2026.07.08 | ₩30,338 | ₩31,115 | ₩29,346 | ₩30,753 | +1.37% | 6.3만 |
|---|
| 2026.07.07 | ₩31,531 | ₩31,825 | ₩29,748 | ₩30,566 | -3.06% | 9.2만 |
|---|
| 2026.07.06 | ₩30,552 | ₩31,356 | ₩29,748 | ₩30,633 | +0.26% | 9.8만 |
|---|
| 2026.07.02 | ₩29,521 | ₩31,182 | ₩29,521 | ₩30,566 | +3.54% | 8.6만 |
|---|
| 2026.07.01 | ₩29,467 | ₩30,700 | ₩29,413 | ₩29,641 | +0.59% | 7.7만 |
|---|
| 2026.06.30 | ₩29,923 | ₩29,990 | ₩28,797 | ₩29,346 | -1.93% | 9.2만 |
|---|
| 2026.06.29 | ₩30,606 | ₩30,606 | ₩28,328 | ₩29,360 | -4.07% | 22.6만 |
|---|
| 2026.06.26 | ₩27,403 | ₩30,807 | ₩27,403 | ₩30,686 | +11.98% | 110.6만 |
|---|
| 2026.06.25 | ₩27,403 | ₩27,839 | ₩27,055 | ₩27,363 | -0.15% | 13.5만 |
|---|
| 2026.06.24 | ₩27,444 | ₩28,435 | ₩27,336 | ₩27,497 | +0.20% | 9.1만 |
|---|
| 2026.06.23 | ₩28,020 | ₩28,442 | ₩27,336 | ₩27,444 | -2.06% | 10.8만 |
|---|
| 2026.06.22 | ₩28,207 | ₩29,224 | ₩27,631 | ₩27,832 | -1.33% | 23.8만 |
|---|
| 2026.06.18 | ₩27,457 | ₩28,194 | ₩26,278 | ₩28,154 | +2.54% | 15.3만 |
|---|
| 2026.06.17 | ₩28,301 | ₩28,717 | ₩27,042 | ₩27,310 | -3.50% | 8.2만 |
|---|
| 2026.06.16 | ₩28,810 | ₩29,038 | ₩27,899 | ₩28,181 | -2.19% | 6.2만 |
|---|
| 2026.06.15 | ₩30,124 | ₩30,526 | ₩28,509 | ₩28,730 | -4.63% | 4.1만 |
|---|
| 2026.06.12 | ₩28,207 | ₩30,271 | ₩28,114 | ₩30,070 | +6.60% | 5.4만 |
|---|
| 2026.06.11 | ₩28,033 | ₩28,676 | ₩27,859 | ₩28,368 | +1.20% | 6.9만 |
|---|
| 2026.06.10 | ₩28,328 | ₩29,279 | ₩28,315 | ₩28,408 | +0.28% | 8.5만 |
|---|
| 2026.06.09 | ₩27,658 | ₩28,422 | ₩27,524 | ₩27,859 | +0.73% | 6.9만 |
|---|
| 2026.06.08 | ₩29,387 | ₩29,501 | ₩27,470 | ₩27,819 | -5.34% | 8만 |
|---|
| 2026.06.05 | ₩28,154 | ₩29,454 | ₩27,886 | ₩29,052 | +3.19% | 10.2만 |
|---|
| 2026.06.04 | ₩27,377 | ₩29,246 | ₩27,377 | ₩27,832 | +1.66% | 13.4만 |
|---|
| 2026.06.03 | ₩28,851 | ₩28,851 | ₩27,135 | ₩27,470 | -4.78% | 12.8만 |
|---|
| 2026.06.02 | ₩29,306 | ₩30,231 | ₩28,355 | ₩28,462 | -2.88% | 7.8만 |
|---|
| 2026.06.01 | ₩29,943 | ₩30,472 | ₩29,346 | ₩29,574 | -1.23% | 10.6만 |
|---|
| 2026.05.29 | ₩31,028 | ₩31,129 | ₩29,789 | ₩29,896 | -3.65% | 10.8만 |
|---|
| 2026.05.28 | ₩30,780 | ₩31,933 | ₩30,217 | ₩31,209 | +1.39% | 16.9만 |
|---|
| 2026.05.27 | ₩31,919 | ₩32,308 | ₩31,021 | ₩31,021 | -2.81% | 9.2만 |
|---|
| 2026.05.26 | ₩33,447 | ₩33,547 | ₩31,651 | ₩31,665 | -5.33% | 14.7만 |
|---|
| 2026.05.22 | ₩34,345 | ₩34,345 | ₩33,313 | ₩33,474 | -2.54% | 5만 |
|---|
| 2026.05.21 | ₩32,884 | ₩35,015 | ₩32,884 | ₩34,626 | +5.30% | 7만 |
|---|
| 2026.05.20 | ₩33,608 | ₩34,894 | ₩33,165 | ₩33,326 | -0.84% | 10.8만 |
|---|
| 2026.05.19 | ₩34,372 | ₩34,385 | ₩33,487 | ₩34,063 | -0.90% | 7.1만 |
|---|
| 2026.05.18 | ₩33,742 | ₩35,283 | ₩33,742 | ₩34,372 | +1.87% | 5.3만 |
|---|
| 2026.05.15 | ₩35,524 | ₩35,524 | ₩33,856 | ₩34,291 | -3.47% | 6.2만 |
|---|
| 2026.05.14 | ₩36,596 | ₩36,596 | ₩34,506 | ₩35,122 | -4.03% | 4.5만 |
|---|
| 2026.05.13 | ₩38,861 | ₩38,861 | ₩36,770 | ₩36,770 | -5.38% | 5만 |
|---|
| 2026.05.12 | ₩38,539 | ₩38,713 | ₩37,628 | ₩38,030 | -1.32% | 4.9만 |
|---|
| 2026.05.11 | ₩38,124 | ₩40,160 | ₩37,239 | ₩38,472 | +0.91% | 7.7만 |
|---|
| 2026.05.08 | ₩36,985 | ₩37,614 | ₩34,740 | ₩35,872 | -3.01% | 9.8만 |
|---|
| 2026.05.07 | ₩42,559 | ₩42,881 | ₩35,377 | ₩36,395 | -14.48% | 19.6만 |
|---|
| 2026.05.06 | ₩45,480 | ₩45,641 | ₩44,529 | ₩44,556 | -2.03% | 3.8만 |
|---|
| 2026.05.05 | ₩45,212 | ₩45,882 | ₩45,011 | ₩45,051 | -0.36% | 2.1만 |
|---|
| 2026.05.04 | ₩45,855 | ₩46,647 | ₩45,212 | ₩45,386 | -1.02% | 3.8만 |
|---|
| 2026.05.01 | ₩45,695 | ₩46,686 | ₩45,601 | ₩46,177 | +1.06% | 3.8만 |
|---|
| 2026.04.30 | ₩45,279 | ₩46,764 | ₩44,998 | ₩46,713 | +3.17% | 4.6만 |
|---|
| 2026.04.29 | ₩47,175 | ₩47,309 | ₩44,824 | ₩44,850 | -4.93% | 6.2만 |
|---|
| 2026.04.28 | ₩48,636 | ₩48,636 | ₩46,861 | ₩47,356 | -2.63% | 4.1만 |
|---|
| 2026.04.27 | ₩48,964 | ₩49,916 | ₩48,214 | ₩48,469 | -1.01% | 3.9만 |
|---|
| 2026.04.24 | ₩48,777 | ₩49,581 | ₩48,254 | ₩49,581 | +1.65% | 4.5만 |
|---|
| 2026.04.23 | ₩48,294 | ₩49,742 | ₩48,194 | ₩49,742 | +3.00% | 2.5만 |
|---|
| 2026.04.22 | ₩48,951 | ₩49,902 | ₩47,417 | ₩47,812 | -2.33% | 5.4만 |
|---|
| 2026.04.21 | ₩49,989 | ₩49,989 | ₩48,482 | ₩49,246 | -1.49% | 5.2만 |
|---|
| 2026.04.20 | ₩50,318 | ₩50,827 | ₩49,527 | ₩49,594 | -1.44% | 2.7만 |
|---|
| 2026.04.17 | ₩50,907 | ₩50,907 | ₩50,438 | ₩50,693 | -0.42% | 2.5만 |
|---|
| 2026.04.16 | ₩49,179 | ₩50,566 | ₩49,179 | ₩50,398 | +2.48% | 4.7만 |
|---|
| 2026.04.15 | ₩49,581 | ₩49,708 | ₩49,232 | ₩49,407 | -0.35% | 3.5만 |
|---|
| 2026.04.14 | ₩49,098 | ₩49,567 | ₩48,837 | ₩49,313 | +0.44% | 3.8만 |
|---|
| 2026.04.13 | ₩49,098 | ₩49,433 | ₩48,897 | ₩49,433 | +0.68% | 2만 |
|---|
| 2026.04.10 | ₩48,469 | ₩49,072 | ₩48,268 | ₩48,938 | +0.97% | 2.4만 |
|---|
| 2026.04.09 | ₩48,241 | ₩48,917 | ₩47,973 | ₩48,509 | +0.56% | 4.7만 |
|---|
| 2026.04.08 | ₩48,093 | ₩48,683 | ₩47,758 | ₩48,469 | +0.78% | 5.5만 |
|---|
| 2026.04.07 | ₩48,174 | ₩48,576 | ₩47,879 | ₩47,946 | -0.47% | 2.9만 |
|---|
| 2026.04.06 | ₩49,139 | ₩49,581 | ₩48,529 | ₩48,589 | -1.12% | 3.2만 |
|---|
| 2026.04.02 | ₩48,174 | ₩49,581 | ₩47,691 | ₩49,098 | +1.92% | 2.6만 |
|---|
| 2026.04.01 | ₩49,554 | ₩49,554 | ₩48,603 | ₩48,643 | -1.84% | 2.9만 |
|---|
| 2026.03.31 | ₩49,500 | ₩49,715 | ₩48,750 | ₩49,380 | -0.24% | 5만 |
|---|
| 2026.03.30 | ₩49,179 | ₩49,554 | ₩48,696 | ₩48,871 | -0.63% | 3.2만 |
|---|
| 2026.03.27 | ₩48,589 | ₩49,487 | ₩48,589 | ₩49,179 | +1.21% | 4만 |
|---|
| 2026.03.26 | ₩48,911 | ₩49,313 | ₩48,696 | ₩49,125 | +0.44% | 3만 |
|---|
| 2026.03.25 | ₩49,581 | ₩49,581 | ₩48,676 | ₩48,938 | -1.30% | 3만 |
|---|
| 2026.03.24 | ₩48,656 | ₩49,849 | ₩48,656 | ₩49,018 | +0.74% | 4.6만 |
|---|
| 2026.03.23 | ₩48,154 | ₩49,581 | ₩47,986 | ₩49,326 | +2.43% | 4.7만 |
|---|
| 2026.03.20 | ₩47,758 | ₩47,939 | ₩46,619 | ₩47,410 | -0.73% | 10.1만 |
|---|
| 2026.03.19 | ₩48,160 | ₩49,514 | ₩47,517 | ₩47,758 | -0.83% | 6.2만 |
|---|
| 2026.03.18 | ₩48,884 | ₩48,911 | ₩48,201 | ₩48,227 | -1.34% | 2.8만 |
|---|
| 2026.03.17 | ₩49,366 | ₩49,822 | ₩49,192 | ₩49,500 | +0.27% | 5.2만 |
|---|
| 2026.03.16 | ₩49,179 | ₩49,581 | ₩48,857 | ₩48,924 | -0.52% | 3.4만 |
|---|
| 2026.03.13 | ₩49,742 | ₩50,854 | ₩48,737 | ₩49,179 | -1.13% | 5.2만 |
|---|
| 2026.03.12 | ₩49,478 | ₩50,686 | ₩49,478 | ₩49,929 | +0.91% | 2.7만 |
|---|
| 2026.03.11 | ₩49,634 | ₩50,077 | ₩49,112 | ₩50,063 | +0.86% | 2.3만 |
|---|
| 2026.03.10 | ₩50,184 | ₩50,846 | ₩49,889 | ₩49,956 | -0.45% | 2.2만 |
|---|
| 2026.03.09 | ₩50,452 | ₩50,666 | ₩49,634 | ₩50,304 | -0.29% | 4만 |
|---|
| 2026.03.06 | ₩50,371 | ₩51,068 | ₩49,768 | ₩50,934 | +1.12% | 4.6만 |
|---|
| 2026.03.05 | ₩52,261 | ₩52,261 | ₩50,197 | ₩50,586 | -3.21% | 2.2만 |
|---|
| 2026.03.04 | ₩52,261 | ₩52,971 | ₩52,046 | ₩52,127 | -0.26% | 2.7만 |
|---|
| 2026.03.03 | ₩52,448 | ₩52,984 | ₩50,237 | ₩51,899 | -1.05% | 3.3만 |
|---|
| 2026.03.02 | ₩53,159 | ₩53,735 | ₩52,422 | ₩52,757 | -0.76% | 4.8만 |
|---|
| 2026.02.27 | ₩52,475 | ₩53,373 | ₩52,355 | ₩53,252 | +1.48% | 2.5만 |
|---|
| 2026.02.26 | ₩52,904 | ₩54,901 | ₩52,535 | ₩52,944 | +0.08% | 5.6만 |
|---|
| 2026.02.25 | ₩52,542 | ₩52,810 | ₩52,113 | ₩52,609 | +0.13% | 3.9만 |
|---|
| 2026.02.24 | ₩52,368 | ₩52,958 | ₩52,368 | ₩52,850 | +0.92% | 2만 |
|---|
| 2026.02.23 | ₩54,592 | ₩54,592 | ₩52,328 | ₩52,462 | -3.90% | 3.6만 |
|---|
| 2026.02.20 | ₩52,676 | ₩54,204 | ₩52,221 | ₩53,909 | +2.34% | 3.1만 |
|---|
| 2026.02.19 | ₩52,663 | ₩53,467 | ₩52,234 | ₩53,360 | +1.32% | 3만 |
|---|
| 2026.02.18 | ₩52,355 | ₩54,814 | ₩51,845 | ₩52,944 | +1.13% | 6만 |
|---|
| 2026.02.17 | ₩51,376 | ₩52,864 | ₩51,336 | ₩52,676 | +2.53% | 3.8만 |
|---|
| 2026.02.13 | ₩50,867 | ₩51,872 | ₩50,412 | ₩50,733 | -0.26% | 4.3만 |
|---|
| 2026.02.12 | ₩51,872 | ₩52,073 | ₩50,345 | ₩50,760 | -2.14% | 3.8만 |
|---|
| 2026.02.11 | ₩56,107 | ₩56,107 | ₩50,278 | ₩51,403 | -8.38% | 3.1만 |
|---|
| 2026.02.10 | ₩52,288 | ₩53,922 | ₩52,288 | ₩53,909 | +3.10% | 5만 |
|---|
| 2026.02.09 | ₩52,314 | ₩53,031 | ₩51,973 | ₩52,301 | -0.03% | 5.8만 |
|---|
| 2026.02.06 | ₩52,207 | ₩52,824 | ₩52,207 | ₩52,556 | +0.67% | 2.3만 |
|---|
| 2026.02.05 | ₩52,127 | ₩53,570 | ₩52,013 | ₩52,234 | +0.21% | 5.3만 |
|---|
| 2026.02.04 | ₩51,236 | ₩53,078 | ₩51,236 | ₩53,011 | +3.47% | 4.4만 |
|---|
| 2026.02.03 | ₩50,693 | ₩52,020 | ₩50,659 | ₩51,899 | +2.38% | 5.8만 |
|---|
| 2026.02.02 | ₩50,331 | ₩50,760 | ₩50,184 | ₩50,385 | +0.11% | 3만 |
|---|
| 2026.01.30 | ₩50,170 | ₩50,371 | ₩49,490 | ₩50,211 | +0.08% | 4.4만 |
|---|
| 2026.01.29 | ₩49,340 | ₩50,586 | ₩49,045 | ₩50,586 | +2.53% | 2.7만 |
|---|
| 2026.01.28 | ₩49,742 | ₩49,802 | ₩48,871 | ₩48,911 | -1.67% | 2.4만 |
|---|
| 2026.01.27 | ₩49,326 | ₩50,318 | ₩49,326 | ₩49,380 | +0.11% | 2.1만 |
|---|
| 2026.01.26 | ₩51,296 | ₩51,390 | ₩49,407 | ₩49,862 | -2.80% | 3.2만 |
|---|
| 2026.01.23 | ₩51,202 | ₩51,544 | ₩50,572 | ₩50,867 | -0.65% | 1.8만 |
|---|
| 2026.01.22 | ₩50,787 | ₩51,738 | ₩50,787 | ₩51,296 | +1.00% | 4.1만 |
|---|
| 2026.01.21 | ₩50,438 | ₩50,653 | ₩49,922 | ₩50,492 | +0.11% | 2.8만 |
|---|
| 2026.01.20 | ₩50,130 | ₩51,041 | ₩50,130 | ₩50,505 | +0.75% | 2.5만 |
|---|
| 2026.01.16 | ₩52,234 | ₩52,234 | ₩50,130 | ₩51,001 | -2.36% | 2.2만 |
|---|
| 2026.01.15 | ₩52,381 | ₩52,582 | ₩51,805 | ₩52,194 | -0.36% | 2.5만 |
|---|
| 2026.01.14 | ₩52,167 | ₩52,529 | ₩51,765 | ₩52,113 | -0.10% | 4.9만 |
|---|
| 2026.01.13 | ₩51,135 | ₩52,355 | ₩51,068 | ₩52,328 | +2.33% | 5.2만 |
|---|
| 2026.01.12 | ₩50,793 | ₩52,020 | ₩50,787 | ₩51,618 | +1.62% | 3.7만 |
|---|
| 2026.01.09 | ₩50,036 | ₩51,216 | ₩48,770 | ₩51,108 | +2.14% | 3.1만 |
|---|
| 2026.01.08 | ₩50,291 | ₩50,706 | ₩49,654 | ₩50,291 | 0.00% | 2.8만 |
|---|
| 2026.01.07 | ₩49,581 | ₩50,077 | ₩49,299 | ₩49,969 | +0.78% | 1.6만 |
|---|
| 2026.01.06 | ₩49,661 | ₩49,675 | ₩49,192 | ₩49,427 | -0.47% | 1.5만 |
|---|
| 2026.01.05 | ₩46,887 | ₩49,661 | ₩46,887 | ₩49,366 | +5.29% | 3.2만 |
|---|
| 2026.01.02 | ₩49,661 | ₩49,661 | ₩47,490 | ₩48,053 | -3.24% | 7.4만 |
|---|
| 2025.12.31 | ₩49,125 | ₩49,608 | ₩48,603 | ₩49,407 | +0.57% | 6.6만 |
|---|
| 2025.12.30 | ₩49,299 | ₩49,326 | ₩48,737 | ₩48,737 | -1.14% | 5.5만 |
|---|
| 2025.12.29 | ₩47,624 | ₩49,386 | ₩47,624 | ₩48,817 | +2.50% | 3.7만 |
|---|
| 2025.12.26 | ₩49,641 | ₩50,020 | ₩48,107 | ₩48,201 | -2.90% | 2.1만 |
|---|
| 2025.12.24 | ₩49,688 | ₩50,398 | ₩49,688 | ₩49,701 | +0.03% | 1.2만 |
|---|
| 2025.12.23 | ₩50,184 | ₩50,559 | ₩49,353 | ₩50,318 | +0.27% | 5.5만 |
|---|
| 2025.12.22 | ₩48,817 | ₩50,653 | ₩47,926 | ₩49,581 | +1.56% | 10.6만 |
|---|
| 2025.12.19 | ₩48,026 | ₩49,420 | ₩46,934 | ₩49,340 | +2.73% | 15.1만 |
|---|
| 2025.12.18 | ₩46,633 | ₩49,366 | ₩46,633 | ₩47,879 | +2.67% | 12.7만 |
|---|
| 2025.12.17 | ₩45,514 | ₩47,008 | ₩45,279 | ₩47,008 | +3.28% | 5.2만 |
|---|
| 2025.12.16 | ₩43,832 | ₩46,820 | ₩43,551 | ₩44,971 | +2.60% | 10.2만 |
|---|
| 2025.12.15 | ₩43,832 | ₩44,194 | ₩42,760 | ₩44,180 | +0.79% | 10.1만 |
|---|
| 2025.12.12 | ₩43,149 | ₩44,194 | ₩43,149 | ₩44,087 | +2.17% | 3.7만 |
|---|
| 2025.12.11 | ₩43,135 | ₩43,671 | ₩41,768 | ₩43,537 | +0.93% | 3.9만 |
|---|
| 2025.12.10 | ₩42,840 | ₩44,006 | ₩42,840 | ₩43,443 | +1.41% | 3.2만 |
|---|
| 2025.12.09 | ₩41,621 | ₩42,787 | ₩41,541 | ₩42,706 | +2.61% | 3.2만 |
|---|
| 2025.12.08 | ₩41,541 | ₩43,443 | ₩41,541 | ₩42,050 | +1.23% | 4.2만 |
|---|
| 2025.12.05 | ₩41,125 | ₩41,795 | ₩40,536 | ₩41,286 | +0.39% | 8.8만 |
|---|
| 2025.12.04 | ₩40,844 | ₩41,058 | ₩40,536 | ₩40,683 | -0.39% | 11만 |
|---|
| 2025.12.03 | ₩41,902 | ₩42,251 | ₩41,139 | ₩41,246 | -1.57% | 5.5만 |
|---|
| 2025.12.02 | ₩43,417 | ₩43,591 | ₩42,237 | ₩42,278 | -2.62% | 5만 |
|---|
| 2025.12.01 | ₩44,864 | ₩44,864 | ₩43,484 | ₩43,551 | -2.93% | 4.2만 |
|---|
| 2025.11.28 | ₩44,850 | ₩45,293 | ₩44,402 | ₩44,676 | -0.39% | 5.7만 |
|---|
| 2025.11.26 | ₩45,561 | ₩46,887 | ₩45,279 | ₩45,373 | -0.41% | 21.7만 |
|---|
| 2025.11.25 | ₩49,246 | ₩50,599 | ₩48,804 | ₩49,045 | -0.41% | 8.5만 |
|---|
| 2025.11.24 | ₩48,040 | ₩50,251 | ₩46,834 | ₩49,246 | +2.51% | 11.1만 |
|---|
| 2025.11.21 | ₩44,971 | ₩48,522 | ₩44,971 | ₩47,571 | +5.78% | 33.1만 |
|---|
| 2025.11.20 | ₩45,628 | ₩46,137 | ₩44,770 | ₩44,891 | -1.62% | 21.2만 |
|---|
| 2025.11.19 | ₩45,413 | ₩45,681 | ₩44,609 | ₩45,561 | +0.32% | 12.3만 |
|---|
| 2025.11.18 | ₩45,735 | ₩46,016 | ₩45,279 | ₩45,520 | -0.47% | 4.7만 |
|---|
| 2025.11.17 | ₩44,663 | ₩46,016 | ₩44,328 | ₩45,654 | +2.22% | 11.3만 |
|---|
| 2025.11.14 | ₩44,623 | ₩45,078 | ₩44,033 | ₩44,542 | -0.18% | 6만 |
|---|
| 2025.11.13 | ₩45,266 | ₩45,494 | ₩44,427 | ₩44,582 | -1.51% | 11.1만 |
|---|
| 2025.11.12 | ₩46,673 | ₩47,196 | ₩44,837 | ₩45,038 | -3.50% | 5.2만 |
|---|
| 2025.11.11 | ₩44,877 | ₩47,249 | ₩44,448 | ₩46,713 | +4.09% | 22만 |
|---|
| 2025.11.10 | ₩45,199 | ₩45,427 | ₩44,368 | ₩44,636 | -1.25% | 23.3만 |
|---|
| 2025.11.07 | ₩45,306 | ₩45,882 | ₩43,966 | ₩44,596 | -1.57% | 8.9만 |
|---|
| 2025.11.06 | ₩47,276 | ₩47,504 | ₩45,038 | ₩45,467 | -3.83% | 19.4만 |
|---|
| 2025.11.05 | ₩49,232 | ₩49,943 | ₩46,673 | ₩47,021 | -4.49% | 9만 |
|---|
| 2025.11.04 | ₩48,763 | ₩50,318 | ₩48,268 | ₩49,608 | +1.73% | 3만 |
|---|
| 2025.11.03 | ₩48,375 | ₩49,266 | ₩48,053 | ₩49,152 | +1.61% | 3.4만 |
|---|
| 2025.10.31 | ₩48,844 | ₩49,112 | ₩48,549 | ₩49,005 | +0.33% | 1.4만 |
|---|
| 2025.10.30 | ₩49,206 | ₩49,420 | ₩48,442 | ₩48,629 | -1.17% | 2.4만 |
|---|
| 2025.10.29 | ₩49,051 | ₩49,319 | ₩48,562 | ₩48,723 | -0.67% | 2.3만 |
|---|
| 2025.10.28 | ₩49,581 | ₩49,634 | ₩48,683 | ₩49,152 | -0.86% | 3.8만 |
|---|
| 2025.10.27 | ₩49,098 | ₩50,010 | ₩47,745 | ₩49,259 | +0.33% | 4.5만 |
|---|
| 2025.10.24 | ₩48,871 | ₩49,072 | ₩48,335 | ₩48,482 | -0.80% | 4.1만 |
|---|
| 2025.10.23 | ₩48,743 | ₩49,340 | ₩48,308 | ₩49,045 | +0.62% | 5.1만 |
|---|
| 2025.10.22 | ₩48,227 | ₩48,964 | ₩47,919 | ₩48,750 | +1.08% | 1.7만 |
|---|
| 2025.10.21 | ₩48,562 | ₩48,737 | ₩48,080 | ₩48,629 | +0.14% | 5.6만 |
|---|
| 2025.10.20 | ₩49,420 | ₩50,103 | ₩48,060 | ₩48,616 | -1.63% | 3.5만 |
|---|
| 2025.10.17 | ₩48,268 | ₩49,192 | ₩48,000 | ₩48,938 | +1.39% | 3.3만 |
|---|
| 2025.10.16 | ₩49,594 | ₩49,608 | ₩48,147 | ₩48,415 | -2.38% | 2.4만 |
|---|
| 2025.10.15 | ₩48,241 | ₩50,398 | ₩48,241 | ₩50,345 | +4.36% | 2.7만 |
|---|
| 2025.10.14 | ₩48,268 | ₩49,192 | ₩48,268 | ₩48,710 | +0.92% | 2.8만 |
|---|
| 2025.10.13 | ₩48,348 | ₩48,991 | ₩48,214 | ₩48,696 | +0.72% | 2.5만 |
|---|
| 2025.10.10 | ₩49,795 | ₩49,795 | ₩48,187 | ₩48,348 | -2.91% | 3만 |
|---|