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 | ₩30,949 | ₩30,962 | ₩26,596 | ₩26,810 | -13.37% | 6만 |
| 2026.10.08 | ₩31,176 | ₩31,596 | ₩30,906 | ₩31,496 | +1.03% | 2만 |
| 2026.10.07 | ₩31,269 | ₩31,630 | ₩30,688 | ₩31,429 | +0.51% | 3.2만 |
| 2026.10.06 | ₩31,670 | ₩31,857 | ₩31,162 | ₩31,576 | -0.30% | 2.6만 |
| 2026.10.05 | ₩30,755 | ₩31,523 | ₩30,682 | ₩31,523 | +2.50% | 2.6만 |
| 2026.10.02 | ₩31,376 | ₩31,770 | ₩30,842 | ₩30,922 | -1.45% | 3.8만 |
| 2026.10.01 | ₩30,749 | ₩31,670 | ₩30,508 | ₩31,336 | +1.91% | 3.2만 |
| 2026.09.30 | ₩30,522 | ₩31,122 | ₩30,522 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,869 |
| +1.14% |
| 3.9만 |
| 2026.09.29 | ₩31,363 | ₩31,490 | ₩30,508 | ₩30,642 | -2.30% | 3.9만 |
|---|
| 2026.09.28 | ₩31,376 | ₩31,536 | ₩30,975 | ₩31,309 | -0.21% | 2.9만 |
|---|
| 2026.09.25 | ₩32,037 | ₩32,037 | ₩30,895 | ₩31,576 | -1.44% | 3.3만 |
|---|
| 2026.09.24 | ₩31,149 | ₩32,377 | ₩31,149 | ₩31,323 | +0.56% | 7.4만 |
|---|
| 2026.09.23 | ₩31,745 | ₩32,284 | ₩31,202 | ₩31,296 | -1.41% | 7.4만 |
|---|
| 2026.09.22 | ₩32,231 | ₩33,232 | ₩32,044 | ₩32,498 | +0.83% | 3.1만 |
|---|
| 2026.09.21 | ₩32,584 | ₩32,865 | ₩31,616 | ₩32,391 | -0.59% | 2.7만 |
|---|
| 2026.09.18 | ₩32,271 | ₩32,478 | ₩31,603 | ₩32,204 | -0.21% | 15만 |
|---|
| 2026.09.17 | ₩33,572 | ₩33,572 | ₩32,217 | ₩32,524 | -3.12% | 3.2만 |
|---|
| 2026.09.16 | ₩34,474 | ₩34,874 | ₩33,058 | ₩33,405 | -3.10% | 3.5만 |
|---|
| 2026.09.15 | ₩34,687 | ₩34,687 | ₩34,247 | ₩34,353 | -0.96% | 2.3만 |
|---|
| 2026.09.14 | ₩35,008 | ₩35,235 | ₩34,207 | ₩34,821 | -0.53% | 2.5만 |
|---|
| 2026.09.11 | ₩34,887 | ₩35,315 | ₩34,447 | ₩34,781 | -0.31% | 2.4만 |
|---|
| 2026.09.10 | ₩34,620 | ₩35,235 | ₩34,620 | ₩34,847 | +0.66% | 3.2만 |
|---|
| 2026.09.09 | ₩34,774 | ₩34,774 | ₩34,313 | ₩34,540 | -0.67% | 2.2만 |
|---|
| 2026.09.08 | ₩35,301 | ₩35,515 | ₩34,701 | ₩34,968 | -0.95% | 3.3만 |
|---|
| 2026.09.04 | ₩35,355 | ₩35,956 | ₩35,355 | ₩35,542 | +0.53% | 4.5만 |
|---|
| 2026.09.03 | ₩35,702 | ₩35,929 | ₩35,502 | ₩35,608 | -0.26% | 2.5만 |
|---|
| 2026.09.02 | ₩35,008 | ₩36,340 | ₩34,153 | ₩35,689 | +1.95% | 4.4만 |
|---|
| 2026.09.01 | ₩35,809 | ₩36,209 | ₩35,208 | ₩35,328 | -1.34% | 3.1만 |
|---|
| 2026.08.31 | ₩35,502 | ₩35,929 | ₩34,567 | ₩35,649 | +0.41% | 3.8만 |
|---|
| 2026.08.28 | ₩35,582 | ₩36,296 | ₩35,335 | ₩35,582 | 0.00% | 2.7만 |
|---|
| 2026.08.27 | ₩35,849 | ₩35,849 | ₩35,181 | ₩35,582 | -0.74% | 2.9만 |
|---|
| 2026.08.26 | ₩35,662 | ₩36,049 | ₩35,468 | ₩35,849 | +0.52% | 2.6만 |
|---|
| 2026.08.25 | ₩34,874 | ₩36,042 | ₩34,874 | ₩35,849 | +2.79% | 3.1만 |
|---|
| 2026.08.24 | ₩34,634 | ₩35,782 | ₩34,634 | ₩35,114 | +1.39% | 2.8만 |
|---|
| 2026.08.21 | ₩34,847 | ₩35,235 | ₩34,701 | ₩34,701 | -0.42% | 4.4만 |
|---|
| 2026.08.20 | ₩34,380 | ₩34,928 | ₩34,033 | ₩34,874 | +1.44% | 3.1만 |
|---|
| 2026.08.19 | ₩35,729 | ₩37,033 | ₩35,154 | ₩35,288 | -1.23% | 4만 |
|---|
| 2026.08.18 | ₩35,715 | ₩35,715 | ₩34,928 | ₩35,408 | -0.86% | 3.5만 |
|---|
| 2026.08.17 | ₩35,969 | ₩37,104 | ₩34,781 | ₩34,901 | -2.97% | 3.9만 |
|---|
| 2026.08.14 | ₩36,436 | ₩36,436 | ₩35,288 | ₩36,156 | -0.77% | 3.7만 |
|---|
| 2026.08.13 | ₩34,580 | ₩36,129 | ₩34,580 | ₩35,902 | +3.82% | 4.6만 |
|---|
| 2026.08.12 | ₩33,205 | ₩34,447 | ₩32,498 | ₩34,353 | +3.46% | 3.6만 |
|---|
| 2026.08.11 | ₩34,126 | ₩34,187 | ₩33,265 | ₩33,379 | -2.19% | 3.4만 |
|---|
| 2026.08.10 | ₩32,471 | ₩34,180 | ₩32,177 | ₩33,940 | +4.52% | 5.4만 |
|---|
| 2026.08.07 | ₩32,044 | ₩33,045 | ₩31,670 | ₩32,845 | +2.50% | 2.5만 |
|---|
| 2026.08.06 | ₩32,618 | ₩33,392 | ₩32,030 | ₩32,604 | -0.04% | 3.6만 |
|---|
| 2026.08.05 | ₩32,938 | ₩32,938 | ₩31,570 | ₩32,271 | -2.03% | 4.4만 |
|---|
| 2026.08.04 | ₩31,897 | ₩32,952 | ₩31,897 | ₩32,818 | +2.89% | 4만 |
|---|
| 2026.08.03 | ₩31,883 | ₩32,950 | ₩31,883 | ₩32,364 | +1.51% | 3.6만 |
|---|
| 2026.07.31 | ₩30,829 | ₩31,770 | ₩30,662 | ₩31,563 | +2.38% | 3.9만 |
|---|
| 2026.07.30 | ₩31,990 | ₩31,990 | ₩30,655 | ₩31,269 | -2.25% | 7.1만 |
|---|
| 2026.07.29 | ₩31,523 | ₩32,324 | ₩31,136 | ₩31,990 | +1.48% | 4.6만 |
|---|
| 2026.07.28 | ₩30,789 | ₩32,057 | ₩30,789 | ₩31,643 | +2.78% | 6.1만 |
|---|
| 2026.07.27 | ₩30,416 | ₩31,449 | ₩30,388 | ₩30,602 | +0.61% | 5.9만 |
|---|
| 2026.07.24 | ₩30,361 | ₩30,642 | ₩29,740 | ₩29,801 | -1.85% | 6만 |
|---|
| 2026.07.23 | ₩30,388 | ₩30,762 | ₩30,121 | ₩30,174 | -0.70% | 8.6만 |
|---|
| 2026.07.22 | ₩29,907 | ₩30,909 | ₩29,734 | ₩30,815 | +3.04% | 7.3만 |
|---|
| 2026.07.21 | ₩29,473 | ₩29,907 | ₩28,546 | ₩29,801 | +1.11% | 5만 |
|---|
| 2026.07.20 | ₩29,654 | ₩29,654 | ₩28,305 | ₩28,799 | -2.88% | 10.4만 |
|---|
| 2026.07.17 | ₩30,094 | ₩30,241 | ₩29,160 | ₩29,480 | -2.04% | 4.6만 |
|---|
| 2026.07.16 | ₩28,933 | ₩30,428 | ₩28,933 | ₩30,148 | +4.20% | 6.3만 |
|---|
| 2026.07.15 | ₩29,373 | ₩30,355 | ₩28,973 | ₩29,333 | -0.14% | 9.2만 |
|---|
| 2026.07.14 | ₩29,066 | ₩30,001 | ₩28,946 | ₩29,040 | -0.09% | 6만 |
|---|
| 2026.07.13 | ₩30,148 | ₩30,782 | ₩29,640 | ₩29,680 | -1.55% | 7.6만 |
|---|
| 2026.07.10 | ₩30,188 | ₩30,575 | ₩28,639 | ₩30,121 | -0.22% | 8.6만 |
|---|
| 2026.07.09 | ₩30,575 | ₩30,674 | ₩29,627 | ₩30,014 | -1.83% | 10.9만 |
|---|
| 2026.07.08 | ₩30,228 | ₩31,002 | ₩29,240 | ₩30,642 | +1.37% | 6.3만 |
|---|
| 2026.07.07 | ₩31,416 | ₩31,710 | ₩29,640 | ₩30,455 | -3.06% | 9.2만 |
|---|
| 2026.07.06 | ₩30,441 | ₩31,243 | ₩29,640 | ₩30,522 | +0.26% | 9.8만 |
|---|
| 2026.07.02 | ₩29,413 | ₩31,069 | ₩29,413 | ₩30,455 | +3.54% | 8.6만 |
|---|
| 2026.07.01 | ₩29,360 | ₩30,588 | ₩29,307 | ₩29,534 | +0.59% | 7.7만 |
|---|
| 2026.06.30 | ₩29,814 | ₩29,881 | ₩28,692 | ₩29,240 | -1.93% | 9.2만 |
|---|
| 2026.06.29 | ₩30,495 | ₩30,495 | ₩28,225 | ₩29,253 | -4.07% | 22.6만 |
|---|
| 2026.06.26 | ₩27,304 | ₩30,695 | ₩27,304 | ₩30,575 | +11.98% | 110.6만 |
|---|
| 2026.06.25 | ₩27,304 | ₩27,738 | ₩26,957 | ₩27,264 | -0.15% | 13.5만 |
|---|
| 2026.06.24 | ₩27,344 | ₩28,332 | ₩27,237 | ₩27,397 | +0.20% | 9.1만 |
|---|
| 2026.06.23 | ₩27,918 | ₩28,339 | ₩27,237 | ₩27,344 | -2.06% | 10.8만 |
|---|
| 2026.06.22 | ₩28,105 | ₩29,118 | ₩27,531 | ₩27,731 | -1.33% | 23.8만 |
|---|
| 2026.06.18 | ₩27,357 | ₩28,092 | ₩26,182 | ₩28,052 | +2.54% | 15.3만 |
|---|
| 2026.06.17 | ₩28,198 | ₩28,612 | ₩26,943 | ₩27,210 | -3.50% | 8.2만 |
|---|
| 2026.06.16 | ₩28,706 | ₩28,933 | ₩27,798 | ₩28,078 | -2.19% | 6.2만 |
|---|
| 2026.06.15 | ₩30,014 | ₩30,415 | ₩28,405 | ₩28,626 | -4.63% | 4.1만 |
|---|
| 2026.06.12 | ₩28,105 | ₩30,161 | ₩28,011 | ₩29,961 | +6.60% | 5.4만 |
|---|
| 2026.06.11 | ₩27,931 | ₩28,572 | ₩27,758 | ₩28,265 | +1.20% | 6.9만 |
|---|
| 2026.06.10 | ₩28,225 | ₩29,173 | ₩28,212 | ₩28,305 | +0.28% | 8.5만 |
|---|
| 2026.06.09 | ₩27,557 | ₩28,319 | ₩27,424 | ₩27,758 | +0.73% | 6.9만 |
|---|
| 2026.06.08 | ₩29,280 | ₩29,393 | ₩27,371 | ₩27,718 | -5.34% | 8만 |
|---|
| 2026.06.05 | ₩28,052 | ₩29,347 | ₩27,784 | ₩28,946 | +3.19% | 10.2만 |
|---|
| 2026.06.04 | ₩27,277 | ₩29,140 | ₩27,277 | ₩27,731 | +1.66% | 13.4만 |
|---|
| 2026.06.03 | ₩28,746 | ₩28,746 | ₩27,037 | ₩27,371 | -4.78% | 12.8만 |
|---|
| 2026.06.02 | ₩29,200 | ₩30,121 | ₩28,252 | ₩28,359 | -2.88% | 7.8만 |
|---|
| 2026.06.01 | ₩29,834 | ₩30,361 | ₩29,240 | ₩29,467 | -1.23% | 10.6만 |
|---|
| 2026.05.29 | ₩30,915 | ₩31,016 | ₩29,680 | ₩29,787 | -3.65% | 10.8만 |
|---|
| 2026.05.28 | ₩30,668 | ₩31,817 | ₩30,108 | ₩31,096 | +1.39% | 16.9만 |
|---|
| 2026.05.27 | ₩31,803 | ₩32,190 | ₩30,909 | ₩30,909 | -2.81% | 9.2만 |
|---|
| 2026.05.26 | ₩33,325 | ₩33,425 | ₩31,536 | ₩31,550 | -5.33% | 14.7만 |
|---|
| 2026.05.22 | ₩34,220 | ₩34,220 | ₩33,192 | ₩33,352 | -2.54% | 5만 |
|---|
| 2026.05.21 | ₩32,765 | ₩34,887 | ₩32,765 | ₩34,500 | +5.30% | 7만 |
|---|
| 2026.05.20 | ₩33,486 | ₩34,767 | ₩33,045 | ₩33,205 | -0.84% | 10.8만 |
|---|
| 2026.05.19 | ₩34,247 | ₩34,260 | ₩33,365 | ₩33,940 | -0.90% | 7.1만 |
|---|
| 2026.05.18 | ₩33,619 | ₩35,154 | ₩33,619 | ₩34,247 | +1.87% | 5.3만 |
|---|
| 2026.05.15 | ₩35,395 | ₩35,395 | ₩33,733 | ₩34,166 | -3.47% | 6.2만 |
|---|
| 2026.05.14 | ₩36,463 | ₩36,463 | ₩34,380 | ₩34,994 | -4.03% | 4.5만 |
|---|
| 2026.05.13 | ₩38,719 | ₩38,719 | ₩36,637 | ₩36,637 | -5.38% | 5만 |
|---|
| 2026.05.12 | ₩38,399 | ₩38,572 | ₩37,491 | ₩37,892 | -1.32% | 4.9만 |
|---|
| 2026.05.11 | ₩37,985 | ₩40,014 | ₩37,104 | ₩38,332 | +0.91% | 7.7만 |
|---|
| 2026.05.08 | ₩36,850 | ₩37,478 | ₩34,614 | ₩35,742 | -3.01% | 9.8만 |
|---|
| 2026.05.07 | ₩42,404 | ₩42,725 | ₩35,248 | ₩36,263 | -14.48% | 19.6만 |
|---|
| 2026.05.06 | ₩45,315 | ₩45,475 | ₩44,367 | ₩44,394 | -2.03% | 3.8만 |
|---|
| 2026.05.05 | ₩45,048 | ₩45,716 | ₩44,848 | ₩44,888 | -0.36% | 2.1만 |
|---|
| 2026.05.04 | ₩45,689 | ₩46,478 | ₩45,048 | ₩45,222 | -1.02% | 3.8만 |
|---|
| 2026.05.01 | ₩45,529 | ₩46,517 | ₩45,435 | ₩46,009 | +1.06% | 3.8만 |
|---|
| 2026.04.30 | ₩45,115 | ₩46,594 | ₩44,834 | ₩46,543 | +3.17% | 4.6만 |
|---|
| 2026.04.29 | ₩47,004 | ₩47,137 | ₩44,661 | ₩44,687 | -4.93% | 6.2만 |
|---|
| 2026.04.28 | ₩48,459 | ₩48,459 | ₩46,690 | ₩47,184 | -2.63% | 4.1만 |
|---|
| 2026.04.27 | ₩48,786 | ₩49,734 | ₩48,039 | ₩48,292 | -1.01% | 3.9만 |
|---|
| 2026.04.24 | ₩48,599 | ₩49,401 | ₩48,079 | ₩49,401 | +1.65% | 4.5만 |
|---|
| 2026.04.23 | ₩48,119 | ₩49,561 | ₩48,019 | ₩49,561 | +3.00% | 2.5만 |
|---|
| 2026.04.22 | ₩48,773 | ₩49,721 | ₩47,244 | ₩47,638 | -2.33% | 5.4만 |
|---|
| 2026.04.21 | ₩49,808 | ₩49,808 | ₩48,306 | ₩49,067 | -1.49% | 5.2만 |
|---|
| 2026.04.20 | ₩50,135 | ₩50,642 | ₩49,347 | ₩49,414 | -1.44% | 2.7만 |
|---|
| 2026.04.17 | ₩50,722 | ₩50,722 | ₩50,255 | ₩50,509 | -0.42% | 2.5만 |
|---|
| 2026.04.16 | ₩49,000 | ₩50,382 | ₩49,000 | ₩50,215 | +2.48% | 4.7만 |
|---|
| 2026.04.15 | ₩49,401 | ₩49,527 | ₩49,053 | ₩49,227 | -0.35% | 3.5만 |
|---|
| 2026.04.14 | ₩48,920 | ₩49,387 | ₩48,660 | ₩49,134 | +0.44% | 3.8만 |
|---|
| 2026.04.13 | ₩48,920 | ₩49,254 | ₩48,720 | ₩49,254 | +0.68% | 2만 |
|---|
| 2026.04.10 | ₩48,292 | ₩48,893 | ₩48,092 | ₩48,760 | +0.97% | 2.4만 |
|---|
| 2026.04.09 | ₩48,065 | ₩48,740 | ₩47,798 | ₩48,332 | +0.56% | 4.7만 |
|---|
| 2026.04.08 | ₩47,919 | ₩48,506 | ₩47,585 | ₩48,292 | +0.78% | 5.5만 |
|---|
| 2026.04.07 | ₩47,999 | ₩48,399 | ₩47,705 | ₩47,772 | -0.47% | 2.9만 |
|---|
| 2026.04.06 | ₩48,960 | ₩49,401 | ₩48,352 | ₩48,413 | -1.12% | 3.2만 |
|---|
| 2026.04.02 | ₩47,999 | ₩49,401 | ₩47,518 | ₩48,920 | +1.92% | 2.6만 |
|---|
| 2026.04.01 | ₩49,374 | ₩49,374 | ₩48,426 | ₩48,466 | -1.84% | 2.9만 |
|---|
| 2026.03.31 | ₩49,320 | ₩49,534 | ₩48,573 | ₩49,200 | -0.24% | 5만 |
|---|
| 2026.03.30 | ₩49,000 | ₩49,374 | ₩48,519 | ₩48,693 | -0.63% | 3.2만 |
|---|
| 2026.03.27 | ₩48,413 | ₩49,307 | ₩48,413 | ₩49,000 | +1.21% | 4만 |
|---|
| 2026.03.26 | ₩48,733 | ₩49,134 | ₩48,519 | ₩48,947 | +0.44% | 3만 |
|---|
| 2026.03.25 | ₩49,401 | ₩49,401 | ₩48,499 | ₩48,760 | -1.30% | 3만 |
|---|
| 2026.03.24 | ₩48,479 | ₩49,668 | ₩48,479 | ₩48,840 | +0.74% | 4.6만 |
|---|
| 2026.03.23 | ₩47,979 | ₩49,401 | ₩47,812 | ₩49,147 | +2.43% | 4.7만 |
|---|
| 2026.03.20 | ₩47,585 | ₩47,765 | ₩46,450 | ₩47,238 | -0.73% | 10.1만 |
|---|
| 2026.03.19 | ₩47,985 | ₩49,334 | ₩47,344 | ₩47,585 | -0.83% | 6.2만 |
|---|
| 2026.03.18 | ₩48,706 | ₩48,733 | ₩48,025 | ₩48,052 | -1.34% | 2.8만 |
|---|
| 2026.03.17 | ₩49,187 | ₩49,641 | ₩49,013 | ₩49,320 | +0.27% | 5.2만 |
|---|
| 2026.03.16 | ₩49,000 | ₩49,401 | ₩48,680 | ₩48,746 | -0.52% | 3.4만 |
|---|
| 2026.03.13 | ₩49,561 | ₩50,669 | ₩48,559 | ₩49,000 | -1.13% | 5.2만 |
|---|
| 2026.03.12 | ₩49,298 | ₩50,502 | ₩49,298 | ₩49,748 | +0.91% | 2.7만 |
|---|
| 2026.03.11 | ₩49,454 | ₩49,895 | ₩48,933 | ₩49,881 | +0.86% | 2.3만 |
|---|
| 2026.03.10 | ₩50,001 | ₩50,661 | ₩49,708 | ₩49,774 | -0.45% | 2.2만 |
|---|
| 2026.03.09 | ₩50,268 | ₩50,482 | ₩49,454 | ₩50,122 | -0.29% | 4만 |
|---|
| 2026.03.06 | ₩50,188 | ₩50,883 | ₩49,587 | ₩50,749 | +1.12% | 4.6만 |
|---|
| 2026.03.05 | ₩52,071 | ₩52,071 | ₩50,015 | ₩50,402 | -3.21% | 2.2만 |
|---|
| 2026.03.04 | ₩52,071 | ₩52,778 | ₩51,857 | ₩51,937 | -0.26% | 2.7만 |
|---|
| 2026.03.03 | ₩52,258 | ₩52,792 | ₩50,055 | ₩51,710 | -1.05% | 3.3만 |
|---|
| 2026.03.02 | ₩52,965 | ₩53,540 | ₩52,231 | ₩52,565 | -0.76% | 4.8만 |
|---|
| 2026.02.27 | ₩52,284 | ₩53,179 | ₩52,164 | ₩53,059 | +1.48% | 2.5만 |
|---|
| 2026.02.26 | ₩52,712 | ₩54,701 | ₩52,345 | ₩52,752 | +0.08% | 5.6만 |
|---|
| 2026.02.25 | ₩52,351 | ₩52,618 | ₩51,924 | ₩52,418 | +0.13% | 3.9만 |
|---|
| 2026.02.24 | ₩52,178 | ₩52,765 | ₩52,178 | ₩52,658 | +0.92% | 2만 |
|---|
| 2026.02.23 | ₩54,394 | ₩54,394 | ₩52,138 | ₩52,271 | -3.90% | 3.6만 |
|---|
| 2026.02.20 | ₩52,485 | ₩54,007 | ₩52,031 | ₩53,713 | +2.34% | 3.1만 |
|---|
| 2026.02.19 | ₩52,471 | ₩53,272 | ₩52,044 | ₩53,166 | +1.32% | 3만 |
|---|
| 2026.02.18 | ₩52,164 | ₩54,614 | ₩51,657 | ₩52,752 | +1.13% | 6만 |
|---|
| 2026.02.17 | ₩51,190 | ₩52,672 | ₩51,150 | ₩52,485 | +2.53% | 3.8만 |
|---|
| 2026.02.13 | ₩50,682 | ₩51,684 | ₩50,228 | ₩50,549 | -0.26% | 4.3만 |
|---|
| 2026.02.12 | ₩51,684 | ₩51,884 | ₩50,162 | ₩50,575 | -2.14% | 3.8만 |
|---|
| 2026.02.11 | ₩55,903 | ₩55,903 | ₩50,095 | ₩51,216 | -8.38% | 3.1만 |
|---|
| 2026.02.10 | ₩52,098 | ₩53,726 | ₩52,098 | ₩53,713 | +3.10% | 5만 |
|---|
| 2026.02.09 | ₩52,124 | ₩52,839 | ₩51,784 | ₩52,111 | -0.03% | 5.8만 |
|---|
| 2026.02.06 | ₩52,017 | ₩52,632 | ₩52,017 | ₩52,365 | +0.67% | 2.3만 |
|---|
| 2026.02.05 | ₩51,937 | ₩53,375 | ₩51,824 | ₩52,044 | +0.21% | 5.3만 |
|---|
| 2026.02.04 | ₩51,049 | ₩52,885 | ₩51,049 | ₩52,819 | +3.47% | 4.4만 |
|---|
| 2026.02.03 | ₩50,509 | ₩51,831 | ₩50,475 | ₩51,710 | +2.38% | 5.8만 |
|---|
| 2026.02.02 | ₩50,148 | ₩50,575 | ₩50,001 | ₩50,202 | +0.11% | 3만 |
|---|
| 2026.01.30 | ₩49,988 | ₩50,188 | ₩49,310 | ₩50,028 | +0.08% | 4.4만 |
|---|
| 2026.01.29 | ₩49,160 | ₩50,402 | ₩48,866 | ₩50,402 | +2.53% | 2.7만 |
|---|
| 2026.01.28 | ₩49,561 | ₩49,621 | ₩48,693 | ₩48,733 | -1.67% | 2.4만 |
|---|
| 2026.01.27 | ₩49,147 | ₩50,135 | ₩49,147 | ₩49,200 | +0.11% | 2.1만 |
|---|
| 2026.01.26 | ₩51,110 | ₩51,203 | ₩49,227 | ₩49,681 | -2.80% | 3.2만 |
|---|
| 2026.01.23 | ₩51,016 | ₩51,357 | ₩50,389 | ₩50,682 | -0.65% | 1.8만 |
|---|
| 2026.01.22 | ₩50,602 | ₩51,550 | ₩50,602 | ₩51,110 | +1.00% | 4.1만 |
|---|
| 2026.01.21 | ₩50,255 | ₩50,469 | ₩49,741 | ₩50,308 | +0.11% | 2.8만 |
|---|
| 2026.01.20 | ₩49,948 | ₩50,856 | ₩49,948 | ₩50,322 | +0.75% | 2.5만 |
|---|
| 2026.01.16 | ₩52,044 | ₩52,044 | ₩49,948 | ₩50,816 | -2.36% | 2.2만 |
|---|
| 2026.01.15 | ₩52,191 | ₩52,391 | ₩51,617 | ₩52,004 | -0.36% | 2.5만 |
|---|
| 2026.01.14 | ₩51,977 | ₩52,338 | ₩51,577 | ₩51,924 | -0.10% | 4.9만 |
|---|
| 2026.01.13 | ₩50,949 | ₩52,164 | ₩50,883 | ₩52,138 | +2.33% | 5.2만 |
|---|
| 2026.01.12 | ₩50,609 | ₩51,831 | ₩50,602 | ₩51,430 | +1.62% | 3.7만 |
|---|
| 2026.01.09 | ₩49,855 | ₩51,029 | ₩48,593 | ₩50,923 | +2.14% | 3.1만 |
|---|
| 2026.01.08 | ₩50,108 | ₩50,522 | ₩49,474 | ₩50,108 | 0.00% | 2.8만 |
|---|
| 2026.01.07 | ₩49,401 | ₩49,895 | ₩49,120 | ₩49,788 | +0.78% | 1.6만 |
|---|
| 2026.01.06 | ₩49,481 | ₩49,494 | ₩49,013 | ₩49,247 | -0.47% | 1.5만 |
|---|
| 2026.01.05 | ₩46,717 | ₩49,481 | ₩46,717 | ₩49,187 | +5.29% | 3.2만 |
|---|
| 2026.01.02 | ₩49,481 | ₩49,481 | ₩47,318 | ₩47,878 | -3.24% | 7.4만 |
|---|
| 2025.12.31 | ₩48,947 | ₩49,427 | ₩48,426 | ₩49,227 | +0.57% | 6.6만 |
|---|
| 2025.12.30 | ₩49,120 | ₩49,147 | ₩48,559 | ₩48,559 | -1.14% | 5.5만 |
|---|
| 2025.12.29 | ₩47,451 | ₩49,207 | ₩47,451 | ₩48,640 | +2.50% | 3.7만 |
|---|
| 2025.12.26 | ₩49,461 | ₩49,838 | ₩47,932 | ₩48,025 | -2.90% | 2.1만 |
|---|
| 2025.12.24 | ₩49,507 | ₩50,215 | ₩49,507 | ₩49,521 | +0.03% | 1.2만 |
|---|
| 2025.12.23 | ₩50,001 | ₩50,375 | ₩49,174 | ₩50,135 | +0.27% | 5.5만 |
|---|
| 2025.12.22 | ₩48,640 | ₩50,469 | ₩47,752 | ₩49,401 | +1.56% | 10.6만 |
|---|
| 2025.12.19 | ₩47,852 | ₩49,240 | ₩46,764 | ₩49,160 | +2.73% | 15.1만 |
|---|
| 2025.12.18 | ₩46,463 | ₩49,187 | ₩46,463 | ₩47,705 | +2.67% | 12.7만 |
|---|
| 2025.12.17 | ₩45,348 | ₩46,837 | ₩45,115 | ₩46,837 | +3.28% | 5.2만 |
|---|
| 2025.12.16 | ₩43,673 | ₩46,650 | ₩43,392 | ₩44,808 | +2.60% | 10.2만 |
|---|
| 2025.12.15 | ₩43,673 | ₩44,033 | ₩42,605 | ₩44,020 | +0.79% | 10.1만 |
|---|
| 2025.12.12 | ₩42,992 | ₩44,033 | ₩42,992 | ₩43,926 | +2.17% | 3.7만 |
|---|
| 2025.12.11 | ₩42,978 | ₩43,513 | ₩41,617 | ₩43,379 | +0.93% | 3.9만 |
|---|
| 2025.12.10 | ₩42,685 | ₩43,846 | ₩42,685 | ₩43,286 | +1.41% | 3.2만 |
|---|
| 2025.12.09 | ₩41,470 | ₩42,631 | ₩41,390 | ₩42,551 | +2.61% | 3.2만 |
|---|
| 2025.12.08 | ₩41,390 | ₩43,286 | ₩41,390 | ₩41,897 | +1.23% | 4.2만 |
|---|
| 2025.12.05 | ₩40,976 | ₩41,643 | ₩40,388 | ₩41,136 | +0.39% | 8.8만 |
|---|
| 2025.12.04 | ₩40,695 | ₩40,909 | ₩40,388 | ₩40,535 | -0.39% | 11만 |
|---|
| 2025.12.03 | ₩41,750 | ₩42,097 | ₩40,989 | ₩41,096 | -1.57% | 5.5만 |
|---|
| 2025.12.02 | ₩43,259 | ₩43,432 | ₩42,084 | ₩42,124 | -2.62% | 5만 |
|---|
| 2025.12.01 | ₩44,701 | ₩44,701 | ₩43,326 | ₩43,392 | -2.93% | 4.2만 |
|---|
| 2025.11.28 | ₩44,687 | ₩45,128 | ₩44,240 | ₩44,514 | -0.39% | 5.7만 |
|---|
| 2025.11.26 | ₩45,395 | ₩46,717 | ₩45,115 | ₩45,208 | -0.41% | 21.7만 |
|---|
| 2025.11.25 | ₩49,067 | ₩50,415 | ₩48,626 | ₩48,866 | -0.41% | 8.5만 |
|---|
| 2025.11.24 | ₩47,865 | ₩50,068 | ₩46,663 | ₩49,067 | +2.51% | 11.1만 |
|---|
| 2025.11.21 | ₩44,808 | ₩48,346 | ₩44,808 | ₩47,398 | +5.78% | 33.1만 |
|---|
| 2025.11.20 | ₩45,462 | ₩45,969 | ₩44,607 | ₩44,728 | -1.62% | 21.2만 |
|---|
| 2025.11.19 | ₩45,248 | ₩45,515 | ₩44,447 | ₩45,395 | +0.32% | 12.3만 |
|---|
| 2025.11.18 | ₩45,569 | ₩45,849 | ₩45,115 | ₩45,355 | -0.47% | 4.7만 |
|---|
| 2025.11.17 | ₩44,501 | ₩45,849 | ₩44,167 | ₩45,489 | +2.22% | 11.3만 |
|---|
| 2025.11.14 | ₩44,460 | ₩44,914 | ₩43,873 | ₩44,380 | -0.18% | 6만 |
|---|
| 2025.11.13 | ₩45,101 | ₩45,328 | ₩44,266 | ₩44,420 | -1.51% | 11.1만 |
|---|
| 2025.11.12 | ₩46,503 | ₩47,024 | ₩44,674 | ₩44,874 | -3.50% | 5.2만 |
|---|
| 2025.11.11 | ₩44,714 | ₩47,077 | ₩44,287 | ₩46,543 | +4.09% | 22만 |
|---|
| 2025.11.10 | ₩45,035 | ₩45,262 | ₩44,207 | ₩44,474 | -1.25% | 23.3만 |
|---|
| 2025.11.07 | ₩45,141 | ₩45,716 | ₩43,806 | ₩44,434 | -1.57% | 8.9만 |
|---|
| 2025.11.06 | ₩47,104 | ₩47,331 | ₩44,874 | ₩45,302 | -3.83% | 19.4만 |
|---|
| 2025.11.05 | ₩49,053 | ₩49,761 | ₩46,503 | ₩46,850 | -4.49% | 9만 |
|---|
| 2025.11.04 | ₩48,586 | ₩50,135 | ₩48,092 | ₩49,427 | +1.73% | 3만 |
|---|
| 2025.11.03 | ₩48,199 | ₩49,087 | ₩47,878 | ₩48,973 | +1.61% | 3.4만 |
|---|
| 2025.10.31 | ₩48,666 | ₩48,933 | ₩48,372 | ₩48,826 | +0.33% | 1.4만 |
|---|
| 2025.10.30 | ₩49,027 | ₩49,240 | ₩48,266 | ₩48,453 | -1.17% | 2.4만 |
|---|
| 2025.10.29 | ₩48,873 | ₩49,140 | ₩48,386 | ₩48,546 | -0.67% | 2.3만 |
|---|
| 2025.10.28 | ₩49,401 | ₩49,454 | ₩48,506 | ₩48,973 | -0.86% | 3.8만 |
|---|
| 2025.10.27 | ₩48,920 | ₩49,828 | ₩47,571 | ₩49,080 | +0.33% | 4.5만 |
|---|
| 2025.10.24 | ₩48,693 | ₩48,893 | ₩48,159 | ₩48,306 | -0.80% | 4.1만 |
|---|
| 2025.10.23 | ₩48,566 | ₩49,160 | ₩48,132 | ₩48,866 | +0.62% | 5.1만 |
|---|
| 2025.10.22 | ₩48,052 | ₩48,786 | ₩47,745 | ₩48,573 | +1.08% | 1.7만 |
|---|
| 2025.10.21 | ₩48,386 | ₩48,559 | ₩47,905 | ₩48,453 | +0.14% | 5.6만 |
|---|
| 2025.10.20 | ₩49,240 | ₩49,921 | ₩47,885 | ₩48,439 | -1.63% | 3.5만 |
|---|
| 2025.10.17 | ₩48,092 | ₩49,013 | ₩47,825 | ₩48,760 | +1.39% | 3.3만 |
|---|
| 2025.10.16 | ₩49,414 | ₩49,427 | ₩47,972 | ₩48,239 | -2.38% | 2.4만 |
|---|
| 2025.10.15 | ₩48,065 | ₩50,215 | ₩48,065 | ₩50,162 | +4.36% | 2.7만 |
|---|
| 2025.10.14 | ₩48,092 | ₩49,013 | ₩48,092 | ₩48,533 | +0.92% | 2.8만 |
|---|
| 2025.10.13 | ₩48,172 | ₩48,813 | ₩48,039 | ₩48,519 | +0.72% | 2.5만 |
|---|
| 2025.10.10 | ₩49,614 | ₩49,614 | ₩48,012 | ₩48,172 | -2.91% | 3만 |
|---|