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 | ₩30,939 | ₩30,952 | ₩26,588 | ₩26,801 | -13.37% | 6만 |
| 2026.10.08 | ₩31,166 | ₩31,586 | ₩30,896 | ₩31,486 | +1.03% | 2만 |
| 2026.10.07 | ₩31,259 | ₩31,620 | ₩30,679 | ₩31,419 | +0.51% | 3.2만 |
| 2026.10.06 | ₩31,660 | ₩31,846 | ₩31,152 | ₩31,566 | -0.30% | 2.6만 |
| 2026.10.05 | ₩30,745 | ₩31,513 | ₩30,672 | ₩31,513 | +2.50% | 2.6만 |
| 2026.10.02 | ₩31,366 | ₩31,760 | ₩30,832 | ₩30,912 | -1.45% | 3.8만 |
| 2026.10.01 | ₩30,739 | ₩31,660 | ₩30,498 | ₩31,326 | +1.91% | 3.2만 |
| 2026.09.30 | ₩30,512 | ₩31,112 | ₩30,512 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,859 |
| +1.14% |
| 3.9만 |
| 2026.09.29 | ₩31,353 | ₩31,479 | ₩30,498 | ₩30,632 | -2.30% | 3.9만 |
|---|
| 2026.09.28 | ₩31,366 | ₩31,526 | ₩30,966 | ₩31,299 | -0.21% | 2.9만 |
|---|
| 2026.09.25 | ₩32,027 | ₩32,027 | ₩30,885 | ₩31,566 | -1.44% | 3.3만 |
|---|
| 2026.09.24 | ₩31,139 | ₩32,367 | ₩31,139 | ₩31,313 | +0.56% | 7.4만 |
|---|
| 2026.09.23 | ₩31,734 | ₩32,274 | ₩31,192 | ₩31,286 | -1.41% | 7.4만 |
|---|
| 2026.09.22 | ₩32,220 | ₩33,221 | ₩32,033 | ₩32,487 | +0.83% | 3.1만 |
|---|
| 2026.09.21 | ₩32,574 | ₩32,854 | ₩31,606 | ₩32,380 | -0.59% | 2.7만 |
|---|
| 2026.09.18 | ₩32,260 | ₩32,467 | ₩31,593 | ₩32,193 | -0.21% | 15만 |
|---|
| 2026.09.17 | ₩33,562 | ₩33,562 | ₩32,207 | ₩32,514 | -3.12% | 3.2만 |
|---|
| 2026.09.16 | ₩34,462 | ₩34,863 | ₩33,048 | ₩33,395 | -3.10% | 3.5만 |
|---|
| 2026.09.15 | ₩34,676 | ₩34,676 | ₩34,236 | ₩34,342 | -0.96% | 2.3만 |
|---|
| 2026.09.14 | ₩34,996 | ₩35,223 | ₩34,196 | ₩34,809 | -0.53% | 2.5만 |
|---|
| 2026.09.11 | ₩34,876 | ₩35,303 | ₩34,436 | ₩34,769 | -0.31% | 2.4만 |
|---|
| 2026.09.10 | ₩34,609 | ₩35,223 | ₩34,609 | ₩34,836 | +0.66% | 3.2만 |
|---|
| 2026.09.09 | ₩34,763 | ₩34,763 | ₩34,302 | ₩34,529 | -0.67% | 2.2만 |
|---|
| 2026.09.08 | ₩35,290 | ₩35,504 | ₩34,689 | ₩34,956 | -0.95% | 3.3만 |
|---|
| 2026.09.04 | ₩35,343 | ₩35,944 | ₩35,343 | ₩35,530 | +0.53% | 4.5만 |
|---|
| 2026.09.03 | ₩35,690 | ₩35,917 | ₩35,490 | ₩35,597 | -0.26% | 2.5만 |
|---|
| 2026.09.02 | ₩34,996 | ₩36,328 | ₩34,142 | ₩35,677 | +1.95% | 4.4만 |
|---|
| 2026.09.01 | ₩35,797 | ₩36,198 | ₩35,197 | ₩35,317 | -1.34% | 3.1만 |
|---|
| 2026.08.31 | ₩35,490 | ₩35,917 | ₩34,556 | ₩35,637 | +0.41% | 3.8만 |
|---|
| 2026.08.28 | ₩35,570 | ₩36,284 | ₩35,323 | ₩35,570 | 0.00% | 2.7만 |
|---|
| 2026.08.27 | ₩35,837 | ₩35,837 | ₩35,170 | ₩35,570 | -0.74% | 2.9만 |
|---|
| 2026.08.26 | ₩35,650 | ₩36,037 | ₩35,457 | ₩35,837 | +0.52% | 2.6만 |
|---|
| 2026.08.25 | ₩34,863 | ₩36,031 | ₩34,863 | ₩35,837 | +2.79% | 3.1만 |
|---|
| 2026.08.24 | ₩34,623 | ₩35,770 | ₩34,623 | ₩35,103 | +1.39% | 2.8만 |
|---|
| 2026.08.21 | ₩34,836 | ₩35,223 | ₩34,689 | ₩34,689 | -0.42% | 4.4만 |
|---|
| 2026.08.20 | ₩34,369 | ₩34,916 | ₩34,022 | ₩34,863 | +1.44% | 3.1만 |
|---|
| 2026.08.19 | ₩35,717 | ₩37,021 | ₩35,143 | ₩35,277 | -1.23% | 4만 |
|---|
| 2026.08.18 | ₩35,704 | ₩35,704 | ₩34,916 | ₩35,397 | -0.86% | 3.5만 |
|---|
| 2026.08.17 | ₩35,957 | ₩37,092 | ₩34,769 | ₩34,890 | -2.97% | 3.9만 |
|---|
| 2026.08.14 | ₩36,425 | ₩36,425 | ₩35,277 | ₩36,144 | -0.77% | 3.7만 |
|---|
| 2026.08.13 | ₩34,569 | ₩36,118 | ₩34,569 | ₩35,891 | +3.82% | 4.6만 |
|---|
| 2026.08.12 | ₩33,194 | ₩34,436 | ₩32,487 | ₩34,342 | +3.46% | 3.6만 |
|---|
| 2026.08.11 | ₩34,115 | ₩34,176 | ₩33,255 | ₩33,368 | -2.19% | 3.4만 |
|---|
| 2026.08.10 | ₩32,460 | ₩34,169 | ₩32,167 | ₩33,929 | +4.52% | 5.4만 |
|---|
| 2026.08.07 | ₩32,033 | ₩33,034 | ₩31,660 | ₩32,834 | +2.50% | 2.5만 |
|---|
| 2026.08.06 | ₩32,607 | ₩33,381 | ₩32,020 | ₩32,594 | -0.04% | 3.6만 |
|---|
| 2026.08.05 | ₩32,928 | ₩32,928 | ₩31,559 | ₩32,260 | -2.03% | 4.4만 |
|---|
| 2026.08.04 | ₩31,886 | ₩32,941 | ₩31,886 | ₩32,807 | +2.89% | 4만 |
|---|
| 2026.08.03 | ₩31,873 | ₩32,940 | ₩31,873 | ₩32,354 | +1.51% | 3.6만 |
|---|
| 2026.07.31 | ₩30,819 | ₩31,760 | ₩30,652 | ₩31,553 | +2.38% | 3.9만 |
|---|
| 2026.07.30 | ₩31,980 | ₩31,980 | ₩30,645 | ₩31,259 | -2.25% | 7.1만 |
|---|
| 2026.07.29 | ₩31,513 | ₩32,314 | ₩31,126 | ₩31,980 | +1.48% | 4.6만 |
|---|
| 2026.07.28 | ₩30,779 | ₩32,047 | ₩30,779 | ₩31,633 | +2.78% | 6.1만 |
|---|
| 2026.07.27 | ₩30,406 | ₩31,439 | ₩30,378 | ₩30,592 | +0.61% | 5.9만 |
|---|
| 2026.07.24 | ₩30,352 | ₩30,632 | ₩29,731 | ₩29,791 | -1.85% | 6만 |
|---|
| 2026.07.23 | ₩30,378 | ₩30,752 | ₩30,111 | ₩30,165 | -0.70% | 8.6만 |
|---|
| 2026.07.22 | ₩29,898 | ₩30,899 | ₩29,724 | ₩30,805 | +3.04% | 7.3만 |
|---|
| 2026.07.21 | ₩29,464 | ₩29,898 | ₩28,536 | ₩29,791 | +1.11% | 5만 |
|---|
| 2026.07.20 | ₩29,644 | ₩29,644 | ₩28,296 | ₩28,790 | -2.88% | 10.4만 |
|---|
| 2026.07.17 | ₩30,085 | ₩30,231 | ₩29,150 | ₩29,471 | -2.04% | 4.6만 |
|---|
| 2026.07.16 | ₩28,923 | ₩30,418 | ₩28,923 | ₩30,138 | +4.20% | 6.3만 |
|---|
| 2026.07.15 | ₩29,364 | ₩30,345 | ₩28,963 | ₩29,324 | -0.14% | 9.2만 |
|---|
| 2026.07.14 | ₩29,057 | ₩29,991 | ₩28,937 | ₩29,030 | -0.09% | 6만 |
|---|
| 2026.07.13 | ₩30,138 | ₩30,772 | ₩29,631 | ₩29,671 | -1.55% | 7.6만 |
|---|
| 2026.07.10 | ₩30,178 | ₩30,565 | ₩28,630 | ₩30,111 | -0.22% | 8.6만 |
|---|
| 2026.07.09 | ₩30,565 | ₩30,664 | ₩29,617 | ₩30,005 | -1.83% | 10.9만 |
|---|
| 2026.07.08 | ₩30,218 | ₩30,992 | ₩29,230 | ₩30,632 | +1.37% | 6.3만 |
|---|
| 2026.07.07 | ₩31,406 | ₩31,700 | ₩29,631 | ₩30,445 | -3.06% | 9.2만 |
|---|
| 2026.07.06 | ₩30,432 | ₩31,232 | ₩29,631 | ₩30,512 | +0.26% | 9.8만 |
|---|
| 2026.07.02 | ₩29,404 | ₩31,059 | ₩29,404 | ₩30,445 | +3.54% | 8.6만 |
|---|
| 2026.07.01 | ₩29,350 | ₩30,578 | ₩29,297 | ₩29,524 | +0.59% | 7.7만 |
|---|
| 2026.06.30 | ₩29,804 | ₩29,871 | ₩28,683 | ₩29,230 | -1.93% | 9.2만 |
|---|
| 2026.06.29 | ₩30,485 | ₩30,485 | ₩28,216 | ₩29,244 | -4.07% | 22.6만 |
|---|
| 2026.06.26 | ₩27,295 | ₩30,685 | ₩27,295 | ₩30,565 | +11.98% | 110.6만 |
|---|
| 2026.06.25 | ₩27,295 | ₩27,729 | ₩26,948 | ₩27,255 | -0.15% | 13.5만 |
|---|
| 2026.06.24 | ₩27,335 | ₩28,323 | ₩27,228 | ₩27,388 | +0.20% | 9.1만 |
|---|
| 2026.06.23 | ₩27,909 | ₩28,329 | ₩27,228 | ₩27,335 | -2.06% | 10.8만 |
|---|
| 2026.06.22 | ₩28,096 | ₩29,109 | ₩27,522 | ₩27,722 | -1.33% | 23.8만 |
|---|
| 2026.06.18 | ₩27,348 | ₩28,083 | ₩26,174 | ₩28,042 | +2.54% | 15.3만 |
|---|
| 2026.06.17 | ₩28,189 | ₩28,603 | ₩26,935 | ₩27,202 | -3.50% | 8.2만 |
|---|
| 2026.06.16 | ₩28,696 | ₩28,923 | ₩27,789 | ₩28,069 | -2.19% | 6.2만 |
|---|
| 2026.06.15 | ₩30,005 | ₩30,405 | ₩28,396 | ₩28,616 | -4.63% | 4.1만 |
|---|
| 2026.06.12 | ₩28,096 | ₩30,151 | ₩28,002 | ₩29,951 | +6.60% | 5.4만 |
|---|
| 2026.06.11 | ₩27,922 | ₩28,563 | ₩27,749 | ₩28,256 | +1.20% | 6.9만 |
|---|
| 2026.06.10 | ₩28,216 | ₩29,164 | ₩28,203 | ₩28,296 | +0.28% | 8.5만 |
|---|
| 2026.06.09 | ₩27,549 | ₩28,309 | ₩27,415 | ₩27,749 | +0.73% | 6.9만 |
|---|
| 2026.06.08 | ₩29,270 | ₩29,384 | ₩27,362 | ₩27,709 | -5.34% | 8만 |
|---|
| 2026.06.05 | ₩28,042 | ₩29,337 | ₩27,776 | ₩28,937 | +3.19% | 10.2만 |
|---|
| 2026.06.04 | ₩27,268 | ₩29,130 | ₩27,268 | ₩27,722 | +1.66% | 13.4만 |
|---|
| 2026.06.03 | ₩28,737 | ₩28,737 | ₩27,028 | ₩27,362 | -4.78% | 12.8만 |
|---|
| 2026.06.02 | ₩29,190 | ₩30,111 | ₩28,243 | ₩28,349 | -2.88% | 7.8만 |
|---|
| 2026.06.01 | ₩29,824 | ₩30,352 | ₩29,230 | ₩29,457 | -1.23% | 10.6만 |
|---|
| 2026.05.29 | ₩30,905 | ₩31,006 | ₩29,671 | ₩29,778 | -3.65% | 10.8만 |
|---|
| 2026.05.28 | ₩30,659 | ₩31,806 | ₩30,098 | ₩31,086 | +1.39% | 16.9만 |
|---|
| 2026.05.27 | ₩31,793 | ₩32,180 | ₩30,899 | ₩30,899 | -2.81% | 9.2만 |
|---|
| 2026.05.26 | ₩33,315 | ₩33,415 | ₩31,526 | ₩31,539 | -5.33% | 14.7만 |
|---|
| 2026.05.22 | ₩34,209 | ₩34,209 | ₩33,181 | ₩33,341 | -2.54% | 5만 |
|---|
| 2026.05.21 | ₩32,754 | ₩34,876 | ₩32,754 | ₩34,489 | +5.30% | 7만 |
|---|
| 2026.05.20 | ₩33,475 | ₩34,756 | ₩33,034 | ₩33,194 | -0.84% | 10.8만 |
|---|
| 2026.05.19 | ₩34,236 | ₩34,249 | ₩33,355 | ₩33,929 | -0.90% | 7.1만 |
|---|
| 2026.05.18 | ₩33,608 | ₩35,143 | ₩33,608 | ₩34,236 | +1.87% | 5.3만 |
|---|
| 2026.05.15 | ₩35,383 | ₩35,383 | ₩33,722 | ₩34,155 | -3.47% | 6.2만 |
|---|
| 2026.05.14 | ₩36,451 | ₩36,451 | ₩34,369 | ₩34,983 | -4.03% | 4.5만 |
|---|
| 2026.05.13 | ₩38,707 | ₩38,707 | ₩36,625 | ₩36,625 | -5.38% | 5만 |
|---|
| 2026.05.12 | ₩38,387 | ₩38,560 | ₩37,479 | ₩37,879 | -1.32% | 4.9만 |
|---|
| 2026.05.11 | ₩37,973 | ₩40,002 | ₩37,092 | ₩38,320 | +0.91% | 7.7만 |
|---|
| 2026.05.08 | ₩36,838 | ₩37,466 | ₩34,603 | ₩35,730 | -3.01% | 9.8만 |
|---|
| 2026.05.07 | ₩42,391 | ₩42,711 | ₩35,237 | ₩36,251 | -14.48% | 19.6만 |
|---|
| 2026.05.06 | ₩45,300 | ₩45,461 | ₩44,353 | ₩44,379 | -2.03% | 3.8만 |
|---|
| 2026.05.05 | ₩45,033 | ₩45,701 | ₩44,833 | ₩44,873 | -0.36% | 2.1만 |
|---|
| 2026.05.04 | ₩45,674 | ₩46,463 | ₩45,033 | ₩45,207 | -1.02% | 3.8만 |
|---|
| 2026.05.01 | ₩45,514 | ₩46,502 | ₩45,421 | ₩45,994 | +1.06% | 3.8만 |
|---|
| 2026.04.30 | ₩45,100 | ₩46,579 | ₩44,820 | ₩46,528 | +3.17% | 4.6만 |
|---|
| 2026.04.29 | ₩46,989 | ₩47,122 | ₩44,646 | ₩44,673 | -4.93% | 6.2만 |
|---|
| 2026.04.28 | ₩48,444 | ₩48,444 | ₩46,675 | ₩47,169 | -2.63% | 4.1만 |
|---|
| 2026.04.27 | ₩48,771 | ₩49,718 | ₩48,023 | ₩48,277 | -1.01% | 3.9만 |
|---|
| 2026.04.24 | ₩48,584 | ₩49,385 | ₩48,063 | ₩49,385 | +1.65% | 4.5만 |
|---|
| 2026.04.23 | ₩48,103 | ₩49,545 | ₩48,003 | ₩49,545 | +3.00% | 2.5만 |
|---|
| 2026.04.22 | ₩48,757 | ₩49,705 | ₩47,229 | ₩47,623 | -2.33% | 5.4만 |
|---|
| 2026.04.21 | ₩49,792 | ₩49,792 | ₩48,290 | ₩49,051 | -1.49% | 5.2만 |
|---|
| 2026.04.20 | ₩50,119 | ₩50,626 | ₩49,331 | ₩49,398 | -1.44% | 2.7만 |
|---|
| 2026.04.17 | ₩50,706 | ₩50,706 | ₩50,239 | ₩50,492 | -0.42% | 2.5만 |
|---|
| 2026.04.16 | ₩48,984 | ₩50,366 | ₩48,984 | ₩50,199 | +2.48% | 4.7만 |
|---|
| 2026.04.15 | ₩49,385 | ₩49,511 | ₩49,038 | ₩49,211 | -0.35% | 3.5만 |
|---|
| 2026.04.14 | ₩48,904 | ₩49,371 | ₩48,644 | ₩49,118 | +0.44% | 3.8만 |
|---|
| 2026.04.13 | ₩48,904 | ₩49,238 | ₩48,704 | ₩49,238 | +0.68% | 2만 |
|---|
| 2026.04.10 | ₩48,277 | ₩48,877 | ₩48,077 | ₩48,744 | +0.97% | 2.4만 |
|---|
| 2026.04.09 | ₩48,050 | ₩48,724 | ₩47,783 | ₩48,317 | +0.56% | 4.7만 |
|---|
| 2026.04.08 | ₩47,903 | ₩48,490 | ₩47,569 | ₩48,277 | +0.78% | 5.5만 |
|---|
| 2026.04.07 | ₩47,983 | ₩48,384 | ₩47,690 | ₩47,756 | -0.47% | 2.9만 |
|---|
| 2026.04.06 | ₩48,944 | ₩49,385 | ₩48,337 | ₩48,397 | -1.12% | 3.2만 |
|---|
| 2026.04.02 | ₩47,983 | ₩49,385 | ₩47,503 | ₩48,904 | +1.92% | 2.6만 |
|---|
| 2026.04.01 | ₩49,358 | ₩49,358 | ₩48,410 | ₩48,450 | -1.84% | 2.9만 |
|---|
| 2026.03.31 | ₩49,305 | ₩49,518 | ₩48,557 | ₩49,184 | -0.24% | 5만 |
|---|
| 2026.03.30 | ₩48,984 | ₩49,358 | ₩48,504 | ₩48,677 | -0.63% | 3.2만 |
|---|
| 2026.03.27 | ₩48,397 | ₩49,291 | ₩48,397 | ₩48,984 | +1.21% | 4만 |
|---|
| 2026.03.26 | ₩48,717 | ₩49,118 | ₩48,504 | ₩48,931 | +0.44% | 3만 |
|---|
| 2026.03.25 | ₩49,385 | ₩49,385 | ₩48,484 | ₩48,744 | -1.30% | 3만 |
|---|
| 2026.03.24 | ₩48,464 | ₩49,652 | ₩48,464 | ₩48,824 | +0.74% | 4.6만 |
|---|
| 2026.03.23 | ₩47,963 | ₩49,385 | ₩47,796 | ₩49,131 | +2.43% | 4.7만 |
|---|
| 2026.03.20 | ₩47,569 | ₩47,750 | ₩46,435 | ₩47,222 | -0.73% | 10.1만 |
|---|
| 2026.03.19 | ₩47,970 | ₩49,318 | ₩47,329 | ₩47,569 | -0.83% | 6.2만 |
|---|
| 2026.03.18 | ₩48,691 | ₩48,717 | ₩48,010 | ₩48,037 | -1.34% | 2.8만 |
|---|
| 2026.03.17 | ₩49,171 | ₩49,625 | ₩48,998 | ₩49,305 | +0.27% | 5.2만 |
|---|
| 2026.03.16 | ₩48,984 | ₩49,385 | ₩48,664 | ₩48,731 | -0.52% | 3.4만 |
|---|
| 2026.03.13 | ₩49,545 | ₩50,653 | ₩48,544 | ₩48,984 | -1.13% | 5.2만 |
|---|
| 2026.03.12 | ₩49,282 | ₩50,486 | ₩49,282 | ₩49,732 | +0.91% | 2.7만 |
|---|
| 2026.03.11 | ₩49,438 | ₩49,878 | ₩48,917 | ₩49,865 | +0.86% | 2.3만 |
|---|
| 2026.03.10 | ₩49,985 | ₩50,645 | ₩49,692 | ₩49,758 | -0.45% | 2.2만 |
|---|
| 2026.03.09 | ₩50,252 | ₩50,466 | ₩49,438 | ₩50,105 | -0.29% | 4만 |
|---|
| 2026.03.06 | ₩50,172 | ₩50,866 | ₩49,571 | ₩50,733 | +1.12% | 4.6만 |
|---|
| 2026.03.05 | ₩52,054 | ₩52,054 | ₩49,999 | ₩50,386 | -3.21% | 2.2만 |
|---|
| 2026.03.04 | ₩52,054 | ₩52,761 | ₩51,841 | ₩51,921 | -0.26% | 2.7만 |
|---|
| 2026.03.03 | ₩52,241 | ₩52,775 | ₩50,039 | ₩51,694 | -1.05% | 3.3만 |
|---|
| 2026.03.02 | ₩52,948 | ₩53,522 | ₩52,214 | ₩52,548 | -0.76% | 4.8만 |
|---|
| 2026.02.27 | ₩52,268 | ₩53,162 | ₩52,148 | ₩53,042 | +1.48% | 2.5만 |
|---|
| 2026.02.26 | ₩52,695 | ₩54,683 | ₩52,328 | ₩52,735 | +0.08% | 5.6만 |
|---|
| 2026.02.25 | ₩52,334 | ₩52,601 | ₩51,907 | ₩52,401 | +0.13% | 3.9만 |
|---|
| 2026.02.24 | ₩52,161 | ₩52,748 | ₩52,161 | ₩52,641 | +0.92% | 2만 |
|---|
| 2026.02.23 | ₩54,376 | ₩54,376 | ₩52,121 | ₩52,254 | -3.90% | 3.6만 |
|---|
| 2026.02.20 | ₩52,468 | ₩53,989 | ₩52,014 | ₩53,696 | +2.34% | 3.1만 |
|---|
| 2026.02.19 | ₩52,454 | ₩53,255 | ₩52,027 | ₩53,149 | +1.32% | 3만 |
|---|
| 2026.02.18 | ₩52,148 | ₩54,597 | ₩51,640 | ₩52,735 | +1.13% | 6만 |
|---|
| 2026.02.17 | ₩51,173 | ₩52,655 | ₩51,133 | ₩52,468 | +2.53% | 3.8만 |
|---|
| 2026.02.13 | ₩50,666 | ₩51,667 | ₩50,212 | ₩50,533 | -0.26% | 4.3만 |
|---|
| 2026.02.12 | ₩51,667 | ₩51,867 | ₩50,145 | ₩50,559 | -2.14% | 3.8만 |
|---|
| 2026.02.11 | ₩55,885 | ₩55,885 | ₩50,079 | ₩51,200 | -8.38% | 3.1만 |
|---|
| 2026.02.10 | ₩52,081 | ₩53,709 | ₩52,081 | ₩53,696 | +3.10% | 5만 |
|---|
| 2026.02.09 | ₩52,107 | ₩52,822 | ₩51,767 | ₩52,094 | -0.03% | 5.8만 |
|---|
| 2026.02.06 | ₩52,001 | ₩52,615 | ₩52,001 | ₩52,348 | +0.67% | 2.3만 |
|---|
| 2026.02.05 | ₩51,921 | ₩53,358 | ₩51,807 | ₩52,027 | +0.21% | 5.3만 |
|---|
| 2026.02.04 | ₩51,033 | ₩52,868 | ₩51,033 | ₩52,802 | +3.47% | 4.4만 |
|---|
| 2026.02.03 | ₩50,492 | ₩51,814 | ₩50,459 | ₩51,694 | +2.38% | 5.8만 |
|---|
| 2026.02.02 | ₩50,132 | ₩50,559 | ₩49,985 | ₩50,185 | +0.11% | 3만 |
|---|
| 2026.01.30 | ₩49,972 | ₩50,172 | ₩49,294 | ₩50,012 | +0.08% | 4.4만 |
|---|
| 2026.01.29 | ₩49,144 | ₩50,386 | ₩48,851 | ₩50,386 | +2.53% | 2.7만 |
|---|
| 2026.01.28 | ₩49,545 | ₩49,605 | ₩48,677 | ₩48,717 | -1.67% | 2.4만 |
|---|
| 2026.01.27 | ₩49,131 | ₩50,119 | ₩49,131 | ₩49,184 | +0.11% | 2.1만 |
|---|
| 2026.01.26 | ₩51,093 | ₩51,187 | ₩49,211 | ₩49,665 | -2.80% | 3.2만 |
|---|
| 2026.01.23 | ₩51,000 | ₩51,340 | ₩50,372 | ₩50,666 | -0.65% | 1.8만 |
|---|
| 2026.01.22 | ₩50,586 | ₩51,534 | ₩50,586 | ₩51,093 | +1.00% | 4.1만 |
|---|
| 2026.01.21 | ₩50,239 | ₩50,452 | ₩49,725 | ₩50,292 | +0.11% | 2.8만 |
|---|
| 2026.01.20 | ₩49,932 | ₩50,839 | ₩49,932 | ₩50,306 | +0.75% | 2.5만 |
|---|
| 2026.01.16 | ₩52,027 | ₩52,027 | ₩49,932 | ₩50,799 | -2.36% | 2.2만 |
|---|
| 2026.01.15 | ₩52,174 | ₩52,374 | ₩51,600 | ₩51,987 | -0.36% | 2.5만 |
|---|
| 2026.01.14 | ₩51,961 | ₩52,321 | ₩51,560 | ₩51,907 | -0.10% | 4.9만 |
|---|
| 2026.01.13 | ₩50,933 | ₩52,148 | ₩50,866 | ₩52,121 | +2.33% | 5.2만 |
|---|
| 2026.01.12 | ₩50,593 | ₩51,814 | ₩50,586 | ₩51,413 | +1.62% | 3.7만 |
|---|
| 2026.01.09 | ₩49,838 | ₩51,013 | ₩48,577 | ₩50,906 | +2.14% | 3.1만 |
|---|
| 2026.01.08 | ₩50,092 | ₩50,506 | ₩49,458 | ₩50,092 | 0.00% | 2.8만 |
|---|
| 2026.01.07 | ₩49,385 | ₩49,878 | ₩49,104 | ₩49,772 | +0.78% | 1.6만 |
|---|
| 2026.01.06 | ₩49,465 | ₩49,478 | ₩48,998 | ₩49,231 | -0.47% | 1.5만 |
|---|
| 2026.01.05 | ₩46,702 | ₩49,465 | ₩46,702 | ₩49,171 | +5.29% | 3.2만 |
|---|
| 2026.01.02 | ₩49,465 | ₩49,465 | ₩47,302 | ₩47,863 | -3.24% | 7.4만 |
|---|
| 2025.12.31 | ₩48,931 | ₩49,411 | ₩48,410 | ₩49,211 | +0.57% | 6.6만 |
|---|
| 2025.12.30 | ₩49,104 | ₩49,131 | ₩48,544 | ₩48,544 | -1.14% | 5.5만 |
|---|
| 2025.12.29 | ₩47,436 | ₩49,191 | ₩47,436 | ₩48,624 | +2.50% | 3.7만 |
|---|
| 2025.12.26 | ₩49,445 | ₩49,822 | ₩47,916 | ₩48,010 | -2.90% | 2.1만 |
|---|
| 2025.12.24 | ₩49,491 | ₩50,199 | ₩49,491 | ₩49,505 | +0.03% | 1.2만 |
|---|
| 2025.12.23 | ₩49,985 | ₩50,359 | ₩49,158 | ₩50,119 | +0.27% | 5.5만 |
|---|
| 2025.12.22 | ₩48,624 | ₩50,452 | ₩47,736 | ₩49,385 | +1.56% | 10.6만 |
|---|
| 2025.12.19 | ₩47,836 | ₩49,224 | ₩46,749 | ₩49,144 | +2.73% | 15.1만 |
|---|
| 2025.12.18 | ₩46,448 | ₩49,171 | ₩46,448 | ₩47,690 | +2.67% | 12.7만 |
|---|
| 2025.12.17 | ₩45,334 | ₩46,822 | ₩45,100 | ₩46,822 | +3.28% | 5.2만 |
|---|
| 2025.12.16 | ₩43,659 | ₩46,635 | ₩43,378 | ₩44,793 | +2.60% | 10.2만 |
|---|
| 2025.12.15 | ₩43,659 | ₩44,019 | ₩42,591 | ₩44,006 | +0.79% | 10.1만 |
|---|
| 2025.12.12 | ₩42,978 | ₩44,019 | ₩42,978 | ₩43,912 | +2.17% | 3.7만 |
|---|
| 2025.12.11 | ₩42,965 | ₩43,499 | ₩41,603 | ₩43,365 | +0.93% | 3.9만 |
|---|
| 2025.12.10 | ₩42,671 | ₩43,832 | ₩42,671 | ₩43,272 | +1.41% | 3.2만 |
|---|
| 2025.12.09 | ₩41,456 | ₩42,618 | ₩41,376 | ₩42,538 | +2.61% | 3.2만 |
|---|
| 2025.12.08 | ₩41,376 | ₩43,272 | ₩41,376 | ₩41,884 | +1.23% | 4.2만 |
|---|
| 2025.12.05 | ₩40,963 | ₩41,630 | ₩40,375 | ₩41,123 | +0.39% | 8.8만 |
|---|
| 2025.12.04 | ₩40,682 | ₩40,896 | ₩40,375 | ₩40,522 | -0.39% | 11만 |
|---|
| 2025.12.03 | ₩41,737 | ₩42,084 | ₩40,976 | ₩41,083 | -1.57% | 5.5만 |
|---|
| 2025.12.02 | ₩43,245 | ₩43,418 | ₩42,070 | ₩42,110 | -2.62% | 5만 |
|---|
| 2025.12.01 | ₩44,686 | ₩44,686 | ₩43,312 | ₩43,378 | -2.93% | 4.2만 |
|---|
| 2025.11.28 | ₩44,673 | ₩45,114 | ₩44,226 | ₩44,500 | -0.39% | 5.7만 |
|---|
| 2025.11.26 | ₩45,380 | ₩46,702 | ₩45,100 | ₩45,194 | -0.41% | 21.7만 |
|---|
| 2025.11.25 | ₩49,051 | ₩50,399 | ₩48,610 | ₩48,851 | -0.41% | 8.5만 |
|---|
| 2025.11.24 | ₩47,850 | ₩50,052 | ₩46,648 | ₩49,051 | +2.51% | 11.1만 |
|---|
| 2025.11.21 | ₩44,793 | ₩48,330 | ₩44,793 | ₩47,383 | +5.78% | 33.1만 |
|---|
| 2025.11.20 | ₩45,447 | ₩45,954 | ₩44,593 | ₩44,713 | -1.62% | 21.2만 |
|---|
| 2025.11.19 | ₩45,234 | ₩45,501 | ₩44,433 | ₩45,380 | +0.32% | 12.3만 |
|---|
| 2025.11.18 | ₩45,554 | ₩45,834 | ₩45,100 | ₩45,340 | -0.47% | 4.7만 |
|---|
| 2025.11.17 | ₩44,486 | ₩45,834 | ₩44,153 | ₩45,474 | +2.22% | 11.3만 |
|---|
| 2025.11.14 | ₩44,446 | ₩44,900 | ₩43,859 | ₩44,366 | -0.18% | 6만 |
|---|
| 2025.11.13 | ₩45,087 | ₩45,314 | ₩44,251 | ₩44,406 | -1.51% | 11.1만 |
|---|
| 2025.11.12 | ₩46,488 | ₩47,009 | ₩44,660 | ₩44,860 | -3.50% | 5.2만 |
|---|
| 2025.11.11 | ₩44,700 | ₩47,062 | ₩44,273 | ₩46,528 | +4.09% | 22만 |
|---|
| 2025.11.10 | ₩45,020 | ₩45,247 | ₩44,193 | ₩44,460 | -1.25% | 23.3만 |
|---|
| 2025.11.07 | ₩45,127 | ₩45,701 | ₩43,792 | ₩44,419 | -1.57% | 8.9만 |
|---|
| 2025.11.06 | ₩47,089 | ₩47,316 | ₩44,860 | ₩45,287 | -3.83% | 19.4만 |
|---|
| 2025.11.05 | ₩49,038 | ₩49,745 | ₩46,488 | ₩46,835 | -4.49% | 9만 |
|---|
| 2025.11.04 | ₩48,570 | ₩50,119 | ₩48,077 | ₩49,411 | +1.73% | 3만 |
|---|
| 2025.11.03 | ₩48,183 | ₩49,071 | ₩47,863 | ₩48,958 | +1.61% | 3.4만 |
|---|
| 2025.10.31 | ₩48,651 | ₩48,917 | ₩48,357 | ₩48,811 | +0.33% | 1.4만 |
|---|
| 2025.10.30 | ₩49,011 | ₩49,224 | ₩48,250 | ₩48,437 | -1.17% | 2.4만 |
|---|
| 2025.10.29 | ₩48,857 | ₩49,124 | ₩48,370 | ₩48,530 | -0.67% | 2.3만 |
|---|
| 2025.10.28 | ₩49,385 | ₩49,438 | ₩48,490 | ₩48,958 | -0.86% | 3.8만 |
|---|
| 2025.10.27 | ₩48,904 | ₩49,812 | ₩47,556 | ₩49,064 | +0.33% | 4.5만 |
|---|
| 2025.10.24 | ₩48,677 | ₩48,877 | ₩48,143 | ₩48,290 | -0.80% | 4.1만 |
|---|
| 2025.10.23 | ₩48,550 | ₩49,144 | ₩48,117 | ₩48,851 | +0.62% | 5.1만 |
|---|
| 2025.10.22 | ₩48,037 | ₩48,771 | ₩47,730 | ₩48,557 | +1.08% | 1.7만 |
|---|
| 2025.10.21 | ₩48,370 | ₩48,544 | ₩47,890 | ₩48,437 | +0.14% | 5.6만 |
|---|
| 2025.10.20 | ₩49,224 | ₩49,905 | ₩47,870 | ₩48,424 | -1.63% | 3.5만 |
|---|
| 2025.10.17 | ₩48,077 | ₩48,998 | ₩47,810 | ₩48,744 | +1.39% | 3.3만 |
|---|
| 2025.10.16 | ₩49,398 | ₩49,411 | ₩47,956 | ₩48,223 | -2.38% | 2.4만 |
|---|
| 2025.10.15 | ₩48,050 | ₩50,199 | ₩48,050 | ₩50,145 | +4.36% | 2.7만 |
|---|
| 2025.10.14 | ₩48,077 | ₩48,998 | ₩48,077 | ₩48,517 | +0.92% | 2.8만 |
|---|
| 2025.10.13 | ₩48,157 | ₩48,797 | ₩48,023 | ₩48,504 | +0.72% | 2.5만 |
|---|
| 2025.10.10 | ₩49,598 | ₩49,598 | ₩47,997 | ₩48,157 | -2.91% | 3만 |
|---|