시장 데이터를 불러오는 중
전체 종목
리버티 캐피탈 Series C 과거 주가
Liberty Capital Corporation - Series C GCI Group Common Stock · GLIBK · NASDAQ
주요 사업 분야는 케이블·유료방송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Liberty Capital Corporation - Series C GCI Group Common Stock · GLIBK · NASDAQ
주요 사업 분야는 케이블·유료방송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,397 | ₩31,477 | ₩26,532 | ₩26,867 | -14.43% | 68.8만 |
| 2026.10.08 | ₩31,557 | ₩32,000 | ₩31,129 | ₩31,611 | +0.17% | 38.2만 |
| 2026.10.07 | ₩31,584 | ₩32,000 | ₩30,914 | ₩31,732 | +0.47% | 40.1만 |
| 2026.10.06 | ₩31,758 | ₩32,147 | ₩30,968 | ₩31,799 | +0.13% | 32.4만 |
| 2026.10.05 | ₩31,142 | ₩31,665 | ₩30,847 | ₩31,557 | +1.33% | 23.4만 |
| 2026.10.02 | ₩31,866 | ₩32,167 | ₩31,129 | ₩31,142 | -2.27% | 21.4만 |
| 2026.10.01 | ₩31,088 | ₩31,812 | ₩30,780 | ₩31,484 | +1.27% | 31.9만 |
| 2026.09.30 | ₩31,062 | ₩31,544 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,861 |
| ₩31,088 |
| +0.09% |
| 31.8만 |
| 2026.09.29 | ₩31,062 | ₩31,651 | ₩30,666 | ₩30,968 | -0.30% | 36만 |
|---|
| 2026.09.28 | ₩31,544 | ₩31,598 | ₩30,887 | ₩31,276 | -0.85% | 30.3만 |
|---|
| 2026.09.25 | ₩31,785 | ₩32,127 | ₩30,934 | ₩31,557 | -0.72% | 33.5만 |
|---|
| 2026.09.24 | ₩31,906 | ₩32,134 | ₩31,624 | ₩31,852 | -0.17% | 34.9만 |
|---|
| 2026.09.23 | ₩32,536 | ₩32,616 | ₩31,624 | ₩31,758 | -2.39% | 24.5만 |
|---|
| 2026.09.22 | ₩32,871 | ₩33,501 | ₩32,147 | ₩32,710 | -0.49% | 26.9만 |
|---|
| 2026.09.21 | ₩32,107 | ₩32,757 | ₩31,705 | ₩32,509 | +1.25% | 32.9만 |
|---|
| 2026.09.18 | ₩32,160 | ₩32,469 | ₩31,604 | ₩31,879 | -0.87% | 99만 |
|---|
| 2026.09.17 | ₩33,608 | ₩33,621 | ₩32,294 | ₩32,495 | -3.31% | 34.9만 |
|---|
| 2026.09.16 | ₩34,305 | ₩34,680 | ₩33,145 | ₩33,340 | -2.81% | 30.2만 |
|---|
| 2026.09.15 | ₩34,573 | ₩34,613 | ₩34,104 | ₩34,238 | -0.97% | 22만 |
|---|
| 2026.09.14 | ₩34,827 | ₩35,095 | ₩33,943 | ₩34,626 | -0.58% | 22.2만 |
|---|
| 2026.09.11 | ₩34,921 | ₩35,149 | ₩34,385 | ₩34,546 | -1.07% | 20.3만 |
|---|
| 2026.09.10 | ₩33,916 | ₩34,894 | ₩33,916 | ₩34,452 | +1.58% | 22.9만 |
|---|
| 2026.09.09 | ₩34,439 | ₩34,908 | ₩33,876 | ₩34,090 | -1.01% | 24.1만 |
|---|
| 2026.09.08 | ₩34,948 | ₩35,263 | ₩34,532 | ₩34,733 | -0.61% | 56만 |
|---|
| 2026.09.04 | ₩34,814 | ₩35,591 | ₩34,171 | ₩35,202 | +1.12% | 21만 |
|---|
| 2026.09.03 | ₩35,430 | ₩35,484 | ₩34,633 | ₩35,068 | -1.02% | 26.4만 |
|---|
| 2026.09.02 | ₩34,506 | ₩35,765 | ₩34,506 | ₩35,068 | +1.63% | 26.9만 |
|---|
| 2026.09.01 | ₩34,988 | ₩35,417 | ₩34,405 | ₩34,573 | -1.19% | 24.4만 |
|---|
| 2026.08.31 | ₩34,626 | ₩35,283 | ₩34,137 | ₩34,881 | +0.74% | 43.7만 |
|---|
| 2026.08.28 | ₩35,269 | ₩35,705 | ₩34,814 | ₩34,854 | -1.18% | 23.3만 |
|---|
| 2026.08.27 | ₩34,894 | ₩35,363 | ₩34,599 | ₩35,028 | +0.38% | 25.8만 |
|---|
| 2026.08.26 | ₩35,551 | ₩35,551 | ₩34,841 | ₩35,296 | -0.72% | 21.3만 |
|---|
| 2026.08.25 | ₩34,506 | ₩35,511 | ₩34,284 | ₩35,336 | +2.41% | 17.6만 |
|---|
| 2026.08.24 | ₩34,211 | ₩35,176 | ₩33,903 | ₩34,546 | +0.98% | 32.7만 |
|---|
| 2026.08.21 | ₩34,425 | ₩34,841 | ₩33,983 | ₩34,211 | -0.62% | 29.5만 |
|---|
| 2026.08.20 | ₩34,063 | ₩34,707 | ₩33,273 | ₩34,184 | +0.35% | 48.6만 |
|---|
| 2026.08.19 | ₩35,363 | ₩36,026 | ₩34,626 | ₩34,760 | -1.71% | 24.7만 |
|---|
| 2026.08.18 | ₩34,774 | ₩35,825 | ₩34,425 | ₩34,867 | +0.27% | 40.2만 |
|---|
| 2026.08.17 | ₩35,604 | ₩36,219 | ₩34,171 | ₩34,264 | -3.76% | 28.9만 |
|---|
| 2026.08.14 | ₩35,819 | ₩36,134 | ₩35,310 | ₩35,779 | -0.11% | 38.6만 |
|---|
| 2026.08.13 | ₩35,216 | ₩36,395 | ₩34,841 | ₩35,765 | +1.56% | 58.5만 |
|---|
| 2026.08.12 | ₩33,407 | ₩34,492 | ₩32,844 | ₩34,452 | +3.13% | 60.7만 |
|---|
| 2026.08.11 | ₩34,050 | ₩34,224 | ₩33,286 | ₩33,407 | -1.89% | 50.1만 |
|---|
| 2026.08.10 | ₩32,495 | ₩34,184 | ₩31,805 | ₩33,876 | +4.25% | 96.9만 |
|---|
| 2026.08.07 | ₩31,464 | ₩32,650 | ₩31,276 | ₩32,160 | +2.21% | 34.5만 |
|---|
| 2026.08.06 | ₩29,427 | ₩32,817 | ₩29,346 | ₩32,093 | +9.06% | 42.3만 |
|---|
| 2026.08.05 | ₩31,933 | ₩31,966 | ₩30,794 | ₩31,477 | -1.43% | 55.4만 |
|---|
| 2026.08.04 | ₩31,450 | ₩32,187 | ₩31,303 | ₩32,067 | +1.96% | 32.7만 |
|---|
| 2026.08.03 | ₩31,042 | ₩32,124 | ₩31,042 | ₩31,732 | +2.22% | 40.6만 |
|---|
| 2026.07.31 | ₩30,579 | ₩31,209 | ₩30,083 | ₩31,048 | +1.53% | 37.8만 |
|---|
| 2026.07.30 | ₩30,954 | ₩31,410 | ₩30,164 | ₩30,874 | -0.26% | 40.8만 |
|---|
| 2026.07.29 | ₩31,222 | ₩31,705 | ₩30,646 | ₩31,289 | +0.21% | 50.9만 |
|---|
| 2026.07.28 | ₩30,593 | ₩31,584 | ₩30,315 | ₩31,196 | +1.97% | 34.5만 |
|---|
| 2026.07.27 | ₩29,574 | ₩31,062 | ₩29,574 | ₩30,217 | +2.17% | 45.4만 |
|---|
| 2026.07.24 | ₩29,815 | ₩30,867 | ₩29,266 | ₩29,413 | -1.35% | 52.4만 |
|---|
| 2026.07.23 | ₩30,150 | ₩30,566 | ₩29,708 | ₩29,722 | -1.42% | 44.7만 |
|---|
| 2026.07.22 | ₩29,614 | ₩30,680 | ₩29,333 | ₩30,613 | +3.37% | 46.8만 |
|---|
| 2026.07.21 | ₩28,583 | ₩29,628 | ₩28,583 | ₩29,534 | +3.33% | 31만 |
|---|
| 2026.07.20 | ₩29,494 | ₩29,614 | ₩28,583 | ₩29,011 | -1.64% | 49.6만 |
|---|
| 2026.07.17 | ₩30,124 | ₩30,660 | ₩29,199 | ₩29,413 | -2.36% | 54.3만 |
|---|
| 2026.07.16 | ₩29,480 | ₩30,579 | ₩29,480 | ₩30,124 | +2.18% | 44.8만 |
|---|
| 2026.07.15 | ₩28,784 | ₩29,882 | ₩28,462 | ₩29,387 | +2.09% | 49만 |
|---|
| 2026.07.14 | ₩29,789 | ₩29,970 | ₩28,837 | ₩28,864 | -3.10% | 44.1만 |
|---|
| 2026.07.13 | ₩30,472 | ₩31,021 | ₩29,454 | ₩29,480 | -3.25% | 55.4만 |
|---|
| 2026.07.10 | ₩29,909 | ₩30,697 | ₩28,395 | ₩30,070 | +0.54% | 67.6만 |
|---|
| 2026.07.09 | ₩30,432 | ₩30,901 | ₩28,408 | ₩29,856 | -1.89% | 82.7만 |
|---|
| 2026.07.08 | ₩29,722 | ₩30,780 | ₩29,518 | ₩30,459 | +2.48% | 77.2만 |
|---|
| 2026.07.07 | ₩30,713 | ₩31,249 | ₩29,186 | ₩30,137 | -1.88% | 107.4만 |
|---|
| 2026.07.06 | ₩30,070 | ₩31,490 | ₩29,621 | ₩30,016 | -0.18% | 67.6만 |
|---|
| 2026.07.02 | ₩29,695 | ₩30,753 | ₩28,784 | ₩30,070 | +1.26% | 75.6만 |
|---|
| 2026.07.01 | ₩28,904 | ₩29,990 | ₩28,596 | ₩29,279 | +1.30% | 69.3만 |
|---|
| 2026.06.30 | ₩28,462 | ₩28,931 | ₩27,980 | ₩28,891 | +1.51% | 66.3만 |
|---|
| 2026.06.29 | ₩28,529 | ₩29,507 | ₩27,524 | ₩28,556 | +0.09% | 105.3만 |
|---|
| 2026.06.26 | ₩26,640 | ₩28,717 | ₩26,640 | ₩28,301 | +6.24% | 541.4만 |
|---|
| 2026.06.25 | ₩26,921 | ₩27,310 | ₩26,418 | ₩26,613 | -1.14% | 92만 |
|---|
| 2026.06.24 | ₩27,001 | ₩29,226 | ₩26,894 | ₩27,001 | 0.00% | 66.2만 |
|---|
| 2026.06.23 | ₩27,229 | ₩28,278 | ₩26,961 | ₩27,189 | -0.15% | 47.9만 |
|---|
| 2026.06.22 | ₩27,176 | ₩28,274 | ₩26,760 | ₩26,988 | -0.69% | 104.3만 |
|---|
| 2026.06.18 | ₩26,921 | ₩27,812 | ₩25,862 | ₩27,363 | +1.64% | 130.9만 |
|---|
| 2026.06.17 | ₩28,328 | ₩28,985 | ₩26,934 | ₩27,202 | -3.97% | 71.8만 |
|---|
| 2026.06.16 | ₩28,971 | ₩29,628 | ₩28,087 | ₩28,449 | -1.80% | 55.7만 |
|---|
| 2026.06.15 | ₩30,740 | ₩31,678 | ₩28,723 | ₩28,971 | -5.75% | 77.3만 |
|---|
| 2026.06.12 | ₩28,837 | ₩30,707 | ₩28,234 | ₩30,365 | +5.30% | 83.8만 |
|---|
| 2026.06.11 | ₩28,583 | ₩29,105 | ₩28,127 | ₩28,650 | +0.23% | 60.7만 |
|---|
| 2026.06.10 | ₩27,296 | ₩29,159 | ₩27,296 | ₩28,650 | +4.96% | 107.1만 |
|---|
| 2026.06.09 | ₩27,685 | ₩28,529 | ₩27,336 | ₩27,712 | +0.10% | 119.6만 |
|---|
| 2026.06.08 | ₩28,462 | ₩29,025 | ₩27,712 | ₩27,832 | -2.21% | 93.4만 |
|---|
| 2026.06.05 | ₩29,172 | ₩29,601 | ₩28,060 | ₩28,891 | -0.96% | 112.7만 |
|---|
| 2026.06.04 | ₩27,846 | ₩29,722 | ₩27,243 | ₩27,752 | -0.34% | 106.8만 |
|---|
| 2026.06.03 | ₩28,757 | ₩28,757 | ₩27,283 | ₩27,537 | -4.24% | 165.8만 |
|---|
| 2026.06.02 | ₩29,561 | ₩30,177 | ₩28,355 | ₩28,489 | -3.63% | 81만 |
|---|
| 2026.06.01 | ₩30,298 | ₩30,579 | ₩28,797 | ₩29,561 | -2.43% | 108.9만 |
|---|
| 2026.05.29 | ₩31,222 | ₩31,557 | ₩29,802 | ₩29,976 | -3.99% | 82.1만 |
|---|
| 2026.05.28 | ₩30,445 | ₩31,649 | ₩29,628 | ₩31,209 | +2.51% | 214.1만 |
|---|
| 2026.05.27 | ₩31,450 | ₩32,147 | ₩30,593 | ₩30,660 | -2.51% | 87.3만 |
|---|
| 2026.05.26 | ₩33,313 | ₩33,632 | ₩31,671 | ₩31,705 | -4.83% | 118.5만 |
|---|
| 2026.05.22 | ₩34,653 | ₩34,653 | ₩33,226 | ₩33,460 | -3.44% | 58.5만 |
|---|
| 2026.05.21 | ₩33,380 | ₩34,854 | ₩32,978 | ₩34,573 | +3.57% | 86.6만 |
|---|
| 2026.05.20 | ₩33,970 | ₩34,385 | ₩33,098 | ₩33,393 | -1.70% | 96.6만 |
|---|
| 2026.05.19 | ₩34,345 | ₩34,385 | ₩33,594 | ₩33,956 | -1.13% | 54.2만 |
|---|
| 2026.05.18 | ₩34,305 | ₩35,154 | ₩33,648 | ₩34,492 | +0.55% | 52.5만 |
|---|
| 2026.05.15 | ₩34,680 | ₩34,992 | ₩33,742 | ₩33,849 | -2.40% | 64.7만 |
|---|
| 2026.05.14 | ₩36,824 | ₩37,628 | ₩34,171 | ₩35,028 | -4.88% | 104.6만 |
|---|
| 2026.05.13 | ₩37,373 | ₩37,990 | ₩36,402 | ₩36,569 | -2.15% | 68.7만 |
|---|
| 2026.05.12 | ₩37,802 | ₩38,258 | ₩37,266 | ₩37,628 | -0.46% | 74.4만 |
|---|
| 2026.05.11 | ₩38,030 | ₩39,678 | ₩37,159 | ₩37,976 | -0.14% | 137.1만 |
|---|
| 2026.05.08 | ₩35,872 | ₩36,609 | ₩33,943 | ₩35,189 | -1.91% | 156만 |
|---|
| 2026.05.07 | ₩43,899 | ₩43,979 | ₩35,115 | ₩35,872 | -18.28% | 291.8만 |
|---|
| 2026.05.06 | ₩44,355 | ₩45,132 | ₩43,979 | ₩44,180 | -0.39% | 41.8만 |
|---|
| 2026.05.05 | ₩44,797 | ₩45,507 | ₩44,288 | ₩44,355 | -0.99% | 39.7만 |
|---|
| 2026.05.04 | ₩45,172 | ₩45,936 | ₩44,167 | ₩44,797 | -0.83% | 57만 |
|---|
| 2026.05.01 | ₩45,802 | ₩46,137 | ₩44,783 | ₩45,427 | -0.82% | 67.4만 |
|---|
| 2026.04.30 | ₩44,167 | ₩45,976 | ₩44,087 | ₩45,896 | +3.91% | 61.9만 |
|---|
| 2026.04.29 | ₩46,566 | ₩46,720 | ₩44,046 | ₩44,073 | -5.35% | 57만 |
|---|
| 2026.04.28 | ₩47,933 | ₩48,241 | ₩46,117 | ₩46,552 | -2.88% | 33.5만 |
|---|
| 2026.04.27 | ₩48,616 | ₩49,072 | ₩47,490 | ₩47,651 | -1.98% | 31.1만 |
|---|
| 2026.04.24 | ₩49,192 | ₩49,192 | ₩47,718 | ₩48,616 | -1.17% | 43.8만 |
|---|
| 2026.04.23 | ₩47,745 | ₩49,715 | ₩47,356 | ₩49,192 | +3.03% | 23.9만 |
|---|
| 2026.04.22 | ₩48,857 | ₩49,226 | ₩47,035 | ₩47,584 | -2.61% | 51.6만 |
|---|
| 2026.04.21 | ₩49,098 | ₩49,420 | ₩47,892 | ₩48,576 | -1.06% | 35.9만 |
|---|
| 2026.04.20 | ₩50,197 | ₩50,405 | ₩48,850 | ₩49,098 | -2.19% | 33.1만 |
|---|
| 2026.04.17 | ₩50,385 | ₩50,566 | ₩49,936 | ₩50,331 | -0.11% | 48만 |
|---|
| 2026.04.16 | ₩49,527 | ₩50,398 | ₩49,504 | ₩50,117 | +1.19% | 34.8만 |
|---|
| 2026.04.15 | ₩49,139 | ₩49,755 | ₩48,562 | ₩49,527 | +0.79% | 32.7만 |
|---|
| 2026.04.14 | ₩49,554 | ₩49,554 | ₩48,857 | ₩49,085 | -0.95% | 28.6만 |
|---|
| 2026.04.13 | ₩48,804 | ₩49,467 | ₩48,556 | ₩49,407 | +1.24% | 22.8만 |
|---|
| 2026.04.10 | ₩48,643 | ₩49,018 | ₩48,174 | ₩48,991 | +0.72% | 22.1만 |
|---|
| 2026.04.09 | ₩48,361 | ₩49,822 | ₩48,093 | ₩48,643 | +0.58% | 27.4만 |
|---|
| 2026.04.08 | ₩48,924 | ₩50,050 | ₩48,107 | ₩48,509 | -0.85% | 40.2만 |
|---|
| 2026.04.07 | ₩48,951 | ₩49,152 | ₩48,013 | ₩48,268 | -1.40% | 36.9만 |
|---|
| 2026.04.06 | ₩49,634 | ₩49,634 | ₩48,884 | ₩49,125 | -1.03% | 41.2만 |
|---|
| 2026.04.02 | ₩48,562 | ₩50,016 | ₩48,187 | ₩49,608 | +2.15% | 35.2만 |
|---|
| 2026.04.01 | ₩49,795 | ₩49,795 | ₩48,750 | ₩49,031 | -1.53% | 42.2만 |
|---|
| 2026.03.31 | ₩49,407 | ₩50,304 | ₩49,098 | ₩49,862 | +0.92% | 42.3만 |
|---|
| 2026.03.30 | ₩49,514 | ₩50,800 | ₩48,830 | ₩49,152 | -0.73% | 24.2만 |
|---|
| 2026.03.27 | ₩49,139 | ₩49,527 | ₩48,254 | ₩49,286 | +0.30% | 28.1만 |
|---|
| 2026.03.26 | ₩48,964 | ₩49,621 | ₩48,428 | ₩49,366 | +0.82% | 36.5만 |
|---|
| 2026.03.25 | ₩49,768 | ₩50,190 | ₩48,844 | ₩49,326 | -0.89% | 24.4만 |
|---|
| 2026.03.24 | ₩49,152 | ₩50,438 | ₩48,999 | ₩49,420 | +0.55% | 31.1만 |
|---|
| 2026.03.23 | ₩48,160 | ₩49,822 | ₩47,383 | ₩49,313 | +2.39% | 38.1만 |
|---|
| 2026.03.20 | ₩48,040 | ₩48,790 | ₩47,075 | ₩47,437 | -1.26% | 81.9만 |
|---|
| 2026.03.19 | ₩48,321 | ₩49,594 | ₩47,886 | ₩48,093 | -0.47% | 46.8만 |
|---|
| 2026.03.18 | ₩49,621 | ₩50,412 | ₩48,428 | ₩48,469 | -2.32% | 42.5만 |
|---|
| 2026.03.17 | ₩48,991 | ₩50,103 | ₩48,991 | ₩49,748 | +1.55% | 23.2만 |
|---|
| 2026.03.16 | ₩48,911 | ₩49,956 | ₩48,911 | ₩48,991 | +0.16% | 32.3만 |
|---|
| 2026.03.13 | ₩49,621 | ₩50,211 | ₩48,964 | ₩49,045 | -1.16% | 28만 |
|---|
| 2026.03.12 | ₩49,152 | ₩50,452 | ₩49,051 | ₩49,541 | +0.79% | 34.4만 |
|---|
| 2026.03.11 | ₩49,407 | ₩50,231 | ₩48,603 | ₩49,755 | +0.71% | 29.9만 |
|---|
| 2026.03.10 | ₩49,983 | ₩50,552 | ₩49,326 | ₩49,366 | -1.23% | 46.8만 |
|---|
| 2026.03.09 | ₩50,211 | ₩50,492 | ₩49,232 | ₩49,956 | -0.51% | 48만 |
|---|
| 2026.03.06 | ₩49,969 | ₩50,867 | ₩49,380 | ₩50,452 | +0.97% | 49.8만 |
|---|
| 2026.03.05 | ₩52,234 | ₩52,234 | ₩50,043 | ₩50,304 | -3.69% | 46.3만 |
|---|
| 2026.03.04 | ₩52,221 | ₩52,824 | ₩50,894 | ₩52,234 | +0.03% | 64.6만 |
|---|
| 2026.03.03 | ₩52,515 | ₩52,515 | ₩49,849 | ₩51,979 | -1.02% | 40.7만 |
|---|
| 2026.03.02 | ₩52,127 | ₩53,494 | ₩51,805 | ₩52,569 | +0.85% | 53.3만 |
|---|
| 2026.02.27 | ₩52,582 | ₩53,125 | ₩51,819 | ₩52,730 | +0.28% | 84.2만 |
|---|
| 2026.02.26 | ₩52,381 | ₩52,931 | ₩52,073 | ₩52,596 | +0.41% | 75.8만 |
|---|
| 2026.02.25 | ₩52,274 | ₩53,078 | ₩51,886 | ₩52,381 | +0.21% | 26.4만 |
|---|
| 2026.02.24 | ₩52,328 | ₩52,797 | ₩51,738 | ₩52,462 | +0.26% | 30.8만 |
|---|
| 2026.02.23 | ₩53,641 | ₩53,862 | ₩51,993 | ₩52,100 | -2.87% | 39.2만 |
|---|
| 2026.02.20 | ₩53,199 | ₩53,922 | ₩52,073 | ₩53,654 | +0.86% | 61만 |
|---|
| 2026.02.19 | ₩53,440 | ₩53,661 | ₩52,314 | ₩53,199 | -0.45% | 66.6만 |
|---|
| 2026.02.18 | ₩52,757 | ₩55,175 | ₩52,596 | ₩53,440 | +1.30% | 72만 |
|---|
| 2026.02.17 | ₩50,907 | ₩52,944 | ₩50,907 | ₩52,824 | +3.76% | 68만 |
|---|
| 2026.02.13 | ₩50,733 | ₩51,819 | ₩50,036 | ₩50,907 | +0.34% | 40.7만 |
|---|
| 2026.02.12 | ₩52,355 | ₩52,355 | ₩50,157 | ₩50,519 | -3.51% | 45.8만 |
|---|
| 2026.02.11 | ₩53,467 | ₩53,735 | ₩50,251 | ₩51,430 | -3.81% | 57.4만 |
|---|
| 2026.02.10 | ₩52,274 | ₩53,641 | ₩51,994 | ₩53,467 | +2.28% | 60.1만 |
|---|
| 2026.02.09 | ₩52,261 | ₩52,850 | ₩51,725 | ₩52,234 | -0.05% | 58.6만 |
|---|
| 2026.02.06 | ₩52,221 | ₩52,636 | ₩51,966 | ₩52,381 | +0.31% | 32.4만 |
|---|
| 2026.02.05 | ₩52,247 | ₩53,105 | ₩51,122 | ₩51,993 | -0.49% | 59.8만 |
|---|
| 2026.02.04 | ₩51,041 | ₩52,623 | ₩50,680 | ₩52,395 | +2.65% | 89.3만 |
|---|
| 2026.02.03 | ₩50,077 | ₩51,517 | ₩50,056 | ₩51,149 | +2.14% | 46.1만 |
|---|
| 2026.02.02 | ₩49,701 | ₩50,425 | ₩49,541 | ₩50,036 | +0.67% | 29.6만 |
|---|
| 2026.01.30 | ₩49,983 | ₩50,063 | ₩48,978 | ₩49,567 | -0.83% | 43.9만 |
|---|
| 2026.01.29 | ₩48,656 | ₩49,795 | ₩48,294 | ₩49,795 | +2.34% | 33.7만 |
|---|
| 2026.01.28 | ₩48,938 | ₩49,380 | ₩48,495 | ₩48,576 | -0.74% | 20만 |
|---|
| 2026.01.27 | ₩49,340 | ₩49,648 | ₩48,763 | ₩48,844 | -1.00% | 36.7만 |
|---|
| 2026.01.26 | ₩50,438 | ₩50,881 | ₩48,857 | ₩49,420 | -2.02% | 23.9만 |
|---|
| 2026.01.23 | ₩51,216 | ₩52,046 | ₩50,110 | ₩50,345 | -1.70% | 29.2만 |
|---|
| 2026.01.22 | ₩49,795 | ₩51,524 | ₩49,795 | ₩50,948 | +2.31% | 48.6만 |
|---|
| 2026.01.21 | ₩49,956 | ₩51,269 | ₩49,206 | ₩49,822 | -0.27% | 49.7만 |
|---|
| 2026.01.20 | ₩50,010 | ₩51,068 | ₩49,648 | ₩49,956 | -0.11% | 23.6만 |
|---|
| 2026.01.16 | ₩51,671 | ₩51,959 | ₩49,514 | ₩50,251 | -2.75% | 38.7만 |
|---|
| 2026.01.15 | ₩51,765 | ₩52,207 | ₩50,974 | ₩51,604 | -0.31% | 35.9만 |
|---|
| 2026.01.14 | ₩52,127 | ₩52,462 | ₩51,417 | ₩51,658 | -0.90% | 59만 |
|---|
| 2026.01.13 | ₩51,979 | ₩52,381 | ₩51,008 | ₩52,194 | +0.41% | 40.8만 |
|---|
| 2026.01.12 | ₩51,524 | ₩52,514 | ₩51,202 | ₩51,979 | +0.88% | 39.5만 |
|---|
| 2026.01.09 | ₩50,438 | ₩51,269 | ₩48,469 | ₩51,189 | +1.49% | 24.7만 |
|---|
| 2026.01.08 | ₩49,882 | ₩51,149 | ₩49,621 | ₩50,237 | +0.71% | 39.2만 |
|---|
| 2026.01.07 | ₩49,447 | ₩50,499 | ₩49,098 | ₩50,184 | +1.49% | 25.4만 |
|---|
| 2026.01.06 | ₩49,835 | ₩50,237 | ₩49,460 | ₩49,634 | -0.40% | 27.5만 |
|---|
| 2026.01.05 | ₩48,469 | ₩49,983 | ₩47,812 | ₩49,715 | +2.57% | 49.7만 |
|---|
| 2026.01.02 | ₩49,621 | ₩50,184 | ₩47,638 | ₩48,402 | -2.46% | 54.6만 |
|---|
| 2025.12.31 | ₩48,643 | ₩49,956 | ₩48,643 | ₩49,862 | +2.51% | 54.7만 |
|---|
| 2025.12.30 | ₩49,500 | ₩49,581 | ₩48,824 | ₩48,911 | -1.19% | 52.4만 |
|---|
| 2025.12.29 | ₩47,825 | ₩49,715 | ₩47,323 | ₩49,165 | +2.80% | 112.1만 |
|---|
| 2025.12.26 | ₩49,849 | ₩50,237 | ₩48,093 | ₩48,134 | -3.44% | 64.5만 |
|---|
| 2025.12.24 | ₩49,983 | ₩50,418 | ₩49,621 | ₩49,956 | -0.05% | 25만 |
|---|
| 2025.12.23 | ₩49,742 | ₩50,412 | ₩49,132 | ₩50,117 | +0.75% | 76.1만 |
|---|
| 2025.12.22 | ₩48,026 | ₩50,425 | ₩47,531 | ₩49,768 | +3.63% | 50.6만 |
|---|
| 2025.12.19 | ₩48,455 | ₩49,353 | ₩47,584 | ₩49,286 | +1.71% | 133.7만 |
|---|
| 2025.12.18 | ₩47,316 | ₩49,929 | ₩47,303 | ₩48,763 | +3.06% | 132.7만 |
|---|
| 2025.12.17 | ₩45,306 | ₩47,330 | ₩44,998 | ₩47,316 | +4.44% | 112.6만 |
|---|
| 2025.12.16 | ₩44,261 | ₩47,041 | ₩44,127 | ₩45,252 | +2.24% | 95.5만 |
|---|
| 2025.12.15 | ₩44,020 | ₩44,341 | ₩42,438 | ₩44,207 | +0.43% | 93.4만 |
|---|
| 2025.12.12 | ₩43,604 | ₩44,073 | ₩42,747 | ₩44,033 | +0.98% | 36.1만 |
|---|
| 2025.12.11 | ₩43,175 | ₩43,618 | ₩42,532 | ₩43,551 | +0.87% | 55만 |
|---|
| 2025.12.10 | ₩42,532 | ₩43,993 | ₩41,675 | ₩43,175 | +1.51% | 43.7만 |
|---|
| 2025.12.09 | ₩42,077 | ₩42,680 | ₩40,951 | ₩42,532 | +1.08% | 38.7만 |
|---|
| 2025.12.08 | ₩41,715 | ₩43,149 | ₩41,353 | ₩42,077 | +0.87% | 60만 |
|---|
| 2025.12.05 | ₩40,308 | ₩41,433 | ₩40,000 | ₩41,165 | +2.13% | 74.4만 |
|---|
| 2025.12.04 | ₩40,603 | ₩40,938 | ₩40,227 | ₩40,388 | -0.53% | 57.3만 |
|---|
| 2025.12.03 | ₩42,090 | ₩42,090 | ₩40,750 | ₩40,911 | -2.80% | 73.2만 |
|---|
| 2025.12.02 | ₩43,202 | ₩43,470 | ₩41,889 | ₩42,063 | -2.64% | 67.1만 |
|---|
| 2025.12.01 | ₩44,623 | ₩45,011 | ₩43,149 | ₩43,162 | -3.27% | 50.1만 |
|---|
| 2025.11.28 | ₩44,448 | ₩44,757 | ₩43,832 | ₩44,649 | +0.45% | 23.5만 |
|---|
| 2025.11.26 | ₩46,231 | ₩46,881 | ₩44,649 | ₩44,676 | -3.36% | 171.5만 |
|---|
| 2025.11.25 | ₩49,152 | ₩50,291 | ₩48,562 | ₩48,817 | -0.68% | 53.3만 |
|---|
| 2025.11.24 | ₩47,410 | ₩50,170 | ₩46,539 | ₩48,938 | +3.22% | 68.9만 |
|---|
| 2025.11.21 | ₩45,668 | ₩49,018 | ₩45,239 | ₩47,839 | +4.75% | 93.2만 |
|---|
| 2025.11.20 | ₩45,654 | ₩46,271 | ₩44,609 | ₩45,226 | -0.94% | 113만 |
|---|
| 2025.11.19 | ₩46,177 | ₩46,177 | ₩44,502 | ₩45,574 | -1.31% | 66.2만 |
|---|
| 2025.11.18 | ₩45,172 | ₩46,123 | ₩45,051 | ₩45,668 | +1.10% | 65.9만 |
|---|
| 2025.11.17 | ₩44,582 | ₩45,916 | ₩43,953 | ₩45,695 | +2.49% | 51.3만 |
|---|
| 2025.11.14 | ₩44,623 | ₩45,018 | ₩43,859 | ₩44,582 | -0.09% | 53.8만 |
|---|
| 2025.11.13 | ₩44,824 | ₩45,507 | ₩44,385 | ₩44,502 | -0.72% | 40.3만 |
|---|
| 2025.11.12 | ₩46,847 | ₩47,155 | ₩44,884 | ₩44,931 | -4.09% | 49.6만 |
|---|
| 2025.11.11 | ₩44,462 | ₩47,303 | ₩44,046 | ₩46,740 | +5.12% | 62.9만 |
|---|
| 2025.11.10 | ₩44,757 | ₩45,266 | ₩44,061 | ₩44,328 | -0.96% | 55.8만 |
|---|
| 2025.11.07 | ₩45,092 | ₩45,909 | ₩43,785 | ₩44,629 | -1.03% | 75.6만 |
|---|
| 2025.11.06 | ₩46,338 | ₩47,263 | ₩44,596 | ₩45,212 | -2.43% | 128.5만 |
|---|
| 2025.11.05 | ₩49,849 | ₩50,063 | ₩46,378 | ₩46,713 | -6.29% | 105.7만 |
|---|
| 2025.11.04 | ₩49,098 | ₩50,773 | ₩48,603 | ₩49,943 | +1.72% | 26만 |
|---|
| 2025.11.03 | ₩48,804 | ₩49,380 | ₩47,845 | ₩49,286 | +0.99% | 32.1만 |
|---|
| 2025.10.31 | ₩48,603 | ₩49,353 | ₩48,509 | ₩49,078 | +0.98% | 23.2만 |
|---|
| 2025.10.30 | ₩48,790 | ₩49,634 | ₩48,428 | ₩48,790 | 0.00% | 20.2만 |
|---|
| 2025.10.29 | ₩49,353 | ₩49,514 | ₩48,562 | ₩48,857 | -1.00% | 12.6만 |
|---|
| 2025.10.28 | ₩49,393 | ₩50,512 | ₩48,924 | ₩49,152 | -0.49% | 7.9만 |
|---|
| 2025.10.27 | ₩48,576 | ₩50,345 | ₩47,691 | ₩49,393 | +1.68% | 26.9만 |
|---|
| 2025.10.24 | ₩49,018 | ₩49,400 | ₩47,839 | ₩48,402 | -1.26% | 15.1만 |
|---|
| 2025.10.23 | ₩48,804 | ₩49,319 | ₩48,241 | ₩49,018 | +0.44% | 15.9만 |
|---|
| 2025.10.22 | ₩48,241 | ₩49,165 | ₩47,946 | ₩48,830 | +1.22% | 15.8만 |
|---|
| 2025.10.21 | ₩48,442 | ₩49,520 | ₩47,638 | ₩48,616 | +0.36% | 19.7만 |
|---|
| 2025.10.20 | ₩49,299 | ₩50,184 | ₩47,973 | ₩48,710 | -1.20% | 14.2만 |
|---|
| 2025.10.17 | ₩48,187 | ₩49,313 | ₩47,571 | ₩48,924 | +1.53% | 22.9만 |
|---|
| 2025.10.16 | ₩50,251 | ₩50,552 | ₩48,227 | ₩48,388 | -3.71% | 19.2만 |
|---|
| 2025.10.15 | ₩49,045 | ₩50,586 | ₩48,750 | ₩50,345 | +2.65% | 21.7만 |
|---|
| 2025.10.14 | ₩48,308 | ₩49,581 | ₩48,134 | ₩48,844 | +1.11% | 20.8만 |
|---|
| 2025.10.13 | ₩48,402 | ₩49,259 | ₩48,026 | ₩48,911 | +1.05% | 14.5만 |
|---|
| 2025.10.10 | ₩49,943 | ₩50,278 | ₩48,388 | ₩48,562 | -2.76% | 27.4만 |
|---|