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 | ₩31,332 | ₩31,413 | ₩26,478 | ₩26,812 | -14.43% | 68.8만 |
| 2026.10.08 | ₩31,493 | ₩31,934 | ₩31,065 | ₩31,546 | +0.17% | 38.2만 |
| 2026.10.07 | ₩31,520 | ₩31,934 | ₩30,851 | ₩31,667 | +0.47% | 40.1만 |
| 2026.10.06 | ₩31,694 | ₩32,081 | ₩30,905 | ₩31,734 | +0.13% | 32.4만 |
| 2026.10.05 | ₩31,078 | ₩31,600 | ₩30,784 | ₩31,493 | +1.33% | 23.4만 |
| 2026.10.02 | ₩31,801 | ₩32,101 | ₩31,065 | ₩31,078 | -2.27% | 21.4만 |
| 2026.10.01 | ₩31,025 | ₩31,747 | ₩30,717 | ₩31,419 | +1.27% | 31.9만 |
| 2026.09.30 | ₩30,998 | ₩31,480 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,025 |
| +0.09% |
| 31.8만 |
| 2026.09.29 | ₩30,998 | ₩31,587 | ₩30,604 | ₩30,905 | -0.30% | 36만 |
|---|
| 2026.09.28 | ₩31,480 | ₩31,533 | ₩30,824 | ₩31,212 | -0.85% | 30.3만 |
|---|
| 2026.09.25 | ₩31,720 | ₩32,061 | ₩30,871 | ₩31,493 | -0.72% | 33.5만 |
|---|
| 2026.09.24 | ₩31,841 | ₩32,068 | ₩31,560 | ₩31,787 | -0.17% | 34.9만 |
|---|
| 2026.09.23 | ₩32,469 | ₩32,549 | ₩31,560 | ₩31,694 | -2.39% | 24.5만 |
|---|
| 2026.09.22 | ₩32,803 | ₩33,432 | ₩32,081 | ₩32,643 | -0.49% | 26.9만 |
|---|
| 2026.09.21 | ₩32,041 | ₩32,690 | ₩31,640 | ₩32,442 | +1.25% | 32.9만 |
|---|
| 2026.09.18 | ₩32,095 | ₩32,402 | ₩31,540 | ₩31,814 | -0.87% | 99만 |
|---|
| 2026.09.17 | ₩33,539 | ₩33,552 | ₩32,228 | ₩32,429 | -3.31% | 34.9만 |
|---|
| 2026.09.16 | ₩34,234 | ₩34,609 | ₩33,078 | ₩33,272 | -2.81% | 30.2만 |
|---|
| 2026.09.15 | ₩34,502 | ₩34,542 | ₩34,034 | ₩34,168 | -0.97% | 22만 |
|---|
| 2026.09.14 | ₩34,756 | ₩35,023 | ₩33,873 | ₩34,555 | -0.58% | 22.2만 |
|---|
| 2026.09.11 | ₩34,850 | ₩35,077 | ₩34,315 | ₩34,475 | -1.07% | 20.3만 |
|---|
| 2026.09.10 | ₩33,847 | ₩34,823 | ₩33,847 | ₩34,381 | +1.58% | 22.9만 |
|---|
| 2026.09.09 | ₩34,368 | ₩34,836 | ₩33,806 | ₩34,020 | -1.01% | 24.1만 |
|---|
| 2026.09.08 | ₩34,876 | ₩35,191 | ₩34,462 | ₩34,662 | -0.61% | 56만 |
|---|
| 2026.09.04 | ₩34,743 | ₩35,518 | ₩34,101 | ₩35,130 | +1.12% | 21만 |
|---|
| 2026.09.03 | ₩35,358 | ₩35,411 | ₩34,562 | ₩34,997 | -1.02% | 26.4만 |
|---|
| 2026.09.02 | ₩34,435 | ₩35,692 | ₩34,435 | ₩34,997 | +1.63% | 26.9만 |
|---|
| 2026.09.01 | ₩34,916 | ₩35,344 | ₩34,335 | ₩34,502 | -1.19% | 24.4만 |
|---|
| 2026.08.31 | ₩34,555 | ₩35,211 | ₩34,067 | ₩34,809 | +0.74% | 43.7만 |
|---|
| 2026.08.28 | ₩35,197 | ₩35,632 | ₩34,743 | ₩34,783 | -1.18% | 23.3만 |
|---|
| 2026.08.27 | ₩34,823 | ₩35,291 | ₩34,529 | ₩34,956 | +0.38% | 25.8만 |
|---|
| 2026.08.26 | ₩35,478 | ₩35,478 | ₩34,769 | ₩35,224 | -0.72% | 21.3만 |
|---|
| 2026.08.25 | ₩34,435 | ₩35,438 | ₩34,214 | ₩35,264 | +2.41% | 17.6만 |
|---|
| 2026.08.24 | ₩34,141 | ₩35,104 | ₩33,833 | ₩34,475 | +0.98% | 32.7만 |
|---|
| 2026.08.21 | ₩34,355 | ₩34,769 | ₩33,913 | ₩34,141 | -0.62% | 29.5만 |
|---|
| 2026.08.20 | ₩33,994 | ₩34,636 | ₩33,205 | ₩34,114 | +0.35% | 48.6만 |
|---|
| 2026.08.19 | ₩35,291 | ₩35,953 | ₩34,555 | ₩34,689 | -1.71% | 24.7만 |
|---|
| 2026.08.18 | ₩34,702 | ₩35,752 | ₩34,355 | ₩34,796 | +0.27% | 40.2만 |
|---|
| 2026.08.17 | ₩35,532 | ₩36,145 | ₩34,101 | ₩34,194 | -3.76% | 28.9만 |
|---|
| 2026.08.14 | ₩35,745 | ₩36,060 | ₩35,237 | ₩35,705 | -0.11% | 38.6만 |
|---|
| 2026.08.13 | ₩35,144 | ₩36,321 | ₩34,769 | ₩35,692 | +1.56% | 58.5만 |
|---|
| 2026.08.12 | ₩33,338 | ₩34,422 | ₩32,777 | ₩34,381 | +3.13% | 60.7만 |
|---|
| 2026.08.11 | ₩33,980 | ₩34,154 | ₩33,218 | ₩33,338 | -1.89% | 50.1만 |
|---|
| 2026.08.10 | ₩32,429 | ₩34,114 | ₩31,740 | ₩33,806 | +4.25% | 96.9만 |
|---|
| 2026.08.07 | ₩31,399 | ₩32,583 | ₩31,212 | ₩32,095 | +2.21% | 34.5만 |
|---|
| 2026.08.06 | ₩29,367 | ₩32,750 | ₩29,286 | ₩32,028 | +9.06% | 42.3만 |
|---|
| 2026.08.05 | ₩31,867 | ₩31,901 | ₩30,731 | ₩31,413 | -1.43% | 55.4만 |
|---|
| 2026.08.04 | ₩31,386 | ₩32,121 | ₩31,239 | ₩32,001 | +1.96% | 32.7만 |
|---|
| 2026.08.03 | ₩30,978 | ₩32,059 | ₩30,978 | ₩31,667 | +2.22% | 40.6만 |
|---|
| 2026.07.31 | ₩30,517 | ₩31,145 | ₩30,022 | ₩30,985 | +1.53% | 37.8만 |
|---|
| 2026.07.30 | ₩30,891 | ₩31,346 | ₩30,102 | ₩30,811 | -0.26% | 40.8만 |
|---|
| 2026.07.29 | ₩31,159 | ₩31,640 | ₩30,584 | ₩31,225 | +0.21% | 50.9만 |
|---|
| 2026.07.28 | ₩30,530 | ₩31,520 | ₩30,253 | ₩31,132 | +1.97% | 34.5만 |
|---|
| 2026.07.27 | ₩29,514 | ₩30,998 | ₩29,514 | ₩30,156 | +2.17% | 45.4만 |
|---|
| 2026.07.24 | ₩29,754 | ₩30,804 | ₩29,206 | ₩29,353 | -1.35% | 52.4만 |
|---|
| 2026.07.23 | ₩30,089 | ₩30,503 | ₩29,647 | ₩29,661 | -1.42% | 44.7만 |
|---|
| 2026.07.22 | ₩29,554 | ₩30,617 | ₩29,273 | ₩30,550 | +3.37% | 46.8만 |
|---|
| 2026.07.21 | ₩28,524 | ₩29,567 | ₩28,524 | ₩29,474 | +3.33% | 31만 |
|---|
| 2026.07.20 | ₩29,434 | ₩29,554 | ₩28,524 | ₩28,952 | -1.64% | 49.6만 |
|---|
| 2026.07.17 | ₩30,062 | ₩30,597 | ₩29,139 | ₩29,353 | -2.36% | 54.3만 |
|---|
| 2026.07.16 | ₩29,420 | ₩30,517 | ₩29,420 | ₩30,062 | +2.18% | 44.8만 |
|---|
| 2026.07.15 | ₩28,725 | ₩29,821 | ₩28,404 | ₩29,327 | +2.09% | 49만 |
|---|
| 2026.07.14 | ₩29,728 | ₩29,908 | ₩28,778 | ₩28,805 | -3.10% | 44.1만 |
|---|
| 2026.07.13 | ₩30,410 | ₩30,958 | ₩29,393 | ₩29,420 | -3.25% | 55.4만 |
|---|
| 2026.07.10 | ₩29,848 | ₩30,634 | ₩28,337 | ₩30,009 | +0.54% | 67.6만 |
|---|
| 2026.07.09 | ₩30,370 | ₩30,838 | ₩28,350 | ₩29,795 | -1.89% | 82.7만 |
|---|
| 2026.07.08 | ₩29,661 | ₩30,717 | ₩29,458 | ₩30,396 | +2.48% | 77.2만 |
|---|
| 2026.07.07 | ₩30,650 | ₩31,185 | ₩29,126 | ₩30,075 | -1.88% | 107.4만 |
|---|
| 2026.07.06 | ₩30,009 | ₩31,426 | ₩29,561 | ₩29,955 | -0.18% | 67.6만 |
|---|
| 2026.07.02 | ₩29,634 | ₩30,691 | ₩28,725 | ₩30,009 | +1.26% | 75.6만 |
|---|
| 2026.07.01 | ₩28,845 | ₩29,928 | ₩28,538 | ₩29,220 | +1.30% | 69.3만 |
|---|
| 2026.06.30 | ₩28,404 | ₩28,872 | ₩27,922 | ₩28,832 | +1.51% | 66.3만 |
|---|
| 2026.06.29 | ₩28,471 | ₩29,447 | ₩27,468 | ₩28,497 | +0.09% | 105.3만 |
|---|
| 2026.06.26 | ₩26,585 | ₩28,658 | ₩26,585 | ₩28,243 | +6.24% | 541.4만 |
|---|
| 2026.06.25 | ₩26,866 | ₩27,254 | ₩26,364 | ₩26,558 | -1.14% | 92만 |
|---|
| 2026.06.24 | ₩26,946 | ₩29,166 | ₩26,839 | ₩26,946 | 0.00% | 66.2만 |
|---|
| 2026.06.23 | ₩27,174 | ₩28,221 | ₩26,906 | ₩27,133 | -0.15% | 47.9만 |
|---|
| 2026.06.22 | ₩27,120 | ₩28,217 | ₩26,705 | ₩26,933 | -0.69% | 104.3만 |
|---|
| 2026.06.18 | ₩26,866 | ₩27,755 | ₩25,810 | ₩27,307 | +1.64% | 130.9만 |
|---|
| 2026.06.17 | ₩28,270 | ₩28,925 | ₩26,879 | ₩27,147 | -3.97% | 71.8만 |
|---|
| 2026.06.16 | ₩28,912 | ₩29,567 | ₩28,029 | ₩28,390 | -1.80% | 55.7만 |
|---|
| 2026.06.15 | ₩30,677 | ₩31,613 | ₩28,665 | ₩28,912 | -5.75% | 77.3만 |
|---|
| 2026.06.12 | ₩28,778 | ₩30,644 | ₩28,176 | ₩30,303 | +5.30% | 83.8만 |
|---|
| 2026.06.11 | ₩28,524 | ₩29,046 | ₩28,070 | ₩28,591 | +0.23% | 60.7만 |
|---|
| 2026.06.10 | ₩27,240 | ₩29,099 | ₩27,240 | ₩28,591 | +4.96% | 107.1만 |
|---|
| 2026.06.09 | ₩27,628 | ₩28,471 | ₩27,281 | ₩27,655 | +0.10% | 119.6만 |
|---|
| 2026.06.08 | ₩28,404 | ₩28,965 | ₩27,655 | ₩27,775 | -2.21% | 93.4만 |
|---|
| 2026.06.05 | ₩29,113 | ₩29,541 | ₩28,003 | ₩28,832 | -0.96% | 112.7만 |
|---|
| 2026.06.04 | ₩27,789 | ₩29,661 | ₩27,187 | ₩27,695 | -0.34% | 106.8만 |
|---|
| 2026.06.03 | ₩28,698 | ₩28,698 | ₩27,227 | ₩27,481 | -4.24% | 165.8만 |
|---|
| 2026.06.02 | ₩29,500 | ₩30,116 | ₩28,297 | ₩28,431 | -3.63% | 81만 |
|---|
| 2026.06.01 | ₩30,236 | ₩30,517 | ₩28,738 | ₩29,500 | -2.43% | 108.9만 |
|---|
| 2026.05.29 | ₩31,159 | ₩31,493 | ₩29,741 | ₩29,915 | -3.99% | 82.1만 |
|---|
| 2026.05.28 | ₩30,383 | ₩31,584 | ₩29,567 | ₩31,145 | +2.51% | 214.1만 |
|---|
| 2026.05.27 | ₩31,386 | ₩32,081 | ₩30,530 | ₩30,597 | -2.51% | 87.3만 |
|---|
| 2026.05.26 | ₩33,245 | ₩33,563 | ₩31,607 | ₩31,640 | -4.83% | 118.5만 |
|---|
| 2026.05.22 | ₩34,582 | ₩34,582 | ₩33,158 | ₩33,392 | -3.44% | 58.5만 |
|---|
| 2026.05.21 | ₩33,312 | ₩34,783 | ₩32,910 | ₩34,502 | +3.57% | 86.6만 |
|---|
| 2026.05.20 | ₩33,900 | ₩34,315 | ₩33,031 | ₩33,325 | -1.70% | 96.6만 |
|---|
| 2026.05.19 | ₩34,274 | ₩34,315 | ₩33,526 | ₩33,887 | -1.13% | 54.2만 |
|---|
| 2026.05.18 | ₩34,234 | ₩35,082 | ₩33,579 | ₩34,422 | +0.55% | 52.5만 |
|---|
| 2026.05.15 | ₩34,609 | ₩34,920 | ₩33,673 | ₩33,780 | -2.40% | 64.7만 |
|---|
| 2026.05.14 | ₩36,748 | ₩37,551 | ₩34,101 | ₩34,956 | -4.88% | 104.6만 |
|---|
| 2026.05.13 | ₩37,297 | ₩37,912 | ₩36,327 | ₩36,494 | -2.15% | 68.7만 |
|---|
| 2026.05.12 | ₩37,725 | ₩38,179 | ₩37,190 | ₩37,551 | -0.46% | 74.4만 |
|---|
| 2026.05.11 | ₩37,952 | ₩39,597 | ₩37,083 | ₩37,899 | -0.14% | 137.1만 |
|---|
| 2026.05.08 | ₩35,799 | ₩36,534 | ₩33,873 | ₩35,117 | -1.91% | 156만 |
|---|
| 2026.05.07 | ₩43,809 | ₩43,890 | ₩35,043 | ₩35,799 | -18.28% | 291.8만 |
|---|
| 2026.05.06 | ₩44,264 | ₩45,040 | ₩43,890 | ₩44,090 | -0.39% | 41.8만 |
|---|
| 2026.05.05 | ₩44,705 | ₩45,414 | ₩44,197 | ₩44,264 | -0.99% | 39.7만 |
|---|
| 2026.05.04 | ₩45,080 | ₩45,842 | ₩44,077 | ₩44,705 | -0.83% | 57만 |
|---|
| 2026.05.01 | ₩45,708 | ₩46,043 | ₩44,692 | ₩45,334 | -0.82% | 67.4만 |
|---|
| 2026.04.30 | ₩44,077 | ₩45,882 | ₩43,997 | ₩45,802 | +3.91% | 61.9만 |
|---|
| 2026.04.29 | ₩46,470 | ₩46,624 | ₩43,956 | ₩43,983 | -5.35% | 57만 |
|---|
| 2026.04.28 | ₩47,835 | ₩48,142 | ₩46,022 | ₩46,457 | -2.88% | 33.5만 |
|---|
| 2026.04.27 | ₩48,517 | ₩48,971 | ₩47,393 | ₩47,554 | -1.98% | 31.1만 |
|---|
| 2026.04.24 | ₩49,092 | ₩49,092 | ₩47,621 | ₩48,517 | -1.17% | 43.8만 |
|---|
| 2026.04.23 | ₩47,647 | ₩49,613 | ₩47,259 | ₩49,092 | +3.03% | 23.9만 |
|---|
| 2026.04.22 | ₩48,757 | ₩49,125 | ₩46,939 | ₩47,487 | -2.61% | 51.6만 |
|---|
| 2026.04.21 | ₩48,998 | ₩49,319 | ₩47,794 | ₩48,476 | -1.06% | 35.9만 |
|---|
| 2026.04.20 | ₩50,095 | ₩50,302 | ₩48,751 | ₩48,998 | -2.19% | 33.1만 |
|---|
| 2026.04.17 | ₩50,282 | ₩50,462 | ₩49,834 | ₩50,228 | -0.11% | 48만 |
|---|
| 2026.04.16 | ₩49,426 | ₩50,295 | ₩49,403 | ₩50,014 | +1.19% | 34.8만 |
|---|
| 2026.04.15 | ₩49,038 | ₩49,653 | ₩48,463 | ₩49,426 | +0.79% | 32.7만 |
|---|
| 2026.04.14 | ₩49,453 | ₩49,453 | ₩48,757 | ₩48,985 | -0.95% | 28.6만 |
|---|
| 2026.04.13 | ₩48,704 | ₩49,366 | ₩48,456 | ₩49,306 | +1.24% | 22.8만 |
|---|
| 2026.04.10 | ₩48,543 | ₩48,918 | ₩48,075 | ₩48,891 | +0.72% | 22.1만 |
|---|
| 2026.04.09 | ₩48,262 | ₩49,720 | ₩47,995 | ₩48,543 | +0.58% | 27.4만 |
|---|
| 2026.04.08 | ₩48,824 | ₩49,947 | ₩48,008 | ₩48,410 | -0.85% | 40.2만 |
|---|
| 2026.04.07 | ₩48,851 | ₩49,051 | ₩47,915 | ₩48,169 | -1.40% | 36.9만 |
|---|
| 2026.04.06 | ₩49,533 | ₩49,533 | ₩48,784 | ₩49,025 | -1.03% | 41.2만 |
|---|
| 2026.04.02 | ₩48,463 | ₩49,914 | ₩48,089 | ₩49,506 | +2.15% | 35.2만 |
|---|
| 2026.04.01 | ₩49,693 | ₩49,693 | ₩48,650 | ₩48,931 | -1.53% | 42.2만 |
|---|
| 2026.03.31 | ₩49,306 | ₩50,201 | ₩48,998 | ₩49,760 | +0.92% | 42.3만 |
|---|
| 2026.03.30 | ₩49,412 | ₩50,696 | ₩48,730 | ₩49,051 | -0.73% | 24.2만 |
|---|
| 2026.03.27 | ₩49,038 | ₩49,426 | ₩48,155 | ₩49,185 | +0.30% | 28.1만 |
|---|
| 2026.03.26 | ₩48,864 | ₩49,519 | ₩48,329 | ₩49,265 | +0.82% | 36.5만 |
|---|
| 2026.03.25 | ₩49,667 | ₩50,088 | ₩48,744 | ₩49,225 | -0.89% | 24.4만 |
|---|
| 2026.03.24 | ₩49,051 | ₩50,335 | ₩48,899 | ₩49,319 | +0.55% | 31.1만 |
|---|
| 2026.03.23 | ₩48,062 | ₩49,720 | ₩47,286 | ₩49,212 | +2.39% | 38.1만 |
|---|
| 2026.03.20 | ₩47,941 | ₩48,690 | ₩46,979 | ₩47,340 | -1.26% | 81.9만 |
|---|
| 2026.03.19 | ₩48,222 | ₩49,493 | ₩47,788 | ₩47,995 | -0.47% | 46.8만 |
|---|
| 2026.03.18 | ₩49,519 | ₩50,308 | ₩48,329 | ₩48,369 | -2.32% | 42.5만 |
|---|
| 2026.03.17 | ₩48,891 | ₩50,001 | ₩48,891 | ₩49,647 | +1.55% | 23.2만 |
|---|
| 2026.03.16 | ₩48,811 | ₩49,854 | ₩48,811 | ₩48,891 | +0.16% | 32.3만 |
|---|
| 2026.03.13 | ₩49,519 | ₩50,108 | ₩48,864 | ₩48,944 | -1.16% | 28만 |
|---|
| 2026.03.12 | ₩49,051 | ₩50,349 | ₩48,951 | ₩49,439 | +0.79% | 34.4만 |
|---|
| 2026.03.11 | ₩49,306 | ₩50,128 | ₩48,503 | ₩49,653 | +0.71% | 29.9만 |
|---|
| 2026.03.10 | ₩49,881 | ₩50,449 | ₩49,225 | ₩49,265 | -1.23% | 46.8만 |
|---|
| 2026.03.09 | ₩50,108 | ₩50,389 | ₩49,132 | ₩49,854 | -0.51% | 48만 |
|---|
| 2026.03.06 | ₩49,867 | ₩50,763 | ₩49,279 | ₩50,349 | +0.97% | 49.8만 |
|---|
| 2026.03.05 | ₩52,127 | ₩52,127 | ₩49,941 | ₩50,201 | -3.69% | 46.3만 |
|---|
| 2026.03.04 | ₩52,114 | ₩52,716 | ₩50,790 | ₩52,127 | +0.03% | 64.6만 |
|---|
| 2026.03.03 | ₩52,408 | ₩52,408 | ₩49,747 | ₩51,873 | -1.02% | 40.7만 |
|---|
| 2026.03.02 | ₩52,020 | ₩53,384 | ₩51,699 | ₩52,461 | +0.85% | 53.3만 |
|---|
| 2026.02.27 | ₩52,475 | ₩53,016 | ₩51,713 | ₩52,622 | +0.28% | 84.2만 |
|---|
| 2026.02.26 | ₩52,274 | ₩52,823 | ₩51,967 | ₩52,488 | +0.41% | 75.8만 |
|---|
| 2026.02.25 | ₩52,167 | ₩52,970 | ₩51,779 | ₩52,274 | +0.21% | 26.4만 |
|---|
| 2026.02.24 | ₩52,221 | ₩52,689 | ₩51,632 | ₩52,355 | +0.26% | 30.8만 |
|---|
| 2026.02.23 | ₩53,531 | ₩53,752 | ₩51,886 | ₩51,993 | -2.87% | 39.2만 |
|---|
| 2026.02.20 | ₩53,090 | ₩53,812 | ₩51,967 | ₩53,545 | +0.86% | 61만 |
|---|
| 2026.02.19 | ₩53,331 | ₩53,551 | ₩52,207 | ₩53,090 | -0.45% | 66.6만 |
|---|
| 2026.02.18 | ₩52,649 | ₩55,063 | ₩52,488 | ₩53,331 | +1.30% | 72만 |
|---|
| 2026.02.17 | ₩50,803 | ₩52,836 | ₩50,803 | ₩52,716 | +3.76% | 68만 |
|---|
| 2026.02.13 | ₩50,629 | ₩51,713 | ₩49,934 | ₩50,803 | +0.34% | 40.7만 |
|---|
| 2026.02.12 | ₩52,248 | ₩52,248 | ₩50,054 | ₩50,415 | -3.51% | 45.8만 |
|---|
| 2026.02.11 | ₩53,357 | ₩53,625 | ₩50,148 | ₩51,325 | -3.81% | 57.4만 |
|---|
| 2026.02.10 | ₩52,167 | ₩53,531 | ₩51,888 | ₩53,357 | +2.28% | 60.1만 |
|---|
| 2026.02.09 | ₩52,154 | ₩52,742 | ₩51,619 | ₩52,127 | -0.05% | 58.6만 |
|---|
| 2026.02.06 | ₩52,114 | ₩52,528 | ₩51,860 | ₩52,274 | +0.31% | 32.4만 |
|---|
| 2026.02.05 | ₩52,141 | ₩52,996 | ₩51,017 | ₩51,886 | -0.49% | 59.8만 |
|---|
| 2026.02.04 | ₩50,937 | ₩52,515 | ₩50,576 | ₩52,288 | +2.65% | 89.3만 |
|---|
| 2026.02.03 | ₩49,974 | ₩51,412 | ₩49,954 | ₩51,044 | +2.14% | 46.1만 |
|---|
| 2026.02.02 | ₩49,600 | ₩50,322 | ₩49,439 | ₩49,934 | +0.67% | 29.6만 |
|---|
| 2026.01.30 | ₩49,881 | ₩49,961 | ₩48,878 | ₩49,466 | -0.83% | 43.9만 |
|---|
| 2026.01.29 | ₩48,557 | ₩49,693 | ₩48,196 | ₩49,693 | +2.34% | 33.7만 |
|---|
| 2026.01.28 | ₩48,837 | ₩49,279 | ₩48,396 | ₩48,476 | -0.74% | 20만 |
|---|
| 2026.01.27 | ₩49,239 | ₩49,546 | ₩48,664 | ₩48,744 | -1.00% | 36.7만 |
|---|
| 2026.01.26 | ₩50,335 | ₩50,777 | ₩48,757 | ₩49,319 | -2.02% | 23.9만 |
|---|
| 2026.01.23 | ₩51,111 | ₩51,940 | ₩50,008 | ₩50,242 | -1.70% | 29.2만 |
|---|
| 2026.01.22 | ₩49,693 | ₩51,418 | ₩49,693 | ₩50,843 | +2.31% | 48.6만 |
|---|
| 2026.01.21 | ₩49,854 | ₩51,164 | ₩49,105 | ₩49,720 | -0.27% | 49.7만 |
|---|
| 2026.01.20 | ₩49,907 | ₩50,964 | ₩49,546 | ₩49,854 | -0.11% | 23.6만 |
|---|
| 2026.01.16 | ₩51,566 | ₩51,853 | ₩49,412 | ₩50,148 | -2.75% | 38.7만 |
|---|
| 2026.01.15 | ₩51,659 | ₩52,100 | ₩50,870 | ₩51,499 | -0.31% | 35.9만 |
|---|
| 2026.01.14 | ₩52,020 | ₩52,355 | ₩51,311 | ₩51,552 | -0.90% | 59만 |
|---|
| 2026.01.13 | ₩51,873 | ₩52,274 | ₩50,904 | ₩52,087 | +0.41% | 40.8만 |
|---|
| 2026.01.12 | ₩51,418 | ₩52,407 | ₩51,097 | ₩51,873 | +0.88% | 39.5만 |
|---|
| 2026.01.09 | ₩50,335 | ₩51,164 | ₩48,369 | ₩51,084 | +1.49% | 24.7만 |
|---|
| 2026.01.08 | ₩49,780 | ₩51,044 | ₩49,519 | ₩50,135 | +0.71% | 39.2만 |
|---|
| 2026.01.07 | ₩49,346 | ₩50,395 | ₩48,998 | ₩50,081 | +1.49% | 25.4만 |
|---|
| 2026.01.06 | ₩49,733 | ₩50,135 | ₩49,359 | ₩49,533 | -0.40% | 27.5만 |
|---|
| 2026.01.05 | ₩48,369 | ₩49,881 | ₩47,714 | ₩49,613 | +2.57% | 49.7만 |
|---|
| 2026.01.02 | ₩49,519 | ₩50,081 | ₩47,540 | ₩48,303 | -2.46% | 54.6만 |
|---|
| 2025.12.31 | ₩48,543 | ₩49,854 | ₩48,543 | ₩49,760 | +2.51% | 54.7만 |
|---|
| 2025.12.30 | ₩49,399 | ₩49,479 | ₩48,724 | ₩48,811 | -1.19% | 52.4만 |
|---|
| 2025.12.29 | ₩47,728 | ₩49,613 | ₩47,226 | ₩49,065 | +2.80% | 112.1만 |
|---|
| 2025.12.26 | ₩49,747 | ₩50,135 | ₩47,995 | ₩48,035 | -3.44% | 64.5만 |
|---|
| 2025.12.24 | ₩49,881 | ₩50,315 | ₩49,519 | ₩49,854 | -0.05% | 25만 |
|---|
| 2025.12.23 | ₩49,640 | ₩50,308 | ₩49,031 | ₩50,014 | +0.75% | 76.1만 |
|---|
| 2025.12.22 | ₩47,928 | ₩50,322 | ₩47,433 | ₩49,667 | +3.63% | 50.6만 |
|---|
| 2025.12.19 | ₩48,356 | ₩49,252 | ₩47,487 | ₩49,185 | +1.71% | 133.7만 |
|---|
| 2025.12.18 | ₩47,219 | ₩49,827 | ₩47,206 | ₩48,664 | +3.06% | 132.7만 |
|---|
| 2025.12.17 | ₩45,213 | ₩47,233 | ₩44,906 | ₩47,219 | +4.44% | 112.6만 |
|---|
| 2025.12.16 | ₩44,170 | ₩46,945 | ₩44,037 | ₩45,160 | +2.24% | 95.5만 |
|---|
| 2025.12.15 | ₩43,930 | ₩44,251 | ₩42,352 | ₩44,117 | +0.43% | 93.4만 |
|---|
| 2025.12.12 | ₩43,515 | ₩43,983 | ₩42,659 | ₩43,943 | +0.98% | 36.1만 |
|---|
| 2025.12.11 | ₩43,087 | ₩43,528 | ₩42,445 | ₩43,462 | +0.87% | 55만 |
|---|
| 2025.12.10 | ₩42,445 | ₩43,903 | ₩41,589 | ₩43,087 | +1.51% | 43.7만 |
|---|
| 2025.12.09 | ₩41,991 | ₩42,592 | ₩40,867 | ₩42,445 | +1.08% | 38.7만 |
|---|
| 2025.12.08 | ₩41,630 | ₩43,060 | ₩41,268 | ₩41,991 | +0.87% | 60만 |
|---|
| 2025.12.05 | ₩40,225 | ₩41,349 | ₩39,918 | ₩41,081 | +2.13% | 74.4만 |
|---|
| 2025.12.04 | ₩40,520 | ₩40,854 | ₩40,145 | ₩40,306 | -0.53% | 57.3만 |
|---|
| 2025.12.03 | ₩42,004 | ₩42,004 | ₩40,667 | ₩40,827 | -2.80% | 73.2만 |
|---|
| 2025.12.02 | ₩43,114 | ₩43,381 | ₩41,803 | ₩41,977 | -2.64% | 67.1만 |
|---|
| 2025.12.01 | ₩44,531 | ₩44,919 | ₩43,060 | ₩43,074 | -3.27% | 50.1만 |
|---|
| 2025.11.28 | ₩44,358 | ₩44,665 | ₩43,742 | ₩44,558 | +0.45% | 23.5만 |
|---|
| 2025.11.26 | ₩46,136 | ₩46,785 | ₩44,558 | ₩44,585 | -3.36% | 171.5만 |
|---|
| 2025.11.25 | ₩49,051 | ₩50,188 | ₩48,463 | ₩48,717 | -0.68% | 53.3만 |
|---|
| 2025.11.24 | ₩47,313 | ₩50,068 | ₩46,444 | ₩48,837 | +3.22% | 68.9만 |
|---|
| 2025.11.21 | ₩45,575 | ₩48,918 | ₩45,147 | ₩47,741 | +4.75% | 93.2만 |
|---|
| 2025.11.20 | ₩45,561 | ₩46,176 | ₩44,518 | ₩45,133 | -0.94% | 113만 |
|---|
| 2025.11.19 | ₩46,083 | ₩46,083 | ₩44,411 | ₩45,481 | -1.31% | 66.2만 |
|---|
| 2025.11.18 | ₩45,080 | ₩46,029 | ₩44,959 | ₩45,575 | +1.10% | 65.9만 |
|---|
| 2025.11.17 | ₩44,491 | ₩45,822 | ₩43,863 | ₩45,601 | +2.49% | 51.3만 |
|---|
| 2025.11.14 | ₩44,531 | ₩44,926 | ₩43,769 | ₩44,491 | -0.09% | 53.8만 |
|---|
| 2025.11.13 | ₩44,732 | ₩45,414 | ₩44,295 | ₩44,411 | -0.72% | 40.3만 |
|---|
| 2025.11.12 | ₩46,751 | ₩47,059 | ₩44,792 | ₩44,839 | -4.09% | 49.6만 |
|---|
| 2025.11.11 | ₩44,371 | ₩47,206 | ₩43,956 | ₩46,644 | +5.12% | 62.9만 |
|---|
| 2025.11.10 | ₩44,665 | ₩45,173 | ₩43,971 | ₩44,237 | -0.96% | 55.8만 |
|---|
| 2025.11.07 | ₩44,999 | ₩45,815 | ₩43,696 | ₩44,538 | -1.03% | 75.6만 |
|---|
| 2025.11.06 | ₩46,243 | ₩47,166 | ₩44,505 | ₩45,120 | -2.43% | 128.5만 |
|---|
| 2025.11.05 | ₩49,747 | ₩49,961 | ₩46,283 | ₩46,618 | -6.29% | 105.7만 |
|---|
| 2025.11.04 | ₩48,998 | ₩50,670 | ₩48,503 | ₩49,840 | +1.72% | 26만 |
|---|
| 2025.11.03 | ₩48,704 | ₩49,279 | ₩47,748 | ₩49,185 | +0.99% | 32.1만 |
|---|
| 2025.10.31 | ₩48,503 | ₩49,252 | ₩48,410 | ₩48,978 | +0.98% | 23.2만 |
|---|
| 2025.10.30 | ₩48,690 | ₩49,533 | ₩48,329 | ₩48,690 | 0.00% | 20.2만 |
|---|
| 2025.10.29 | ₩49,252 | ₩49,412 | ₩48,463 | ₩48,757 | -1.00% | 12.6만 |
|---|
| 2025.10.28 | ₩49,292 | ₩50,409 | ₩48,824 | ₩49,051 | -0.49% | 7.9만 |
|---|
| 2025.10.27 | ₩48,476 | ₩50,242 | ₩47,594 | ₩49,292 | +1.68% | 26.9만 |
|---|
| 2025.10.24 | ₩48,918 | ₩49,299 | ₩47,741 | ₩48,303 | -1.26% | 15.1만 |
|---|
| 2025.10.23 | ₩48,704 | ₩49,219 | ₩48,142 | ₩48,918 | +0.44% | 15.9만 |
|---|
| 2025.10.22 | ₩48,142 | ₩49,065 | ₩47,848 | ₩48,730 | +1.22% | 15.8만 |
|---|
| 2025.10.21 | ₩48,343 | ₩49,419 | ₩47,540 | ₩48,517 | +0.36% | 19.7만 |
|---|
| 2025.10.20 | ₩49,199 | ₩50,081 | ₩47,875 | ₩48,610 | -1.20% | 14.2만 |
|---|
| 2025.10.17 | ₩48,089 | ₩49,212 | ₩47,473 | ₩48,824 | +1.53% | 22.9만 |
|---|
| 2025.10.16 | ₩50,148 | ₩50,449 | ₩48,129 | ₩48,289 | -3.71% | 19.2만 |
|---|
| 2025.10.15 | ₩48,944 | ₩50,482 | ₩48,650 | ₩50,242 | +2.65% | 21.7만 |
|---|
| 2025.10.14 | ₩48,209 | ₩49,479 | ₩48,035 | ₩48,744 | +1.11% | 20.8만 |
|---|
| 2025.10.13 | ₩48,303 | ₩49,158 | ₩47,928 | ₩48,811 | +1.05% | 14.5만 |
|---|
| 2025.10.10 | ₩49,840 | ₩50,175 | ₩48,289 | ₩48,463 | -2.76% | 27.4만 |
|---|