시장 데이터를 불러오는 중
전체 종목
그루포 텔레비사 ADR 과거 주가
Grupo Televisa S.A.B. Common Stock · TV · NYSE
주요 사업 분야는 방송 콘텐츠·방송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Grupo Televisa S.A.B. Common Stock · TV · NYSE
주요 사업 분야는 방송 콘텐츠·방송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,004 | ₩3,004 | ₩2,923 | ₩2,963 | -1.34% | 55.8만 |
| 2026.10.08 | ₩2,990 | ₩3,030 | ₩2,937 | ₩3,004 | +0.45% | 51.2만 |
| 2026.10.07 | ₩3,017 | ₩3,030 | ₩2,977 | ₩2,990 | -0.89% | 71.9만 |
| 2026.10.06 | ₩3,097 | ₩3,097 | ₩3,044 | ₩3,057 | -1.30% | 77.7만 |
| 2026.10.05 | ₩3,044 | ₩3,097 | ₩3,030 | ₩3,071 | +0.88% | 56만 |
| 2026.10.02 | ₩3,044 | ₩3,097 | ₩2,977 | ₩3,071 | +0.88% | 235.3만 |
| 2026.10.01 | ₩3,071 | ₩3,071 | ₩2,977 | ₩3,017 | -1.75% | 81.6만 |
| 2026.09.30 | ₩3,151 | ₩3,205 | ₩3,044 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,057 |
| -2.98% |
| 105.6만 |
| 2026.09.29 | ₩3,138 | ₩3,178 | ₩3,111 | ₩3,151 | +0.43% | 62.8만 |
|---|
| 2026.09.28 | ₩3,165 | ₩3,191 | ₩3,124 | ₩3,138 | -0.85% | 85.7만 |
|---|
| 2026.09.25 | ₩3,191 | ₩3,218 | ₩3,151 | ₩3,178 | -0.42% | 57.9만 |
|---|
| 2026.09.24 | ₩3,272 | ₩3,272 | ₩3,178 | ₩3,205 | -2.05% | 57.6만 |
|---|
| 2026.09.23 | ₩3,312 | ₩3,339 | ₩3,245 | ₩3,258 | -1.62% | 99.5만 |
|---|
| 2026.09.22 | ₩3,473 | ₩3,473 | ₩3,258 | ₩3,325 | -4.25% | 83.6만 |
|---|
| 2026.09.21 | ₩3,178 | ₩3,460 | ₩3,165 | ₩3,446 | +8.44% | 195.5만 |
|---|
| 2026.09.18 | ₩3,097 | ₩3,299 | ₩3,084 | ₩3,151 | +1.73% | 623.9만 |
|---|
| 2026.09.17 | ₩2,963 | ₩3,151 | ₩2,950 | ₩3,138 | +5.88% | 196.1만 |
|---|
| 2026.09.16 | ₩3,044 | ₩3,044 | ₩2,923 | ₩2,937 | -3.52% | 63.2만 |
|---|
| 2026.09.15 | ₩3,178 | ₩3,232 | ₩3,004 | ₩3,017 | -5.06% | 170.2만 |
|---|
| 2026.09.14 | ₩3,218 | ₩3,218 | ₩3,124 | ₩3,178 | -1.25% | 147.1만 |
|---|
| 2026.09.11 | ₩3,178 | ₩3,258 | ₩3,151 | ₩3,191 | +0.42% | 195.1만 |
|---|
| 2026.09.10 | ₩3,272 | ₩3,285 | ₩3,151 | ₩3,178 | -2.87% | 207.1만 |
|---|
| 2026.09.09 | ₩3,339 | ₩3,366 | ₩3,178 | ₩3,191 | -4.42% | 254.2만 |
|---|
| 2026.09.08 | ₩3,299 | ₩3,406 | ₩3,097 | ₩3,366 | +2.03% | 488.6만 |
|---|
| 2026.09.04 | ₩3,540 | ₩3,607 | ₩3,527 | ₩3,527 | -0.38% | 45.5만 |
|---|
| 2026.09.03 | ₩3,567 | ₩3,620 | ₩3,540 | ₩3,567 | 0.00% | 67만 |
|---|
| 2026.09.02 | ₩3,580 | ₩3,634 | ₩3,567 | ₩3,567 | -0.37% | 45.8만 |
|---|
| 2026.09.01 | ₩3,634 | ₩3,714 | ₩3,527 | ₩3,540 | -2.58% | 189.9만 |
|---|
| 2026.08.31 | ₩3,687 | ₩3,755 | ₩3,674 | ₩3,687 | 0.00% | 61.9만 |
|---|
| 2026.08.28 | ₩3,714 | ₩3,741 | ₩3,674 | ₩3,701 | -0.36% | 63.3만 |
|---|
| 2026.08.27 | ₩3,862 | ₩3,862 | ₩3,687 | ₩3,687 | -4.51% | 128.7만 |
|---|
| 2026.08.26 | ₩3,687 | ₩3,889 | ₩3,687 | ₩3,862 | +4.73% | 179만 |
|---|
| 2026.08.25 | ₩3,741 | ₩3,741 | ₩3,647 | ₩3,701 | -1.08% | 110.1만 |
|---|
| 2026.08.24 | ₩3,728 | ₩3,768 | ₩3,701 | ₩3,755 | +0.72% | 56만 |
|---|
| 2026.08.21 | ₩3,620 | ₩3,755 | ₩3,607 | ₩3,728 | +2.96% | 88.4만 |
|---|
| 2026.08.20 | ₩3,634 | ₩3,674 | ₩3,553 | ₩3,620 | -0.37% | 112.7만 |
|---|
| 2026.08.19 | ₩3,768 | ₩3,768 | ₩3,620 | ₩3,647 | -3.20% | 66.1만 |
|---|
| 2026.08.18 | ₩3,835 | ₩3,848 | ₩3,661 | ₩3,661 | -4.55% | 68.3만 |
|---|
| 2026.08.17 | ₩3,875 | ₩3,915 | ₩3,822 | ₩3,822 | -1.38% | 52.3만 |
|---|
| 2026.08.14 | ₩3,862 | ₩3,942 | ₩3,822 | ₩3,889 | +0.69% | 50.6만 |
|---|
| 2026.08.13 | ₩3,835 | ₩3,862 | ₩3,768 | ₩3,835 | 0.00% | 43.9만 |
|---|
| 2026.08.12 | ₩3,768 | ₩3,822 | ₩3,755 | ₩3,795 | +0.71% | 48.3만 |
|---|
| 2026.08.11 | ₩3,862 | ₩3,902 | ₩3,741 | ₩3,755 | -2.78% | 75.6만 |
|---|
| 2026.08.10 | ₩3,768 | ₩3,889 | ₩3,768 | ₩3,875 | +2.85% | 36.8만 |
|---|
| 2026.08.07 | ₩3,862 | ₩3,875 | ₩3,781 | ₩3,795 | -1.74% | 51.2만 |
|---|
| 2026.08.06 | ₩3,687 | ₩3,808 | ₩3,687 | ₩3,808 | +3.27% | 45.2만 |
|---|
| 2026.08.05 | ₩3,687 | ₩3,741 | ₩3,647 | ₩3,674 | -0.36% | 158만 |
|---|
| 2026.08.04 | ₩3,781 | ₩3,848 | ₩3,661 | ₩3,687 | -2.48% | 83만 |
|---|
| 2026.08.03 | ₩3,755 | ₩3,795 | ₩3,674 | ₩3,755 | 0.00% | 101.9만 |
|---|
| 2026.07.31 | ₩3,889 | ₩3,902 | ₩3,755 | ₩3,755 | -3.45% | 45.2만 |
|---|
| 2026.07.30 | ₩3,755 | ₩3,915 | ₩3,755 | ₩3,862 | +2.86% | 105.6만 |
|---|
| 2026.07.29 | ₩3,755 | ₩3,822 | ₩3,687 | ₩3,781 | +0.71% | 113만 |
|---|
| 2026.07.28 | ₩3,795 | ₩3,889 | ₩3,714 | ₩3,728 | -1.77% | 121만 |
|---|
| 2026.07.27 | ₩3,701 | ₩3,875 | ₩3,701 | ₩3,768 | +1.81% | 85.4만 |
|---|
| 2026.07.24 | ₩3,540 | ₩3,781 | ₩3,473 | ₩3,687 | +4.17% | 235.9만 |
|---|
| 2026.07.23 | ₩3,701 | ₩3,781 | ₩3,674 | ₩3,741 | +1.09% | 101.9만 |
|---|
| 2026.07.22 | ₩3,741 | ₩3,822 | ₩3,728 | ₩3,781 | +1.08% | 66.7만 |
|---|
| 2026.07.21 | ₩3,728 | ₩3,781 | ₩3,661 | ₩3,728 | 0.00% | 109.9만 |
|---|
| 2026.07.20 | ₩3,607 | ₩3,755 | ₩3,607 | ₩3,687 | +2.23% | 128.3만 |
|---|
| 2026.07.17 | ₩3,580 | ₩3,687 | ₩3,567 | ₩3,634 | +1.50% | 77만 |
|---|
| 2026.07.16 | ₩3,634 | ₩3,674 | ₩3,620 | ₩3,620 | -0.37% | 54.1만 |
|---|
| 2026.07.15 | ₩3,620 | ₩3,714 | ₩3,620 | ₩3,661 | +1.11% | 34.8만 |
|---|
| 2026.07.14 | ₩3,674 | ₩3,687 | ₩3,594 | ₩3,620 | -1.46% | 92.3만 |
|---|
| 2026.07.13 | ₩3,687 | ₩3,741 | ₩3,634 | ₩3,634 | -1.45% | 43.2만 |
|---|
| 2026.07.10 | ₩3,634 | ₩3,755 | ₩3,634 | ₩3,714 | +2.21% | 75.3만 |
|---|
| 2026.07.09 | ₩3,634 | ₩3,661 | ₩3,594 | ₩3,634 | 0.00% | 89.5만 |
|---|
| 2026.07.08 | ₩3,620 | ₩3,674 | ₩3,580 | ₩3,647 | +0.74% | 41.2만 |
|---|
| 2026.07.07 | ₩3,661 | ₩3,728 | ₩3,634 | ₩3,647 | -0.37% | 100.1만 |
|---|
| 2026.07.06 | ₩3,607 | ₩3,714 | ₩3,473 | ₩3,661 | +1.49% | 138.1만 |
|---|
| 2026.07.02 | ₩3,634 | ₩3,674 | ₩3,527 | ₩3,540 | -2.58% | 85.7만 |
|---|
| 2026.07.01 | ₩3,607 | ₩3,714 | ₩3,594 | ₩3,594 | -0.37% | 94.6만 |
|---|
| 2026.06.30 | ₩3,674 | ₩3,755 | ₩3,607 | ₩3,634 | -1.09% | 92.2만 |
|---|
| 2026.06.29 | ₩3,634 | ₩3,755 | ₩3,567 | ₩3,701 | +1.85% | 135만 |
|---|
| 2026.06.26 | ₩3,634 | ₩3,687 | ₩3,594 | ₩3,620 | -0.37% | 56.1만 |
|---|
| 2026.06.25 | ₩3,687 | ₩3,714 | ₩3,647 | ₩3,647 | -1.09% | 52.7만 |
|---|
| 2026.06.24 | ₩3,647 | ₩3,687 | ₩3,580 | ₩3,674 | +0.74% | 58.9만 |
|---|
| 2026.06.23 | ₩3,687 | ₩3,701 | ₩3,553 | ₩3,634 | -1.45% | 111.3만 |
|---|
| 2026.06.22 | ₩4,036 | ₩4,036 | ₩3,607 | ₩3,661 | -9.30% | 106.2만 |
|---|
| 2026.06.18 | ₩4,023 | ₩4,076 | ₩3,942 | ₩4,009 | -0.33% | 103.3만 |
|---|
| 2026.06.17 | ₩3,875 | ₩4,130 | ₩3,875 | ₩4,036 | +4.15% | 97.6만 |
|---|
| 2026.06.16 | ₩3,929 | ₩3,982 | ₩3,902 | ₩3,956 | +0.68% | 73.8만 |
|---|
| 2026.06.15 | ₩3,848 | ₩3,969 | ₩3,848 | ₩3,929 | +2.09% | 149.3만 |
|---|
| 2026.06.12 | ₩3,862 | ₩3,915 | ₩3,822 | ₩3,875 | +0.35% | 86.1만 |
|---|
| 2026.06.11 | ₩3,781 | ₩3,862 | ₩3,714 | ₩3,848 | +1.77% | 57.7만 |
|---|
| 2026.06.10 | ₩3,714 | ₩3,795 | ₩3,701 | ₩3,741 | +0.72% | 77만 |
|---|
| 2026.06.09 | ₩3,580 | ₩3,755 | ₩3,567 | ₩3,714 | +3.75% | 113.6만 |
|---|
| 2026.06.08 | ₩3,607 | ₩3,607 | ₩3,500 | ₩3,527 | -2.23% | 103.1만 |
|---|
| 2026.06.05 | ₩3,580 | ₩3,607 | ₩3,500 | ₩3,580 | 0.00% | 245.5만 |
|---|
| 2026.06.04 | ₩3,527 | ₩3,634 | ₩3,473 | ₩3,607 | +2.28% | 87.8만 |
|---|
| 2026.06.03 | ₩3,553 | ₩3,553 | ₩3,446 | ₩3,473 | -2.26% | 151.1만 |
|---|
| 2026.06.02 | ₩3,580 | ₩3,674 | ₩3,527 | ₩3,540 | -1.12% | 54.2만 |
|---|
| 2026.06.01 | ₩3,553 | ₩3,620 | ₩3,486 | ₩3,580 | +0.75% | 87.9만 |
|---|
| 2026.05.29 | ₩3,728 | ₩3,768 | ₩3,567 | ₩3,567 | -4.32% | 193.9만 |
|---|
| 2026.05.28 | ₩3,755 | ₩3,835 | ₩3,714 | ₩3,714 | -1.07% | 80.8만 |
|---|
| 2026.05.27 | ₩3,795 | ₩3,822 | ₩3,755 | ₩3,781 | -0.35% | 54.7만 |
|---|
| 2026.05.26 | ₩3,768 | ₩3,848 | ₩3,661 | ₩3,808 | +1.07% | 115.2만 |
|---|
| 2026.05.22 | ₩3,701 | ₩3,768 | ₩3,687 | ₩3,755 | +1.45% | 60.6만 |
|---|
| 2026.05.21 | ₩3,808 | ₩3,808 | ₩3,714 | ₩3,714 | -2.46% | 62.3만 |
|---|
| 2026.05.20 | ₩3,795 | ₩3,889 | ₩3,768 | ₩3,795 | 0.00% | 145.7만 |
|---|
| 2026.05.19 | ₩3,714 | ₩3,835 | ₩3,714 | ₩3,768 | +1.44% | 51.3만 |
|---|
| 2026.05.18 | ₩3,808 | ₩3,848 | ₩3,741 | ₩3,768 | -1.06% | 65.6만 |
|---|
| 2026.05.15 | ₩3,728 | ₩3,835 | ₩3,701 | ₩3,822 | +2.52% | 119.6만 |
|---|
| 2026.05.14 | ₩3,848 | ₩3,915 | ₩3,768 | ₩3,781 | -1.74% | 83만 |
|---|
| 2026.05.13 | ₩3,835 | ₩3,969 | ₩3,795 | ₩3,848 | +0.35% | 90.6만 |
|---|
| 2026.05.12 | ₩3,822 | ₩3,915 | ₩3,795 | ₩3,822 | 0.00% | 123만 |
|---|
| 2026.05.11 | ₩3,862 | ₩3,875 | ₩3,795 | ₩3,822 | -1.04% | 97.7만 |
|---|
| 2026.05.08 | ₩3,795 | ₩3,875 | ₩3,781 | ₩3,822 | +0.71% | 106.4만 |
|---|
| 2026.05.07 | ₩3,862 | ₩3,875 | ₩3,795 | ₩3,795 | -1.74% | 107.6만 |
|---|
| 2026.05.06 | ₩3,875 | ₩3,889 | ₩3,808 | ₩3,862 | -0.35% | 126.6만 |
|---|
| 2026.05.05 | ₩3,728 | ₩3,848 | ₩3,714 | ₩3,848 | +3.24% | 263.5만 |
|---|
| 2026.05.04 | ₩3,862 | ₩3,969 | ₩3,741 | ₩3,741 | -3.13% | 112.7만 |
|---|
| 2026.05.01 | ₩3,848 | ₩3,902 | ₩3,795 | ₩3,889 | +1.05% | 107.7만 |
|---|
| 2026.04.30 | ₩3,848 | ₩3,902 | ₩3,714 | ₩3,822 | -0.70% | 110.7만 |
|---|
| 2026.04.29 | ₩3,848 | ₩4,009 | ₩3,781 | ₩3,822 | -0.70% | 225.5만 |
|---|
| 2026.04.28 | ₩3,889 | ₩3,956 | ₩3,687 | ₩3,795 | -2.41% | 548.8만 |
|---|
| 2026.04.27 | ₩4,130 | ₩4,143 | ₩3,902 | ₩3,915 | -5.19% | 155.7만 |
|---|
| 2026.04.24 | ₩4,130 | ₩4,170 | ₩4,036 | ₩4,130 | 0.00% | 57.3만 |
|---|
| 2026.04.23 | ₩4,224 | ₩4,224 | ₩4,076 | ₩4,130 | -2.22% | 91.3만 |
|---|
| 2026.04.22 | ₩4,345 | ₩4,385 | ₩4,143 | ₩4,170 | -4.01% | 103.5만 |
|---|
| 2026.04.21 | ₩4,425 | ₩4,505 | ₩4,277 | ₩4,304 | -2.73% | 145.1만 |
|---|
| 2026.04.20 | ₩4,385 | ₩4,519 | ₩4,385 | ₩4,452 | +1.53% | 135.2만 |
|---|
| 2026.04.17 | ₩4,291 | ₩4,479 | ₩4,291 | ₩4,398 | +2.50% | 226.3만 |
|---|
| 2026.04.16 | ₩4,184 | ₩4,304 | ₩4,130 | ₩4,264 | +1.92% | 86.3만 |
|---|
| 2026.04.15 | ₩3,902 | ₩4,210 | ₩3,889 | ₩4,184 | +7.22% | 95.9만 |
|---|
| 2026.04.14 | ₩3,902 | ₩3,942 | ₩3,835 | ₩3,889 | -0.34% | 88만 |
|---|
| 2026.04.13 | ₩4,009 | ₩4,009 | ₩3,875 | ₩3,902 | -2.68% | 61.2만 |
|---|
| 2026.04.10 | ₩3,902 | ₩4,036 | ₩3,902 | ₩3,996 | +2.41% | 138만 |
|---|
| 2026.04.09 | ₩3,956 | ₩4,023 | ₩3,835 | ₩3,889 | -1.69% | 384.2만 |
|---|
| 2026.04.08 | ₩3,982 | ₩4,090 | ₩3,969 | ₩3,969 | -0.34% | 61.1만 |
|---|
| 2026.04.07 | ₩3,942 | ₩3,982 | ₩3,862 | ₩3,915 | -0.68% | 125.7만 |
|---|
| 2026.04.06 | ₩3,929 | ₩4,023 | ₩3,915 | ₩3,915 | -0.34% | 56.8만 |
|---|
| 2026.04.02 | ₩3,875 | ₩3,969 | ₩3,848 | ₩3,929 | +1.38% | 66.9만 |
|---|
| 2026.04.01 | ₩3,902 | ₩3,956 | ₩3,889 | ₩3,929 | +0.69% | 48.3만 |
|---|
| 2026.03.31 | ₩3,862 | ₩3,929 | ₩3,862 | ₩3,902 | +1.04% | 62.4만 |
|---|
| 2026.03.30 | ₩3,862 | ₩3,929 | ₩3,822 | ₩3,822 | -1.04% | 62.8만 |
|---|
| 2026.03.27 | ₩3,835 | ₩3,915 | ₩3,822 | ₩3,835 | 0.00% | 126.6만 |
|---|
| 2026.03.26 | ₩3,795 | ₩3,942 | ₩3,795 | ₩3,848 | +1.41% | 82만 |
|---|
| 2026.03.25 | ₩3,969 | ₩3,996 | ₩3,835 | ₩3,862 | -2.70% | 149.8만 |
|---|
| 2026.03.24 | ₩3,768 | ₩3,982 | ₩3,768 | ₩3,902 | +3.56% | 98.6만 |
|---|
| 2026.03.23 | ₩3,875 | ₩3,915 | ₩3,768 | ₩3,835 | -1.04% | 135만 |
|---|
| 2026.03.20 | ₩3,875 | ₩3,915 | ₩3,781 | ₩3,781 | -2.42% | 182.3만 |
|---|
| 2026.03.19 | ₩3,822 | ₩4,009 | ₩3,768 | ₩3,929 | +2.81% | 119.5만 |
|---|
| 2026.03.18 | ₩3,902 | ₩4,009 | ₩3,875 | ₩3,875 | -0.69% | 153.6만 |
|---|
| 2026.03.17 | ₩3,915 | ₩3,969 | ₩3,848 | ₩3,956 | +1.03% | 80.8만 |
|---|
| 2026.03.16 | ₩3,929 | ₩3,956 | ₩3,848 | ₩3,889 | -1.02% | 66.2만 |
|---|
| 2026.03.13 | ₩3,835 | ₩3,929 | ₩3,808 | ₩3,822 | -0.35% | 183.5만 |
|---|
| 2026.03.12 | ₩3,929 | ₩3,929 | ₩3,768 | ₩3,808 | -3.07% | 92.9만 |
|---|
| 2026.03.11 | ₩3,929 | ₩3,996 | ₩3,902 | ₩3,956 | +0.68% | 123.5만 |
|---|
| 2026.03.10 | ₩3,929 | ₩4,009 | ₩3,889 | ₩3,942 | +0.34% | 177.3만 |
|---|
| 2026.03.09 | ₩3,808 | ₩3,969 | ₩3,701 | ₩3,956 | +3.87% | 135.8만 |
|---|
| 2026.03.06 | ₩3,741 | ₩3,862 | ₩3,701 | ₩3,808 | +1.79% | 114만 |
|---|
| 2026.03.05 | ₩3,808 | ₩3,848 | ₩3,728 | ₩3,822 | +0.35% | 103만 |
|---|
| 2026.03.04 | ₩3,755 | ₩3,915 | ₩3,661 | ₩3,862 | +2.86% | 204.5만 |
|---|
| 2026.03.03 | ₩3,540 | ₩3,741 | ₩3,419 | ₩3,701 | +4.55% | 309.6만 |
|---|
| 2026.03.02 | ₩3,929 | ₩3,929 | ₩3,634 | ₩3,741 | -4.78% | 233.4만 |
|---|
| 2026.02.27 | ₩4,224 | ₩4,251 | ₩3,755 | ₩3,956 | -6.35% | 342.3만 |
|---|
| 2026.02.26 | ₩4,237 | ₩4,304 | ₩4,197 | ₩4,264 | +0.63% | 89.4만 |
|---|
| 2026.02.25 | ₩4,492 | ₩4,532 | ₩4,237 | ₩4,237 | -5.67% | 141.7만 |
|---|
| 2026.02.24 | ₩4,479 | ₩4,492 | ₩4,425 | ₩4,452 | -0.60% | 98만 |
|---|
| 2026.02.23 | ₩4,626 | ₩4,640 | ₩4,371 | ₩4,479 | -3.19% | 100.1만 |
|---|
| 2026.02.20 | ₩4,479 | ₩4,626 | ₩4,479 | ₩4,613 | +2.99% | 77.9만 |
|---|
| 2026.02.19 | ₩4,492 | ₩4,680 | ₩4,492 | ₩4,519 | +0.60% | 160만 |
|---|
| 2026.02.18 | ₩4,358 | ₩4,559 | ₩4,345 | ₩4,519 | +3.69% | 465.5만 |
|---|
| 2026.02.17 | ₩4,425 | ₩4,492 | ₩4,237 | ₩4,358 | -1.52% | 276만 |
|---|
| 2026.02.13 | ₩4,398 | ₩4,452 | ₩4,331 | ₩4,438 | +0.91% | 175.9만 |
|---|
| 2026.02.12 | ₩4,519 | ₩4,626 | ₩4,398 | ₩4,412 | -2.37% | 140.9만 |
|---|
| 2026.02.11 | ₩4,438 | ₩4,505 | ₩4,371 | ₩4,452 | +0.30% | 88.5만 |
|---|
| 2026.02.10 | ₩4,358 | ₩4,438 | ₩4,331 | ₩4,425 | +1.54% | 119.6만 |
|---|
| 2026.02.09 | ₩4,251 | ₩4,371 | ₩4,251 | ₩4,304 | +1.26% | 138.8만 |
|---|
| 2026.02.06 | ₩4,184 | ₩4,318 | ₩4,184 | ₩4,251 | +1.60% | 77만 |
|---|
| 2026.02.05 | ₩4,197 | ₩4,291 | ₩4,090 | ₩4,157 | -0.96% | 86.9만 |
|---|
| 2026.02.04 | ₩4,304 | ₩4,331 | ₩4,224 | ₩4,237 | -1.56% | 67.1만 |
|---|
| 2026.02.03 | ₩4,438 | ₩4,452 | ₩4,170 | ₩4,277 | -3.63% | 170만 |
|---|
| 2026.02.02 | ₩4,371 | ₩4,479 | ₩4,318 | ₩4,345 | -0.61% | 51.1만 |
|---|
| 2026.01.30 | ₩4,291 | ₩4,412 | ₩4,277 | ₩4,385 | +2.19% | 82.3만 |
|---|
| 2026.01.29 | ₩4,519 | ₩4,613 | ₩4,291 | ₩4,358 | -3.56% | 98.5만 |
|---|
| 2026.01.28 | ₩4,452 | ₩4,546 | ₩4,452 | ₩4,465 | +0.30% | 62만 |
|---|
| 2026.01.27 | ₩4,559 | ₩4,586 | ₩4,412 | ₩4,438 | -2.65% | 97.5만 |
|---|
| 2026.01.26 | ₩4,505 | ₩4,559 | ₩4,479 | ₩4,505 | 0.00% | 66.8만 |
|---|
| 2026.01.23 | ₩4,546 | ₩4,586 | ₩4,412 | ₩4,452 | -2.06% | 89.9만 |
|---|
| 2026.01.22 | ₩4,385 | ₩4,666 | ₩4,385 | ₩4,559 | +3.98% | 240만 |
|---|
| 2026.01.21 | ₩4,224 | ₩4,412 | ₩4,210 | ₩4,385 | +3.81% | 179.5만 |
|---|
| 2026.01.20 | ₩4,023 | ₩4,224 | ₩4,023 | ₩4,210 | +4.67% | 141.8만 |
|---|
| 2026.01.16 | ₩4,023 | ₩4,050 | ₩3,969 | ₩4,009 | -0.33% | 91.7만 |
|---|
| 2026.01.15 | ₩4,103 | ₩4,184 | ₩3,982 | ₩3,982 | -2.94% | 117만 |
|---|
| 2026.01.14 | ₩3,969 | ₩4,090 | ₩3,969 | ₩4,063 | +2.36% | 88.9만 |
|---|
| 2026.01.13 | ₩4,023 | ₩4,023 | ₩3,889 | ₩3,969 | -1.33% | 96.2만 |
|---|
| 2026.01.12 | ₩3,969 | ₩4,009 | ₩3,969 | ₩3,969 | 0.00% | 40.2만 |
|---|
| 2026.01.09 | ₩3,956 | ₩3,996 | ₩3,915 | ₩3,969 | +0.34% | 65.4만 |
|---|
| 2026.01.08 | ₩3,889 | ₩3,942 | ₩3,822 | ₩3,929 | +1.03% | 78.7만 |
|---|
| 2026.01.07 | ₩4,023 | ₩4,023 | ₩3,889 | ₩3,889 | -3.33% | 54.7만 |
|---|
| 2026.01.06 | ₩4,090 | ₩4,157 | ₩3,969 | ₩4,009 | -1.97% | 132.9만 |
|---|
| 2026.01.05 | ₩3,996 | ₩4,117 | ₩3,982 | ₩4,023 | +0.67% | 64.9만 |
|---|
| 2026.01.02 | ₩3,915 | ₩4,036 | ₩3,902 | ₩3,996 | +2.05% | 114.1만 |
|---|
| 2025.12.31 | ₩3,902 | ₩3,929 | ₩3,862 | ₩3,902 | 0.00% | 394.5만 |
|---|
| 2025.12.30 | ₩3,969 | ₩4,036 | ₩3,915 | ₩3,929 | -1.01% | 132만 |
|---|
| 2025.12.29 | ₩4,009 | ₩4,130 | ₩3,889 | ₩3,915 | -2.34% | 149.2만 |
|---|
| 2025.12.26 | ₩3,982 | ₩4,050 | ₩3,942 | ₩3,956 | -0.67% | 45.2만 |
|---|
| 2025.12.24 | ₩4,009 | ₩4,023 | ₩3,929 | ₩3,969 | -1.00% | 81.8만 |
|---|
| 2025.12.23 | ₩4,117 | ₩4,143 | ₩3,996 | ₩4,023 | -2.28% | 127.1만 |
|---|
| 2025.12.22 | ₩3,969 | ₩4,076 | ₩3,929 | ₩4,063 | +2.36% | 227.9만 |
|---|
| 2025.12.19 | ₩4,264 | ₩4,505 | ₩3,835 | ₩3,915 | -8.18% | 612.8만 |
|---|
| 2025.12.18 | ₩4,170 | ₩4,277 | ₩4,157 | ₩4,251 | +1.93% | 239.1만 |
|---|
| 2025.12.17 | ₩4,103 | ₩4,224 | ₩4,103 | ₩4,143 | +0.98% | 280.1만 |
|---|
| 2025.12.16 | ₩3,956 | ₩4,130 | ₩3,956 | ₩4,090 | +3.39% | 137.1만 |
|---|
| 2025.12.15 | ₩3,982 | ₩4,063 | ₩3,956 | ₩3,982 | 0.00% | 184.3만 |
|---|
| 2025.12.12 | ₩4,090 | ₩4,090 | ₩3,929 | ₩4,009 | -1.97% | 205만 |
|---|
| 2025.12.11 | ₩3,982 | ₩4,117 | ₩3,969 | ₩4,009 | +0.67% | 588.4만 |
|---|
| 2025.12.10 | ₩3,781 | ₩4,009 | ₩3,728 | ₩3,956 | +4.61% | 216.6만 |
|---|
| 2025.12.09 | ₩3,620 | ₩3,768 | ₩3,620 | ₩3,741 | +3.33% | 87.5만 |
|---|
| 2025.12.08 | ₩3,620 | ₩3,661 | ₩3,580 | ₩3,647 | +0.74% | 101.5만 |
|---|
| 2025.12.05 | ₩3,674 | ₩3,714 | ₩3,580 | ₩3,594 | -2.19% | 53.7만 |
|---|
| 2025.12.04 | ₩3,687 | ₩3,701 | ₩3,607 | ₩3,701 | +0.36% | 75.3만 |
|---|
| 2025.12.03 | ₩3,674 | ₩3,687 | ₩3,620 | ₩3,661 | -0.36% | 96.1만 |
|---|
| 2025.12.02 | ₩3,647 | ₩3,701 | ₩3,647 | ₩3,647 | 0.00% | 85.6만 |
|---|
| 2025.12.01 | ₩3,647 | ₩3,701 | ₩3,607 | ₩3,620 | -0.74% | 189만 |
|---|
| 2025.11.28 | ₩3,607 | ₩3,701 | ₩3,580 | ₩3,634 | +0.74% | 64.6만 |
|---|
| 2025.11.26 | ₩3,674 | ₩3,701 | ₩3,620 | ₩3,634 | -1.09% | 72.5만 |
|---|
| 2025.11.25 | ₩3,714 | ₩3,741 | ₩3,634 | ₩3,634 | -2.17% | 388.5만 |
|---|
| 2025.11.24 | ₩3,647 | ₩3,741 | ₩3,634 | ₩3,674 | +0.74% | 231.1만 |
|---|
| 2025.11.21 | ₩3,661 | ₩4,009 | ₩3,647 | ₩3,714 | +1.47% | 163.2만 |
|---|
| 2025.11.20 | ₩3,755 | ₩3,835 | ₩3,620 | ₩3,647 | -2.86% | 125.9만 |
|---|
| 2025.11.19 | ₩3,822 | ₩3,875 | ₩3,728 | ₩3,755 | -1.75% | 77.1만 |
|---|
| 2025.11.18 | ₩3,795 | ₩3,889 | ₩3,728 | ₩3,808 | +0.35% | 92.2만 |
|---|
| 2025.11.17 | ₩3,902 | ₩3,902 | ₩3,701 | ₩3,728 | -4.47% | 127.3만 |
|---|
| 2025.11.14 | ₩3,942 | ₩3,996 | ₩3,862 | ₩3,929 | -0.34% | 155.4만 |
|---|
| 2025.11.13 | ₩4,117 | ₩4,157 | ₩3,996 | ₩4,023 | -2.28% | 205.6만 |
|---|
| 2025.11.12 | ₩3,996 | ₩4,157 | ₩3,929 | ₩4,117 | +3.02% | 187만 |
|---|
| 2025.11.11 | ₩3,915 | ₩3,996 | ₩3,875 | ₩3,956 | +1.03% | 110.6만 |
|---|
| 2025.11.10 | ₩3,795 | ₩3,929 | ₩3,795 | ₩3,929 | +3.53% | 133만 |
|---|
| 2025.11.07 | ₩3,781 | ₩3,822 | ₩3,728 | ₩3,822 | +1.06% | 87만 |
|---|
| 2025.11.06 | ₩3,795 | ₩3,875 | ₩3,768 | ₩3,768 | -0.71% | 116만 |
|---|
| 2025.11.05 | ₩3,607 | ₩3,795 | ₩3,607 | ₩3,781 | +4.83% | 237.4만 |
|---|
| 2025.11.04 | ₩3,419 | ₩3,620 | ₩3,406 | ₩3,553 | +3.92% | 210만 |
|---|
| 2025.11.03 | ₩3,567 | ₩3,567 | ₩3,406 | ₩3,473 | -2.63% | 86.8만 |
|---|
| 2025.10.31 | ₩3,620 | ₩3,674 | ₩3,513 | ₩3,540 | -2.22% | 172.3만 |
|---|
| 2025.10.30 | ₩3,714 | ₩3,714 | ₩3,486 | ₩3,594 | -3.25% | 4536만 |
|---|
| 2025.10.29 | ₩3,714 | ₩3,822 | ₩3,674 | ₩3,687 | -0.72% | 134.8만 |
|---|
| 2025.10.28 | ₩3,352 | ₩3,848 | ₩3,352 | ₩3,687 | +10.00% | 417만 |
|---|
| 2025.10.27 | ₩3,232 | ₩3,419 | ₩3,218 | ₩3,379 | +4.56% | 441.1만 |
|---|
| 2025.10.24 | ₩3,218 | ₩3,285 | ₩3,178 | ₩3,205 | -0.42% | 2080.8만 |
|---|
| 2025.10.23 | ₩3,218 | ₩3,232 | ₩3,191 | ₩3,232 | +0.42% | 48.4만 |
|---|
| 2025.10.22 | ₩3,218 | ₩3,245 | ₩3,178 | ₩3,205 | -0.42% | 57.1만 |
|---|
| 2025.10.21 | ₩3,285 | ₩3,299 | ₩3,191 | ₩3,205 | -2.45% | 131.4만 |
|---|
| 2025.10.20 | ₩3,218 | ₩3,299 | ₩3,218 | ₩3,285 | +2.08% | 40.4만 |
|---|
| 2025.10.17 | ₩3,285 | ₩3,285 | ₩3,151 | ₩3,205 | -2.45% | 78.8만 |
|---|
| 2025.10.16 | ₩3,272 | ₩3,325 | ₩3,245 | ₩3,272 | 0.00% | 70.8만 |
|---|
| 2025.10.15 | ₩3,285 | ₩3,352 | ₩3,258 | ₩3,258 | -0.82% | 61.8만 |
|---|
| 2025.10.14 | ₩3,151 | ₩3,245 | ₩3,138 | ₩3,218 | +2.13% | 63.3만 |
|---|
| 2025.10.13 | ₩3,178 | ₩3,245 | ₩3,178 | ₩3,178 | 0.00% | 55.3만 |
|---|
| 2025.10.10 | ₩3,272 | ₩3,299 | ₩3,151 | ₩3,178 | -2.87% | 86.5만 |
|---|