시장 데이터를 불러오는 중
전체 종목
Warner Music Group Corp. - Class A Common Stock 과거 주가
Warner Music Group Corp. - Class A Common Stock · WMG · NASDAQ
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Warner Music Group Corp. - Class A Common Stock · WMG · NASDAQ
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,940 | ₩39,523 | ₩38,336 | ₩38,511 | -1.10% | 172.1만 |
| 2026.10.08 | ₩37,827 | ₩39,315 | ₩37,484 | ₩38,765 | +2.48% | 296.6만 |
| 2026.10.07 | ₩36,969 | ₩37,894 | ₩36,513 | ₩37,760 | +2.14% | 240.4만 |
| 2026.10.06 | ₩37,130 | ₩37,545 | ₩36,875 | ₩37,022 | -0.29% | 178.4만 |
| 2026.10.05 | ₩36,070 | ₩37,136 | ₩35,802 | ₩37,049 | +2.71% | 247.4만 |
| 2026.10.02 | ₩36,325 | ₩37,036 | ₩35,836 | ₩35,956 | -1.02% | 254만 |
| 2026.10.01 | ₩37,559 | ₩37,773 | ₩36,258 | ₩36,271 | -3.43% | 296.1만 |
| 2026.09.30 | ₩37,036 | ₩37,237 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,022 |
| -0.04% |
| 220.5만 |
| 2026.09.29 | ₩36,191 | ₩37,706 | ₩35,903 | ₩37,036 | +2.33% | 240.7만 |
|---|
| 2026.09.28 | ₩36,043 | ₩37,096 | ₩35,467 | ₩36,392 | +0.97% | 279.3만 |
|---|
| 2026.09.25 | ₩36,298 | ₩36,754 | ₩36,057 | ₩36,392 | +0.26% | 150.3만 |
|---|
| 2026.09.24 | ₩36,312 | ₩36,814 | ₩36,030 | ₩36,593 | +0.78% | 142.7만 |
|---|
| 2026.09.23 | ₩36,379 | ₩36,915 | ₩36,137 | ₩36,419 | +0.11% | 119.3만 |
|---|
| 2026.09.22 | ₩37,478 | ₩37,666 | ₩36,553 | ₩36,727 | -2.00% | 143.7만 |
|---|
| 2026.09.21 | ₩37,652 | ₩37,886 | ₩36,835 | ₩37,130 | -1.39% | 241.1만 |
|---|
| 2026.09.18 | ₩37,371 | ₩37,693 | ₩36,405 | ₩37,572 | +0.54% | 482만 |
|---|
| 2026.09.17 | ₩38,296 | ₩38,296 | ₩37,311 | ₩37,478 | -2.14% | 213.4만 |
|---|
| 2026.09.16 | ₩38,967 | ₩39,141 | ₩37,934 | ₩37,947 | -2.62% | 179.7만 |
|---|
| 2026.09.15 | ₩38,846 | ₩39,013 | ₩38,122 | ₩38,953 | +0.28% | 271만 |
|---|
| 2026.09.14 | ₩38,390 | ₩39,744 | ₩38,276 | ₩39,215 | +2.15% | 198.5만 |
|---|
| 2026.09.11 | ₩37,894 | ₩38,672 | ₩37,606 | ₩37,988 | +0.25% | 171.1만 |
|---|
| 2026.09.10 | ₩37,813 | ₩38,055 | ₩37,156 | ₩37,331 | -1.28% | 303.8만 |
|---|
| 2026.09.09 | ₩37,585 | ₩38,403 | ₩37,223 | ₩37,760 | +0.46% | 159.7만 |
|---|
| 2026.09.08 | ₩38,457 | ₩38,457 | ₩37,223 | ₩37,585 | -2.27% | 154.4만 |
|---|
| 2026.09.04 | ₩39,168 | ₩39,664 | ₩38,470 | ₩38,591 | -1.47% | 140.8만 |
|---|
| 2026.09.03 | ₩38,873 | ₩39,785 | ₩38,591 | ₩39,624 | +1.93% | 223.4만 |
|---|
| 2026.09.02 | ₩37,411 | ₩38,303 | ₩37,344 | ₩38,015 | +1.61% | 116.5만 |
|---|
| 2026.09.01 | ₩37,626 | ₩37,981 | ₩37,183 | ₩37,505 | -0.32% | 89.7만 |
|---|
| 2026.08.31 | ₩37,572 | ₩37,934 | ₩37,304 | ₩37,827 | +0.68% | 129.5만 |
|---|
| 2026.08.28 | ₩38,082 | ₩38,410 | ₩37,290 | ₩37,585 | -1.30% | 134.7만 |
|---|
| 2026.08.27 | ₩37,317 | ₩37,988 | ₩36,875 | ₩37,800 | +1.29% | 152.3만 |
|---|
| 2026.08.26 | ₩37,626 | ₩37,746 | ₩37,022 | ₩37,451 | -0.46% | 95.5만 |
|---|
| 2026.08.25 | ₩37,036 | ₩37,720 | ₩37,036 | ₩37,626 | +1.59% | 147만 |
|---|
| 2026.08.24 | ₩36,352 | ₩37,411 | ₩36,277 | ₩37,223 | +2.40% | 106.6만 |
|---|
| 2026.08.21 | ₩36,419 | ₩36,660 | ₩36,117 | ₩36,379 | -0.11% | 166.2만 |
|---|
| 2026.08.20 | ₩36,204 | ₩37,264 | ₩36,057 | ₩36,338 | +0.37% | 185.4만 |
|---|
| 2026.08.19 | ₩35,614 | ₩36,888 | ₩35,494 | ₩36,486 | +2.45% | 272.7만 |
|---|
| 2026.08.18 | ₩35,480 | ₩35,842 | ₩35,152 | ₩35,266 | -0.60% | 250.8만 |
|---|
| 2026.08.17 | ₩34,247 | ₩35,567 | ₩34,220 | ₩35,360 | +3.25% | 312.4만 |
|---|
| 2026.08.14 | ₩34,032 | ₩34,796 | ₩34,032 | ₩34,394 | +1.06% | 173만 |
|---|
| 2026.08.13 | ₩33,442 | ₩34,193 | ₩33,080 | ₩33,978 | +1.60% | 186.5만 |
|---|
| 2026.08.12 | ₩33,616 | ₩33,965 | ₩32,872 | ₩33,241 | -1.12% | 308.9만 |
|---|
| 2026.08.11 | ₩35,413 | ₩35,507 | ₩33,583 | ₩33,630 | -5.04% | 328.5만 |
|---|
| 2026.08.10 | ₩35,078 | ₩35,762 | ₩34,944 | ₩35,413 | +0.96% | 130.1만 |
|---|
| 2026.08.07 | ₩35,453 | ₩35,842 | ₩34,944 | ₩35,386 | -0.19% | 154.4만 |
|---|
| 2026.08.06 | ₩35,520 | ₩36,338 | ₩34,702 | ₩35,453 | -0.19% | 273.9만 |
|---|
| 2026.08.05 | ₩34,568 | ₩35,065 | ₩33,724 | ₩34,863 | +0.85% | 271.9만 |
|---|
| 2026.08.04 | ₩33,482 | ₩34,676 | ₩33,382 | ₩34,595 | +3.32% | 278.1만 |
|---|
| 2026.08.03 | ₩36,566 | ₩37,210 | ₩33,603 | ₩33,657 | -7.96% | 358만 |
|---|
| 2026.07.31 | ₩35,829 | ₩35,976 | ₩34,638 | ₩34,810 | -2.84% | 330.6만 |
|---|
| 2026.07.30 | ₩38,564 | ₩38,846 | ₩35,507 | ₩36,955 | -4.17% | 320.9만 |
|---|
| 2026.07.29 | ₩38,564 | ₩40,053 | ₩38,511 | ₩39,154 | +1.53% | 310.2만 |
|---|
| 2026.07.28 | ₩37,532 | ₩38,658 | ₩37,391 | ₩38,564 | +2.75% | 192.2만 |
|---|
| 2026.07.27 | ₩36,124 | ₩37,411 | ₩36,124 | ₩37,022 | +2.49% | 121.7만 |
|---|
| 2026.07.24 | ₩35,882 | ₩36,566 | ₩35,547 | ₩35,601 | -0.78% | 160.5만 |
|---|
| 2026.07.23 | ₩36,325 | ₩36,660 | ₩35,360 | ₩35,668 | -1.81% | 335.4만 |
|---|
| 2026.07.22 | ₩37,787 | ₩37,787 | ₩36,647 | ₩36,714 | -2.84% | 89.2만 |
|---|
| 2026.07.21 | ₩37,666 | ₩38,135 | ₩37,143 | ₩37,471 | -0.52% | 169.8만 |
|---|
| 2026.07.20 | ₩38,041 | ₩38,350 | ₩37,599 | ₩37,626 | -1.09% | 152.2만 |
|---|
| 2026.07.17 | ₩37,800 | ₩38,296 | ₩37,156 | ₩37,988 | +0.50% | 136.8만 |
|---|
| 2026.07.16 | ₩38,068 | ₩38,336 | ₩37,867 | ₩38,283 | +0.56% | 143.7만 |
|---|
| 2026.07.15 | ₩37,036 | ₩38,524 | ₩36,990 | ₩37,961 | +2.50% | 195.7만 |
|---|
| 2026.07.14 | ₩38,135 | ₩38,336 | ₩36,942 | ₩36,982 | -3.02% | 162.6만 |
|---|
| 2026.07.13 | ₩38,873 | ₩39,597 | ₩38,323 | ₩38,551 | -0.83% | 173.7만 |
|---|
| 2026.07.10 | ₩39,181 | ₩39,650 | ₩38,591 | ₩38,873 | -0.79% | 111.5만 |
|---|
| 2026.07.09 | ₩38,323 | ₩39,141 | ₩37,800 | ₩39,074 | +1.96% | 260.8만 |
|---|
| 2026.07.08 | ₩38,149 | ₩39,127 | ₩37,827 | ₩38,739 | +1.55% | 368.9만 |
|---|
| 2026.07.07 | ₩37,317 | ₩38,564 | ₩37,183 | ₩38,135 | +2.19% | 260.9만 |
|---|
| 2026.07.06 | ₩37,626 | ₩37,880 | ₩36,298 | ₩36,741 | -2.35% | 231.1만 |
|---|
| 2026.07.02 | ₩37,143 | ₩37,921 | ₩36,848 | ₩37,921 | +2.09% | 177.1만 |
|---|
| 2026.07.01 | ₩36,526 | ₩37,746 | ₩36,419 | ₩37,143 | +1.69% | 292만 |
|---|
| 2026.06.30 | ₩35,534 | ₩36,459 | ₩35,125 | ₩36,298 | +2.15% | 235.9만 |
|---|
| 2026.06.29 | ₩36,285 | ₩36,285 | ₩35,333 | ₩35,655 | -1.74% | 220.7만 |
|---|
| 2026.06.26 | ₩35,252 | ₩36,298 | ₩35,132 | ₩36,151 | +2.55% | 271.6만 |
|---|
| 2026.06.25 | ₩36,137 | ₩36,332 | ₩35,165 | ₩35,252 | -2.45% | 175.8만 |
|---|
| 2026.06.24 | ₩36,915 | ₩37,337 | ₩35,990 | ₩36,110 | -2.18% | 186.4만 |
|---|
| 2026.06.23 | ₩36,915 | ₩37,505 | ₩36,654 | ₩36,928 | +0.04% | 176.7만 |
|---|
| 2026.06.22 | ₩37,451 | ₩37,458 | ₩36,271 | ₩36,835 | -1.65% | 162만 |
|---|
| 2026.06.18 | ₩38,242 | ₩38,310 | ₩37,411 | ₩37,773 | -1.23% | 237.2만 |
|---|
| 2026.06.17 | ₩38,242 | ₩39,081 | ₩38,021 | ₩38,242 | 0.00% | 209.1만 |
|---|
| 2026.06.16 | ₩38,202 | ₩38,953 | ₩37,753 | ₩38,631 | +1.12% | 241.3만 |
|---|
| 2026.06.15 | ₩38,484 | ₩38,920 | ₩38,135 | ₩38,202 | -0.73% | 168.5만 |
|---|
| 2026.06.12 | ₩38,390 | ₩38,390 | ₩37,686 | ₩38,162 | -0.59% | 122.7만 |
|---|
| 2026.06.11 | ₩38,605 | ₩39,811 | ₩37,840 | ₩38,283 | -0.83% | 159.6만 |
|---|
| 2026.06.10 | ₩38,980 | ₩39,664 | ₩38,390 | ₩38,470 | -1.31% | 156.3만 |
|---|
| 2026.06.09 | ₩40,482 | ₩40,482 | ₩38,926 | ₩39,369 | -2.75% | 179.1만 |
|---|
| 2026.06.08 | ₩40,133 | ₩40,857 | ₩39,621 | ₩40,240 | +0.27% | 206.3만 |
|---|
| 2026.06.05 | ₩40,147 | ₩40,897 | ₩39,181 | ₩40,133 | -0.03% | 225.9만 |
|---|
| 2026.06.04 | ₩39,469 | ₩40,844 | ₩39,101 | ₩40,227 | +1.92% | 294.7만 |
|---|
| 2026.06.03 | ₩41,058 | ₩41,313 | ₩38,377 | ₩39,449 | -3.92% | 478.2만 |
|---|
| 2026.06.02 | ₩41,742 | ₩41,809 | ₩41,032 | ₩41,300 | -1.06% | 229.5만 |
|---|
| 2026.06.01 | ₩42,426 | ₩42,855 | ₩41,219 | ₩41,742 | -1.61% | 274.8만 |
|---|
| 2026.05.29 | ₩43,123 | ₩43,713 | ₩42,171 | ₩42,292 | -1.93% | 303.8만 |
|---|
| 2026.05.28 | ₩45,027 | ₩45,027 | ₩42,977 | ₩43,378 | -3.66% | 288.6만 |
|---|
| 2026.05.27 | ₩46,328 | ₩46,328 | ₩44,565 | ₩44,652 | -3.62% | 326만 |
|---|
| 2026.05.26 | ₩46,543 | ₩46,932 | ₩45,798 | ₩46,342 | -0.43% | 202만 |
|---|
| 2026.05.22 | ₩46,690 | ₩47,495 | ₩46,509 | ₩46,556 | -0.29% | 310.5만 |
|---|
| 2026.05.21 | ₩45,483 | ₩47,253 | ₩44,759 | ₩46,368 | +1.95% | 423.8만 |
|---|
| 2026.05.20 | ₩45,725 | ₩45,859 | ₩44,639 | ₩45,483 | -0.53% | 197.2만 |
|---|
| 2026.05.19 | ₩46,328 | ₩46,871 | ₩45,470 | ₩45,979 | -0.75% | 254.4만 |
|---|
| 2026.05.18 | ₩44,786 | ₩46,388 | ₩43,881 | ₩46,342 | +3.47% | 217.9만 |
|---|
| 2026.05.15 | ₩43,914 | ₩45,121 | ₩42,989 | ₩44,826 | +2.08% | 330.6만 |
|---|
| 2026.05.14 | ₩44,062 | ₩44,692 | ₩43,392 | ₩43,995 | -0.15% | 220.9만 |
|---|
| 2026.05.13 | ₩45,014 | ₩45,014 | ₩43,606 | ₩43,834 | -2.62% | 276.1만 |
|---|
| 2026.05.12 | ₩44,263 | ₩45,081 | ₩43,445 | ₩45,054 | +1.79% | 383만 |
|---|
| 2026.05.11 | ₩44,156 | ₩44,840 | ₩42,768 | ₩44,169 | +0.03% | 456.9만 |
|---|
| 2026.05.08 | ₩43,244 | ₩45,054 | ₩42,822 | ₩44,732 | +3.44% | 657.3만 |
|---|
| 2026.05.07 | ₩40,938 | ₩41,977 | ₩40,348 | ₩41,622 | +1.67% | 552.9만 |
|---|
| 2026.05.06 | ₩38,283 | ₩40,964 | ₩38,283 | ₩40,696 | +6.30% | 376.1만 |
|---|
| 2026.05.05 | ₩37,666 | ₩38,310 | ₩37,666 | ₩38,216 | +1.46% | 142.7만 |
|---|
| 2026.05.04 | ₩37,183 | ₩37,827 | ₩36,835 | ₩37,693 | +1.37% | 159.7만 |
|---|
| 2026.05.01 | ₩38,216 | ₩38,551 | ₩37,324 | ₩37,518 | -1.82% | 136.4만 |
|---|
| 2026.04.30 | ₩37,304 | ₩38,269 | ₩37,210 | ₩37,907 | +1.62% | 219.7만 |
|---|
| 2026.04.29 | ₩37,988 | ₩38,356 | ₩36,271 | ₩37,438 | -1.45% | 351.2만 |
|---|
| 2026.04.28 | ₩38,350 | ₩38,718 | ₩37,599 | ₩38,283 | -0.17% | 197.9만 |
|---|
| 2026.04.27 | ₩38,779 | ₩39,295 | ₩38,323 | ₩38,444 | -0.86% | 255.8만 |
|---|
| 2026.04.24 | ₩38,859 | ₩38,993 | ₩38,470 | ₩38,806 | -0.14% | 96.9만 |
|---|
| 2026.04.23 | ₩39,302 | ₩39,302 | ₩38,390 | ₩38,873 | -1.09% | 93.5만 |
|---|
| 2026.04.22 | ₩39,717 | ₩39,898 | ₩38,873 | ₩39,302 | -1.05% | 200만 |
|---|
| 2026.04.21 | ₩41,085 | ₩41,219 | ₩39,503 | ₩39,530 | -3.79% | 153.4만 |
|---|
| 2026.04.20 | ₩40,482 | ₩41,125 | ₩40,475 | ₩40,911 | +1.06% | 173.1만 |
|---|
| 2026.04.17 | ₩40,307 | ₩41,058 | ₩40,093 | ₩40,562 | +0.63% | 129.5만 |
|---|
| 2026.04.16 | ₩39,275 | ₩39,892 | ₩39,262 | ₩39,758 | +1.23% | 169.7만 |
|---|
| 2026.04.15 | ₩39,047 | ₩39,516 | ₩38,906 | ₩38,953 | -0.24% | 175.8만 |
|---|
| 2026.04.14 | ₩38,403 | ₩39,315 | ₩38,403 | ₩38,953 | +1.43% | 114.9만 |
|---|
| 2026.04.13 | ₩38,028 | ₩38,940 | ₩37,947 | ₩38,457 | +1.13% | 148.5만 |
|---|
| 2026.04.10 | ₩37,773 | ₩38,618 | ₩37,331 | ₩38,216 | +1.17% | 162.1만 |
|---|
| 2026.04.09 | ₩36,687 | ₩37,760 | ₩36,212 | ₩37,706 | +2.78% | 180.3만 |
|---|
| 2026.04.08 | ₩36,955 | ₩37,720 | ₩36,553 | ₩36,915 | -0.11% | 225만 |
|---|
| 2026.04.07 | ₩35,561 | ₩36,318 | ₩35,400 | ₩36,218 | +1.85% | 276.2만 |
|---|
| 2026.04.06 | ₩34,756 | ₩35,252 | ₩34,562 | ₩34,877 | +0.35% | 90.2만 |
|---|
| 2026.04.02 | ₩34,542 | ₩35,386 | ₩33,938 | ₩35,011 | +1.36% | 126.9만 |
|---|
| 2026.04.01 | ₩34,247 | ₩34,924 | ₩34,072 | ₩34,542 | +0.86% | 357.3만 |
|---|
| 2026.03.31 | ₩32,859 | ₩34,622 | ₩32,591 | ₩34,247 | +4.22% | 301.9만 |
|---|
| 2026.03.30 | ₩31,940 | ₩32,584 | ₩31,766 | ₩32,316 | +1.18% | 403.7만 |
|---|
| 2026.03.27 | ₩32,262 | ₩32,503 | ₩31,846 | ₩31,873 | -1.21% | 181.1만 |
|---|
| 2026.03.26 | ₩31,806 | ₩32,906 | ₩31,806 | ₩32,477 | +2.11% | 217.3만 |
|---|
| 2026.03.25 | ₩32,074 | ₩32,269 | ₩31,323 | ₩32,034 | -0.13% | 211.4만 |
|---|
| 2026.03.24 | ₩32,088 | ₩32,380 | ₩31,297 | ₩31,712 | -1.17% | 252.2만 |
|---|
| 2026.03.23 | ₩32,262 | ₩33,067 | ₩31,833 | ₩32,383 | +0.37% | 373.3만 |
|---|
| 2026.03.20 | ₩31,967 | ₩32,416 | ₩31,551 | ₩32,034 | +0.21% | 326.9만 |
|---|
| 2026.03.19 | ₩32,718 | ₩33,134 | ₩31,766 | ₩32,048 | -2.05% | 319.1만 |
|---|
| 2026.03.18 | ₩35,319 | ₩35,400 | ₩32,973 | ₩32,986 | -6.61% | 293.9만 |
|---|
| 2026.03.17 | ₩36,754 | ₩37,411 | ₩35,333 | ₩35,507 | -3.39% | 193.3만 |
|---|
| 2026.03.16 | ₩36,741 | ₩37,062 | ₩36,460 | ₩36,714 | -0.07% | 108만 |
|---|
| 2026.03.13 | ₩36,298 | ₩36,767 | ₩36,077 | ₩36,633 | +0.92% | 156.9만 |
|---|
| 2026.03.12 | ₩35,950 | ₩36,928 | ₩35,882 | ₩36,030 | +0.22% | 221.8만 |
|---|
| 2026.03.11 | ₩36,097 | ₩36,633 | ₩35,681 | ₩36,271 | +0.48% | 212.6만 |
|---|
| 2026.03.10 | ₩36,902 | ₩36,902 | ₩35,842 | ₩35,950 | -2.58% | 192.5만 |
|---|
| 2026.03.09 | ₩37,062 | ₩37,552 | ₩36,057 | ₩36,888 | -0.47% | 171.2만 |
|---|
| 2026.03.06 | ₩37,400 | ₩38,692 | ₩36,942 | ₩37,331 | -0.19% | 343.5만 |
|---|
| 2026.03.05 | ₩37,974 | ₩39,650 | ₩37,533 | ₩39,020 | +2.75% | 212.5만 |
|---|
| 2026.03.04 | ₩37,854 | ₩38,283 | ₩37,572 | ₩37,934 | +0.21% | 121.6만 |
|---|
| 2026.03.03 | ₩37,652 | ₩38,336 | ₩36,848 | ₩38,108 | +1.21% | 131.5만 |
|---|
| 2026.03.02 | ₩37,773 | ₩38,752 | ₩37,210 | ₩38,175 | +1.06% | 150만 |
|---|
| 2026.02.27 | ₩37,304 | ₩38,417 | ₩37,036 | ₩38,350 | +2.80% | 221만 |
|---|
| 2026.02.26 | ₩36,084 | ₩37,827 | ₩36,057 | ₩37,518 | +3.98% | 278.8만 |
|---|
| 2026.02.25 | ₩36,808 | ₩36,808 | ₩35,869 | ₩36,070 | -2.00% | 401.3만 |
|---|
| 2026.02.24 | ₩37,921 | ₩38,135 | ₩36,714 | ₩36,781 | -3.01% | 371.5만 |
|---|
| 2026.02.23 | ₩39,919 | ₩40,401 | ₩37,921 | ₩38,202 | -4.30% | 246.1만 |
|---|
| 2026.02.20 | ₩39,114 | ₩40,240 | ₩38,953 | ₩40,080 | +2.47% | 169.1만 |
|---|
| 2026.02.19 | ₩39,275 | ₩39,838 | ₩38,725 | ₩39,168 | -0.27% | 196.4만 |
|---|
| 2026.02.18 | ₩39,315 | ₩39,959 | ₩37,720 | ₩39,221 | -0.24% | 340.7만 |
|---|
| 2026.02.17 | ₩39,597 | ₩40,167 | ₩38,779 | ₩39,570 | -0.07% | 220.9만 |
|---|
| 2026.02.13 | ₩38,672 | ₩39,603 | ₩38,417 | ₩39,490 | +2.12% | 196.5만 |
|---|
| 2026.02.12 | ₩39,852 | ₩40,334 | ₩38,175 | ₩38,283 | -3.94% | 427.7만 |
|---|
| 2026.02.11 | ₩41,259 | ₩41,259 | ₩39,684 | ₩39,932 | -3.22% | 249.8만 |
|---|
| 2026.02.10 | ₩39,838 | ₩41,829 | ₩39,691 | ₩41,300 | +3.67% | 273.4만 |
|---|
| 2026.02.09 | ₩38,980 | ₩39,986 | ₩38,642 | ₩39,691 | +1.82% | 267.2만 |
|---|
| 2026.02.06 | ₩39,288 | ₩40,763 | ₩38,444 | ₩38,953 | -0.85% | 695만 |
|---|
| 2026.02.05 | ₩37,800 | ₩38,202 | ₩35,427 | ₩37,800 | 0.00% | 837.1만 |
|---|
| 2026.02.04 | ₩38,216 | ₩38,873 | ₩37,693 | ₩37,813 | -1.05% | 293.8만 |
|---|
| 2026.02.03 | ₩40,120 | ₩40,133 | ₩36,835 | ₩38,135 | -4.95% | 418.9만 |
|---|
| 2026.02.02 | ₩40,200 | ₩40,683 | ₩39,966 | ₩40,495 | +0.73% | 181.1만 |
|---|
| 2026.01.30 | ₩40,053 | ₩40,220 | ₩39,671 | ₩40,200 | +0.37% | 122.5만 |
|---|
| 2026.01.29 | ₩40,066 | ₩40,269 | ₩39,409 | ₩40,053 | -0.03% | 208.3만 |
|---|
| 2026.01.28 | ₩40,656 | ₩41,032 | ₩39,771 | ₩40,012 | -1.58% | 126.7만 |
|---|
| 2026.01.27 | ₩41,032 | ₩41,085 | ₩40,522 | ₩40,576 | -1.11% | 95.6만 |
|---|
| 2026.01.26 | ₩40,656 | ₩41,139 | ₩40,629 | ₩40,723 | +0.16% | 89.7만 |
|---|
| 2026.01.23 | ₩40,080 | ₩40,877 | ₩40,080 | ₩40,656 | +1.44% | 142.4만 |
|---|
| 2026.01.22 | ₩40,080 | ₩40,428 | ₩39,825 | ₩40,026 | -0.13% | 291.8만 |
|---|
| 2026.01.21 | ₩40,012 | ₩40,227 | ₩39,610 | ₩40,039 | +0.07% | 143.1만 |
|---|
| 2026.01.20 | ₩40,495 | ₩40,871 | ₩39,945 | ₩40,093 | -0.99% | 163.1만 |
|---|
| 2026.01.16 | ₩41,487 | ₩41,782 | ₩40,723 | ₩41,018 | -1.13% | 119.3만 |
|---|
| 2026.01.15 | ₩41,917 | ₩42,366 | ₩41,192 | ₩41,407 | -1.22% | 179.3만 |
|---|
| 2026.01.14 | ₩42,238 | ₩42,339 | ₩41,407 | ₩41,930 | -0.73% | 161.9만 |
|---|
| 2026.01.13 | ₩41,420 | ₩42,399 | ₩41,085 | ₩42,252 | +2.01% | 204.8만 |
|---|
| 2026.01.12 | ₩41,434 | ₩42,319 | ₩41,313 | ₩41,501 | +0.16% | 206만 |
|---|
| 2026.01.09 | ₩40,012 | ₩41,742 | ₩40,012 | ₩41,581 | +3.92% | 302.2만 |
|---|
| 2026.01.08 | ₩39,758 | ₩40,763 | ₩39,235 | ₩39,865 | +0.27% | 176.9만 |
|---|
| 2026.01.07 | ₩40,173 | ₩40,368 | ₩39,288 | ₩39,945 | -0.57% | 178.9만 |
|---|
| 2026.01.06 | ₩41,099 | ₩41,324 | ₩40,093 | ₩40,200 | -2.19% | 245.8만 |
|---|
| 2026.01.05 | ₩40,535 | ₩41,521 | ₩40,535 | ₩41,219 | +1.69% | 195.4만 |
|---|
| 2026.01.02 | ₩41,125 | ₩41,461 | ₩40,535 | ₩40,817 | -0.75% | 142.5만 |
|---|
| 2025.12.31 | ₩40,897 | ₩41,306 | ₩40,824 | ₩41,125 | +0.56% | 143.9만 |
|---|
| 2025.12.30 | ₩40,522 | ₩40,938 | ₩40,106 | ₩40,857 | +0.83% | 148.3만 |
|---|
| 2025.12.29 | ₩40,039 | ₩41,099 | ₩39,885 | ₩40,522 | +1.21% | 159.8만 |
|---|
| 2025.12.26 | ₩39,999 | ₩40,401 | ₩39,999 | ₩40,160 | +0.40% | 76.7만 |
|---|
| 2025.12.24 | ₩40,106 | ₩40,106 | ₩39,751 | ₩39,999 | -0.27% | 41.9만 |
|---|
| 2025.12.23 | ₩40,240 | ₩40,240 | ₩39,543 | ₩40,160 | -0.20% | 126.2만 |
|---|
| 2025.12.22 | ₩39,302 | ₩40,509 | ₩39,288 | ₩40,133 | +2.12% | 201.4만 |
|---|
| 2025.12.19 | ₩39,329 | ₩39,758 | ₩39,141 | ₩39,355 | +0.07% | 387.6만 |
|---|
| 2025.12.18 | ₩38,832 | ₩41,005 | ₩38,832 | ₩39,342 | +1.31% | 557.9만 |
|---|
| 2025.12.17 | ₩37,773 | ₩38,343 | ₩37,679 | ₩38,283 | +1.35% | 278.7만 |
|---|
| 2025.12.16 | ₩37,371 | ₩37,921 | ₩37,009 | ₩37,746 | +1.00% | 372.1만 |
|---|
| 2025.12.15 | ₩38,122 | ₩38,135 | ₩37,022 | ₩37,344 | -2.04% | 358.5만 |
|---|
| 2025.12.12 | ₩37,344 | ₩37,673 | ₩36,995 | ₩37,264 | -0.22% | 351.3만 |
|---|
| 2025.12.11 | ₩37,753 | ₩37,921 | ₩36,995 | ₩37,344 | -1.08% | 217.4만 |
|---|
| 2025.12.10 | ₩37,022 | ₩37,599 | ₩36,593 | ₩37,505 | +1.30% | 193.3만 |
|---|
| 2025.12.09 | ₩37,223 | ₩37,934 | ₩36,680 | ₩37,022 | -0.54% | 183.5만 |
|---|
| 2025.12.08 | ₩38,323 | ₩38,470 | ₩36,593 | ₩37,223 | -2.87% | 349.5만 |
|---|
| 2025.12.05 | ₩37,947 | ₩38,698 | ₩37,706 | ₩38,356 | +1.08% | 396.6만 |
|---|
| 2025.12.04 | ₩37,438 | ₩37,827 | ₩37,223 | ₩37,398 | -0.11% | 155.3만 |
|---|
| 2025.12.03 | ₩37,049 | ₩37,706 | ₩37,049 | ₩37,357 | +0.83% | 159.1만 |
|---|
| 2025.12.02 | ₩38,108 | ₩38,108 | ₩37,143 | ₩37,264 | -2.22% | 228.5만 |
|---|
| 2025.12.01 | ₩37,652 | ₩38,021 | ₩37,324 | ₩37,847 | +0.52% | 343.9만 |
|---|
| 2025.11.28 | ₩37,827 | ₩38,001 | ₩37,585 | ₩37,867 | +0.11% | 88.3만 |
|---|
| 2025.11.26 | ₩38,015 | ₩38,296 | ₩37,478 | ₩37,559 | -1.20% | 209.8만 |
|---|
| 2025.11.25 | ₩39,060 | ₩39,449 | ₩37,907 | ₩38,015 | -2.68% | 265.6만 |
|---|
| 2025.11.24 | ₩41,125 | ₩41,206 | ₩38,698 | ₩38,859 | -5.51% | 317.7만 |
|---|
| 2025.11.21 | ₩40,026 | ₩41,930 | ₩39,905 | ₩41,152 | +2.81% | 260.3만 |
|---|
| 2025.11.20 | ₩38,873 | ₩41,300 | ₩37,545 | ₩39,811 | +2.41% | 426.4만 |
|---|
| 2025.11.19 | ₩40,147 | ₩41,662 | ₩40,033 | ₩40,897 | +1.87% | 379.7만 |
|---|
| 2025.11.18 | ₩40,535 | ₩40,844 | ₩40,153 | ₩40,227 | -0.76% | 262.9만 |
|---|
| 2025.11.17 | ₩40,737 | ₩41,172 | ₩40,314 | ₩40,817 | +0.20% | 167.5만 |
|---|
| 2025.11.14 | ₩40,535 | ₩40,790 | ₩40,240 | ₩40,703 | +0.41% | 127.4만 |
|---|
| 2025.11.13 | ₩41,085 | ₩41,259 | ₩40,509 | ₩40,683 | -0.98% | 94.9만 |
|---|
| 2025.11.12 | ₩40,750 | ₩41,273 | ₩40,428 | ₩41,219 | +1.15% | 98.3만 |
|---|
| 2025.11.11 | ₩40,120 | ₩41,152 | ₩40,039 | ₩40,790 | +1.67% | 192.1만 |
|---|
| 2025.11.10 | ₩40,522 | ₩40,556 | ₩39,785 | ₩39,959 | -1.39% | 145.3만 |
|---|
| 2025.11.07 | ₩39,624 | ₩40,549 | ₩39,557 | ₩40,535 | +2.30% | 142.1만 |
|---|
| 2025.11.06 | ₩39,919 | ₩40,173 | ₩39,570 | ₩39,892 | -0.07% | 151.7만 |
|---|
| 2025.11.05 | ₩40,656 | ₩40,884 | ₩39,892 | ₩39,986 | -1.65% | 133.9만 |
|---|
| 2025.11.04 | ₩40,495 | ₩41,099 | ₩39,865 | ₩40,710 | +0.53% | 162.4만 |
|---|
| 2025.11.03 | ₩42,547 | ₩42,614 | ₩41,112 | ₩41,327 | -2.87% | 181.1만 |
|---|
| 2025.10.31 | ₩42,493 | ₩43,117 | ₩42,332 | ₩42,855 | +0.85% | 160.1만 |
|---|
| 2025.10.30 | ₩41,997 | ₩42,922 | ₩41,514 | ₩42,627 | +1.50% | 265.5만 |
|---|
| 2025.10.29 | ₩42,828 | ₩42,828 | ₩41,836 | ₩41,997 | -1.94% | 205.5만 |
|---|
| 2025.10.28 | ₩43,244 | ₩43,405 | ₩42,359 | ₩43,029 | -0.50% | 210.9만 |
|---|
| 2025.10.27 | ₩44,263 | ₩44,263 | ₩42,453 | ₩43,338 | -2.09% | 282.3만 |
|---|
| 2025.10.24 | ₩44,987 | ₩45,041 | ₩43,834 | ₩44,008 | -2.18% | 142.9만 |
|---|
| 2025.10.23 | ₩44,719 | ₩45,202 | ₩44,672 | ₩44,719 | 0.00% | 111.8만 |
|---|
| 2025.10.22 | ₩44,679 | ₩45,242 | ₩44,518 | ₩44,531 | -0.33% | 103.8만 |
|---|
| 2025.10.21 | ₩44,652 | ₩45,470 | ₩43,841 | ₩44,840 | +0.42% | 289.4만 |
|---|
| 2025.10.20 | ₩44,116 | ₩44,773 | ₩44,062 | ₩44,652 | +1.22% | 173.3만 |
|---|
| 2025.10.17 | ₩43,418 | ₩44,263 | ₩42,741 | ₩44,243 | +1.90% | 275.4만 |
|---|
| 2025.10.16 | ₩43,579 | ₩43,774 | ₩42,802 | ₩43,552 | -0.06% | 181.5만 |
|---|
| 2025.10.15 | ₩43,807 | ₩44,907 | ₩43,459 | ₩43,485 | -0.73% | 184.4만 |
|---|
| 2025.10.14 | ₩43,378 | ₩43,780 | ₩42,681 | ₩43,687 | +0.71% | 255.9만 |
|---|
| 2025.10.13 | ₩43,110 | ₩43,700 | ₩42,956 | ₩43,110 | 0.00% | 130.7만 |
|---|
| 2025.10.10 | ₩43,164 | ₩43,445 | ₩42,507 | ₩43,016 | -0.34% | 178.1만 |
|---|