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 | ₩38,803 | ₩39,384 | ₩38,201 | ₩38,375 | -1.10% | 172.1만 |
| 2026.10.08 | ₩37,694 | ₩39,177 | ₩37,352 | ₩38,629 | +2.48% | 296.6만 |
| 2026.10.07 | ₩36,838 | ₩37,760 | ₩36,384 | ₩37,627 | +2.14% | 240.4만 |
| 2026.10.06 | ₩36,999 | ₩37,413 | ₩36,745 | ₩36,892 | -0.29% | 178.4만 |
| 2026.10.05 | ₩35,943 | ₩37,006 | ₩35,676 | ₩36,919 | +2.71% | 247.4만 |
| 2026.10.02 | ₩36,197 | ₩36,905 | ₩35,709 | ₩35,830 | -1.02% | 254만 |
| 2026.10.01 | ₩37,426 | ₩37,640 | ₩36,130 | ₩36,144 | -3.43% | 296.1만 |
| 2026.09.30 | ₩36,905 | ₩37,106 | ₩36,585 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,892 |
| -0.04% |
| 220.5만 |
| 2026.09.29 | ₩36,063 | ₩37,573 | ₩35,776 | ₩36,905 | +2.33% | 240.7만 |
|---|
| 2026.09.28 | ₩35,917 | ₩36,965 | ₩35,342 | ₩36,264 | +0.97% | 279.3만 |
|---|
| 2026.09.25 | ₩36,170 | ₩36,625 | ₩35,930 | ₩36,264 | +0.26% | 150.3만 |
|---|
| 2026.09.24 | ₩36,184 | ₩36,685 | ₩35,903 | ₩36,464 | +0.78% | 142.7만 |
|---|
| 2026.09.23 | ₩36,251 | ₩36,785 | ₩36,010 | ₩36,291 | +0.11% | 119.3만 |
|---|
| 2026.09.22 | ₩37,346 | ₩37,533 | ₩36,424 | ₩36,598 | -2.00% | 143.7만 |
|---|
| 2026.09.21 | ₩37,520 | ₩37,752 | ₩36,705 | ₩36,999 | -1.39% | 241.1만 |
|---|
| 2026.09.18 | ₩37,239 | ₩37,560 | ₩36,277 | ₩37,440 | +0.54% | 482만 |
|---|
| 2026.09.17 | ₩38,161 | ₩38,161 | ₩37,179 | ₩37,346 | -2.14% | 213.4만 |
|---|
| 2026.09.16 | ₩38,829 | ₩39,003 | ₩37,801 | ₩37,814 | -2.62% | 179.7만 |
|---|
| 2026.09.15 | ₩38,709 | ₩38,876 | ₩37,988 | ₩38,816 | +0.28% | 271만 |
|---|
| 2026.09.14 | ₩38,255 | ₩39,604 | ₩38,141 | ₩39,077 | +2.15% | 198.5만 |
|---|
| 2026.09.11 | ₩37,760 | ₩38,535 | ₩37,473 | ₩37,854 | +0.25% | 171.1만 |
|---|
| 2026.09.10 | ₩37,680 | ₩37,921 | ₩37,026 | ₩37,199 | -1.28% | 303.8만 |
|---|
| 2026.09.09 | ₩37,453 | ₩38,268 | ₩37,092 | ₩37,627 | +0.46% | 159.7만 |
|---|
| 2026.09.08 | ₩38,322 | ₩38,322 | ₩37,092 | ₩37,453 | -2.27% | 154.4만 |
|---|
| 2026.09.04 | ₩39,030 | ₩39,524 | ₩38,335 | ₩38,455 | -1.47% | 140.8만 |
|---|
| 2026.09.03 | ₩38,736 | ₩39,644 | ₩38,455 | ₩39,484 | +1.93% | 223.4만 |
|---|
| 2026.09.02 | ₩37,279 | ₩38,168 | ₩37,213 | ₩37,881 | +1.61% | 116.5만 |
|---|
| 2026.09.01 | ₩37,493 | ₩37,847 | ₩37,052 | ₩37,373 | -0.32% | 89.7만 |
|---|
| 2026.08.31 | ₩37,440 | ₩37,801 | ₩37,173 | ₩37,694 | +0.68% | 129.5만 |
|---|
| 2026.08.28 | ₩37,948 | ₩38,275 | ₩37,159 | ₩37,453 | -1.30% | 134.7만 |
|---|
| 2026.08.27 | ₩37,186 | ₩37,854 | ₩36,745 | ₩37,667 | +1.29% | 152.3만 |
|---|
| 2026.08.26 | ₩37,493 | ₩37,613 | ₩36,892 | ₩37,320 | -0.46% | 95.5만 |
|---|
| 2026.08.25 | ₩36,905 | ₩37,587 | ₩36,905 | ₩37,493 | +1.59% | 147만 |
|---|
| 2026.08.24 | ₩36,224 | ₩37,279 | ₩36,149 | ₩37,092 | +2.40% | 106.6만 |
|---|
| 2026.08.21 | ₩36,291 | ₩36,531 | ₩35,990 | ₩36,251 | -0.11% | 166.2만 |
|---|
| 2026.08.20 | ₩36,077 | ₩37,132 | ₩35,930 | ₩36,210 | +0.37% | 185.4만 |
|---|
| 2026.08.19 | ₩35,489 | ₩36,758 | ₩35,369 | ₩36,357 | +2.45% | 272.7만 |
|---|
| 2026.08.18 | ₩35,355 | ₩35,716 | ₩35,028 | ₩35,142 | -0.60% | 250.8만 |
|---|
| 2026.08.17 | ₩34,126 | ₩35,442 | ₩34,099 | ₩35,235 | +3.25% | 312.4만 |
|---|
| 2026.08.14 | ₩33,912 | ₩34,674 | ₩33,912 | ₩34,273 | +1.06% | 173만 |
|---|
| 2026.08.13 | ₩33,324 | ₩34,073 | ₩32,964 | ₩33,859 | +1.60% | 186.5만 |
|---|
| 2026.08.12 | ₩33,498 | ₩33,845 | ₩32,756 | ₩33,124 | -1.12% | 308.9만 |
|---|
| 2026.08.11 | ₩35,289 | ₩35,382 | ₩33,465 | ₩33,511 | -5.04% | 328.5만 |
|---|
| 2026.08.10 | ₩34,954 | ₩35,636 | ₩34,821 | ₩35,289 | +0.96% | 130.1만 |
|---|
| 2026.08.07 | ₩35,329 | ₩35,716 | ₩34,821 | ₩35,262 | -0.19% | 154.4만 |
|---|
| 2026.08.06 | ₩35,395 | ₩36,210 | ₩34,580 | ₩35,329 | -0.19% | 273.9만 |
|---|
| 2026.08.05 | ₩34,447 | ₩34,941 | ₩33,605 | ₩34,741 | +0.85% | 271.9만 |
|---|
| 2026.08.04 | ₩33,364 | ₩34,554 | ₩33,264 | ₩34,473 | +3.32% | 278.1만 |
|---|
| 2026.08.03 | ₩36,438 | ₩37,079 | ₩33,485 | ₩33,538 | -7.96% | 358만 |
|---|
| 2026.07.31 | ₩35,703 | ₩35,850 | ₩34,516 | ₩34,687 | -2.84% | 330.6만 |
|---|
| 2026.07.30 | ₩38,429 | ₩38,709 | ₩35,382 | ₩36,825 | -4.17% | 320.9만 |
|---|
| 2026.07.29 | ₩38,429 | ₩39,912 | ₩38,375 | ₩39,016 | +1.53% | 310.2만 |
|---|
| 2026.07.28 | ₩37,400 | ₩38,522 | ₩37,259 | ₩38,429 | +2.75% | 192.2만 |
|---|
| 2026.07.27 | ₩35,997 | ₩37,279 | ₩35,997 | ₩36,892 | +2.49% | 121.7만 |
|---|
| 2026.07.24 | ₩35,756 | ₩36,438 | ₩35,422 | ₩35,476 | -0.78% | 160.5만 |
|---|
| 2026.07.23 | ₩36,197 | ₩36,531 | ₩35,235 | ₩35,542 | -1.81% | 335.4만 |
|---|
| 2026.07.22 | ₩37,654 | ₩37,654 | ₩36,518 | ₩36,585 | -2.84% | 89.2만 |
|---|
| 2026.07.21 | ₩37,533 | ₩38,001 | ₩37,012 | ₩37,340 | -0.52% | 169.8만 |
|---|
| 2026.07.20 | ₩37,907 | ₩38,215 | ₩37,466 | ₩37,493 | -1.09% | 152.2만 |
|---|
| 2026.07.17 | ₩37,667 | ₩38,161 | ₩37,026 | ₩37,854 | +0.50% | 136.8만 |
|---|
| 2026.07.16 | ₩37,934 | ₩38,201 | ₩37,734 | ₩38,148 | +0.56% | 143.7만 |
|---|
| 2026.07.15 | ₩36,905 | ₩38,388 | ₩36,860 | ₩37,827 | +2.50% | 195.7만 |
|---|
| 2026.07.14 | ₩38,001 | ₩38,201 | ₩36,812 | ₩36,852 | -3.02% | 162.6만 |
|---|
| 2026.07.13 | ₩38,736 | ₩39,457 | ₩38,188 | ₩38,415 | -0.83% | 173.7만 |
|---|
| 2026.07.10 | ₩39,043 | ₩39,511 | ₩38,455 | ₩38,736 | -0.79% | 111.5만 |
|---|
| 2026.07.09 | ₩38,188 | ₩39,003 | ₩37,667 | ₩38,936 | +1.96% | 260.8만 |
|---|
| 2026.07.08 | ₩38,014 | ₩38,990 | ₩37,694 | ₩38,602 | +1.55% | 368.9만 |
|---|
| 2026.07.07 | ₩37,186 | ₩38,429 | ₩37,052 | ₩38,001 | +2.19% | 260.9만 |
|---|
| 2026.07.06 | ₩37,493 | ₩37,747 | ₩36,170 | ₩36,611 | -2.35% | 231.1만 |
|---|
| 2026.07.02 | ₩37,012 | ₩37,787 | ₩36,718 | ₩37,787 | +2.09% | 177.1만 |
|---|
| 2026.07.01 | ₩36,398 | ₩37,613 | ₩36,291 | ₩37,012 | +1.69% | 292만 |
|---|
| 2026.06.30 | ₩35,409 | ₩36,331 | ₩35,001 | ₩36,170 | +2.15% | 235.9만 |
|---|
| 2026.06.29 | ₩36,157 | ₩36,157 | ₩35,208 | ₩35,529 | -1.74% | 220.7만 |
|---|
| 2026.06.26 | ₩35,128 | ₩36,170 | ₩35,008 | ₩36,023 | +2.55% | 271.6만 |
|---|
| 2026.06.25 | ₩36,010 | ₩36,204 | ₩35,041 | ₩35,128 | -2.45% | 175.8만 |
|---|
| 2026.06.24 | ₩36,785 | ₩37,206 | ₩35,863 | ₩35,983 | -2.18% | 186.4만 |
|---|
| 2026.06.23 | ₩36,785 | ₩37,373 | ₩36,524 | ₩36,798 | +0.04% | 176.7만 |
|---|
| 2026.06.22 | ₩37,320 | ₩37,326 | ₩36,144 | ₩36,705 | -1.65% | 162만 |
|---|
| 2026.06.18 | ₩38,108 | ₩38,175 | ₩37,279 | ₩37,640 | -1.23% | 237.2만 |
|---|
| 2026.06.17 | ₩38,108 | ₩38,943 | ₩37,887 | ₩38,108 | 0.00% | 209.1만 |
|---|
| 2026.06.16 | ₩38,068 | ₩38,816 | ₩37,620 | ₩38,495 | +1.12% | 241.3만 |
|---|
| 2026.06.15 | ₩38,348 | ₩38,783 | ₩38,001 | ₩38,068 | -0.73% | 168.5만 |
|---|
| 2026.06.12 | ₩38,255 | ₩38,255 | ₩37,553 | ₩38,028 | -0.59% | 122.7만 |
|---|
| 2026.06.11 | ₩38,469 | ₩39,671 | ₩37,707 | ₩38,148 | -0.83% | 159.6만 |
|---|
| 2026.06.10 | ₩38,843 | ₩39,524 | ₩38,255 | ₩38,335 | -1.31% | 156.3만 |
|---|
| 2026.06.09 | ₩40,339 | ₩40,339 | ₩38,789 | ₩39,230 | -2.75% | 179.1만 |
|---|
| 2026.06.08 | ₩39,992 | ₩40,713 | ₩39,481 | ₩40,099 | +0.27% | 206.3만 |
|---|
| 2026.06.05 | ₩40,005 | ₩40,753 | ₩39,043 | ₩39,992 | -0.03% | 225.9만 |
|---|
| 2026.06.04 | ₩39,330 | ₩40,700 | ₩38,963 | ₩40,085 | +1.92% | 294.7만 |
|---|
| 2026.06.03 | ₩40,914 | ₩41,168 | ₩38,241 | ₩39,310 | -3.92% | 478.2만 |
|---|
| 2026.06.02 | ₩41,595 | ₩41,662 | ₩40,887 | ₩41,154 | -1.06% | 229.5만 |
|---|
| 2026.06.01 | ₩42,277 | ₩42,704 | ₩41,074 | ₩41,595 | -1.61% | 274.8만 |
|---|
| 2026.05.29 | ₩42,972 | ₩43,559 | ₩42,023 | ₩42,143 | -1.93% | 303.8만 |
|---|
| 2026.05.28 | ₩44,869 | ₩44,869 | ₩42,826 | ₩43,225 | -3.66% | 288.6만 |
|---|
| 2026.05.27 | ₩46,165 | ₩46,165 | ₩44,408 | ₩44,495 | -3.62% | 326만 |
|---|
| 2026.05.26 | ₩46,379 | ₩46,766 | ₩45,637 | ₩46,178 | -0.43% | 202만 |
|---|
| 2026.05.22 | ₩46,526 | ₩47,327 | ₩46,345 | ₩46,392 | -0.29% | 310.5만 |
|---|
| 2026.05.21 | ₩45,323 | ₩47,087 | ₩44,602 | ₩46,205 | +1.95% | 423.8만 |
|---|
| 2026.05.20 | ₩45,564 | ₩45,697 | ₩44,481 | ₩45,323 | -0.53% | 197.2만 |
|---|
| 2026.05.19 | ₩46,165 | ₩46,706 | ₩45,310 | ₩45,818 | -0.75% | 254.4만 |
|---|
| 2026.05.18 | ₩44,628 | ₩46,225 | ₩43,726 | ₩46,178 | +3.47% | 217.9만 |
|---|
| 2026.05.15 | ₩43,760 | ₩44,962 | ₩42,838 | ₩44,668 | +2.08% | 330.6만 |
|---|
| 2026.05.14 | ₩43,907 | ₩44,535 | ₩43,239 | ₩43,840 | -0.15% | 220.9만 |
|---|
| 2026.05.13 | ₩44,856 | ₩44,856 | ₩43,453 | ₩43,680 | -2.62% | 276.1만 |
|---|
| 2026.05.12 | ₩44,107 | ₩44,922 | ₩43,292 | ₩44,896 | +1.79% | 383만 |
|---|
| 2026.05.11 | ₩44,000 | ₩44,682 | ₩42,617 | ₩44,014 | +0.03% | 456.9만 |
|---|
| 2026.05.08 | ₩43,092 | ₩44,896 | ₩42,671 | ₩44,575 | +3.44% | 657.3만 |
|---|
| 2026.05.07 | ₩40,794 | ₩41,829 | ₩40,206 | ₩41,475 | +1.67% | 552.9만 |
|---|
| 2026.05.06 | ₩38,148 | ₩40,820 | ₩38,148 | ₩40,553 | +6.30% | 376.1만 |
|---|
| 2026.05.05 | ₩37,533 | ₩38,175 | ₩37,533 | ₩38,081 | +1.46% | 142.7만 |
|---|
| 2026.05.04 | ₩37,052 | ₩37,694 | ₩36,705 | ₩37,560 | +1.37% | 159.7만 |
|---|
| 2026.05.01 | ₩38,081 | ₩38,415 | ₩37,193 | ₩37,386 | -1.82% | 136.4만 |
|---|
| 2026.04.30 | ₩37,173 | ₩38,135 | ₩37,079 | ₩37,774 | +1.62% | 219.7만 |
|---|
| 2026.04.29 | ₩37,854 | ₩38,221 | ₩36,144 | ₩37,306 | -1.45% | 351.2만 |
|---|
| 2026.04.28 | ₩38,215 | ₩38,582 | ₩37,466 | ₩38,148 | -0.17% | 197.9만 |
|---|
| 2026.04.27 | ₩38,642 | ₩39,157 | ₩38,188 | ₩38,308 | -0.86% | 255.8만 |
|---|
| 2026.04.24 | ₩38,722 | ₩38,856 | ₩38,335 | ₩38,669 | -0.14% | 96.9만 |
|---|
| 2026.04.23 | ₩39,163 | ₩39,163 | ₩38,255 | ₩38,736 | -1.09% | 93.5만 |
|---|
| 2026.04.22 | ₩39,578 | ₩39,758 | ₩38,736 | ₩39,163 | -1.05% | 200만 |
|---|
| 2026.04.21 | ₩40,941 | ₩41,074 | ₩39,364 | ₩39,391 | -3.79% | 153.4만 |
|---|
| 2026.04.20 | ₩40,339 | ₩40,981 | ₩40,333 | ₩40,767 | +1.06% | 173.1만 |
|---|
| 2026.04.17 | ₩40,166 | ₩40,914 | ₩39,952 | ₩40,419 | +0.63% | 129.5만 |
|---|
| 2026.04.16 | ₩39,137 | ₩39,751 | ₩39,123 | ₩39,618 | +1.23% | 169.7만 |
|---|
| 2026.04.15 | ₩38,910 | ₩39,377 | ₩38,769 | ₩38,816 | -0.24% | 175.8만 |
|---|
| 2026.04.14 | ₩38,268 | ₩39,177 | ₩38,268 | ₩38,816 | +1.43% | 114.9만 |
|---|
| 2026.04.13 | ₩37,894 | ₩38,803 | ₩37,814 | ₩38,322 | +1.13% | 148.5만 |
|---|
| 2026.04.10 | ₩37,640 | ₩38,482 | ₩37,199 | ₩38,081 | +1.17% | 162.1만 |
|---|
| 2026.04.09 | ₩36,558 | ₩37,627 | ₩36,085 | ₩37,573 | +2.78% | 180.3만 |
|---|
| 2026.04.08 | ₩36,825 | ₩37,587 | ₩36,424 | ₩36,785 | -0.11% | 225만 |
|---|
| 2026.04.07 | ₩35,435 | ₩36,190 | ₩35,275 | ₩36,090 | +1.85% | 276.2만 |
|---|
| 2026.04.06 | ₩34,634 | ₩35,128 | ₩34,440 | ₩34,754 | +0.35% | 90.2만 |
|---|
| 2026.04.02 | ₩34,420 | ₩35,262 | ₩33,819 | ₩34,888 | +1.36% | 126.9만 |
|---|
| 2026.04.01 | ₩34,126 | ₩34,801 | ₩33,952 | ₩34,420 | +0.86% | 357.3만 |
|---|
| 2026.03.31 | ₩32,743 | ₩34,500 | ₩32,476 | ₩34,126 | +4.22% | 301.9만 |
|---|
| 2026.03.30 | ₩31,828 | ₩32,469 | ₩31,654 | ₩32,202 | +1.18% | 403.7만 |
|---|
| 2026.03.27 | ₩32,148 | ₩32,389 | ₩31,734 | ₩31,761 | -1.21% | 181.1만 |
|---|
| 2026.03.26 | ₩31,694 | ₩32,790 | ₩31,694 | ₩32,362 | +2.11% | 217.3만 |
|---|
| 2026.03.25 | ₩31,961 | ₩32,155 | ₩31,213 | ₩31,921 | -0.13% | 211.4만 |
|---|
| 2026.03.24 | ₩31,975 | ₩32,266 | ₩31,186 | ₩31,601 | -1.17% | 252.2만 |
|---|
| 2026.03.23 | ₩32,148 | ₩32,950 | ₩31,721 | ₩32,269 | +0.37% | 373.3만 |
|---|
| 2026.03.20 | ₩31,855 | ₩32,302 | ₩31,440 | ₩31,921 | +0.21% | 326.9만 |
|---|
| 2026.03.19 | ₩32,603 | ₩33,017 | ₩31,654 | ₩31,935 | -2.05% | 319.1만 |
|---|
| 2026.03.18 | ₩35,195 | ₩35,275 | ₩32,857 | ₩32,870 | -6.61% | 293.9만 |
|---|
| 2026.03.17 | ₩36,625 | ₩37,279 | ₩35,208 | ₩35,382 | -3.39% | 193.3만 |
|---|
| 2026.03.16 | ₩36,611 | ₩36,932 | ₩36,332 | ₩36,585 | -0.07% | 108만 |
|---|
| 2026.03.13 | ₩36,170 | ₩36,638 | ₩35,950 | ₩36,504 | +0.92% | 156.9만 |
|---|
| 2026.03.12 | ₩35,823 | ₩36,798 | ₩35,756 | ₩35,903 | +0.22% | 221.8만 |
|---|
| 2026.03.11 | ₩35,970 | ₩36,504 | ₩35,556 | ₩36,144 | +0.48% | 212.6만 |
|---|
| 2026.03.10 | ₩36,772 | ₩36,772 | ₩35,716 | ₩35,823 | -2.58% | 192.5만 |
|---|
| 2026.03.09 | ₩36,932 | ₩37,420 | ₩35,930 | ₩36,758 | -0.47% | 171.2만 |
|---|
| 2026.03.06 | ₩37,269 | ₩38,555 | ₩36,812 | ₩37,199 | -0.19% | 343.5만 |
|---|
| 2026.03.05 | ₩37,841 | ₩39,511 | ₩37,401 | ₩38,883 | +2.75% | 212.5만 |
|---|
| 2026.03.04 | ₩37,720 | ₩38,148 | ₩37,440 | ₩37,801 | +0.21% | 121.6만 |
|---|
| 2026.03.03 | ₩37,520 | ₩38,201 | ₩36,718 | ₩37,974 | +1.21% | 131.5만 |
|---|
| 2026.03.02 | ₩37,640 | ₩38,616 | ₩37,079 | ₩38,041 | +1.06% | 150만 |
|---|
| 2026.02.27 | ₩37,173 | ₩38,282 | ₩36,905 | ₩38,215 | +2.80% | 221만 |
|---|
| 2026.02.26 | ₩35,957 | ₩37,694 | ₩35,930 | ₩37,386 | +3.98% | 278.8만 |
|---|
| 2026.02.25 | ₩36,678 | ₩36,678 | ₩35,743 | ₩35,943 | -2.00% | 401.3만 |
|---|
| 2026.02.24 | ₩37,787 | ₩38,001 | ₩36,585 | ₩36,651 | -3.01% | 371.5만 |
|---|
| 2026.02.23 | ₩39,778 | ₩40,259 | ₩37,787 | ₩38,068 | -4.30% | 246.1만 |
|---|
| 2026.02.20 | ₩38,976 | ₩40,099 | ₩38,816 | ₩39,938 | +2.47% | 169.1만 |
|---|
| 2026.02.19 | ₩39,137 | ₩39,698 | ₩38,589 | ₩39,030 | -0.27% | 196.4만 |
|---|
| 2026.02.18 | ₩39,177 | ₩39,818 | ₩37,587 | ₩39,083 | -0.24% | 340.7만 |
|---|
| 2026.02.17 | ₩39,457 | ₩40,025 | ₩38,642 | ₩39,431 | -0.07% | 220.9만 |
|---|
| 2026.02.13 | ₩38,535 | ₩39,464 | ₩38,282 | ₩39,351 | +2.12% | 196.5만 |
|---|
| 2026.02.12 | ₩39,711 | ₩40,192 | ₩38,041 | ₩38,148 | -3.94% | 427.7만 |
|---|
| 2026.02.11 | ₩41,114 | ₩41,114 | ₩39,544 | ₩39,791 | -3.22% | 249.8만 |
|---|
| 2026.02.10 | ₩39,698 | ₩41,682 | ₩39,551 | ₩41,154 | +3.67% | 273.4만 |
|---|
| 2026.02.09 | ₩38,843 | ₩39,845 | ₩38,506 | ₩39,551 | +1.82% | 267.2만 |
|---|
| 2026.02.06 | ₩39,150 | ₩40,620 | ₩38,308 | ₩38,816 | -0.85% | 695만 |
|---|
| 2026.02.05 | ₩37,667 | ₩38,068 | ₩35,302 | ₩37,667 | 0.00% | 837.1만 |
|---|
| 2026.02.04 | ₩38,081 | ₩38,736 | ₩37,560 | ₩37,680 | -1.05% | 293.8만 |
|---|
| 2026.02.03 | ₩39,979 | ₩39,992 | ₩36,705 | ₩38,001 | -4.95% | 418.9만 |
|---|
| 2026.02.02 | ₩40,059 | ₩40,540 | ₩39,825 | ₩40,353 | +0.73% | 181.1만 |
|---|
| 2026.01.30 | ₩39,912 | ₩40,079 | ₩39,531 | ₩40,059 | +0.37% | 122.5만 |
|---|
| 2026.01.29 | ₩39,925 | ₩40,127 | ₩39,270 | ₩39,912 | -0.03% | 208.3만 |
|---|
| 2026.01.28 | ₩40,513 | ₩40,887 | ₩39,631 | ₩39,872 | -1.58% | 126.7만 |
|---|
| 2026.01.27 | ₩40,887 | ₩40,941 | ₩40,379 | ₩40,433 | -1.11% | 95.6만 |
|---|
| 2026.01.26 | ₩40,513 | ₩40,994 | ₩40,486 | ₩40,580 | +0.16% | 89.7만 |
|---|
| 2026.01.23 | ₩39,938 | ₩40,733 | ₩39,938 | ₩40,513 | +1.44% | 142.4만 |
|---|
| 2026.01.22 | ₩39,938 | ₩40,286 | ₩39,685 | ₩39,885 | -0.13% | 291.8만 |
|---|
| 2026.01.21 | ₩39,872 | ₩40,085 | ₩39,471 | ₩39,898 | +0.07% | 143.1만 |
|---|
| 2026.01.20 | ₩40,353 | ₩40,727 | ₩39,805 | ₩39,952 | -0.99% | 163.1만 |
|---|
| 2026.01.16 | ₩41,341 | ₩41,635 | ₩40,580 | ₩40,874 | -1.13% | 119.3만 |
|---|
| 2026.01.15 | ₩41,769 | ₩42,217 | ₩41,047 | ₩41,261 | -1.22% | 179.3만 |
|---|
| 2026.01.14 | ₩42,090 | ₩42,190 | ₩41,261 | ₩41,782 | -0.73% | 161.9만 |
|---|
| 2026.01.13 | ₩41,275 | ₩42,250 | ₩40,941 | ₩42,103 | +2.01% | 204.8만 |
|---|
| 2026.01.12 | ₩41,288 | ₩42,170 | ₩41,168 | ₩41,355 | +0.16% | 206만 |
|---|
| 2026.01.09 | ₩39,872 | ₩41,595 | ₩39,872 | ₩41,435 | +3.92% | 302.2만 |
|---|
| 2026.01.08 | ₩39,618 | ₩40,620 | ₩39,097 | ₩39,725 | +0.27% | 176.9만 |
|---|
| 2026.01.07 | ₩40,032 | ₩40,226 | ₩39,150 | ₩39,805 | -0.57% | 178.9만 |
|---|
| 2026.01.06 | ₩40,954 | ₩41,178 | ₩39,952 | ₩40,059 | -2.19% | 245.8만 |
|---|
| 2026.01.05 | ₩40,393 | ₩41,375 | ₩40,393 | ₩41,074 | +1.69% | 195.4만 |
|---|
| 2026.01.02 | ₩40,981 | ₩41,315 | ₩40,393 | ₩40,673 | -0.75% | 142.5만 |
|---|
| 2025.12.31 | ₩40,753 | ₩41,161 | ₩40,680 | ₩40,981 | +0.56% | 143.9만 |
|---|
| 2025.12.30 | ₩40,379 | ₩40,794 | ₩39,965 | ₩40,713 | +0.83% | 148.3만 |
|---|
| 2025.12.29 | ₩39,898 | ₩40,954 | ₩39,745 | ₩40,379 | +1.21% | 159.8만 |
|---|
| 2025.12.26 | ₩39,858 | ₩40,259 | ₩39,858 | ₩40,019 | +0.40% | 76.7만 |
|---|
| 2025.12.24 | ₩39,965 | ₩39,965 | ₩39,611 | ₩39,858 | -0.27% | 41.9만 |
|---|
| 2025.12.23 | ₩40,099 | ₩40,099 | ₩39,404 | ₩40,019 | -0.20% | 126.2만 |
|---|
| 2025.12.22 | ₩39,163 | ₩40,366 | ₩39,150 | ₩39,992 | +2.12% | 201.4만 |
|---|
| 2025.12.19 | ₩39,190 | ₩39,618 | ₩39,003 | ₩39,217 | +0.07% | 387.6만 |
|---|
| 2025.12.18 | ₩38,696 | ₩40,860 | ₩38,696 | ₩39,204 | +1.31% | 557.9만 |
|---|
| 2025.12.17 | ₩37,640 | ₩38,208 | ₩37,547 | ₩38,148 | +1.35% | 278.7만 |
|---|
| 2025.12.16 | ₩37,239 | ₩37,787 | ₩36,879 | ₩37,613 | +1.00% | 372.1만 |
|---|
| 2025.12.15 | ₩37,988 | ₩38,001 | ₩36,892 | ₩37,213 | -2.04% | 358.5만 |
|---|
| 2025.12.12 | ₩37,213 | ₩37,540 | ₩36,865 | ₩37,132 | -0.22% | 351.3만 |
|---|
| 2025.12.11 | ₩37,620 | ₩37,787 | ₩36,865 | ₩37,213 | -1.08% | 217.4만 |
|---|
| 2025.12.10 | ₩36,892 | ₩37,466 | ₩36,464 | ₩37,373 | +1.30% | 193.3만 |
|---|
| 2025.12.09 | ₩37,092 | ₩37,801 | ₩36,551 | ₩36,892 | -0.54% | 183.5만 |
|---|
| 2025.12.08 | ₩38,188 | ₩38,335 | ₩36,464 | ₩37,092 | -2.87% | 349.5만 |
|---|
| 2025.12.05 | ₩37,814 | ₩38,562 | ₩37,573 | ₩38,221 | +1.08% | 396.6만 |
|---|
| 2025.12.04 | ₩37,306 | ₩37,694 | ₩37,092 | ₩37,266 | -0.11% | 155.3만 |
|---|
| 2025.12.03 | ₩36,919 | ₩37,573 | ₩36,919 | ₩37,226 | +0.83% | 159.1만 |
|---|
| 2025.12.02 | ₩37,974 | ₩37,974 | ₩37,012 | ₩37,132 | -2.22% | 228.5만 |
|---|
| 2025.12.01 | ₩37,520 | ₩37,887 | ₩37,193 | ₩37,714 | +0.52% | 343.9만 |
|---|
| 2025.11.28 | ₩37,694 | ₩37,867 | ₩37,453 | ₩37,734 | +0.11% | 88.3만 |
|---|
| 2025.11.26 | ₩37,881 | ₩38,161 | ₩37,346 | ₩37,426 | -1.20% | 209.8만 |
|---|
| 2025.11.25 | ₩38,923 | ₩39,310 | ₩37,774 | ₩37,881 | -2.68% | 265.6만 |
|---|
| 2025.11.24 | ₩40,981 | ₩41,061 | ₩38,562 | ₩38,722 | -5.51% | 317.7만 |
|---|
| 2025.11.21 | ₩39,885 | ₩41,782 | ₩39,765 | ₩41,007 | +2.81% | 260.3만 |
|---|
| 2025.11.20 | ₩38,736 | ₩41,154 | ₩37,413 | ₩39,671 | +2.41% | 426.4만 |
|---|
| 2025.11.19 | ₩40,005 | ₩41,515 | ₩39,892 | ₩40,753 | +1.87% | 379.7만 |
|---|
| 2025.11.18 | ₩40,393 | ₩40,700 | ₩40,012 | ₩40,085 | -0.76% | 262.9만 |
|---|
| 2025.11.17 | ₩40,593 | ₩41,027 | ₩40,172 | ₩40,673 | +0.20% | 167.5만 |
|---|
| 2025.11.14 | ₩40,393 | ₩40,647 | ₩40,099 | ₩40,560 | +0.41% | 127.4만 |
|---|
| 2025.11.13 | ₩40,941 | ₩41,114 | ₩40,366 | ₩40,540 | -0.98% | 94.9만 |
|---|
| 2025.11.12 | ₩40,607 | ₩41,128 | ₩40,286 | ₩41,074 | +1.15% | 98.3만 |
|---|
| 2025.11.11 | ₩39,979 | ₩41,007 | ₩39,898 | ₩40,647 | +1.67% | 192.1만 |
|---|
| 2025.11.10 | ₩40,379 | ₩40,413 | ₩39,644 | ₩39,818 | -1.39% | 145.3만 |
|---|
| 2025.11.07 | ₩39,484 | ₩40,406 | ₩39,417 | ₩40,393 | +2.30% | 142.1만 |
|---|
| 2025.11.06 | ₩39,778 | ₩40,032 | ₩39,431 | ₩39,751 | -0.07% | 151.7만 |
|---|
| 2025.11.05 | ₩40,513 | ₩40,740 | ₩39,751 | ₩39,845 | -1.65% | 133.9만 |
|---|
| 2025.11.04 | ₩40,353 | ₩40,954 | ₩39,725 | ₩40,566 | +0.53% | 162.4만 |
|---|
| 2025.11.03 | ₩42,397 | ₩42,464 | ₩40,967 | ₩41,181 | -2.87% | 181.1만 |
|---|
| 2025.10.31 | ₩42,344 | ₩42,965 | ₩42,183 | ₩42,704 | +0.85% | 160.1만 |
|---|
| 2025.10.30 | ₩41,849 | ₩42,771 | ₩41,368 | ₩42,477 | +1.50% | 265.5만 |
|---|
| 2025.10.29 | ₩42,678 | ₩42,678 | ₩41,689 | ₩41,849 | -1.94% | 205.5만 |
|---|
| 2025.10.28 | ₩43,092 | ₩43,252 | ₩42,210 | ₩42,878 | -0.50% | 210.9만 |
|---|
| 2025.10.27 | ₩44,107 | ₩44,107 | ₩42,303 | ₩43,185 | -2.09% | 282.3만 |
|---|
| 2025.10.24 | ₩44,829 | ₩44,882 | ₩43,680 | ₩43,853 | -2.18% | 142.9만 |
|---|
| 2025.10.23 | ₩44,562 | ₩45,043 | ₩44,515 | ₩44,562 | 0.00% | 111.8만 |
|---|
| 2025.10.22 | ₩44,522 | ₩45,083 | ₩44,361 | ₩44,375 | -0.33% | 103.8만 |
|---|
| 2025.10.21 | ₩44,495 | ₩45,310 | ₩43,686 | ₩44,682 | +0.42% | 289.4만 |
|---|
| 2025.10.20 | ₩43,960 | ₩44,615 | ₩43,907 | ₩44,495 | +1.22% | 173.3만 |
|---|
| 2025.10.17 | ₩43,266 | ₩44,107 | ₩42,591 | ₩44,087 | +1.90% | 275.4만 |
|---|
| 2025.10.16 | ₩43,426 | ₩43,620 | ₩42,651 | ₩43,399 | -0.06% | 181.5만 |
|---|
| 2025.10.15 | ₩43,653 | ₩44,749 | ₩43,306 | ₩43,332 | -0.73% | 184.4만 |
|---|
| 2025.10.14 | ₩43,225 | ₩43,626 | ₩42,531 | ₩43,533 | +0.71% | 255.9만 |
|---|
| 2025.10.13 | ₩42,958 | ₩43,546 | ₩42,805 | ₩42,958 | 0.00% | 130.7만 |
|---|
| 2025.10.10 | ₩43,012 | ₩43,292 | ₩42,357 | ₩42,865 | -0.34% | 178.1만 |
|---|