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 | ₩38,808 | ₩39,389 | ₩38,206 | ₩38,380 | -1.10% | 172.1만 |
| 2026.10.08 | ₩37,698 | ₩39,182 | ₩37,356 | ₩38,634 | +2.48% | 296.6만 |
| 2026.10.07 | ₩36,843 | ₩37,765 | ₩36,389 | ₩37,632 | +2.14% | 240.4만 |
| 2026.10.06 | ₩37,004 | ₩37,418 | ₩36,750 | ₩36,897 | -0.29% | 178.4만 |
| 2026.10.05 | ₩35,948 | ₩37,010 | ₩35,681 | ₩36,923 | +2.71% | 247.4만 |
| 2026.10.02 | ₩36,202 | ₩36,910 | ₩35,714 | ₩35,834 | -1.02% | 254만 |
| 2026.10.01 | ₩37,431 | ₩37,645 | ₩36,135 | ₩36,148 | -3.43% | 296.1만 |
| 2026.09.30 | ₩36,910 | ₩37,110 | ₩36,589 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,897 |
| -0.04% |
| 220.5만 |
| 2026.09.29 | ₩36,068 | ₩37,578 | ₩35,781 | ₩36,910 | +2.33% | 240.7만 |
|---|
| 2026.09.28 | ₩35,921 | ₩36,970 | ₩35,346 | ₩36,269 | +0.97% | 279.3만 |
|---|
| 2026.09.25 | ₩36,175 | ₩36,629 | ₩35,934 | ₩36,269 | +0.26% | 150.3만 |
|---|
| 2026.09.24 | ₩36,188 | ₩36,689 | ₩35,908 | ₩36,469 | +0.78% | 142.7만 |
|---|
| 2026.09.23 | ₩36,255 | ₩36,790 | ₩36,015 | ₩36,295 | +0.11% | 119.3만 |
|---|
| 2026.09.22 | ₩37,351 | ₩37,538 | ₩36,429 | ₩36,603 | -2.00% | 143.7만 |
|---|
| 2026.09.21 | ₩37,525 | ₩37,757 | ₩36,710 | ₩37,004 | -1.39% | 241.1만 |
|---|
| 2026.09.18 | ₩37,244 | ₩37,565 | ₩36,282 | ₩37,445 | +0.54% | 482만 |
|---|
| 2026.09.17 | ₩38,166 | ₩38,166 | ₩37,184 | ₩37,351 | -2.14% | 213.4만 |
|---|
| 2026.09.16 | ₩38,834 | ₩39,008 | ₩37,805 | ₩37,819 | -2.62% | 179.7만 |
|---|
| 2026.09.15 | ₩38,714 | ₩38,881 | ₩37,992 | ₩38,821 | +0.28% | 271만 |
|---|
| 2026.09.14 | ₩38,260 | ₩39,609 | ₩38,146 | ₩39,082 | +2.15% | 198.5만 |
|---|
| 2026.09.11 | ₩37,765 | ₩38,540 | ₩37,478 | ₩37,859 | +0.25% | 171.1만 |
|---|
| 2026.09.10 | ₩37,685 | ₩37,926 | ₩37,030 | ₩37,204 | -1.28% | 303.8만 |
|---|
| 2026.09.09 | ₩37,458 | ₩38,273 | ₩37,097 | ₩37,632 | +0.46% | 159.7만 |
|---|
| 2026.09.08 | ₩38,327 | ₩38,327 | ₩37,097 | ₩37,458 | -2.27% | 154.4만 |
|---|
| 2026.09.04 | ₩39,035 | ₩39,529 | ₩38,340 | ₩38,460 | -1.47% | 140.8만 |
|---|
| 2026.09.03 | ₩38,741 | ₩39,650 | ₩38,460 | ₩39,489 | +1.93% | 223.4만 |
|---|
| 2026.09.02 | ₩37,284 | ₩38,173 | ₩37,217 | ₩37,886 | +1.61% | 116.5만 |
|---|
| 2026.09.01 | ₩37,498 | ₩37,852 | ₩37,057 | ₩37,378 | -0.32% | 89.7만 |
|---|
| 2026.08.31 | ₩37,445 | ₩37,805 | ₩37,177 | ₩37,698 | +0.68% | 129.5만 |
|---|
| 2026.08.28 | ₩37,952 | ₩38,280 | ₩37,164 | ₩37,458 | -1.30% | 134.7만 |
|---|
| 2026.08.27 | ₩37,191 | ₩37,859 | ₩36,750 | ₩37,672 | +1.29% | 152.3만 |
|---|
| 2026.08.26 | ₩37,498 | ₩37,618 | ₩36,897 | ₩37,324 | -0.46% | 95.5만 |
|---|
| 2026.08.25 | ₩36,910 | ₩37,592 | ₩36,910 | ₩37,498 | +1.59% | 147만 |
|---|
| 2026.08.24 | ₩36,228 | ₩37,284 | ₩36,154 | ₩37,097 | +2.40% | 106.6만 |
|---|
| 2026.08.21 | ₩36,295 | ₩36,536 | ₩35,995 | ₩36,255 | -0.11% | 166.2만 |
|---|
| 2026.08.20 | ₩36,081 | ₩37,137 | ₩35,934 | ₩36,215 | +0.37% | 185.4만 |
|---|
| 2026.08.19 | ₩35,493 | ₩36,763 | ₩35,373 | ₩36,362 | +2.45% | 272.7만 |
|---|
| 2026.08.18 | ₩35,360 | ₩35,721 | ₩35,032 | ₩35,146 | -0.60% | 250.8만 |
|---|
| 2026.08.17 | ₩34,130 | ₩35,447 | ₩34,104 | ₩35,240 | +3.25% | 312.4만 |
|---|
| 2026.08.14 | ₩33,917 | ₩34,678 | ₩33,917 | ₩34,277 | +1.06% | 173만 |
|---|
| 2026.08.13 | ₩33,329 | ₩34,077 | ₩32,968 | ₩33,863 | +1.60% | 186.5만 |
|---|
| 2026.08.12 | ₩33,502 | ₩33,850 | ₩32,761 | ₩33,128 | -1.12% | 308.9만 |
|---|
| 2026.08.11 | ₩35,293 | ₩35,387 | ₩33,469 | ₩33,516 | -5.04% | 328.5만 |
|---|
| 2026.08.10 | ₩34,959 | ₩35,640 | ₩34,825 | ₩35,293 | +0.96% | 130.1만 |
|---|
| 2026.08.07 | ₩35,333 | ₩35,721 | ₩34,825 | ₩35,266 | -0.19% | 154.4만 |
|---|
| 2026.08.06 | ₩35,400 | ₩36,215 | ₩34,585 | ₩35,333 | -0.19% | 273.9만 |
|---|
| 2026.08.05 | ₩34,451 | ₩34,946 | ₩33,609 | ₩34,745 | +0.85% | 271.9만 |
|---|
| 2026.08.04 | ₩33,369 | ₩34,558 | ₩33,268 | ₩34,478 | +3.32% | 278.1만 |
|---|
| 2026.08.03 | ₩36,442 | ₩37,084 | ₩33,489 | ₩33,542 | -7.96% | 358만 |
|---|
| 2026.07.31 | ₩35,707 | ₩35,854 | ₩34,521 | ₩34,692 | -2.84% | 330.6만 |
|---|
| 2026.07.30 | ₩38,433 | ₩38,714 | ₩35,387 | ₩36,830 | -4.17% | 320.9만 |
|---|
| 2026.07.29 | ₩38,433 | ₩39,917 | ₩38,380 | ₩39,021 | +1.53% | 310.2만 |
|---|
| 2026.07.28 | ₩37,404 | ₩38,527 | ₩37,264 | ₩38,433 | +2.75% | 192.2만 |
|---|
| 2026.07.27 | ₩36,001 | ₩37,284 | ₩36,001 | ₩36,897 | +2.49% | 121.7만 |
|---|
| 2026.07.24 | ₩35,761 | ₩36,442 | ₩35,427 | ₩35,480 | -0.78% | 160.5만 |
|---|
| 2026.07.23 | ₩36,202 | ₩36,536 | ₩35,240 | ₩35,547 | -1.81% | 335.4만 |
|---|
| 2026.07.22 | ₩37,658 | ₩37,658 | ₩36,522 | ₩36,589 | -2.84% | 89.2만 |
|---|
| 2026.07.21 | ₩37,538 | ₩38,006 | ₩37,017 | ₩37,344 | -0.52% | 169.8만 |
|---|
| 2026.07.20 | ₩37,912 | ₩38,220 | ₩37,471 | ₩37,498 | -1.09% | 152.2만 |
|---|
| 2026.07.17 | ₩37,672 | ₩38,166 | ₩37,030 | ₩37,859 | +0.50% | 136.8만 |
|---|
| 2026.07.16 | ₩37,939 | ₩38,206 | ₩37,739 | ₩38,153 | +0.56% | 143.7만 |
|---|
| 2026.07.15 | ₩36,910 | ₩38,393 | ₩36,865 | ₩37,832 | +2.50% | 195.7만 |
|---|
| 2026.07.14 | ₩38,006 | ₩38,206 | ₩36,816 | ₩36,857 | -3.02% | 162.6만 |
|---|
| 2026.07.13 | ₩38,741 | ₩39,462 | ₩38,193 | ₩38,420 | -0.83% | 173.7만 |
|---|
| 2026.07.10 | ₩39,048 | ₩39,516 | ₩38,460 | ₩38,741 | -0.79% | 111.5만 |
|---|
| 2026.07.09 | ₩38,193 | ₩39,008 | ₩37,672 | ₩38,941 | +1.96% | 260.8만 |
|---|
| 2026.07.08 | ₩38,019 | ₩38,995 | ₩37,698 | ₩38,607 | +1.55% | 368.9만 |
|---|
| 2026.07.07 | ₩37,191 | ₩38,433 | ₩37,057 | ₩38,006 | +2.19% | 260.9만 |
|---|
| 2026.07.06 | ₩37,498 | ₩37,752 | ₩36,175 | ₩36,616 | -2.35% | 231.1만 |
|---|
| 2026.07.02 | ₩37,017 | ₩37,792 | ₩36,723 | ₩37,792 | +2.09% | 177.1만 |
|---|
| 2026.07.01 | ₩36,402 | ₩37,618 | ₩36,295 | ₩37,017 | +1.69% | 292만 |
|---|
| 2026.06.30 | ₩35,413 | ₩36,335 | ₩35,006 | ₩36,175 | +2.15% | 235.9만 |
|---|
| 2026.06.29 | ₩36,162 | ₩36,162 | ₩35,213 | ₩35,534 | -1.74% | 220.7만 |
|---|
| 2026.06.26 | ₩35,133 | ₩36,175 | ₩35,012 | ₩36,028 | +2.55% | 271.6만 |
|---|
| 2026.06.25 | ₩36,015 | ₩36,208 | ₩35,046 | ₩35,133 | -2.45% | 175.8만 |
|---|
| 2026.06.24 | ₩36,790 | ₩37,211 | ₩35,868 | ₩35,988 | -2.18% | 186.4만 |
|---|
| 2026.06.23 | ₩36,790 | ₩37,378 | ₩36,529 | ₩36,803 | +0.04% | 176.7만 |
|---|
| 2026.06.22 | ₩37,324 | ₩37,331 | ₩36,148 | ₩36,710 | -1.65% | 162만 |
|---|
| 2026.06.18 | ₩38,113 | ₩38,180 | ₩37,284 | ₩37,645 | -1.23% | 237.2만 |
|---|
| 2026.06.17 | ₩38,113 | ₩38,948 | ₩37,892 | ₩38,113 | 0.00% | 209.1만 |
|---|
| 2026.06.16 | ₩38,073 | ₩38,821 | ₩37,625 | ₩38,500 | +1.12% | 241.3만 |
|---|
| 2026.06.15 | ₩38,353 | ₩38,788 | ₩38,006 | ₩38,073 | -0.73% | 168.5만 |
|---|
| 2026.06.12 | ₩38,260 | ₩38,260 | ₩37,558 | ₩38,033 | -0.59% | 122.7만 |
|---|
| 2026.06.11 | ₩38,474 | ₩39,676 | ₩37,712 | ₩38,153 | -0.83% | 159.6만 |
|---|
| 2026.06.10 | ₩38,848 | ₩39,529 | ₩38,260 | ₩38,340 | -1.31% | 156.3만 |
|---|
| 2026.06.09 | ₩40,344 | ₩40,344 | ₩38,794 | ₩39,235 | -2.75% | 179.1만 |
|---|
| 2026.06.08 | ₩39,997 | ₩40,719 | ₩39,486 | ₩40,104 | +0.27% | 206.3만 |
|---|
| 2026.06.05 | ₩40,010 | ₩40,759 | ₩39,048 | ₩39,997 | -0.03% | 225.9만 |
|---|
| 2026.06.04 | ₩39,335 | ₩40,705 | ₩38,968 | ₩40,091 | +1.92% | 294.7만 |
|---|
| 2026.06.03 | ₩40,919 | ₩41,173 | ₩38,246 | ₩39,315 | -3.92% | 478.2만 |
|---|
| 2026.06.02 | ₩41,601 | ₩41,667 | ₩40,892 | ₩41,160 | -1.06% | 229.5만 |
|---|
| 2026.06.01 | ₩42,282 | ₩42,710 | ₩41,079 | ₩41,601 | -1.61% | 274.8만 |
|---|
| 2026.05.29 | ₩42,977 | ₩43,565 | ₩42,028 | ₩42,148 | -1.93% | 303.8만 |
|---|
| 2026.05.28 | ₩44,875 | ₩44,875 | ₩42,831 | ₩43,231 | -3.66% | 288.6만 |
|---|
| 2026.05.27 | ₩46,171 | ₩46,171 | ₩44,414 | ₩44,500 | -3.62% | 326만 |
|---|
| 2026.05.26 | ₩46,385 | ₩46,772 | ₩45,643 | ₩46,184 | -0.43% | 202만 |
|---|
| 2026.05.22 | ₩46,532 | ₩47,334 | ₩46,351 | ₩46,398 | -0.29% | 310.5만 |
|---|
| 2026.05.21 | ₩45,329 | ₩47,093 | ₩44,607 | ₩46,211 | +1.95% | 423.8만 |
|---|
| 2026.05.20 | ₩45,570 | ₩45,703 | ₩44,487 | ₩45,329 | -0.53% | 197.2만 |
|---|
| 2026.05.19 | ₩46,171 | ₩46,712 | ₩45,316 | ₩45,823 | -0.75% | 254.4만 |
|---|
| 2026.05.18 | ₩44,634 | ₩46,231 | ₩43,732 | ₩46,184 | +3.47% | 217.9만 |
|---|
| 2026.05.15 | ₩43,765 | ₩44,968 | ₩42,843 | ₩44,674 | +2.08% | 330.6만 |
|---|
| 2026.05.14 | ₩43,912 | ₩44,541 | ₩43,244 | ₩43,846 | -0.15% | 220.9만 |
|---|
| 2026.05.13 | ₩44,861 | ₩44,861 | ₩43,458 | ₩43,685 | -2.62% | 276.1만 |
|---|
| 2026.05.12 | ₩44,113 | ₩44,928 | ₩43,298 | ₩44,901 | +1.79% | 383만 |
|---|
| 2026.05.11 | ₩44,006 | ₩44,688 | ₩42,623 | ₩44,019 | +0.03% | 456.9만 |
|---|
| 2026.05.08 | ₩43,097 | ₩44,901 | ₩42,676 | ₩44,581 | +3.44% | 657.3만 |
|---|
| 2026.05.07 | ₩40,799 | ₩41,834 | ₩40,211 | ₩41,480 | +1.67% | 552.9만 |
|---|
| 2026.05.06 | ₩38,153 | ₩40,825 | ₩38,153 | ₩40,558 | +6.30% | 376.1만 |
|---|
| 2026.05.05 | ₩37,538 | ₩38,180 | ₩37,538 | ₩38,086 | +1.46% | 142.7만 |
|---|
| 2026.05.04 | ₩37,057 | ₩37,698 | ₩36,710 | ₩37,565 | +1.37% | 159.7만 |
|---|
| 2026.05.01 | ₩38,086 | ₩38,420 | ₩37,197 | ₩37,391 | -1.82% | 136.4만 |
|---|
| 2026.04.30 | ₩37,177 | ₩38,139 | ₩37,084 | ₩37,779 | +1.62% | 219.7만 |
|---|
| 2026.04.29 | ₩37,859 | ₩38,226 | ₩36,148 | ₩37,311 | -1.45% | 351.2만 |
|---|
| 2026.04.28 | ₩38,220 | ₩38,587 | ₩37,471 | ₩38,153 | -0.17% | 197.9만 |
|---|
| 2026.04.27 | ₩38,647 | ₩39,162 | ₩38,193 | ₩38,313 | -0.86% | 255.8만 |
|---|
| 2026.04.24 | ₩38,727 | ₩38,861 | ₩38,340 | ₩38,674 | -0.14% | 96.9만 |
|---|
| 2026.04.23 | ₩39,168 | ₩39,168 | ₩38,260 | ₩38,741 | -1.09% | 93.5만 |
|---|
| 2026.04.22 | ₩39,583 | ₩39,763 | ₩38,741 | ₩39,168 | -1.05% | 200만 |
|---|
| 2026.04.21 | ₩40,946 | ₩41,079 | ₩39,369 | ₩39,396 | -3.79% | 153.4만 |
|---|
| 2026.04.20 | ₩40,344 | ₩40,986 | ₩40,338 | ₩40,772 | +1.06% | 173.1만 |
|---|
| 2026.04.17 | ₩40,171 | ₩40,919 | ₩39,957 | ₩40,425 | +0.63% | 129.5만 |
|---|
| 2026.04.16 | ₩39,142 | ₩39,756 | ₩39,128 | ₩39,623 | +1.23% | 169.7만 |
|---|
| 2026.04.15 | ₩38,915 | ₩39,382 | ₩38,774 | ₩38,821 | -0.24% | 175.8만 |
|---|
| 2026.04.14 | ₩38,273 | ₩39,182 | ₩38,273 | ₩38,821 | +1.43% | 114.9만 |
|---|
| 2026.04.13 | ₩37,899 | ₩38,808 | ₩37,819 | ₩38,327 | +1.13% | 148.5만 |
|---|
| 2026.04.10 | ₩37,645 | ₩38,487 | ₩37,204 | ₩38,086 | +1.17% | 162.1만 |
|---|
| 2026.04.09 | ₩36,563 | ₩37,632 | ₩36,089 | ₩37,578 | +2.78% | 180.3만 |
|---|
| 2026.04.08 | ₩36,830 | ₩37,592 | ₩36,429 | ₩36,790 | -0.11% | 225만 |
|---|
| 2026.04.07 | ₩35,440 | ₩36,195 | ₩35,280 | ₩36,095 | +1.85% | 276.2만 |
|---|
| 2026.04.06 | ₩34,638 | ₩35,133 | ₩34,444 | ₩34,758 | +0.35% | 90.2만 |
|---|
| 2026.04.02 | ₩34,424 | ₩35,266 | ₩33,823 | ₩34,892 | +1.36% | 126.9만 |
|---|
| 2026.04.01 | ₩34,130 | ₩34,805 | ₩33,957 | ₩34,424 | +0.86% | 357.3만 |
|---|
| 2026.03.31 | ₩32,747 | ₩34,505 | ₩32,480 | ₩34,130 | +4.22% | 301.9만 |
|---|
| 2026.03.30 | ₩31,832 | ₩32,473 | ₩31,658 | ₩32,206 | +1.18% | 403.7만 |
|---|
| 2026.03.27 | ₩32,153 | ₩32,393 | ₩31,738 | ₩31,765 | -1.21% | 181.1만 |
|---|
| 2026.03.26 | ₩31,698 | ₩32,794 | ₩31,698 | ₩32,366 | +2.11% | 217.3만 |
|---|
| 2026.03.25 | ₩31,965 | ₩32,159 | ₩31,217 | ₩31,925 | -0.13% | 211.4만 |
|---|
| 2026.03.24 | ₩31,979 | ₩32,270 | ₩31,190 | ₩31,605 | -1.17% | 252.2만 |
|---|
| 2026.03.23 | ₩32,153 | ₩32,954 | ₩31,725 | ₩32,273 | +0.37% | 373.3만 |
|---|
| 2026.03.20 | ₩31,859 | ₩32,306 | ₩31,444 | ₩31,925 | +0.21% | 326.9만 |
|---|
| 2026.03.19 | ₩32,607 | ₩33,021 | ₩31,658 | ₩31,939 | -2.05% | 319.1만 |
|---|
| 2026.03.18 | ₩35,199 | ₩35,280 | ₩32,861 | ₩32,874 | -6.61% | 293.9만 |
|---|
| 2026.03.17 | ₩36,629 | ₩37,284 | ₩35,213 | ₩35,387 | -3.39% | 193.3만 |
|---|
| 2026.03.16 | ₩36,616 | ₩36,937 | ₩36,337 | ₩36,589 | -0.07% | 108만 |
|---|
| 2026.03.13 | ₩36,175 | ₩36,643 | ₩35,954 | ₩36,509 | +0.92% | 156.9만 |
|---|
| 2026.03.12 | ₩35,828 | ₩36,803 | ₩35,761 | ₩35,908 | +0.22% | 221.8만 |
|---|
| 2026.03.11 | ₩35,975 | ₩36,509 | ₩35,560 | ₩36,148 | +0.48% | 212.6만 |
|---|
| 2026.03.10 | ₩36,776 | ₩36,776 | ₩35,721 | ₩35,828 | -2.58% | 192.5만 |
|---|
| 2026.03.09 | ₩36,937 | ₩37,424 | ₩35,934 | ₩36,763 | -0.47% | 171.2만 |
|---|
| 2026.03.06 | ₩37,273 | ₩38,560 | ₩36,816 | ₩37,204 | -0.19% | 343.5만 |
|---|
| 2026.03.05 | ₩37,845 | ₩39,516 | ₩37,406 | ₩38,888 | +2.75% | 212.5만 |
|---|
| 2026.03.04 | ₩37,725 | ₩38,153 | ₩37,445 | ₩37,805 | +0.21% | 121.6만 |
|---|
| 2026.03.03 | ₩37,525 | ₩38,206 | ₩36,723 | ₩37,979 | +1.21% | 131.5만 |
|---|
| 2026.03.02 | ₩37,645 | ₩38,621 | ₩37,084 | ₩38,046 | +1.06% | 150만 |
|---|
| 2026.02.27 | ₩37,177 | ₩38,286 | ₩36,910 | ₩38,220 | +2.80% | 221만 |
|---|
| 2026.02.26 | ₩35,961 | ₩37,698 | ₩35,934 | ₩37,391 | +3.98% | 278.8만 |
|---|
| 2026.02.25 | ₩36,683 | ₩36,683 | ₩35,747 | ₩35,948 | -2.00% | 401.3만 |
|---|
| 2026.02.24 | ₩37,792 | ₩38,006 | ₩36,589 | ₩36,656 | -3.01% | 371.5만 |
|---|
| 2026.02.23 | ₩39,783 | ₩40,264 | ₩37,792 | ₩38,073 | -4.30% | 246.1만 |
|---|
| 2026.02.20 | ₩38,981 | ₩40,104 | ₩38,821 | ₩39,944 | +2.47% | 169.1만 |
|---|
| 2026.02.19 | ₩39,142 | ₩39,703 | ₩38,594 | ₩39,035 | -0.27% | 196.4만 |
|---|
| 2026.02.18 | ₩39,182 | ₩39,823 | ₩37,592 | ₩39,088 | -0.24% | 340.7만 |
|---|
| 2026.02.17 | ₩39,462 | ₩40,030 | ₩38,647 | ₩39,436 | -0.07% | 220.9만 |
|---|
| 2026.02.13 | ₩38,540 | ₩39,469 | ₩38,286 | ₩39,356 | +2.12% | 196.5만 |
|---|
| 2026.02.12 | ₩39,716 | ₩40,197 | ₩38,046 | ₩38,153 | -3.94% | 427.7만 |
|---|
| 2026.02.11 | ₩41,119 | ₩41,119 | ₩39,549 | ₩39,797 | -3.22% | 249.8만 |
|---|
| 2026.02.10 | ₩39,703 | ₩41,687 | ₩39,556 | ₩41,160 | +3.67% | 273.4만 |
|---|
| 2026.02.09 | ₩38,848 | ₩39,850 | ₩38,511 | ₩39,556 | +1.82% | 267.2만 |
|---|
| 2026.02.06 | ₩39,155 | ₩40,625 | ₩38,313 | ₩38,821 | -0.85% | 695만 |
|---|
| 2026.02.05 | ₩37,672 | ₩38,073 | ₩35,306 | ₩37,672 | 0.00% | 837.1만 |
|---|
| 2026.02.04 | ₩38,086 | ₩38,741 | ₩37,565 | ₩37,685 | -1.05% | 293.8만 |
|---|
| 2026.02.03 | ₩39,984 | ₩39,997 | ₩36,710 | ₩38,006 | -4.95% | 418.9만 |
|---|
| 2026.02.02 | ₩40,064 | ₩40,545 | ₩39,830 | ₩40,358 | +0.73% | 181.1만 |
|---|
| 2026.01.30 | ₩39,917 | ₩40,084 | ₩39,536 | ₩40,064 | +0.37% | 122.5만 |
|---|
| 2026.01.29 | ₩39,930 | ₩40,132 | ₩39,275 | ₩39,917 | -0.03% | 208.3만 |
|---|
| 2026.01.28 | ₩40,518 | ₩40,892 | ₩39,636 | ₩39,877 | -1.58% | 126.7만 |
|---|
| 2026.01.27 | ₩40,892 | ₩40,946 | ₩40,384 | ₩40,438 | -1.11% | 95.6만 |
|---|
| 2026.01.26 | ₩40,518 | ₩40,999 | ₩40,491 | ₩40,585 | +0.16% | 89.7만 |
|---|
| 2026.01.23 | ₩39,944 | ₩40,739 | ₩39,944 | ₩40,518 | +1.44% | 142.4만 |
|---|
| 2026.01.22 | ₩39,944 | ₩40,291 | ₩39,690 | ₩39,890 | -0.13% | 291.8만 |
|---|
| 2026.01.21 | ₩39,877 | ₩40,091 | ₩39,476 | ₩39,903 | +0.07% | 143.1만 |
|---|
| 2026.01.20 | ₩40,358 | ₩40,732 | ₩39,810 | ₩39,957 | -0.99% | 163.1만 |
|---|
| 2026.01.16 | ₩41,347 | ₩41,641 | ₩40,585 | ₩40,879 | -1.13% | 119.3만 |
|---|
| 2026.01.15 | ₩41,774 | ₩42,222 | ₩41,053 | ₩41,266 | -1.22% | 179.3만 |
|---|
| 2026.01.14 | ₩42,095 | ₩42,195 | ₩41,266 | ₩41,788 | -0.73% | 161.9만 |
|---|
| 2026.01.13 | ₩41,280 | ₩42,255 | ₩40,946 | ₩42,108 | +2.01% | 204.8만 |
|---|
| 2026.01.12 | ₩41,293 | ₩42,175 | ₩41,173 | ₩41,360 | +0.16% | 206만 |
|---|
| 2026.01.09 | ₩39,877 | ₩41,601 | ₩39,877 | ₩41,440 | +3.92% | 302.2만 |
|---|
| 2026.01.08 | ₩39,623 | ₩40,625 | ₩39,102 | ₩39,730 | +0.27% | 176.9만 |
|---|
| 2026.01.07 | ₩40,037 | ₩40,231 | ₩39,155 | ₩39,810 | -0.57% | 178.9만 |
|---|
| 2026.01.06 | ₩40,959 | ₩41,184 | ₩39,957 | ₩40,064 | -2.19% | 245.8만 |
|---|
| 2026.01.05 | ₩40,398 | ₩41,380 | ₩40,398 | ₩41,079 | +1.69% | 195.4만 |
|---|
| 2026.01.02 | ₩40,986 | ₩41,320 | ₩40,398 | ₩40,678 | -0.75% | 142.5만 |
|---|
| 2025.12.31 | ₩40,759 | ₩41,166 | ₩40,685 | ₩40,986 | +0.56% | 143.9만 |
|---|
| 2025.12.30 | ₩40,384 | ₩40,799 | ₩39,970 | ₩40,719 | +0.83% | 148.3만 |
|---|
| 2025.12.29 | ₩39,903 | ₩40,959 | ₩39,750 | ₩40,384 | +1.21% | 159.8만 |
|---|
| 2025.12.26 | ₩39,863 | ₩40,264 | ₩39,863 | ₩40,024 | +0.40% | 76.7만 |
|---|
| 2025.12.24 | ₩39,970 | ₩39,970 | ₩39,616 | ₩39,863 | -0.27% | 41.9만 |
|---|
| 2025.12.23 | ₩40,104 | ₩40,104 | ₩39,409 | ₩40,024 | -0.20% | 126.2만 |
|---|
| 2025.12.22 | ₩39,168 | ₩40,371 | ₩39,155 | ₩39,997 | +2.12% | 201.4만 |
|---|
| 2025.12.19 | ₩39,195 | ₩39,623 | ₩39,008 | ₩39,222 | +0.07% | 387.6만 |
|---|
| 2025.12.18 | ₩38,701 | ₩40,866 | ₩38,701 | ₩39,209 | +1.31% | 557.9만 |
|---|
| 2025.12.17 | ₩37,645 | ₩38,213 | ₩37,551 | ₩38,153 | +1.35% | 278.7만 |
|---|
| 2025.12.16 | ₩37,244 | ₩37,792 | ₩36,883 | ₩37,618 | +1.00% | 372.1만 |
|---|
| 2025.12.15 | ₩37,992 | ₩38,006 | ₩36,897 | ₩37,217 | -2.04% | 358.5만 |
|---|
| 2025.12.12 | ₩37,217 | ₩37,545 | ₩36,870 | ₩37,137 | -0.22% | 351.3만 |
|---|
| 2025.12.11 | ₩37,625 | ₩37,792 | ₩36,870 | ₩37,217 | -1.08% | 217.4만 |
|---|
| 2025.12.10 | ₩36,897 | ₩37,471 | ₩36,469 | ₩37,378 | +1.30% | 193.3만 |
|---|
| 2025.12.09 | ₩37,097 | ₩37,805 | ₩36,556 | ₩36,897 | -0.54% | 183.5만 |
|---|
| 2025.12.08 | ₩38,193 | ₩38,340 | ₩36,469 | ₩37,097 | -2.87% | 349.5만 |
|---|
| 2025.12.05 | ₩37,819 | ₩38,567 | ₩37,578 | ₩38,226 | +1.08% | 396.6만 |
|---|
| 2025.12.04 | ₩37,311 | ₩37,698 | ₩37,097 | ₩37,271 | -0.11% | 155.3만 |
|---|
| 2025.12.03 | ₩36,923 | ₩37,578 | ₩36,923 | ₩37,231 | +0.83% | 159.1만 |
|---|
| 2025.12.02 | ₩37,979 | ₩37,979 | ₩37,017 | ₩37,137 | -2.22% | 228.5만 |
|---|
| 2025.12.01 | ₩37,525 | ₩37,892 | ₩37,197 | ₩37,718 | +0.52% | 343.9만 |
|---|
| 2025.11.28 | ₩37,698 | ₩37,872 | ₩37,458 | ₩37,739 | +0.11% | 88.3만 |
|---|
| 2025.11.26 | ₩37,886 | ₩38,166 | ₩37,351 | ₩37,431 | -1.20% | 209.8만 |
|---|
| 2025.11.25 | ₩38,928 | ₩39,315 | ₩37,779 | ₩37,886 | -2.68% | 265.6만 |
|---|
| 2025.11.24 | ₩40,986 | ₩41,066 | ₩38,567 | ₩38,727 | -5.51% | 317.7만 |
|---|
| 2025.11.21 | ₩39,890 | ₩41,788 | ₩39,770 | ₩41,013 | +2.81% | 260.3만 |
|---|
| 2025.11.20 | ₩38,741 | ₩41,160 | ₩37,418 | ₩39,676 | +2.41% | 426.4만 |
|---|
| 2025.11.19 | ₩40,010 | ₩41,520 | ₩39,897 | ₩40,759 | +1.87% | 379.7만 |
|---|
| 2025.11.18 | ₩40,398 | ₩40,705 | ₩40,017 | ₩40,091 | -0.76% | 262.9만 |
|---|
| 2025.11.17 | ₩40,598 | ₩41,033 | ₩40,177 | ₩40,678 | +0.20% | 167.5만 |
|---|
| 2025.11.14 | ₩40,398 | ₩40,652 | ₩40,104 | ₩40,565 | +0.41% | 127.4만 |
|---|
| 2025.11.13 | ₩40,946 | ₩41,119 | ₩40,371 | ₩40,545 | -0.98% | 94.9만 |
|---|
| 2025.11.12 | ₩40,612 | ₩41,133 | ₩40,291 | ₩41,079 | +1.15% | 98.3만 |
|---|
| 2025.11.11 | ₩39,984 | ₩41,013 | ₩39,903 | ₩40,652 | +1.67% | 192.1만 |
|---|
| 2025.11.10 | ₩40,384 | ₩40,418 | ₩39,650 | ₩39,823 | -1.39% | 145.3만 |
|---|
| 2025.11.07 | ₩39,489 | ₩40,411 | ₩39,422 | ₩40,398 | +2.30% | 142.1만 |
|---|
| 2025.11.06 | ₩39,783 | ₩40,037 | ₩39,436 | ₩39,756 | -0.07% | 151.7만 |
|---|
| 2025.11.05 | ₩40,518 | ₩40,745 | ₩39,756 | ₩39,850 | -1.65% | 133.9만 |
|---|
| 2025.11.04 | ₩40,358 | ₩40,959 | ₩39,730 | ₩40,572 | +0.53% | 162.4만 |
|---|
| 2025.11.03 | ₩42,402 | ₩42,469 | ₩40,972 | ₩41,186 | -2.87% | 181.1만 |
|---|
| 2025.10.31 | ₩42,349 | ₩42,970 | ₩42,189 | ₩42,710 | +0.85% | 160.1만 |
|---|
| 2025.10.30 | ₩41,854 | ₩42,777 | ₩41,373 | ₩42,483 | +1.50% | 265.5만 |
|---|
| 2025.10.29 | ₩42,683 | ₩42,683 | ₩41,694 | ₩41,854 | -1.94% | 205.5만 |
|---|
| 2025.10.28 | ₩43,097 | ₩43,258 | ₩42,215 | ₩42,883 | -0.50% | 210.9만 |
|---|
| 2025.10.27 | ₩44,113 | ₩44,113 | ₩42,309 | ₩43,191 | -2.09% | 282.3만 |
|---|
| 2025.10.24 | ₩44,835 | ₩44,888 | ₩43,685 | ₩43,859 | -2.18% | 142.9만 |
|---|
| 2025.10.23 | ₩44,567 | ₩45,048 | ₩44,520 | ₩44,567 | 0.00% | 111.8만 |
|---|
| 2025.10.22 | ₩44,527 | ₩45,088 | ₩44,367 | ₩44,380 | -0.33% | 103.8만 |
|---|
| 2025.10.21 | ₩44,500 | ₩45,316 | ₩43,692 | ₩44,688 | +0.42% | 289.4만 |
|---|
| 2025.10.20 | ₩43,966 | ₩44,621 | ₩43,912 | ₩44,500 | +1.22% | 173.3만 |
|---|
| 2025.10.17 | ₩43,271 | ₩44,113 | ₩42,596 | ₩44,093 | +1.90% | 275.4만 |
|---|
| 2025.10.16 | ₩43,431 | ₩43,625 | ₩42,656 | ₩43,405 | -0.06% | 181.5만 |
|---|
| 2025.10.15 | ₩43,659 | ₩44,754 | ₩43,311 | ₩43,338 | -0.73% | 184.4만 |
|---|
| 2025.10.14 | ₩43,231 | ₩43,632 | ₩42,536 | ₩43,538 | +0.71% | 255.9만 |
|---|
| 2025.10.13 | ₩42,964 | ₩43,552 | ₩42,810 | ₩42,964 | 0.00% | 130.7만 |
|---|
| 2025.10.10 | ₩43,017 | ₩43,298 | ₩42,362 | ₩42,870 | -0.34% | 178.1만 |
|---|