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 | ₩38,794 | ₩39,375 | ₩38,193 | ₩38,366 | -1.10% | 172.1만 |
| 2026.10.08 | ₩37,685 | ₩39,168 | ₩37,343 | ₩38,620 | +2.48% | 296.6만 |
| 2026.10.07 | ₩36,830 | ₩37,752 | ₩36,376 | ₩37,618 | +2.14% | 240.4만 |
| 2026.10.06 | ₩36,991 | ₩37,405 | ₩36,737 | ₩36,884 | -0.29% | 178.4만 |
| 2026.10.05 | ₩35,935 | ₩36,997 | ₩35,668 | ₩36,910 | +2.71% | 247.4만 |
| 2026.10.02 | ₩36,189 | ₩36,897 | ₩35,701 | ₩35,822 | -1.02% | 254만 |
| 2026.10.01 | ₩37,418 | ₩37,632 | ₩36,122 | ₩36,136 | -3.43% | 296.1만 |
| 2026.09.30 | ₩36,897 | ₩37,097 | ₩36,576 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,884 |
| -0.04% |
| 220.5만 |
| 2026.09.29 | ₩36,055 | ₩37,565 | ₩35,768 | ₩36,897 | +2.33% | 240.7만 |
|---|
| 2026.09.28 | ₩35,908 | ₩36,957 | ₩35,334 | ₩36,256 | +0.97% | 279.3만 |
|---|
| 2026.09.25 | ₩36,162 | ₩36,616 | ₩35,922 | ₩36,256 | +0.26% | 150.3만 |
|---|
| 2026.09.24 | ₩36,176 | ₩36,677 | ₩35,895 | ₩36,456 | +0.78% | 142.7만 |
|---|
| 2026.09.23 | ₩36,242 | ₩36,777 | ₩36,002 | ₩36,283 | +0.11% | 119.3만 |
|---|
| 2026.09.22 | ₩37,338 | ₩37,525 | ₩36,416 | ₩36,590 | -2.00% | 143.7만 |
|---|
| 2026.09.21 | ₩37,512 | ₩37,744 | ₩36,697 | ₩36,991 | -1.39% | 241.1만 |
|---|
| 2026.09.18 | ₩37,231 | ₩37,552 | ₩36,269 | ₩37,431 | +0.54% | 482만 |
|---|
| 2026.09.17 | ₩38,153 | ₩38,153 | ₩37,171 | ₩37,338 | -2.14% | 213.4만 |
|---|
| 2026.09.16 | ₩38,821 | ₩38,994 | ₩37,792 | ₩37,805 | -2.62% | 179.7만 |
|---|
| 2026.09.15 | ₩38,700 | ₩38,867 | ₩37,979 | ₩38,807 | +0.28% | 271만 |
|---|
| 2026.09.14 | ₩38,246 | ₩39,595 | ₩38,133 | ₩39,068 | +2.15% | 198.5만 |
|---|
| 2026.09.11 | ₩37,752 | ₩38,527 | ₩37,465 | ₩37,845 | +0.25% | 171.1만 |
|---|
| 2026.09.10 | ₩37,672 | ₩37,912 | ₩37,017 | ₩37,191 | -1.28% | 303.8만 |
|---|
| 2026.09.09 | ₩37,445 | ₩38,260 | ₩37,084 | ₩37,618 | +0.46% | 159.7만 |
|---|
| 2026.09.08 | ₩38,313 | ₩38,313 | ₩37,084 | ₩37,445 | -2.27% | 154.4만 |
|---|
| 2026.09.04 | ₩39,021 | ₩39,515 | ₩38,326 | ₩38,447 | -1.47% | 140.8만 |
|---|
| 2026.09.03 | ₩38,727 | ₩39,636 | ₩38,447 | ₩39,475 | +1.93% | 223.4만 |
|---|
| 2026.09.02 | ₩37,271 | ₩38,159 | ₩37,204 | ₩37,872 | +1.61% | 116.5만 |
|---|
| 2026.09.01 | ₩37,485 | ₩37,839 | ₩37,044 | ₩37,365 | -0.32% | 89.7만 |
|---|
| 2026.08.31 | ₩37,431 | ₩37,792 | ₩37,164 | ₩37,685 | +0.68% | 129.5만 |
|---|
| 2026.08.28 | ₩37,939 | ₩38,266 | ₩37,151 | ₩37,445 | -1.30% | 134.7만 |
|---|
| 2026.08.27 | ₩37,178 | ₩37,845 | ₩36,737 | ₩37,658 | +1.29% | 152.3만 |
|---|
| 2026.08.26 | ₩37,485 | ₩37,605 | ₩36,884 | ₩37,311 | -0.46% | 95.5만 |
|---|
| 2026.08.25 | ₩36,897 | ₩37,578 | ₩36,897 | ₩37,485 | +1.59% | 147만 |
|---|
| 2026.08.24 | ₩36,216 | ₩37,271 | ₩36,141 | ₩37,084 | +2.40% | 106.6만 |
|---|
| 2026.08.21 | ₩36,283 | ₩36,523 | ₩35,982 | ₩36,242 | -0.11% | 166.2만 |
|---|
| 2026.08.20 | ₩36,069 | ₩37,124 | ₩35,922 | ₩36,202 | +0.37% | 185.4만 |
|---|
| 2026.08.19 | ₩35,481 | ₩36,750 | ₩35,361 | ₩36,349 | +2.45% | 272.7만 |
|---|
| 2026.08.18 | ₩35,347 | ₩35,708 | ₩35,020 | ₩35,134 | -0.60% | 250.8만 |
|---|
| 2026.08.17 | ₩34,118 | ₩35,434 | ₩34,092 | ₩35,227 | +3.25% | 312.4만 |
|---|
| 2026.08.14 | ₩33,905 | ₩34,666 | ₩33,905 | ₩34,265 | +1.06% | 173만 |
|---|
| 2026.08.13 | ₩33,317 | ₩34,065 | ₩32,956 | ₩33,851 | +1.60% | 186.5만 |
|---|
| 2026.08.12 | ₩33,491 | ₩33,838 | ₩32,749 | ₩33,116 | -1.12% | 308.9만 |
|---|
| 2026.08.11 | ₩35,281 | ₩35,374 | ₩33,457 | ₩33,504 | -5.04% | 328.5만 |
|---|
| 2026.08.10 | ₩34,947 | ₩35,628 | ₩34,813 | ₩35,281 | +0.96% | 130.1만 |
|---|
| 2026.08.07 | ₩35,321 | ₩35,708 | ₩34,813 | ₩35,254 | -0.19% | 154.4만 |
|---|
| 2026.08.06 | ₩35,387 | ₩36,202 | ₩34,573 | ₩35,321 | -0.19% | 273.9만 |
|---|
| 2026.08.05 | ₩34,439 | ₩34,933 | ₩33,597 | ₩34,733 | +0.85% | 271.9만 |
|---|
| 2026.08.04 | ₩33,357 | ₩34,546 | ₩33,257 | ₩34,466 | +3.32% | 278.1만 |
|---|
| 2026.08.03 | ₩36,429 | ₩37,071 | ₩33,477 | ₩33,531 | -7.96% | 358만 |
|---|
| 2026.07.31 | ₩35,695 | ₩35,842 | ₩34,508 | ₩34,679 | -2.84% | 330.6만 |
|---|
| 2026.07.30 | ₩38,420 | ₩38,700 | ₩35,374 | ₩36,817 | -4.17% | 320.9만 |
|---|
| 2026.07.29 | ₩38,420 | ₩39,903 | ₩38,366 | ₩39,008 | +1.53% | 310.2만 |
|---|
| 2026.07.28 | ₩37,391 | ₩38,513 | ₩37,251 | ₩38,420 | +2.75% | 192.2만 |
|---|
| 2026.07.27 | ₩35,989 | ₩37,271 | ₩35,989 | ₩36,884 | +2.49% | 121.7만 |
|---|
| 2026.07.24 | ₩35,748 | ₩36,429 | ₩35,414 | ₩35,468 | -0.78% | 160.5만 |
|---|
| 2026.07.23 | ₩36,189 | ₩36,523 | ₩35,227 | ₩35,534 | -1.81% | 335.4만 |
|---|
| 2026.07.22 | ₩37,645 | ₩37,645 | ₩36,510 | ₩36,576 | -2.84% | 89.2만 |
|---|
| 2026.07.21 | ₩37,525 | ₩37,992 | ₩37,004 | ₩37,331 | -0.52% | 169.8만 |
|---|
| 2026.07.20 | ₩37,899 | ₩38,206 | ₩37,458 | ₩37,485 | -1.09% | 152.2만 |
|---|
| 2026.07.17 | ₩37,658 | ₩38,153 | ₩37,017 | ₩37,845 | +0.50% | 136.8만 |
|---|
| 2026.07.16 | ₩37,926 | ₩38,193 | ₩37,725 | ₩38,139 | +0.56% | 143.7만 |
|---|
| 2026.07.15 | ₩36,897 | ₩38,380 | ₩36,852 | ₩37,819 | +2.50% | 195.7만 |
|---|
| 2026.07.14 | ₩37,992 | ₩38,193 | ₩36,803 | ₩36,844 | -3.02% | 162.6만 |
|---|
| 2026.07.13 | ₩38,727 | ₩39,449 | ₩38,179 | ₩38,407 | -0.83% | 173.7만 |
|---|
| 2026.07.10 | ₩39,034 | ₩39,502 | ₩38,447 | ₩38,727 | -0.79% | 111.5만 |
|---|
| 2026.07.09 | ₩38,179 | ₩38,994 | ₩37,658 | ₩38,928 | +1.96% | 260.8만 |
|---|
| 2026.07.08 | ₩38,006 | ₩38,981 | ₩37,685 | ₩38,594 | +1.55% | 368.9만 |
|---|
| 2026.07.07 | ₩37,178 | ₩38,420 | ₩37,044 | ₩37,992 | +2.19% | 260.9만 |
|---|
| 2026.07.06 | ₩37,485 | ₩37,739 | ₩36,162 | ₩36,603 | -2.35% | 231.1만 |
|---|
| 2026.07.02 | ₩37,004 | ₩37,779 | ₩36,710 | ₩37,779 | +2.09% | 177.1만 |
|---|
| 2026.07.01 | ₩36,389 | ₩37,605 | ₩36,283 | ₩37,004 | +1.69% | 292만 |
|---|
| 2026.06.30 | ₩35,401 | ₩36,323 | ₩34,993 | ₩36,162 | +2.15% | 235.9만 |
|---|
| 2026.06.29 | ₩36,149 | ₩36,149 | ₩35,200 | ₩35,521 | -1.74% | 220.7만 |
|---|
| 2026.06.26 | ₩35,120 | ₩36,162 | ₩35,000 | ₩36,015 | +2.55% | 271.6만 |
|---|
| 2026.06.25 | ₩36,002 | ₩36,196 | ₩35,033 | ₩35,120 | -2.45% | 175.8만 |
|---|
| 2026.06.24 | ₩36,777 | ₩37,198 | ₩35,855 | ₩35,975 | -2.18% | 186.4만 |
|---|
| 2026.06.23 | ₩36,777 | ₩37,365 | ₩36,516 | ₩36,790 | +0.04% | 176.7만 |
|---|
| 2026.06.22 | ₩37,311 | ₩37,318 | ₩36,136 | ₩36,697 | -1.65% | 162만 |
|---|
| 2026.06.18 | ₩38,099 | ₩38,166 | ₩37,271 | ₩37,632 | -1.23% | 237.2만 |
|---|
| 2026.06.17 | ₩38,099 | ₩38,934 | ₩37,879 | ₩38,099 | 0.00% | 209.1만 |
|---|
| 2026.06.16 | ₩38,059 | ₩38,807 | ₩37,612 | ₩38,487 | +1.12% | 241.3만 |
|---|
| 2026.06.15 | ₩38,340 | ₩38,774 | ₩37,992 | ₩38,059 | -0.73% | 168.5만 |
|---|
| 2026.06.12 | ₩38,246 | ₩38,246 | ₩37,545 | ₩38,019 | -0.59% | 122.7만 |
|---|
| 2026.06.11 | ₩38,460 | ₩39,662 | ₩37,699 | ₩38,139 | -0.83% | 159.6만 |
|---|
| 2026.06.10 | ₩38,834 | ₩39,515 | ₩38,246 | ₩38,326 | -1.31% | 156.3만 |
|---|
| 2026.06.09 | ₩40,330 | ₩40,330 | ₩38,781 | ₩39,221 | -2.75% | 179.1만 |
|---|
| 2026.06.08 | ₩39,983 | ₩40,704 | ₩39,473 | ₩40,090 | +0.27% | 206.3만 |
|---|
| 2026.06.05 | ₩39,996 | ₩40,744 | ₩39,034 | ₩39,983 | -0.03% | 225.9만 |
|---|
| 2026.06.04 | ₩39,322 | ₩40,691 | ₩38,954 | ₩40,076 | +1.92% | 294.7만 |
|---|
| 2026.06.03 | ₩40,905 | ₩41,158 | ₩38,233 | ₩39,302 | -3.92% | 478.2만 |
|---|
| 2026.06.02 | ₩41,586 | ₩41,653 | ₩40,878 | ₩41,145 | -1.06% | 229.5만 |
|---|
| 2026.06.01 | ₩42,267 | ₩42,695 | ₩41,065 | ₩41,586 | -1.61% | 274.8만 |
|---|
| 2026.05.29 | ₩42,962 | ₩43,550 | ₩42,013 | ₩42,134 | -1.93% | 303.8만 |
|---|
| 2026.05.28 | ₩44,859 | ₩44,859 | ₩42,816 | ₩43,216 | -3.66% | 288.6만 |
|---|
| 2026.05.27 | ₩46,155 | ₩46,155 | ₩44,398 | ₩44,485 | -3.62% | 326만 |
|---|
| 2026.05.26 | ₩46,368 | ₩46,756 | ₩45,627 | ₩46,168 | -0.43% | 202만 |
|---|
| 2026.05.22 | ₩46,515 | ₩47,317 | ₩46,335 | ₩46,382 | -0.29% | 310.5만 |
|---|
| 2026.05.21 | ₩45,313 | ₩47,076 | ₩44,592 | ₩46,195 | +1.95% | 423.8만 |
|---|
| 2026.05.20 | ₩45,554 | ₩45,687 | ₩44,471 | ₩45,313 | -0.53% | 197.2만 |
|---|
| 2026.05.19 | ₩46,155 | ₩46,696 | ₩45,300 | ₩45,807 | -0.75% | 254.4만 |
|---|
| 2026.05.18 | ₩44,618 | ₩46,215 | ₩43,717 | ₩46,168 | +3.47% | 217.9만 |
|---|
| 2026.05.15 | ₩43,750 | ₩44,952 | ₩42,828 | ₩44,658 | +2.08% | 330.6만 |
|---|
| 2026.05.14 | ₩43,897 | ₩44,525 | ₩43,229 | ₩43,830 | -0.15% | 220.9만 |
|---|
| 2026.05.13 | ₩44,845 | ₩44,845 | ₩43,443 | ₩43,670 | -2.62% | 276.1만 |
|---|
| 2026.05.12 | ₩44,097 | ₩44,912 | ₩43,283 | ₩44,886 | +1.79% | 383만 |
|---|
| 2026.05.11 | ₩43,991 | ₩44,672 | ₩42,608 | ₩44,004 | +0.03% | 456.9만 |
|---|
| 2026.05.08 | ₩43,082 | ₩44,886 | ₩42,661 | ₩44,565 | +3.44% | 657.3만 |
|---|
| 2026.05.07 | ₩40,784 | ₩41,820 | ₩40,197 | ₩41,466 | +1.67% | 552.9만 |
|---|
| 2026.05.06 | ₩38,139 | ₩40,811 | ₩38,139 | ₩40,544 | +6.30% | 376.1만 |
|---|
| 2026.05.05 | ₩37,525 | ₩38,166 | ₩37,525 | ₩38,073 | +1.46% | 142.7만 |
|---|
| 2026.05.04 | ₩37,044 | ₩37,685 | ₩36,697 | ₩37,552 | +1.37% | 159.7만 |
|---|
| 2026.05.01 | ₩38,073 | ₩38,407 | ₩37,184 | ₩37,378 | -1.82% | 136.4만 |
|---|
| 2026.04.30 | ₩37,164 | ₩38,126 | ₩37,071 | ₩37,765 | +1.62% | 219.7만 |
|---|
| 2026.04.29 | ₩37,845 | ₩38,213 | ₩36,136 | ₩37,298 | -1.45% | 351.2만 |
|---|
| 2026.04.28 | ₩38,206 | ₩38,574 | ₩37,458 | ₩38,139 | -0.17% | 197.9만 |
|---|
| 2026.04.27 | ₩38,634 | ₩39,148 | ₩38,179 | ₩38,300 | -0.86% | 255.8만 |
|---|
| 2026.04.24 | ₩38,714 | ₩38,847 | ₩38,326 | ₩38,660 | -0.14% | 96.9만 |
|---|
| 2026.04.23 | ₩39,155 | ₩39,155 | ₩38,246 | ₩38,727 | -1.09% | 93.5만 |
|---|
| 2026.04.22 | ₩39,569 | ₩39,749 | ₩38,727 | ₩39,155 | -1.05% | 200만 |
|---|
| 2026.04.21 | ₩40,931 | ₩41,065 | ₩39,355 | ₩39,382 | -3.79% | 153.4만 |
|---|
| 2026.04.20 | ₩40,330 | ₩40,971 | ₩40,324 | ₩40,758 | +1.06% | 173.1만 |
|---|
| 2026.04.17 | ₩40,157 | ₩40,905 | ₩39,943 | ₩40,410 | +0.63% | 129.5만 |
|---|
| 2026.04.16 | ₩39,128 | ₩39,742 | ₩39,115 | ₩39,609 | +1.23% | 169.7만 |
|---|
| 2026.04.15 | ₩38,901 | ₩39,368 | ₩38,761 | ₩38,807 | -0.24% | 175.8만 |
|---|
| 2026.04.14 | ₩38,260 | ₩39,168 | ₩38,260 | ₩38,807 | +1.43% | 114.9만 |
|---|
| 2026.04.13 | ₩37,886 | ₩38,794 | ₩37,805 | ₩38,313 | +1.13% | 148.5만 |
|---|
| 2026.04.10 | ₩37,632 | ₩38,473 | ₩37,191 | ₩38,073 | +1.17% | 162.1만 |
|---|
| 2026.04.09 | ₩36,550 | ₩37,618 | ₩36,077 | ₩37,565 | +2.78% | 180.3만 |
|---|
| 2026.04.08 | ₩36,817 | ₩37,578 | ₩36,416 | ₩36,777 | -0.11% | 225만 |
|---|
| 2026.04.07 | ₩35,428 | ₩36,182 | ₩35,267 | ₩36,082 | +1.85% | 276.2만 |
|---|
| 2026.04.06 | ₩34,626 | ₩35,120 | ₩34,432 | ₩34,746 | +0.35% | 90.2만 |
|---|
| 2026.04.02 | ₩34,412 | ₩35,254 | ₩33,811 | ₩34,880 | +1.36% | 126.9만 |
|---|
| 2026.04.01 | ₩34,118 | ₩34,793 | ₩33,945 | ₩34,412 | +0.86% | 357.3만 |
|---|
| 2026.03.31 | ₩32,736 | ₩34,492 | ₩32,469 | ₩34,118 | +4.22% | 301.9만 |
|---|
| 2026.03.30 | ₩31,821 | ₩32,462 | ₩31,647 | ₩32,195 | +1.18% | 403.7만 |
|---|
| 2026.03.27 | ₩32,141 | ₩32,382 | ₩31,727 | ₩31,754 | -1.21% | 181.1만 |
|---|
| 2026.03.26 | ₩31,687 | ₩32,782 | ₩31,687 | ₩32,355 | +2.11% | 217.3만 |
|---|
| 2026.03.25 | ₩31,954 | ₩32,148 | ₩31,206 | ₩31,914 | -0.13% | 211.4만 |
|---|
| 2026.03.24 | ₩31,968 | ₩32,259 | ₩31,179 | ₩31,594 | -1.17% | 252.2만 |
|---|
| 2026.03.23 | ₩32,141 | ₩32,943 | ₩31,714 | ₩32,262 | +0.37% | 373.3만 |
|---|
| 2026.03.20 | ₩31,847 | ₩32,295 | ₩31,433 | ₩31,914 | +0.21% | 326.9만 |
|---|
| 2026.03.19 | ₩32,595 | ₩33,010 | ₩31,647 | ₩31,928 | -2.05% | 319.1만 |
|---|
| 2026.03.18 | ₩35,187 | ₩35,267 | ₩32,849 | ₩32,863 | -6.61% | 293.9만 |
|---|
| 2026.03.17 | ₩36,616 | ₩37,271 | ₩35,200 | ₩35,374 | -3.39% | 193.3만 |
|---|
| 2026.03.16 | ₩36,603 | ₩36,924 | ₩36,324 | ₩36,576 | -0.07% | 108만 |
|---|
| 2026.03.13 | ₩36,162 | ₩36,630 | ₩35,942 | ₩36,496 | +0.92% | 156.9만 |
|---|
| 2026.03.12 | ₩35,815 | ₩36,790 | ₩35,748 | ₩35,895 | +0.22% | 221.8만 |
|---|
| 2026.03.11 | ₩35,962 | ₩36,496 | ₩35,548 | ₩36,136 | +0.48% | 212.6만 |
|---|
| 2026.03.10 | ₩36,763 | ₩36,763 | ₩35,708 | ₩35,815 | -2.58% | 192.5만 |
|---|
| 2026.03.09 | ₩36,924 | ₩37,411 | ₩35,922 | ₩36,750 | -0.47% | 171.2만 |
|---|
| 2026.03.06 | ₩37,260 | ₩38,547 | ₩36,803 | ₩37,191 | -0.19% | 343.5만 |
|---|
| 2026.03.05 | ₩37,832 | ₩39,502 | ₩37,393 | ₩38,874 | +2.75% | 212.5만 |
|---|
| 2026.03.04 | ₩37,712 | ₩38,139 | ₩37,431 | ₩37,792 | +0.21% | 121.6만 |
|---|
| 2026.03.03 | ₩37,512 | ₩38,193 | ₩36,710 | ₩37,966 | +1.21% | 131.5만 |
|---|
| 2026.03.02 | ₩37,632 | ₩38,607 | ₩37,071 | ₩38,033 | +1.06% | 150만 |
|---|
| 2026.02.27 | ₩37,164 | ₩38,273 | ₩36,897 | ₩38,206 | +2.80% | 221만 |
|---|
| 2026.02.26 | ₩35,949 | ₩37,685 | ₩35,922 | ₩37,378 | +3.98% | 278.8만 |
|---|
| 2026.02.25 | ₩36,670 | ₩36,670 | ₩35,735 | ₩35,935 | -2.00% | 401.3만 |
|---|
| 2026.02.24 | ₩37,779 | ₩37,992 | ₩36,576 | ₩36,643 | -3.01% | 371.5만 |
|---|
| 2026.02.23 | ₩39,769 | ₩40,250 | ₩37,779 | ₩38,059 | -4.30% | 246.1만 |
|---|
| 2026.02.20 | ₩38,968 | ₩40,090 | ₩38,807 | ₩39,929 | +2.47% | 169.1만 |
|---|
| 2026.02.19 | ₩39,128 | ₩39,689 | ₩38,580 | ₩39,021 | -0.27% | 196.4만 |
|---|
| 2026.02.18 | ₩39,168 | ₩39,809 | ₩37,578 | ₩39,074 | -0.24% | 340.7만 |
|---|
| 2026.02.17 | ₩39,449 | ₩40,016 | ₩38,634 | ₩39,422 | -0.07% | 220.9만 |
|---|
| 2026.02.13 | ₩38,527 | ₩39,455 | ₩38,273 | ₩39,342 | +2.12% | 196.5만 |
|---|
| 2026.02.12 | ₩39,702 | ₩40,183 | ₩38,033 | ₩38,139 | -3.94% | 427.7만 |
|---|
| 2026.02.11 | ₩41,105 | ₩41,105 | ₩39,535 | ₩39,783 | -3.22% | 249.8만 |
|---|
| 2026.02.10 | ₩39,689 | ₩41,673 | ₩39,542 | ₩41,145 | +3.67% | 273.4만 |
|---|
| 2026.02.09 | ₩38,834 | ₩39,836 | ₩38,497 | ₩39,542 | +1.82% | 267.2만 |
|---|
| 2026.02.06 | ₩39,141 | ₩40,611 | ₩38,300 | ₩38,807 | -0.85% | 695만 |
|---|
| 2026.02.05 | ₩37,658 | ₩38,059 | ₩35,294 | ₩37,658 | 0.00% | 837.1만 |
|---|
| 2026.02.04 | ₩38,073 | ₩38,727 | ₩37,552 | ₩37,672 | -1.05% | 293.8만 |
|---|
| 2026.02.03 | ₩39,970 | ₩39,983 | ₩36,697 | ₩37,992 | -4.95% | 418.9만 |
|---|
| 2026.02.02 | ₩40,050 | ₩40,531 | ₩39,816 | ₩40,344 | +0.73% | 181.1만 |
|---|
| 2026.01.30 | ₩39,903 | ₩40,070 | ₩39,522 | ₩40,050 | +0.37% | 122.5만 |
|---|
| 2026.01.29 | ₩39,916 | ₩40,118 | ₩39,262 | ₩39,903 | -0.03% | 208.3만 |
|---|
| 2026.01.28 | ₩40,504 | ₩40,878 | ₩39,622 | ₩39,863 | -1.58% | 126.7만 |
|---|
| 2026.01.27 | ₩40,878 | ₩40,931 | ₩40,370 | ₩40,424 | -1.11% | 95.6만 |
|---|
| 2026.01.26 | ₩40,504 | ₩40,985 | ₩40,477 | ₩40,571 | +0.16% | 89.7만 |
|---|
| 2026.01.23 | ₩39,929 | ₩40,724 | ₩39,929 | ₩40,504 | +1.44% | 142.4만 |
|---|
| 2026.01.22 | ₩39,929 | ₩40,277 | ₩39,676 | ₩39,876 | -0.13% | 291.8만 |
|---|
| 2026.01.21 | ₩39,863 | ₩40,076 | ₩39,462 | ₩39,889 | +0.07% | 143.1만 |
|---|
| 2026.01.20 | ₩40,344 | ₩40,718 | ₩39,796 | ₩39,943 | -0.99% | 163.1만 |
|---|
| 2026.01.16 | ₩41,332 | ₩41,626 | ₩40,571 | ₩40,865 | -1.13% | 119.3만 |
|---|
| 2026.01.15 | ₩41,760 | ₩42,207 | ₩41,038 | ₩41,252 | -1.22% | 179.3만 |
|---|
| 2026.01.14 | ₩42,080 | ₩42,180 | ₩41,252 | ₩41,773 | -0.73% | 161.9만 |
|---|
| 2026.01.13 | ₩41,265 | ₩42,241 | ₩40,931 | ₩42,094 | +2.01% | 204.8만 |
|---|
| 2026.01.12 | ₩41,279 | ₩42,160 | ₩41,158 | ₩41,345 | +0.16% | 206만 |
|---|
| 2026.01.09 | ₩39,863 | ₩41,586 | ₩39,863 | ₩41,426 | +3.92% | 302.2만 |
|---|
| 2026.01.08 | ₩39,609 | ₩40,611 | ₩39,088 | ₩39,716 | +0.27% | 176.9만 |
|---|
| 2026.01.07 | ₩40,023 | ₩40,217 | ₩39,141 | ₩39,796 | -0.57% | 178.9만 |
|---|
| 2026.01.06 | ₩40,945 | ₩41,169 | ₩39,943 | ₩40,050 | -2.19% | 245.8만 |
|---|
| 2026.01.05 | ₩40,384 | ₩41,366 | ₩40,384 | ₩41,065 | +1.69% | 195.4만 |
|---|
| 2026.01.02 | ₩40,971 | ₩41,305 | ₩40,384 | ₩40,664 | -0.75% | 142.5만 |
|---|
| 2025.12.31 | ₩40,744 | ₩41,152 | ₩40,671 | ₩40,971 | +0.56% | 143.9만 |
|---|
| 2025.12.30 | ₩40,370 | ₩40,784 | ₩39,956 | ₩40,704 | +0.83% | 148.3만 |
|---|
| 2025.12.29 | ₩39,889 | ₩40,945 | ₩39,736 | ₩40,370 | +1.21% | 159.8만 |
|---|
| 2025.12.26 | ₩39,849 | ₩40,250 | ₩39,849 | ₩40,010 | +0.40% | 76.7만 |
|---|
| 2025.12.24 | ₩39,956 | ₩39,956 | ₩39,602 | ₩39,849 | -0.27% | 41.9만 |
|---|
| 2025.12.23 | ₩40,090 | ₩40,090 | ₩39,395 | ₩40,010 | -0.20% | 126.2만 |
|---|
| 2025.12.22 | ₩39,155 | ₩40,357 | ₩39,141 | ₩39,983 | +2.12% | 201.4만 |
|---|
| 2025.12.19 | ₩39,181 | ₩39,609 | ₩38,994 | ₩39,208 | +0.07% | 387.6만 |
|---|
| 2025.12.18 | ₩38,687 | ₩40,851 | ₩38,687 | ₩39,195 | +1.31% | 557.9만 |
|---|
| 2025.12.17 | ₩37,632 | ₩38,199 | ₩37,538 | ₩38,139 | +1.35% | 278.7만 |
|---|
| 2025.12.16 | ₩37,231 | ₩37,779 | ₩36,870 | ₩37,605 | +1.00% | 372.1만 |
|---|
| 2025.12.15 | ₩37,979 | ₩37,992 | ₩36,884 | ₩37,204 | -2.04% | 358.5만 |
|---|
| 2025.12.12 | ₩37,204 | ₩37,532 | ₩36,857 | ₩37,124 | -0.22% | 351.3만 |
|---|
| 2025.12.11 | ₩37,612 | ₩37,779 | ₩36,857 | ₩37,204 | -1.08% | 217.4만 |
|---|
| 2025.12.10 | ₩36,884 | ₩37,458 | ₩36,456 | ₩37,365 | +1.30% | 193.3만 |
|---|
| 2025.12.09 | ₩37,084 | ₩37,792 | ₩36,543 | ₩36,884 | -0.54% | 183.5만 |
|---|
| 2025.12.08 | ₩38,179 | ₩38,326 | ₩36,456 | ₩37,084 | -2.87% | 349.5만 |
|---|
| 2025.12.05 | ₩37,805 | ₩38,553 | ₩37,565 | ₩38,213 | +1.08% | 396.6만 |
|---|
| 2025.12.04 | ₩37,298 | ₩37,685 | ₩37,084 | ₩37,258 | -0.11% | 155.3만 |
|---|
| 2025.12.03 | ₩36,910 | ₩37,565 | ₩36,910 | ₩37,218 | +0.83% | 159.1만 |
|---|
| 2025.12.02 | ₩37,966 | ₩37,966 | ₩37,004 | ₩37,124 | -2.22% | 228.5만 |
|---|
| 2025.12.01 | ₩37,512 | ₩37,879 | ₩37,184 | ₩37,705 | +0.52% | 343.9만 |
|---|
| 2025.11.28 | ₩37,685 | ₩37,859 | ₩37,445 | ₩37,725 | +0.11% | 88.3만 |
|---|
| 2025.11.26 | ₩37,872 | ₩38,153 | ₩37,338 | ₩37,418 | -1.20% | 209.8만 |
|---|
| 2025.11.25 | ₩38,914 | ₩39,302 | ₩37,765 | ₩37,872 | -2.68% | 265.6만 |
|---|
| 2025.11.24 | ₩40,971 | ₩41,052 | ₩38,553 | ₩38,714 | -5.51% | 317.7만 |
|---|
| 2025.11.21 | ₩39,876 | ₩41,773 | ₩39,756 | ₩40,998 | +2.81% | 260.3만 |
|---|
| 2025.11.20 | ₩38,727 | ₩41,145 | ₩37,405 | ₩39,662 | +2.41% | 426.4만 |
|---|
| 2025.11.19 | ₩39,996 | ₩41,506 | ₩39,883 | ₩40,744 | +1.87% | 379.7만 |
|---|
| 2025.11.18 | ₩40,384 | ₩40,691 | ₩40,003 | ₩40,076 | -0.76% | 262.9만 |
|---|
| 2025.11.17 | ₩40,584 | ₩41,018 | ₩40,163 | ₩40,664 | +0.20% | 167.5만 |
|---|
| 2025.11.14 | ₩40,384 | ₩40,637 | ₩40,090 | ₩40,551 | +0.41% | 127.4만 |
|---|
| 2025.11.13 | ₩40,931 | ₩41,105 | ₩40,357 | ₩40,531 | -0.98% | 94.9만 |
|---|
| 2025.11.12 | ₩40,597 | ₩41,118 | ₩40,277 | ₩41,065 | +1.15% | 98.3만 |
|---|
| 2025.11.11 | ₩39,970 | ₩40,998 | ₩39,889 | ₩40,637 | +1.67% | 192.1만 |
|---|
| 2025.11.10 | ₩40,370 | ₩40,404 | ₩39,636 | ₩39,809 | -1.39% | 145.3만 |
|---|
| 2025.11.07 | ₩39,475 | ₩40,397 | ₩39,408 | ₩40,384 | +2.30% | 142.1만 |
|---|
| 2025.11.06 | ₩39,769 | ₩40,023 | ₩39,422 | ₩39,742 | -0.07% | 151.7만 |
|---|
| 2025.11.05 | ₩40,504 | ₩40,731 | ₩39,742 | ₩39,836 | -1.65% | 133.9만 |
|---|
| 2025.11.04 | ₩40,344 | ₩40,945 | ₩39,716 | ₩40,557 | +0.53% | 162.4만 |
|---|
| 2025.11.03 | ₩42,387 | ₩42,454 | ₩40,958 | ₩41,172 | -2.87% | 181.1만 |
|---|
| 2025.10.31 | ₩42,334 | ₩42,955 | ₩42,174 | ₩42,695 | +0.85% | 160.1만 |
|---|
| 2025.10.30 | ₩41,840 | ₩42,762 | ₩41,359 | ₩42,468 | +1.50% | 265.5만 |
|---|
| 2025.10.29 | ₩42,668 | ₩42,668 | ₩41,679 | ₩41,840 | -1.94% | 205.5만 |
|---|
| 2025.10.28 | ₩43,082 | ₩43,242 | ₩42,200 | ₩42,868 | -0.50% | 210.9만 |
|---|
| 2025.10.27 | ₩44,097 | ₩44,097 | ₩42,294 | ₩43,176 | -2.09% | 282.3만 |
|---|
| 2025.10.24 | ₩44,819 | ₩44,872 | ₩43,670 | ₩43,844 | -2.18% | 142.9만 |
|---|
| 2025.10.23 | ₩44,552 | ₩45,033 | ₩44,505 | ₩44,552 | 0.00% | 111.8만 |
|---|
| 2025.10.22 | ₩44,512 | ₩45,073 | ₩44,351 | ₩44,365 | -0.33% | 103.8만 |
|---|
| 2025.10.21 | ₩44,485 | ₩45,300 | ₩43,677 | ₩44,672 | +0.42% | 289.4만 |
|---|
| 2025.10.20 | ₩43,950 | ₩44,605 | ₩43,897 | ₩44,485 | +1.22% | 173.3만 |
|---|
| 2025.10.17 | ₩43,256 | ₩44,097 | ₩42,581 | ₩44,077 | +1.90% | 275.4만 |
|---|
| 2025.10.16 | ₩43,416 | ₩43,610 | ₩42,641 | ₩43,389 | -0.06% | 181.5만 |
|---|
| 2025.10.15 | ₩43,643 | ₩44,739 | ₩43,296 | ₩43,323 | -0.73% | 184.4만 |
|---|
| 2025.10.14 | ₩43,216 | ₩43,616 | ₩42,521 | ₩43,523 | +0.71% | 255.9만 |
|---|
| 2025.10.13 | ₩42,949 | ₩43,536 | ₩42,795 | ₩42,949 | 0.00% | 130.7만 |
|---|
| 2025.10.10 | ₩43,002 | ₩43,283 | ₩42,347 | ₩42,855 | -0.34% | 178.1만 |
|---|