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 | ₩38,797 | ₩39,378 | ₩38,196 | ₩38,369 | -1.10% | 172.1만 |
| 2026.10.08 | ₩37,688 | ₩39,171 | ₩37,346 | ₩38,623 | +2.48% | 296.6만 |
| 2026.10.07 | ₩36,833 | ₩37,755 | ₩36,379 | ₩37,621 | +2.14% | 240.4만 |
| 2026.10.06 | ₩36,993 | ₩37,407 | ₩36,739 | ₩36,886 | -0.29% | 178.4만 |
| 2026.10.05 | ₩35,938 | ₩37,000 | ₩35,671 | ₩36,913 | +2.71% | 247.4만 |
| 2026.10.02 | ₩36,192 | ₩36,900 | ₩35,704 | ₩35,824 | -1.02% | 254만 |
| 2026.10.01 | ₩37,421 | ₩37,635 | ₩36,125 | ₩36,138 | -3.43% | 296.1만 |
| 2026.09.30 | ₩36,900 | ₩37,100 | ₩36,579 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,886 |
| -0.04% |
| 220.5만 |
| 2026.09.29 | ₩36,058 | ₩37,568 | ₩35,771 | ₩36,900 | +2.33% | 240.7만 |
|---|
| 2026.09.28 | ₩35,911 | ₩36,960 | ₩35,337 | ₩36,258 | +0.97% | 279.3만 |
|---|
| 2026.09.25 | ₩36,165 | ₩36,619 | ₩35,925 | ₩36,258 | +0.26% | 150.3만 |
|---|
| 2026.09.24 | ₩36,178 | ₩36,679 | ₩35,898 | ₩36,459 | +0.78% | 142.7만 |
|---|
| 2026.09.23 | ₩36,245 | ₩36,780 | ₩36,005 | ₩36,285 | +0.11% | 119.3만 |
|---|
| 2026.09.22 | ₩37,341 | ₩37,528 | ₩36,419 | ₩36,592 | -2.00% | 143.7만 |
|---|
| 2026.09.21 | ₩37,514 | ₩37,747 | ₩36,699 | ₩36,993 | -1.39% | 241.1만 |
|---|
| 2026.09.18 | ₩37,234 | ₩37,554 | ₩36,272 | ₩37,434 | +0.54% | 482만 |
|---|
| 2026.09.17 | ₩38,156 | ₩38,156 | ₩37,174 | ₩37,341 | -2.14% | 213.4만 |
|---|
| 2026.09.16 | ₩38,824 | ₩38,997 | ₩37,795 | ₩37,808 | -2.62% | 179.7만 |
|---|
| 2026.09.15 | ₩38,703 | ₩38,870 | ₩37,982 | ₩38,810 | +0.28% | 271만 |
|---|
| 2026.09.14 | ₩38,249 | ₩39,598 | ₩38,136 | ₩39,071 | +2.15% | 198.5만 |
|---|
| 2026.09.11 | ₩37,755 | ₩38,530 | ₩37,468 | ₩37,848 | +0.25% | 171.1만 |
|---|
| 2026.09.10 | ₩37,675 | ₩37,915 | ₩37,020 | ₩37,194 | -1.28% | 303.8만 |
|---|
| 2026.09.09 | ₩37,448 | ₩38,262 | ₩37,087 | ₩37,621 | +0.46% | 159.7만 |
|---|
| 2026.09.08 | ₩38,316 | ₩38,316 | ₩37,087 | ₩37,448 | -2.27% | 154.4만 |
|---|
| 2026.09.04 | ₩39,024 | ₩39,518 | ₩38,329 | ₩38,450 | -1.47% | 140.8만 |
|---|
| 2026.09.03 | ₩38,730 | ₩39,639 | ₩38,450 | ₩39,478 | +1.93% | 223.4만 |
|---|
| 2026.09.02 | ₩37,274 | ₩38,162 | ₩37,207 | ₩37,875 | +1.61% | 116.5만 |
|---|
| 2026.09.01 | ₩37,488 | ₩37,842 | ₩37,047 | ₩37,367 | -0.32% | 89.7만 |
|---|
| 2026.08.31 | ₩37,434 | ₩37,795 | ₩37,167 | ₩37,688 | +0.68% | 129.5만 |
|---|
| 2026.08.28 | ₩37,942 | ₩38,269 | ₩37,154 | ₩37,448 | -1.30% | 134.7만 |
|---|
| 2026.08.27 | ₩37,180 | ₩37,848 | ₩36,739 | ₩37,661 | +1.29% | 152.3만 |
|---|
| 2026.08.26 | ₩37,488 | ₩37,608 | ₩36,886 | ₩37,314 | -0.46% | 95.5만 |
|---|
| 2026.08.25 | ₩36,900 | ₩37,581 | ₩36,900 | ₩37,488 | +1.59% | 147만 |
|---|
| 2026.08.24 | ₩36,218 | ₩37,274 | ₩36,144 | ₩37,087 | +2.40% | 106.6만 |
|---|
| 2026.08.21 | ₩36,285 | ₩36,526 | ₩35,985 | ₩36,245 | -0.11% | 166.2만 |
|---|
| 2026.08.20 | ₩36,071 | ₩37,127 | ₩35,925 | ₩36,205 | +0.37% | 185.4만 |
|---|
| 2026.08.19 | ₩35,484 | ₩36,753 | ₩35,363 | ₩36,352 | +2.45% | 272.7만 |
|---|
| 2026.08.18 | ₩35,350 | ₩35,711 | ₩35,023 | ₩35,136 | -0.60% | 250.8만 |
|---|
| 2026.08.17 | ₩34,121 | ₩35,437 | ₩34,094 | ₩35,230 | +3.25% | 312.4만 |
|---|
| 2026.08.14 | ₩33,907 | ₩34,669 | ₩33,907 | ₩34,268 | +1.06% | 173만 |
|---|
| 2026.08.13 | ₩33,319 | ₩34,067 | ₩32,959 | ₩33,854 | +1.60% | 186.5만 |
|---|
| 2026.08.12 | ₩33,493 | ₩33,840 | ₩32,752 | ₩33,119 | -1.12% | 308.9만 |
|---|
| 2026.08.11 | ₩35,283 | ₩35,377 | ₩33,460 | ₩33,506 | -5.04% | 328.5만 |
|---|
| 2026.08.10 | ₩34,949 | ₩35,631 | ₩34,816 | ₩35,283 | +0.96% | 130.1만 |
|---|
| 2026.08.07 | ₩35,323 | ₩35,711 | ₩34,816 | ₩35,257 | -0.19% | 154.4만 |
|---|
| 2026.08.06 | ₩35,390 | ₩36,205 | ₩34,575 | ₩35,323 | -0.19% | 273.9만 |
|---|
| 2026.08.05 | ₩34,442 | ₩34,936 | ₩33,600 | ₩34,735 | +0.85% | 271.9만 |
|---|
| 2026.08.04 | ₩33,359 | ₩34,548 | ₩33,259 | ₩34,468 | +3.32% | 278.1만 |
|---|
| 2026.08.03 | ₩36,432 | ₩37,073 | ₩33,480 | ₩33,533 | -7.96% | 358만 |
|---|
| 2026.07.31 | ₩35,697 | ₩35,844 | ₩34,511 | ₩34,682 | -2.84% | 330.6만 |
|---|
| 2026.07.30 | ₩38,423 | ₩38,703 | ₩35,377 | ₩36,820 | -4.17% | 320.9만 |
|---|
| 2026.07.29 | ₩38,423 | ₩39,906 | ₩38,369 | ₩39,011 | +1.53% | 310.2만 |
|---|
| 2026.07.28 | ₩37,394 | ₩38,516 | ₩37,254 | ₩38,423 | +2.75% | 192.2만 |
|---|
| 2026.07.27 | ₩35,991 | ₩37,274 | ₩35,991 | ₩36,886 | +2.49% | 121.7만 |
|---|
| 2026.07.24 | ₩35,751 | ₩36,432 | ₩35,417 | ₩35,470 | -0.78% | 160.5만 |
|---|
| 2026.07.23 | ₩36,192 | ₩36,526 | ₩35,230 | ₩35,537 | -1.81% | 335.4만 |
|---|
| 2026.07.22 | ₩37,648 | ₩37,648 | ₩36,512 | ₩36,579 | -2.84% | 89.2만 |
|---|
| 2026.07.21 | ₩37,528 | ₩37,995 | ₩37,007 | ₩37,334 | -0.52% | 169.8만 |
|---|
| 2026.07.20 | ₩37,902 | ₩38,209 | ₩37,461 | ₩37,488 | -1.09% | 152.2만 |
|---|
| 2026.07.17 | ₩37,661 | ₩38,156 | ₩37,020 | ₩37,848 | +0.50% | 136.8만 |
|---|
| 2026.07.16 | ₩37,928 | ₩38,196 | ₩37,728 | ₩38,142 | +0.56% | 143.7만 |
|---|
| 2026.07.15 | ₩36,900 | ₩38,383 | ₩36,854 | ₩37,822 | +2.50% | 195.7만 |
|---|
| 2026.07.14 | ₩37,995 | ₩38,196 | ₩36,806 | ₩36,846 | -3.02% | 162.6만 |
|---|
| 2026.07.13 | ₩38,730 | ₩39,451 | ₩38,182 | ₩38,409 | -0.83% | 173.7만 |
|---|
| 2026.07.10 | ₩39,037 | ₩39,505 | ₩38,450 | ₩38,730 | -0.79% | 111.5만 |
|---|
| 2026.07.09 | ₩38,182 | ₩38,997 | ₩37,661 | ₩38,930 | +1.96% | 260.8만 |
|---|
| 2026.07.08 | ₩38,009 | ₩38,984 | ₩37,688 | ₩38,596 | +1.55% | 368.9만 |
|---|
| 2026.07.07 | ₩37,180 | ₩38,423 | ₩37,047 | ₩37,995 | +2.19% | 260.9만 |
|---|
| 2026.07.06 | ₩37,488 | ₩37,741 | ₩36,165 | ₩36,606 | -2.35% | 231.1만 |
|---|
| 2026.07.02 | ₩37,007 | ₩37,782 | ₩36,713 | ₩37,782 | +2.09% | 177.1만 |
|---|
| 2026.07.01 | ₩36,392 | ₩37,608 | ₩36,285 | ₩37,007 | +1.69% | 292만 |
|---|
| 2026.06.30 | ₩35,403 | ₩36,325 | ₩34,996 | ₩36,165 | +2.15% | 235.9만 |
|---|
| 2026.06.29 | ₩36,152 | ₩36,152 | ₩35,203 | ₩35,524 | -1.74% | 220.7만 |
|---|
| 2026.06.26 | ₩35,123 | ₩36,165 | ₩35,003 | ₩36,018 | +2.55% | 271.6만 |
|---|
| 2026.06.25 | ₩36,005 | ₩36,198 | ₩35,036 | ₩35,123 | -2.45% | 175.8만 |
|---|
| 2026.06.24 | ₩36,780 | ₩37,200 | ₩35,858 | ₩35,978 | -2.18% | 186.4만 |
|---|
| 2026.06.23 | ₩36,780 | ₩37,367 | ₩36,519 | ₩36,793 | +0.04% | 176.7만 |
|---|
| 2026.06.22 | ₩37,314 | ₩37,321 | ₩36,138 | ₩36,699 | -1.65% | 162만 |
|---|
| 2026.06.18 | ₩38,102 | ₩38,169 | ₩37,274 | ₩37,635 | -1.23% | 237.2만 |
|---|
| 2026.06.17 | ₩38,102 | ₩38,937 | ₩37,882 | ₩38,102 | 0.00% | 209.1만 |
|---|
| 2026.06.16 | ₩38,062 | ₩38,810 | ₩37,615 | ₩38,490 | +1.12% | 241.3만 |
|---|
| 2026.06.15 | ₩38,343 | ₩38,777 | ₩37,995 | ₩38,062 | -0.73% | 168.5만 |
|---|
| 2026.06.12 | ₩38,249 | ₩38,249 | ₩37,548 | ₩38,022 | -0.59% | 122.7만 |
|---|
| 2026.06.11 | ₩38,463 | ₩39,665 | ₩37,701 | ₩38,142 | -0.83% | 159.6만 |
|---|
| 2026.06.10 | ₩38,837 | ₩39,518 | ₩38,249 | ₩38,329 | -1.31% | 156.3만 |
|---|
| 2026.06.09 | ₩40,333 | ₩40,333 | ₩38,784 | ₩39,224 | -2.75% | 179.1만 |
|---|
| 2026.06.08 | ₩39,986 | ₩40,707 | ₩39,476 | ₩40,093 | +0.27% | 206.3만 |
|---|
| 2026.06.05 | ₩39,999 | ₩40,747 | ₩39,037 | ₩39,986 | -0.03% | 225.9만 |
|---|
| 2026.06.04 | ₩39,325 | ₩40,694 | ₩38,957 | ₩40,079 | +1.92% | 294.7만 |
|---|
| 2026.06.03 | ₩40,908 | ₩41,162 | ₩38,236 | ₩39,305 | -3.92% | 478.2만 |
|---|
| 2026.06.02 | ₩41,589 | ₩41,656 | ₩40,881 | ₩41,148 | -1.06% | 229.5만 |
|---|
| 2026.06.01 | ₩42,270 | ₩42,698 | ₩41,068 | ₩41,589 | -1.61% | 274.8만 |
|---|
| 2026.05.29 | ₩42,965 | ₩43,553 | ₩42,017 | ₩42,137 | -1.93% | 303.8만 |
|---|
| 2026.05.28 | ₩44,862 | ₩44,862 | ₩42,819 | ₩43,219 | -3.66% | 288.6만 |
|---|
| 2026.05.27 | ₩46,158 | ₩46,158 | ₩44,401 | ₩44,488 | -3.62% | 326만 |
|---|
| 2026.05.26 | ₩46,372 | ₩46,759 | ₩45,630 | ₩46,171 | -0.43% | 202만 |
|---|
| 2026.05.22 | ₩46,519 | ₩47,320 | ₩46,338 | ₩46,385 | -0.29% | 310.5만 |
|---|
| 2026.05.21 | ₩45,316 | ₩47,080 | ₩44,595 | ₩46,198 | +1.95% | 423.8만 |
|---|
| 2026.05.20 | ₩45,557 | ₩45,691 | ₩44,475 | ₩45,316 | -0.53% | 197.2만 |
|---|
| 2026.05.19 | ₩46,158 | ₩46,699 | ₩45,303 | ₩45,811 | -0.75% | 254.4만 |
|---|
| 2026.05.18 | ₩44,622 | ₩46,218 | ₩43,720 | ₩46,171 | +3.47% | 217.9만 |
|---|
| 2026.05.15 | ₩43,753 | ₩44,956 | ₩42,832 | ₩44,662 | +2.08% | 330.6만 |
|---|
| 2026.05.14 | ₩43,900 | ₩44,528 | ₩43,232 | ₩43,834 | -0.15% | 220.9만 |
|---|
| 2026.05.13 | ₩44,849 | ₩44,849 | ₩43,446 | ₩43,673 | -2.62% | 276.1만 |
|---|
| 2026.05.12 | ₩44,101 | ₩44,916 | ₩43,286 | ₩44,889 | +1.79% | 383만 |
|---|
| 2026.05.11 | ₩43,994 | ₩44,675 | ₩42,611 | ₩44,007 | +0.03% | 456.9만 |
|---|
| 2026.05.08 | ₩43,085 | ₩44,889 | ₩42,665 | ₩44,568 | +3.44% | 657.3만 |
|---|
| 2026.05.07 | ₩40,787 | ₩41,823 | ₩40,200 | ₩41,469 | +1.67% | 552.9만 |
|---|
| 2026.05.06 | ₩38,142 | ₩40,814 | ₩38,142 | ₩40,547 | +6.30% | 376.1만 |
|---|
| 2026.05.05 | ₩37,528 | ₩38,169 | ₩37,528 | ₩38,075 | +1.46% | 142.7만 |
|---|
| 2026.05.04 | ₩37,047 | ₩37,688 | ₩36,699 | ₩37,554 | +1.37% | 159.7만 |
|---|
| 2026.05.01 | ₩38,075 | ₩38,409 | ₩37,187 | ₩37,381 | -1.82% | 136.4만 |
|---|
| 2026.04.30 | ₩37,167 | ₩38,129 | ₩37,073 | ₩37,768 | +1.62% | 219.7만 |
|---|
| 2026.04.29 | ₩37,848 | ₩38,216 | ₩36,138 | ₩37,301 | -1.45% | 351.2만 |
|---|
| 2026.04.28 | ₩38,209 | ₩38,576 | ₩37,461 | ₩38,142 | -0.17% | 197.9만 |
|---|
| 2026.04.27 | ₩38,637 | ₩39,151 | ₩38,182 | ₩38,303 | -0.86% | 255.8만 |
|---|
| 2026.04.24 | ₩38,717 | ₩38,850 | ₩38,329 | ₩38,663 | -0.14% | 96.9만 |
|---|
| 2026.04.23 | ₩39,158 | ₩39,158 | ₩38,249 | ₩38,730 | -1.09% | 93.5만 |
|---|
| 2026.04.22 | ₩39,572 | ₩39,752 | ₩38,730 | ₩39,158 | -1.05% | 200만 |
|---|
| 2026.04.21 | ₩40,934 | ₩41,068 | ₩39,358 | ₩39,385 | -3.79% | 153.4만 |
|---|
| 2026.04.20 | ₩40,333 | ₩40,975 | ₩40,327 | ₩40,761 | +1.06% | 173.1만 |
|---|
| 2026.04.17 | ₩40,160 | ₩40,908 | ₩39,946 | ₩40,413 | +0.63% | 129.5만 |
|---|
| 2026.04.16 | ₩39,131 | ₩39,745 | ₩39,117 | ₩39,612 | +1.23% | 169.7만 |
|---|
| 2026.04.15 | ₩38,904 | ₩39,371 | ₩38,763 | ₩38,810 | -0.24% | 175.8만 |
|---|
| 2026.04.14 | ₩38,262 | ₩39,171 | ₩38,262 | ₩38,810 | +1.43% | 114.9만 |
|---|
| 2026.04.13 | ₩37,888 | ₩38,797 | ₩37,808 | ₩38,316 | +1.13% | 148.5만 |
|---|
| 2026.04.10 | ₩37,635 | ₩38,476 | ₩37,194 | ₩38,075 | +1.17% | 162.1만 |
|---|
| 2026.04.09 | ₩36,552 | ₩37,621 | ₩36,079 | ₩37,568 | +2.78% | 180.3만 |
|---|
| 2026.04.08 | ₩36,820 | ₩37,581 | ₩36,419 | ₩36,780 | -0.11% | 225만 |
|---|
| 2026.04.07 | ₩35,430 | ₩36,185 | ₩35,270 | ₩36,085 | +1.85% | 276.2만 |
|---|
| 2026.04.06 | ₩34,629 | ₩35,123 | ₩34,435 | ₩34,749 | +0.35% | 90.2만 |
|---|
| 2026.04.02 | ₩34,415 | ₩35,257 | ₩33,814 | ₩34,882 | +1.36% | 126.9만 |
|---|
| 2026.04.01 | ₩34,121 | ₩34,796 | ₩33,947 | ₩34,415 | +0.86% | 357.3만 |
|---|
| 2026.03.31 | ₩32,738 | ₩34,495 | ₩32,471 | ₩34,121 | +4.22% | 301.9만 |
|---|
| 2026.03.30 | ₩31,823 | ₩32,464 | ₩31,649 | ₩32,197 | +1.18% | 403.7만 |
|---|
| 2026.03.27 | ₩32,144 | ₩32,384 | ₩31,730 | ₩31,756 | -1.21% | 181.1만 |
|---|
| 2026.03.26 | ₩31,689 | ₩32,785 | ₩31,689 | ₩32,357 | +2.11% | 217.3만 |
|---|
| 2026.03.25 | ₩31,957 | ₩32,150 | ₩31,208 | ₩31,917 | -0.13% | 211.4만 |
|---|
| 2026.03.24 | ₩31,970 | ₩32,261 | ₩31,182 | ₩31,596 | -1.17% | 252.2만 |
|---|
| 2026.03.23 | ₩32,144 | ₩32,945 | ₩31,716 | ₩32,264 | +0.37% | 373.3만 |
|---|
| 2026.03.20 | ₩31,850 | ₩32,297 | ₩31,436 | ₩31,917 | +0.21% | 326.9만 |
|---|
| 2026.03.19 | ₩32,598 | ₩33,012 | ₩31,649 | ₩31,930 | -2.05% | 319.1만 |
|---|
| 2026.03.18 | ₩35,190 | ₩35,270 | ₩32,852 | ₩32,865 | -6.61% | 293.9만 |
|---|
| 2026.03.17 | ₩36,619 | ₩37,274 | ₩35,203 | ₩35,377 | -3.39% | 193.3만 |
|---|
| 2026.03.16 | ₩36,606 | ₩36,926 | ₩36,327 | ₩36,579 | -0.07% | 108만 |
|---|
| 2026.03.13 | ₩36,165 | ₩36,633 | ₩35,945 | ₩36,499 | +0.92% | 156.9만 |
|---|
| 2026.03.12 | ₩35,818 | ₩36,793 | ₩35,751 | ₩35,898 | +0.22% | 221.8만 |
|---|
| 2026.03.11 | ₩35,965 | ₩36,499 | ₩35,550 | ₩36,138 | +0.48% | 212.6만 |
|---|
| 2026.03.10 | ₩36,766 | ₩36,766 | ₩35,711 | ₩35,818 | -2.58% | 192.5만 |
|---|
| 2026.03.09 | ₩36,926 | ₩37,414 | ₩35,925 | ₩36,753 | -0.47% | 171.2만 |
|---|
| 2026.03.06 | ₩37,263 | ₩38,550 | ₩36,806 | ₩37,194 | -0.19% | 343.5만 |
|---|
| 2026.03.05 | ₩37,835 | ₩39,505 | ₩37,395 | ₩38,877 | +2.75% | 212.5만 |
|---|
| 2026.03.04 | ₩37,715 | ₩38,142 | ₩37,434 | ₩37,795 | +0.21% | 121.6만 |
|---|
| 2026.03.03 | ₩37,514 | ₩38,196 | ₩36,713 | ₩37,969 | +1.21% | 131.5만 |
|---|
| 2026.03.02 | ₩37,635 | ₩38,610 | ₩37,073 | ₩38,035 | +1.06% | 150만 |
|---|
| 2026.02.27 | ₩37,167 | ₩38,276 | ₩36,900 | ₩38,209 | +2.80% | 221만 |
|---|
| 2026.02.26 | ₩35,951 | ₩37,688 | ₩35,925 | ₩37,381 | +3.98% | 278.8만 |
|---|
| 2026.02.25 | ₩36,673 | ₩36,673 | ₩35,737 | ₩35,938 | -2.00% | 401.3만 |
|---|
| 2026.02.24 | ₩37,782 | ₩37,995 | ₩36,579 | ₩36,646 | -3.01% | 371.5만 |
|---|
| 2026.02.23 | ₩39,772 | ₩40,253 | ₩37,782 | ₩38,062 | -4.30% | 246.1만 |
|---|
| 2026.02.20 | ₩38,971 | ₩40,093 | ₩38,810 | ₩39,932 | +2.47% | 169.1만 |
|---|
| 2026.02.19 | ₩39,131 | ₩39,692 | ₩38,583 | ₩39,024 | -0.27% | 196.4만 |
|---|
| 2026.02.18 | ₩39,171 | ₩39,812 | ₩37,581 | ₩39,077 | -0.24% | 340.7만 |
|---|
| 2026.02.17 | ₩39,451 | ₩40,019 | ₩38,637 | ₩39,425 | -0.07% | 220.9만 |
|---|
| 2026.02.13 | ₩38,530 | ₩39,458 | ₩38,276 | ₩39,345 | +2.12% | 196.5만 |
|---|
| 2026.02.12 | ₩39,705 | ₩40,186 | ₩38,035 | ₩38,142 | -3.94% | 427.7만 |
|---|
| 2026.02.11 | ₩41,108 | ₩41,108 | ₩39,538 | ₩39,785 | -3.22% | 249.8만 |
|---|
| 2026.02.10 | ₩39,692 | ₩41,676 | ₩39,545 | ₩41,148 | +3.67% | 273.4만 |
|---|
| 2026.02.09 | ₩38,837 | ₩39,839 | ₩38,500 | ₩39,545 | +1.82% | 267.2만 |
|---|
| 2026.02.06 | ₩39,144 | ₩40,614 | ₩38,303 | ₩38,810 | -0.85% | 695만 |
|---|
| 2026.02.05 | ₩37,661 | ₩38,062 | ₩35,297 | ₩37,661 | 0.00% | 837.1만 |
|---|
| 2026.02.04 | ₩38,075 | ₩38,730 | ₩37,554 | ₩37,675 | -1.05% | 293.8만 |
|---|
| 2026.02.03 | ₩39,973 | ₩39,986 | ₩36,699 | ₩37,995 | -4.95% | 418.9만 |
|---|
| 2026.02.02 | ₩40,053 | ₩40,534 | ₩39,819 | ₩40,347 | +0.73% | 181.1만 |
|---|
| 2026.01.30 | ₩39,906 | ₩40,073 | ₩39,525 | ₩40,053 | +0.37% | 122.5만 |
|---|
| 2026.01.29 | ₩39,919 | ₩40,121 | ₩39,264 | ₩39,906 | -0.03% | 208.3만 |
|---|
| 2026.01.28 | ₩40,507 | ₩40,881 | ₩39,625 | ₩39,866 | -1.58% | 126.7만 |
|---|
| 2026.01.27 | ₩40,881 | ₩40,934 | ₩40,373 | ₩40,427 | -1.11% | 95.6만 |
|---|
| 2026.01.26 | ₩40,507 | ₩40,988 | ₩40,480 | ₩40,574 | +0.16% | 89.7만 |
|---|
| 2026.01.23 | ₩39,932 | ₩40,727 | ₩39,932 | ₩40,507 | +1.44% | 142.4만 |
|---|
| 2026.01.22 | ₩39,932 | ₩40,280 | ₩39,679 | ₩39,879 | -0.13% | 291.8만 |
|---|
| 2026.01.21 | ₩39,866 | ₩40,079 | ₩39,465 | ₩39,892 | +0.07% | 143.1만 |
|---|
| 2026.01.20 | ₩40,347 | ₩40,721 | ₩39,799 | ₩39,946 | -0.99% | 163.1만 |
|---|
| 2026.01.16 | ₩41,335 | ₩41,629 | ₩40,574 | ₩40,868 | -1.13% | 119.3만 |
|---|
| 2026.01.15 | ₩41,763 | ₩42,210 | ₩41,041 | ₩41,255 | -1.22% | 179.3만 |
|---|
| 2026.01.14 | ₩42,083 | ₩42,184 | ₩41,255 | ₩41,776 | -0.73% | 161.9만 |
|---|
| 2026.01.13 | ₩41,268 | ₩42,244 | ₩40,934 | ₩42,097 | +2.01% | 204.8만 |
|---|
| 2026.01.12 | ₩41,282 | ₩42,164 | ₩41,162 | ₩41,349 | +0.16% | 206만 |
|---|
| 2026.01.09 | ₩39,866 | ₩41,589 | ₩39,866 | ₩41,429 | +3.92% | 302.2만 |
|---|
| 2026.01.08 | ₩39,612 | ₩40,614 | ₩39,091 | ₩39,719 | +0.27% | 176.9만 |
|---|
| 2026.01.07 | ₩40,026 | ₩40,220 | ₩39,144 | ₩39,799 | -0.57% | 178.9만 |
|---|
| 2026.01.06 | ₩40,948 | ₩41,172 | ₩39,946 | ₩40,053 | -2.19% | 245.8만 |
|---|
| 2026.01.05 | ₩40,387 | ₩41,369 | ₩40,387 | ₩41,068 | +1.69% | 195.4만 |
|---|
| 2026.01.02 | ₩40,975 | ₩41,309 | ₩40,387 | ₩40,667 | -0.75% | 142.5만 |
|---|
| 2025.12.31 | ₩40,747 | ₩41,155 | ₩40,674 | ₩40,975 | +0.56% | 143.9만 |
|---|
| 2025.12.30 | ₩40,373 | ₩40,787 | ₩39,959 | ₩40,707 | +0.83% | 148.3만 |
|---|
| 2025.12.29 | ₩39,892 | ₩40,948 | ₩39,739 | ₩40,373 | +1.21% | 159.8만 |
|---|
| 2025.12.26 | ₩39,852 | ₩40,253 | ₩39,852 | ₩40,013 | +0.40% | 76.7만 |
|---|
| 2025.12.24 | ₩39,959 | ₩39,959 | ₩39,605 | ₩39,852 | -0.27% | 41.9만 |
|---|
| 2025.12.23 | ₩40,093 | ₩40,093 | ₩39,398 | ₩40,013 | -0.20% | 126.2만 |
|---|
| 2025.12.22 | ₩39,158 | ₩40,360 | ₩39,144 | ₩39,986 | +2.12% | 201.4만 |
|---|
| 2025.12.19 | ₩39,184 | ₩39,612 | ₩38,997 | ₩39,211 | +0.07% | 387.6만 |
|---|
| 2025.12.18 | ₩38,690 | ₩40,854 | ₩38,690 | ₩39,198 | +1.31% | 557.9만 |
|---|
| 2025.12.17 | ₩37,635 | ₩38,202 | ₩37,541 | ₩38,142 | +1.35% | 278.7만 |
|---|
| 2025.12.16 | ₩37,234 | ₩37,782 | ₩36,873 | ₩37,608 | +1.00% | 372.1만 |
|---|
| 2025.12.15 | ₩37,982 | ₩37,995 | ₩36,886 | ₩37,207 | -2.04% | 358.5만 |
|---|
| 2025.12.12 | ₩37,207 | ₩37,534 | ₩36,860 | ₩37,127 | -0.22% | 351.3만 |
|---|
| 2025.12.11 | ₩37,615 | ₩37,782 | ₩36,860 | ₩37,207 | -1.08% | 217.4만 |
|---|
| 2025.12.10 | ₩36,886 | ₩37,461 | ₩36,459 | ₩37,367 | +1.30% | 193.3만 |
|---|
| 2025.12.09 | ₩37,087 | ₩37,795 | ₩36,546 | ₩36,886 | -0.54% | 183.5만 |
|---|
| 2025.12.08 | ₩38,182 | ₩38,329 | ₩36,459 | ₩37,087 | -2.87% | 349.5만 |
|---|
| 2025.12.05 | ₩37,808 | ₩38,556 | ₩37,568 | ₩38,216 | +1.08% | 396.6만 |
|---|
| 2025.12.04 | ₩37,301 | ₩37,688 | ₩37,087 | ₩37,260 | -0.11% | 155.3만 |
|---|
| 2025.12.03 | ₩36,913 | ₩37,568 | ₩36,913 | ₩37,220 | +0.83% | 159.1만 |
|---|
| 2025.12.02 | ₩37,969 | ₩37,969 | ₩37,007 | ₩37,127 | -2.22% | 228.5만 |
|---|
| 2025.12.01 | ₩37,514 | ₩37,882 | ₩37,187 | ₩37,708 | +0.52% | 343.9만 |
|---|
| 2025.11.28 | ₩37,688 | ₩37,862 | ₩37,448 | ₩37,728 | +0.11% | 88.3만 |
|---|
| 2025.11.26 | ₩37,875 | ₩38,156 | ₩37,341 | ₩37,421 | -1.20% | 209.8만 |
|---|
| 2025.11.25 | ₩38,917 | ₩39,305 | ₩37,768 | ₩37,875 | -2.68% | 265.6만 |
|---|
| 2025.11.24 | ₩40,975 | ₩41,055 | ₩38,556 | ₩38,717 | -5.51% | 317.7만 |
|---|
| 2025.11.21 | ₩39,879 | ₩41,776 | ₩39,759 | ₩41,001 | +2.81% | 260.3만 |
|---|
| 2025.11.20 | ₩38,730 | ₩41,148 | ₩37,407 | ₩39,665 | +2.41% | 426.4만 |
|---|
| 2025.11.19 | ₩39,999 | ₩41,509 | ₩39,886 | ₩40,747 | +1.87% | 379.7만 |
|---|
| 2025.11.18 | ₩40,387 | ₩40,694 | ₩40,006 | ₩40,079 | -0.76% | 262.9만 |
|---|
| 2025.11.17 | ₩40,587 | ₩41,021 | ₩40,166 | ₩40,667 | +0.20% | 167.5만 |
|---|
| 2025.11.14 | ₩40,387 | ₩40,641 | ₩40,093 | ₩40,554 | +0.41% | 127.4만 |
|---|
| 2025.11.13 | ₩40,934 | ₩41,108 | ₩40,360 | ₩40,534 | -0.98% | 94.9만 |
|---|
| 2025.11.12 | ₩40,600 | ₩41,121 | ₩40,280 | ₩41,068 | +1.15% | 98.3만 |
|---|
| 2025.11.11 | ₩39,973 | ₩41,001 | ₩39,892 | ₩40,641 | +1.67% | 192.1만 |
|---|
| 2025.11.10 | ₩40,373 | ₩40,407 | ₩39,639 | ₩39,812 | -1.39% | 145.3만 |
|---|
| 2025.11.07 | ₩39,478 | ₩40,400 | ₩39,411 | ₩40,387 | +2.30% | 142.1만 |
|---|
| 2025.11.06 | ₩39,772 | ₩40,026 | ₩39,425 | ₩39,745 | -0.07% | 151.7만 |
|---|
| 2025.11.05 | ₩40,507 | ₩40,734 | ₩39,745 | ₩39,839 | -1.65% | 133.9만 |
|---|
| 2025.11.04 | ₩40,347 | ₩40,948 | ₩39,719 | ₩40,560 | +0.53% | 162.4만 |
|---|
| 2025.11.03 | ₩42,391 | ₩42,457 | ₩40,961 | ₩41,175 | -2.87% | 181.1만 |
|---|
| 2025.10.31 | ₩42,337 | ₩42,958 | ₩42,177 | ₩42,698 | +0.85% | 160.1만 |
|---|
| 2025.10.30 | ₩41,843 | ₩42,765 | ₩41,362 | ₩42,471 | +1.50% | 265.5만 |
|---|
| 2025.10.29 | ₩42,671 | ₩42,671 | ₩41,683 | ₩41,843 | -1.94% | 205.5만 |
|---|
| 2025.10.28 | ₩43,085 | ₩43,246 | ₩42,204 | ₩42,872 | -0.50% | 210.9만 |
|---|
| 2025.10.27 | ₩44,101 | ₩44,101 | ₩42,297 | ₩43,179 | -2.09% | 282.3만 |
|---|
| 2025.10.24 | ₩44,822 | ₩44,876 | ₩43,673 | ₩43,847 | -2.18% | 142.9만 |
|---|
| 2025.10.23 | ₩44,555 | ₩45,036 | ₩44,508 | ₩44,555 | 0.00% | 111.8만 |
|---|
| 2025.10.22 | ₩44,515 | ₩45,076 | ₩44,355 | ₩44,368 | -0.33% | 103.8만 |
|---|
| 2025.10.21 | ₩44,488 | ₩45,303 | ₩43,680 | ₩44,675 | +0.42% | 289.4만 |
|---|
| 2025.10.20 | ₩43,954 | ₩44,608 | ₩43,900 | ₩44,488 | +1.22% | 173.3만 |
|---|
| 2025.10.17 | ₩43,259 | ₩44,101 | ₩42,584 | ₩44,081 | +1.90% | 275.4만 |
|---|
| 2025.10.16 | ₩43,419 | ₩43,613 | ₩42,644 | ₩43,393 | -0.06% | 181.5만 |
|---|
| 2025.10.15 | ₩43,646 | ₩44,742 | ₩43,299 | ₩43,326 | -0.73% | 184.4만 |
|---|
| 2025.10.14 | ₩43,219 | ₩43,620 | ₩42,524 | ₩43,526 | +0.71% | 255.9만 |
|---|
| 2025.10.13 | ₩42,952 | ₩43,540 | ₩42,798 | ₩42,952 | 0.00% | 130.7만 |
|---|
| 2025.10.10 | ₩43,005 | ₩43,286 | ₩42,351 | ₩42,858 | -0.34% | 178.1만 |
|---|