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 | ₩38,835 | ₩39,417 | ₩38,234 | ₩38,408 | -1.10% | 172.1만 |
| 2026.10.08 | ₩37,726 | ₩39,210 | ₩37,383 | ₩38,662 | +2.48% | 296.6만 |
| 2026.10.07 | ₩36,870 | ₩37,792 | ₩36,415 | ₩37,659 | +2.14% | 240.4만 |
| 2026.10.06 | ₩37,030 | ₩37,445 | ₩36,776 | ₩36,923 | -0.29% | 178.4만 |
| 2026.10.05 | ₩35,974 | ₩37,037 | ₩35,706 | ₩36,950 | +2.71% | 247.4만 |
| 2026.10.02 | ₩36,228 | ₩36,937 | ₩35,740 | ₩35,860 | -1.02% | 254만 |
| 2026.10.01 | ₩37,458 | ₩37,672 | ₩36,161 | ₩36,174 | -3.43% | 296.1만 |
| 2026.09.30 | ₩36,937 | ₩37,137 | ₩36,616 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,923 |
| -0.04% |
| 220.5만 |
| 2026.09.29 | ₩36,094 | ₩37,605 | ₩35,806 | ₩36,937 | +2.33% | 240.7만 |
|---|
| 2026.09.28 | ₩35,947 | ₩36,997 | ₩35,372 | ₩36,295 | +0.97% | 279.3만 |
|---|
| 2026.09.25 | ₩36,201 | ₩36,656 | ₩35,960 | ₩36,295 | +0.26% | 150.3만 |
|---|
| 2026.09.24 | ₩36,214 | ₩36,716 | ₩35,934 | ₩36,495 | +0.78% | 142.7만 |
|---|
| 2026.09.23 | ₩36,281 | ₩36,816 | ₩36,041 | ₩36,321 | +0.11% | 119.3만 |
|---|
| 2026.09.22 | ₩37,378 | ₩37,565 | ₩36,455 | ₩36,629 | -2.00% | 143.7만 |
|---|
| 2026.09.21 | ₩37,552 | ₩37,784 | ₩36,736 | ₩37,030 | -1.39% | 241.1만 |
|---|
| 2026.09.18 | ₩37,271 | ₩37,592 | ₩36,308 | ₩37,471 | +0.54% | 482만 |
|---|
| 2026.09.17 | ₩38,194 | ₩38,194 | ₩37,211 | ₩37,378 | -2.14% | 213.4만 |
|---|
| 2026.09.16 | ₩38,862 | ₩39,036 | ₩37,833 | ₩37,846 | -2.62% | 179.7만 |
|---|
| 2026.09.15 | ₩38,742 | ₩38,909 | ₩38,020 | ₩38,849 | +0.28% | 271만 |
|---|
| 2026.09.14 | ₩38,287 | ₩39,638 | ₩38,174 | ₩39,110 | +2.15% | 198.5만 |
|---|
| 2026.09.11 | ₩37,792 | ₩38,568 | ₩37,505 | ₩37,886 | +0.25% | 171.1만 |
|---|
| 2026.09.10 | ₩37,712 | ₩37,953 | ₩37,057 | ₩37,231 | -1.28% | 303.8만 |
|---|
| 2026.09.09 | ₩37,485 | ₩38,301 | ₩37,124 | ₩37,659 | +0.46% | 159.7만 |
|---|
| 2026.09.08 | ₩38,354 | ₩38,354 | ₩37,124 | ₩37,485 | -2.27% | 154.4만 |
|---|
| 2026.09.04 | ₩39,063 | ₩39,558 | ₩38,367 | ₩38,488 | -1.47% | 140.8만 |
|---|
| 2026.09.03 | ₩38,769 | ₩39,678 | ₩38,488 | ₩39,518 | +1.93% | 223.4만 |
|---|
| 2026.09.02 | ₩37,311 | ₩38,200 | ₩37,244 | ₩37,913 | +1.61% | 116.5만 |
|---|
| 2026.09.01 | ₩37,525 | ₩37,879 | ₩37,084 | ₩37,405 | -0.32% | 89.7만 |
|---|
| 2026.08.31 | ₩37,471 | ₩37,833 | ₩37,204 | ₩37,726 | +0.68% | 129.5만 |
|---|
| 2026.08.28 | ₩37,980 | ₩38,307 | ₩37,191 | ₩37,485 | -1.30% | 134.7만 |
|---|
| 2026.08.27 | ₩37,217 | ₩37,886 | ₩36,776 | ₩37,699 | +1.29% | 152.3만 |
|---|
| 2026.08.26 | ₩37,525 | ₩37,645 | ₩36,923 | ₩37,351 | -0.46% | 95.5만 |
|---|
| 2026.08.25 | ₩36,937 | ₩37,619 | ₩36,937 | ₩37,525 | +1.59% | 147만 |
|---|
| 2026.08.24 | ₩36,254 | ₩37,311 | ₩36,180 | ₩37,124 | +2.40% | 106.6만 |
|---|
| 2026.08.21 | ₩36,321 | ₩36,562 | ₩36,020 | ₩36,281 | -0.11% | 166.2만 |
|---|
| 2026.08.20 | ₩36,107 | ₩37,164 | ₩35,960 | ₩36,241 | +0.37% | 185.4만 |
|---|
| 2026.08.19 | ₩35,519 | ₩36,789 | ₩35,399 | ₩36,388 | +2.45% | 272.7만 |
|---|
| 2026.08.18 | ₩35,385 | ₩35,746 | ₩35,058 | ₩35,171 | -0.60% | 250.8만 |
|---|
| 2026.08.17 | ₩34,155 | ₩35,472 | ₩34,128 | ₩35,265 | +3.25% | 312.4만 |
|---|
| 2026.08.14 | ₩33,941 | ₩34,703 | ₩33,941 | ₩34,302 | +1.06% | 173만 |
|---|
| 2026.08.13 | ₩33,353 | ₩34,101 | ₩32,991 | ₩33,887 | +1.60% | 186.5만 |
|---|
| 2026.08.12 | ₩33,526 | ₩33,874 | ₩32,784 | ₩33,152 | -1.12% | 308.9만 |
|---|
| 2026.08.11 | ₩35,318 | ₩35,412 | ₩33,493 | ₩33,540 | -5.04% | 328.5만 |
|---|
| 2026.08.10 | ₩34,984 | ₩35,666 | ₩34,850 | ₩35,318 | +0.96% | 130.1만 |
|---|
| 2026.08.07 | ₩35,358 | ₩35,746 | ₩34,850 | ₩35,292 | -0.19% | 154.4만 |
|---|
| 2026.08.06 | ₩35,425 | ₩36,241 | ₩34,610 | ₩35,358 | -0.19% | 273.9만 |
|---|
| 2026.08.05 | ₩34,476 | ₩34,971 | ₩33,633 | ₩34,770 | +0.85% | 271.9만 |
|---|
| 2026.08.04 | ₩33,393 | ₩34,583 | ₩33,292 | ₩34,503 | +3.32% | 278.1만 |
|---|
| 2026.08.03 | ₩36,468 | ₩37,110 | ₩33,513 | ₩33,566 | -7.96% | 358만 |
|---|
| 2026.07.31 | ₩35,733 | ₩35,880 | ₩34,545 | ₩34,717 | -2.84% | 330.6만 |
|---|
| 2026.07.30 | ₩38,461 | ₩38,742 | ₩35,412 | ₩36,856 | -4.17% | 320.9만 |
|---|
| 2026.07.29 | ₩38,461 | ₩39,945 | ₩38,408 | ₩39,049 | +1.53% | 310.2만 |
|---|
| 2026.07.28 | ₩37,431 | ₩38,555 | ₩37,291 | ₩38,461 | +2.75% | 192.2만 |
|---|
| 2026.07.27 | ₩36,027 | ₩37,311 | ₩36,027 | ₩36,923 | +2.49% | 121.7만 |
|---|
| 2026.07.24 | ₩35,786 | ₩36,468 | ₩35,452 | ₩35,506 | -0.78% | 160.5만 |
|---|
| 2026.07.23 | ₩36,228 | ₩36,562 | ₩35,265 | ₩35,572 | -1.81% | 335.4만 |
|---|
| 2026.07.22 | ₩37,685 | ₩37,685 | ₩36,549 | ₩36,616 | -2.84% | 89.2만 |
|---|
| 2026.07.21 | ₩37,565 | ₩38,033 | ₩37,043 | ₩37,371 | -0.52% | 169.8만 |
|---|
| 2026.07.20 | ₩37,939 | ₩38,247 | ₩37,498 | ₩37,525 | -1.09% | 152.2만 |
|---|
| 2026.07.17 | ₩37,699 | ₩38,194 | ₩37,057 | ₩37,886 | +0.50% | 136.8만 |
|---|
| 2026.07.16 | ₩37,966 | ₩38,234 | ₩37,766 | ₩38,180 | +0.56% | 143.7만 |
|---|
| 2026.07.15 | ₩36,937 | ₩38,421 | ₩36,891 | ₩37,859 | +2.50% | 195.7만 |
|---|
| 2026.07.14 | ₩38,033 | ₩38,234 | ₩36,843 | ₩36,883 | -3.02% | 162.6만 |
|---|
| 2026.07.13 | ₩38,769 | ₩39,491 | ₩38,220 | ₩38,448 | -0.83% | 173.7만 |
|---|
| 2026.07.10 | ₩39,076 | ₩39,544 | ₩38,488 | ₩38,769 | -0.79% | 111.5만 |
|---|
| 2026.07.09 | ₩38,220 | ₩39,036 | ₩37,699 | ₩38,969 | +1.96% | 260.8만 |
|---|
| 2026.07.08 | ₩38,046 | ₩39,023 | ₩37,726 | ₩38,635 | +1.55% | 368.9만 |
|---|
| 2026.07.07 | ₩37,217 | ₩38,461 | ₩37,084 | ₩38,033 | +2.19% | 260.9만 |
|---|
| 2026.07.06 | ₩37,525 | ₩37,779 | ₩36,201 | ₩36,642 | -2.35% | 231.1만 |
|---|
| 2026.07.02 | ₩37,043 | ₩37,819 | ₩36,749 | ₩37,819 | +2.09% | 177.1만 |
|---|
| 2026.07.01 | ₩36,428 | ₩37,645 | ₩36,321 | ₩37,043 | +1.69% | 292만 |
|---|
| 2026.06.30 | ₩35,439 | ₩36,361 | ₩35,031 | ₩36,201 | +2.15% | 235.9만 |
|---|
| 2026.06.29 | ₩36,188 | ₩36,188 | ₩35,238 | ₩35,559 | -1.74% | 220.7만 |
|---|
| 2026.06.26 | ₩35,158 | ₩36,201 | ₩35,038 | ₩36,054 | +2.55% | 271.6만 |
|---|
| 2026.06.25 | ₩36,041 | ₩36,234 | ₩35,071 | ₩35,158 | -2.45% | 175.8만 |
|---|
| 2026.06.24 | ₩36,816 | ₩37,237 | ₩35,893 | ₩36,014 | -2.18% | 186.4만 |
|---|
| 2026.06.23 | ₩36,816 | ₩37,405 | ₩36,555 | ₩36,830 | +0.04% | 176.7만 |
|---|
| 2026.06.22 | ₩37,351 | ₩37,358 | ₩36,174 | ₩36,736 | -1.65% | 162만 |
|---|
| 2026.06.18 | ₩38,140 | ₩38,207 | ₩37,311 | ₩37,672 | -1.23% | 237.2만 |
|---|
| 2026.06.17 | ₩38,140 | ₩38,976 | ₩37,919 | ₩38,140 | 0.00% | 209.1만 |
|---|
| 2026.06.16 | ₩38,100 | ₩38,849 | ₩37,652 | ₩38,528 | +1.12% | 241.3만 |
|---|
| 2026.06.15 | ₩38,381 | ₩38,815 | ₩38,033 | ₩38,100 | -0.73% | 168.5만 |
|---|
| 2026.06.12 | ₩38,287 | ₩38,287 | ₩37,585 | ₩38,060 | -0.59% | 122.7만 |
|---|
| 2026.06.11 | ₩38,501 | ₩39,705 | ₩37,739 | ₩38,180 | -0.83% | 159.6만 |
|---|
| 2026.06.10 | ₩38,876 | ₩39,558 | ₩38,287 | ₩38,367 | -1.31% | 156.3만 |
|---|
| 2026.06.09 | ₩40,373 | ₩40,373 | ₩38,822 | ₩39,263 | -2.75% | 179.1만 |
|---|
| 2026.06.08 | ₩40,026 | ₩40,748 | ₩39,515 | ₩40,133 | +0.27% | 206.3만 |
|---|
| 2026.06.05 | ₩40,039 | ₩40,788 | ₩39,076 | ₩40,026 | -0.03% | 225.9만 |
|---|
| 2026.06.04 | ₩39,364 | ₩40,734 | ₩38,996 | ₩40,119 | +1.92% | 294.7만 |
|---|
| 2026.06.03 | ₩40,948 | ₩41,203 | ₩38,274 | ₩39,344 | -3.92% | 478.2만 |
|---|
| 2026.06.02 | ₩41,630 | ₩41,697 | ₩40,922 | ₩41,189 | -1.06% | 229.5만 |
|---|
| 2026.06.01 | ₩42,312 | ₩42,740 | ₩41,109 | ₩41,630 | -1.61% | 274.8만 |
|---|
| 2026.05.29 | ₩43,008 | ₩43,596 | ₩42,058 | ₩42,179 | -1.93% | 303.8만 |
|---|
| 2026.05.28 | ₩44,907 | ₩44,907 | ₩42,862 | ₩43,262 | -3.66% | 288.6만 |
|---|
| 2026.05.27 | ₩46,204 | ₩46,204 | ₩44,445 | ₩44,532 | -3.62% | 326만 |
|---|
| 2026.05.26 | ₩46,418 | ₩46,806 | ₩45,676 | ₩46,217 | -0.43% | 202만 |
|---|
| 2026.05.22 | ₩46,565 | ₩47,368 | ₩46,385 | ₩46,431 | -0.29% | 310.5만 |
|---|
| 2026.05.21 | ₩45,362 | ₩47,127 | ₩44,639 | ₩46,244 | +1.95% | 423.8만 |
|---|
| 2026.05.20 | ₩45,602 | ₩45,736 | ₩44,519 | ₩45,362 | -0.53% | 197.2만 |
|---|
| 2026.05.19 | ₩46,204 | ₩46,746 | ₩45,348 | ₩45,856 | -0.75% | 254.4만 |
|---|
| 2026.05.18 | ₩44,666 | ₩46,264 | ₩43,763 | ₩46,217 | +3.47% | 217.9만 |
|---|
| 2026.05.15 | ₩43,797 | ₩45,000 | ₩42,874 | ₩44,706 | +2.08% | 330.6만 |
|---|
| 2026.05.14 | ₩43,944 | ₩44,573 | ₩43,275 | ₩43,877 | -0.15% | 220.9만 |
|---|
| 2026.05.13 | ₩44,893 | ₩44,893 | ₩43,489 | ₩43,717 | -2.62% | 276.1만 |
|---|
| 2026.05.12 | ₩44,145 | ₩44,960 | ₩43,329 | ₩44,934 | +1.79% | 383만 |
|---|
| 2026.05.11 | ₩44,038 | ₩44,720 | ₩42,654 | ₩44,051 | +0.03% | 456.9만 |
|---|
| 2026.05.08 | ₩43,128 | ₩44,934 | ₩42,707 | ₩44,613 | +3.44% | 657.3만 |
|---|
| 2026.05.07 | ₩40,828 | ₩41,864 | ₩40,240 | ₩41,510 | +1.67% | 552.9만 |
|---|
| 2026.05.06 | ₩38,180 | ₩40,855 | ₩38,180 | ₩40,587 | +6.30% | 376.1만 |
|---|
| 2026.05.05 | ₩37,565 | ₩38,207 | ₩37,565 | ₩38,113 | +1.46% | 142.7만 |
|---|
| 2026.05.04 | ₩37,084 | ₩37,726 | ₩36,736 | ₩37,592 | +1.37% | 159.7만 |
|---|
| 2026.05.01 | ₩38,113 | ₩38,448 | ₩37,224 | ₩37,418 | -1.82% | 136.4만 |
|---|
| 2026.04.30 | ₩37,204 | ₩38,167 | ₩37,110 | ₩37,806 | +1.62% | 219.7만 |
|---|
| 2026.04.29 | ₩37,886 | ₩38,254 | ₩36,174 | ₩37,338 | -1.45% | 351.2만 |
|---|
| 2026.04.28 | ₩38,247 | ₩38,615 | ₩37,498 | ₩38,180 | -0.17% | 197.9만 |
|---|
| 2026.04.27 | ₩38,675 | ₩39,190 | ₩38,220 | ₩38,341 | -0.86% | 255.8만 |
|---|
| 2026.04.24 | ₩38,755 | ₩38,889 | ₩38,367 | ₩38,702 | -0.14% | 96.9만 |
|---|
| 2026.04.23 | ₩39,197 | ₩39,197 | ₩38,287 | ₩38,769 | -1.09% | 93.5만 |
|---|
| 2026.04.22 | ₩39,611 | ₩39,792 | ₩38,769 | ₩39,197 | -1.05% | 200만 |
|---|
| 2026.04.21 | ₩40,975 | ₩41,109 | ₩39,397 | ₩39,424 | -3.79% | 153.4만 |
|---|
| 2026.04.20 | ₩40,373 | ₩41,015 | ₩40,367 | ₩40,801 | +1.06% | 173.1만 |
|---|
| 2026.04.17 | ₩40,200 | ₩40,948 | ₩39,986 | ₩40,454 | +0.63% | 129.5만 |
|---|
| 2026.04.16 | ₩39,170 | ₩39,785 | ₩39,156 | ₩39,651 | +1.23% | 169.7만 |
|---|
| 2026.04.15 | ₩38,942 | ₩39,411 | ₩38,802 | ₩38,849 | -0.24% | 175.8만 |
|---|
| 2026.04.14 | ₩38,301 | ₩39,210 | ₩38,301 | ₩38,849 | +1.43% | 114.9만 |
|---|
| 2026.04.13 | ₩37,926 | ₩38,835 | ₩37,846 | ₩38,354 | +1.13% | 148.5만 |
|---|
| 2026.04.10 | ₩37,672 | ₩38,515 | ₩37,231 | ₩38,113 | +1.17% | 162.1만 |
|---|
| 2026.04.09 | ₩36,589 | ₩37,659 | ₩36,115 | ₩37,605 | +2.78% | 180.3만 |
|---|
| 2026.04.08 | ₩36,856 | ₩37,619 | ₩36,455 | ₩36,816 | -0.11% | 225만 |
|---|
| 2026.04.07 | ₩35,465 | ₩36,221 | ₩35,305 | ₩36,121 | +1.85% | 276.2만 |
|---|
| 2026.04.06 | ₩34,663 | ₩35,158 | ₩34,469 | ₩34,783 | +0.35% | 90.2만 |
|---|
| 2026.04.02 | ₩34,449 | ₩35,292 | ₩33,847 | ₩34,917 | +1.36% | 126.9만 |
|---|
| 2026.04.01 | ₩34,155 | ₩34,830 | ₩33,981 | ₩34,449 | +0.86% | 357.3만 |
|---|
| 2026.03.31 | ₩32,771 | ₩34,529 | ₩32,503 | ₩34,155 | +4.22% | 301.9만 |
|---|
| 2026.03.30 | ₩31,855 | ₩32,497 | ₩31,681 | ₩32,229 | +1.18% | 403.7만 |
|---|
| 2026.03.27 | ₩32,176 | ₩32,416 | ₩31,761 | ₩31,788 | -1.21% | 181.1만 |
|---|
| 2026.03.26 | ₩31,721 | ₩32,818 | ₩31,721 | ₩32,390 | +2.11% | 217.3만 |
|---|
| 2026.03.25 | ₩31,988 | ₩32,182 | ₩31,240 | ₩31,948 | -0.13% | 211.4만 |
|---|
| 2026.03.24 | ₩32,002 | ₩32,293 | ₩31,213 | ₩31,627 | -1.17% | 252.2만 |
|---|
| 2026.03.23 | ₩32,176 | ₩32,978 | ₩31,748 | ₩32,296 | +0.37% | 373.3만 |
|---|
| 2026.03.20 | ₩31,881 | ₩32,329 | ₩31,467 | ₩31,948 | +0.21% | 326.9만 |
|---|
| 2026.03.19 | ₩32,630 | ₩33,045 | ₩31,681 | ₩31,962 | -2.05% | 319.1만 |
|---|
| 2026.03.18 | ₩35,225 | ₩35,305 | ₩32,884 | ₩32,898 | -6.61% | 293.9만 |
|---|
| 2026.03.17 | ₩36,656 | ₩37,311 | ₩35,238 | ₩35,412 | -3.39% | 193.3만 |
|---|
| 2026.03.16 | ₩36,642 | ₩36,963 | ₩36,363 | ₩36,616 | -0.07% | 108만 |
|---|
| 2026.03.13 | ₩36,201 | ₩36,669 | ₩35,980 | ₩36,535 | +0.92% | 156.9만 |
|---|
| 2026.03.12 | ₩35,853 | ₩36,830 | ₩35,786 | ₩35,934 | +0.22% | 221.8만 |
|---|
| 2026.03.11 | ₩36,000 | ₩36,535 | ₩35,586 | ₩36,174 | +0.48% | 212.6만 |
|---|
| 2026.03.10 | ₩36,803 | ₩36,803 | ₩35,746 | ₩35,853 | -2.58% | 192.5만 |
|---|
| 2026.03.09 | ₩36,963 | ₩37,451 | ₩35,960 | ₩36,789 | -0.47% | 171.2만 |
|---|
| 2026.03.06 | ₩37,300 | ₩38,588 | ₩36,843 | ₩37,231 | -0.19% | 343.5만 |
|---|
| 2026.03.05 | ₩37,873 | ₩39,544 | ₩37,433 | ₩38,916 | +2.75% | 212.5만 |
|---|
| 2026.03.04 | ₩37,752 | ₩38,180 | ₩37,471 | ₩37,833 | +0.21% | 121.6만 |
|---|
| 2026.03.03 | ₩37,552 | ₩38,234 | ₩36,749 | ₩38,006 | +1.21% | 131.5만 |
|---|
| 2026.03.02 | ₩37,672 | ₩38,648 | ₩37,110 | ₩38,073 | +1.06% | 150만 |
|---|
| 2026.02.27 | ₩37,204 | ₩38,314 | ₩36,937 | ₩38,247 | +2.80% | 221만 |
|---|
| 2026.02.26 | ₩35,987 | ₩37,726 | ₩35,960 | ₩37,418 | +3.98% | 278.8만 |
|---|
| 2026.02.25 | ₩36,709 | ₩36,709 | ₩35,773 | ₩35,974 | -2.00% | 401.3만 |
|---|
| 2026.02.24 | ₩37,819 | ₩38,033 | ₩36,616 | ₩36,682 | -3.01% | 371.5만 |
|---|
| 2026.02.23 | ₩39,812 | ₩40,293 | ₩37,819 | ₩38,100 | -4.30% | 246.1만 |
|---|
| 2026.02.20 | ₩39,009 | ₩40,133 | ₩38,849 | ₩39,972 | +2.47% | 169.1만 |
|---|
| 2026.02.19 | ₩39,170 | ₩39,731 | ₩38,622 | ₩39,063 | -0.27% | 196.4만 |
|---|
| 2026.02.18 | ₩39,210 | ₩39,852 | ₩37,619 | ₩39,116 | -0.24% | 340.7만 |
|---|
| 2026.02.17 | ₩39,491 | ₩40,059 | ₩38,675 | ₩39,464 | -0.07% | 220.9만 |
|---|
| 2026.02.13 | ₩38,568 | ₩39,497 | ₩38,314 | ₩39,384 | +2.12% | 196.5만 |
|---|
| 2026.02.12 | ₩39,745 | ₩40,226 | ₩38,073 | ₩38,180 | -3.94% | 427.7만 |
|---|
| 2026.02.11 | ₩41,149 | ₩41,149 | ₩39,578 | ₩39,825 | -3.22% | 249.8만 |
|---|
| 2026.02.10 | ₩39,731 | ₩41,717 | ₩39,584 | ₩41,189 | +3.67% | 273.4만 |
|---|
| 2026.02.09 | ₩38,876 | ₩39,879 | ₩38,539 | ₩39,584 | +1.82% | 267.2만 |
|---|
| 2026.02.06 | ₩39,183 | ₩40,654 | ₩38,341 | ₩38,849 | -0.85% | 695만 |
|---|
| 2026.02.05 | ₩37,699 | ₩38,100 | ₩35,332 | ₩37,699 | 0.00% | 837.1만 |
|---|
| 2026.02.04 | ₩38,113 | ₩38,769 | ₩37,592 | ₩37,712 | -1.05% | 293.8만 |
|---|
| 2026.02.03 | ₩40,012 | ₩40,026 | ₩36,736 | ₩38,033 | -4.95% | 418.9만 |
|---|
| 2026.02.02 | ₩40,093 | ₩40,574 | ₩39,859 | ₩40,387 | +0.73% | 181.1만 |
|---|
| 2026.01.30 | ₩39,945 | ₩40,113 | ₩39,564 | ₩40,093 | +0.37% | 122.5만 |
|---|
| 2026.01.29 | ₩39,959 | ₩40,161 | ₩39,304 | ₩39,945 | -0.03% | 208.3만 |
|---|
| 2026.01.28 | ₩40,547 | ₩40,922 | ₩39,665 | ₩39,905 | -1.58% | 126.7만 |
|---|
| 2026.01.27 | ₩40,922 | ₩40,975 | ₩40,414 | ₩40,467 | -1.11% | 95.6만 |
|---|
| 2026.01.26 | ₩40,547 | ₩41,029 | ₩40,520 | ₩40,614 | +0.16% | 89.7만 |
|---|
| 2026.01.23 | ₩39,972 | ₩40,768 | ₩39,972 | ₩40,547 | +1.44% | 142.4만 |
|---|
| 2026.01.22 | ₩39,972 | ₩40,320 | ₩39,718 | ₩39,919 | -0.13% | 291.8만 |
|---|
| 2026.01.21 | ₩39,905 | ₩40,119 | ₩39,504 | ₩39,932 | +0.07% | 143.1만 |
|---|
| 2026.01.20 | ₩40,387 | ₩40,761 | ₩39,838 | ₩39,986 | -0.99% | 163.1만 |
|---|
| 2026.01.16 | ₩41,376 | ₩41,671 | ₩40,614 | ₩40,908 | -1.13% | 119.3만 |
|---|
| 2026.01.15 | ₩41,804 | ₩42,252 | ₩41,082 | ₩41,296 | -1.22% | 179.3만 |
|---|
| 2026.01.14 | ₩42,125 | ₩42,226 | ₩41,296 | ₩41,818 | -0.73% | 161.9만 |
|---|
| 2026.01.13 | ₩41,310 | ₩42,286 | ₩40,975 | ₩42,139 | +2.01% | 204.8만 |
|---|
| 2026.01.12 | ₩41,323 | ₩42,206 | ₩41,203 | ₩41,390 | +0.16% | 206만 |
|---|
| 2026.01.09 | ₩39,905 | ₩41,630 | ₩39,905 | ₩41,470 | +3.92% | 302.2만 |
|---|
| 2026.01.08 | ₩39,651 | ₩40,654 | ₩39,130 | ₩39,758 | +0.27% | 176.9만 |
|---|
| 2026.01.07 | ₩40,066 | ₩40,260 | ₩39,183 | ₩39,838 | -0.57% | 178.9만 |
|---|
| 2026.01.06 | ₩40,989 | ₩41,213 | ₩39,986 | ₩40,093 | -2.19% | 245.8만 |
|---|
| 2026.01.05 | ₩40,427 | ₩41,410 | ₩40,427 | ₩41,109 | +1.69% | 195.4만 |
|---|
| 2026.01.02 | ₩41,015 | ₩41,350 | ₩40,427 | ₩40,708 | -0.75% | 142.5만 |
|---|
| 2025.12.31 | ₩40,788 | ₩41,196 | ₩40,714 | ₩41,015 | +0.56% | 143.9만 |
|---|
| 2025.12.30 | ₩40,414 | ₩40,828 | ₩39,999 | ₩40,748 | +0.83% | 148.3만 |
|---|
| 2025.12.29 | ₩39,932 | ₩40,989 | ₩39,778 | ₩40,414 | +1.21% | 159.8만 |
|---|
| 2025.12.26 | ₩39,892 | ₩40,293 | ₩39,892 | ₩40,052 | +0.40% | 76.7만 |
|---|
| 2025.12.24 | ₩39,999 | ₩39,999 | ₩39,645 | ₩39,892 | -0.27% | 41.9만 |
|---|
| 2025.12.23 | ₩40,133 | ₩40,133 | ₩39,437 | ₩40,052 | -0.20% | 126.2만 |
|---|
| 2025.12.22 | ₩39,197 | ₩40,400 | ₩39,183 | ₩40,026 | +2.12% | 201.4만 |
|---|
| 2025.12.19 | ₩39,223 | ₩39,651 | ₩39,036 | ₩39,250 | +0.07% | 387.6만 |
|---|
| 2025.12.18 | ₩38,728 | ₩40,895 | ₩38,728 | ₩39,237 | +1.31% | 557.9만 |
|---|
| 2025.12.17 | ₩37,672 | ₩38,240 | ₩37,578 | ₩38,180 | +1.35% | 278.7만 |
|---|
| 2025.12.16 | ₩37,271 | ₩37,819 | ₩36,910 | ₩37,645 | +1.00% | 372.1만 |
|---|
| 2025.12.15 | ₩38,020 | ₩38,033 | ₩36,923 | ₩37,244 | -2.04% | 358.5만 |
|---|
| 2025.12.12 | ₩37,244 | ₩37,572 | ₩36,896 | ₩37,164 | -0.22% | 351.3만 |
|---|
| 2025.12.11 | ₩37,652 | ₩37,819 | ₩36,896 | ₩37,244 | -1.08% | 217.4만 |
|---|
| 2025.12.10 | ₩36,923 | ₩37,498 | ₩36,495 | ₩37,405 | +1.30% | 193.3만 |
|---|
| 2025.12.09 | ₩37,124 | ₩37,833 | ₩36,582 | ₩36,923 | -0.54% | 183.5만 |
|---|
| 2025.12.08 | ₩38,220 | ₩38,367 | ₩36,495 | ₩37,124 | -2.87% | 349.5만 |
|---|
| 2025.12.05 | ₩37,846 | ₩38,595 | ₩37,605 | ₩38,254 | +1.08% | 396.6만 |
|---|
| 2025.12.04 | ₩37,338 | ₩37,726 | ₩37,124 | ₩37,298 | -0.11% | 155.3만 |
|---|
| 2025.12.03 | ₩36,950 | ₩37,605 | ₩36,950 | ₩37,257 | +0.83% | 159.1만 |
|---|
| 2025.12.02 | ₩38,006 | ₩38,006 | ₩37,043 | ₩37,164 | -2.22% | 228.5만 |
|---|
| 2025.12.01 | ₩37,552 | ₩37,919 | ₩37,224 | ₩37,746 | +0.52% | 343.9만 |
|---|
| 2025.11.28 | ₩37,726 | ₩37,899 | ₩37,485 | ₩37,766 | +0.11% | 88.3만 |
|---|
| 2025.11.26 | ₩37,913 | ₩38,194 | ₩37,378 | ₩37,458 | -1.20% | 209.8만 |
|---|
| 2025.11.25 | ₩38,956 | ₩39,344 | ₩37,806 | ₩37,913 | -2.68% | 265.6만 |
|---|
| 2025.11.24 | ₩41,015 | ₩41,096 | ₩38,595 | ₩38,755 | -5.51% | 317.7만 |
|---|
| 2025.11.21 | ₩39,919 | ₩41,818 | ₩39,798 | ₩41,042 | +2.81% | 260.3만 |
|---|
| 2025.11.20 | ₩38,769 | ₩41,189 | ₩37,445 | ₩39,705 | +2.41% | 426.4만 |
|---|
| 2025.11.19 | ₩40,039 | ₩41,550 | ₩39,925 | ₩40,788 | +1.87% | 379.7만 |
|---|
| 2025.11.18 | ₩40,427 | ₩40,734 | ₩40,046 | ₩40,119 | -0.76% | 262.9만 |
|---|
| 2025.11.17 | ₩40,627 | ₩41,062 | ₩40,206 | ₩40,708 | +0.20% | 167.5만 |
|---|
| 2025.11.14 | ₩40,427 | ₩40,681 | ₩40,133 | ₩40,594 | +0.41% | 127.4만 |
|---|
| 2025.11.13 | ₩40,975 | ₩41,149 | ₩40,400 | ₩40,574 | -0.98% | 94.9만 |
|---|
| 2025.11.12 | ₩40,641 | ₩41,162 | ₩40,320 | ₩41,109 | +1.15% | 98.3만 |
|---|
| 2025.11.11 | ₩40,012 | ₩41,042 | ₩39,932 | ₩40,681 | +1.67% | 192.1만 |
|---|
| 2025.11.10 | ₩40,414 | ₩40,447 | ₩39,678 | ₩39,852 | -1.39% | 145.3만 |
|---|
| 2025.11.07 | ₩39,518 | ₩40,440 | ₩39,451 | ₩40,427 | +2.30% | 142.1만 |
|---|
| 2025.11.06 | ₩39,812 | ₩40,066 | ₩39,464 | ₩39,785 | -0.07% | 151.7만 |
|---|
| 2025.11.05 | ₩40,547 | ₩40,775 | ₩39,785 | ₩39,879 | -1.65% | 133.9만 |
|---|
| 2025.11.04 | ₩40,387 | ₩40,989 | ₩39,758 | ₩40,601 | +0.53% | 162.4만 |
|---|
| 2025.11.03 | ₩42,433 | ₩42,500 | ₩41,002 | ₩41,216 | -2.87% | 181.1만 |
|---|
| 2025.10.31 | ₩42,379 | ₩43,001 | ₩42,219 | ₩42,740 | +0.85% | 160.1만 |
|---|
| 2025.10.30 | ₩41,885 | ₩42,807 | ₩41,403 | ₩42,513 | +1.50% | 265.5만 |
|---|
| 2025.10.29 | ₩42,714 | ₩42,714 | ₩41,724 | ₩41,885 | -1.94% | 205.5만 |
|---|
| 2025.10.28 | ₩43,128 | ₩43,289 | ₩42,246 | ₩42,914 | -0.50% | 210.9만 |
|---|
| 2025.10.27 | ₩44,145 | ₩44,145 | ₩42,339 | ₩43,222 | -2.09% | 282.3만 |
|---|
| 2025.10.24 | ₩44,867 | ₩44,920 | ₩43,717 | ₩43,891 | -2.18% | 142.9만 |
|---|
| 2025.10.23 | ₩44,599 | ₩45,081 | ₩44,552 | ₩44,599 | 0.00% | 111.8만 |
|---|
| 2025.10.22 | ₩44,559 | ₩45,121 | ₩44,399 | ₩44,412 | -0.33% | 103.8만 |
|---|
| 2025.10.21 | ₩44,532 | ₩45,348 | ₩43,723 | ₩44,720 | +0.42% | 289.4만 |
|---|
| 2025.10.20 | ₩43,998 | ₩44,653 | ₩43,944 | ₩44,532 | +1.22% | 173.3만 |
|---|
| 2025.10.17 | ₩43,302 | ₩44,145 | ₩42,627 | ₩44,125 | +1.90% | 275.4만 |
|---|
| 2025.10.16 | ₩43,463 | ₩43,656 | ₩42,687 | ₩43,436 | -0.06% | 181.5만 |
|---|
| 2025.10.15 | ₩43,690 | ₩44,787 | ₩43,342 | ₩43,369 | -0.73% | 184.4만 |
|---|
| 2025.10.14 | ₩43,262 | ₩43,663 | ₩42,567 | ₩43,570 | +0.71% | 255.9만 |
|---|
| 2025.10.13 | ₩42,995 | ₩43,583 | ₩42,841 | ₩42,995 | 0.00% | 130.7만 |
|---|
| 2025.10.10 | ₩43,048 | ₩43,329 | ₩42,393 | ₩42,901 | -0.34% | 178.1만 |
|---|