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 | ₩38,868 | ₩39,450 | ₩38,266 | ₩38,440 | -1.10% | 172.1만 |
| 2026.10.08 | ₩37,757 | ₩39,243 | ₩37,414 | ₩38,694 | +2.48% | 296.6만 |
| 2026.10.07 | ₩36,901 | ₩37,824 | ₩36,445 | ₩37,690 | +2.14% | 240.4만 |
| 2026.10.06 | ₩37,061 | ₩37,476 | ₩36,807 | ₩36,954 | -0.29% | 178.4만 |
| 2026.10.05 | ₩36,004 | ₩37,068 | ₩35,736 | ₩36,981 | +2.71% | 247.4만 |
| 2026.10.02 | ₩36,258 | ₩36,967 | ₩35,770 | ₩35,890 | -1.02% | 254만 |
| 2026.10.01 | ₩37,489 | ₩37,704 | ₩36,191 | ₩36,205 | -3.43% | 296.1만 |
| 2026.09.30 | ₩36,967 | ₩37,168 | ₩36,646 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,954 |
| -0.04% |
| 220.5만 |
| 2026.09.29 | ₩36,124 | ₩37,637 | ₩35,836 | ₩36,967 | +2.33% | 240.7만 |
|---|
| 2026.09.28 | ₩35,977 | ₩37,028 | ₩35,401 | ₩36,325 | +0.97% | 279.3만 |
|---|
| 2026.09.25 | ₩36,231 | ₩36,686 | ₩35,990 | ₩36,325 | +0.26% | 150.3만 |
|---|
| 2026.09.24 | ₩36,245 | ₩36,747 | ₩35,964 | ₩36,526 | +0.78% | 142.7만 |
|---|
| 2026.09.23 | ₩36,312 | ₩36,847 | ₩36,071 | ₩36,352 | +0.11% | 119.3만 |
|---|
| 2026.09.22 | ₩37,409 | ₩37,596 | ₩36,486 | ₩36,660 | -2.00% | 143.7만 |
|---|
| 2026.09.21 | ₩37,583 | ₩37,816 | ₩36,767 | ₩37,061 | -1.39% | 241.1만 |
|---|
| 2026.09.18 | ₩37,302 | ₩37,623 | ₩36,338 | ₩37,503 | +0.54% | 482만 |
|---|
| 2026.09.17 | ₩38,226 | ₩38,226 | ₩37,242 | ₩37,409 | -2.14% | 213.4만 |
|---|
| 2026.09.16 | ₩38,895 | ₩39,069 | ₩37,864 | ₩37,878 | -2.62% | 179.7만 |
|---|
| 2026.09.15 | ₩38,774 | ₩38,942 | ₩38,052 | ₩38,881 | +0.28% | 271만 |
|---|
| 2026.09.14 | ₩38,319 | ₩39,671 | ₩38,205 | ₩39,142 | +2.15% | 198.5만 |
|---|
| 2026.09.11 | ₩37,824 | ₩38,600 | ₩37,536 | ₩37,918 | +0.25% | 171.1만 |
|---|
| 2026.09.10 | ₩37,744 | ₩37,985 | ₩37,088 | ₩37,262 | -1.28% | 303.8만 |
|---|
| 2026.09.09 | ₩37,516 | ₩38,333 | ₩37,155 | ₩37,690 | +0.46% | 159.7만 |
|---|
| 2026.09.08 | ₩38,386 | ₩38,386 | ₩37,155 | ₩37,516 | -2.27% | 154.4만 |
|---|
| 2026.09.04 | ₩39,096 | ₩39,591 | ₩38,400 | ₩38,520 | -1.47% | 140.8만 |
|---|
| 2026.09.03 | ₩38,801 | ₩39,711 | ₩38,520 | ₩39,551 | +1.93% | 223.4만 |
|---|
| 2026.09.02 | ₩37,342 | ₩38,232 | ₩37,275 | ₩37,944 | +1.61% | 116.5만 |
|---|
| 2026.09.01 | ₩37,556 | ₩37,911 | ₩37,115 | ₩37,436 | -0.32% | 89.7만 |
|---|
| 2026.08.31 | ₩37,503 | ₩37,864 | ₩37,235 | ₩37,757 | +0.68% | 129.5만 |
|---|
| 2026.08.28 | ₩38,011 | ₩38,339 | ₩37,222 | ₩37,516 | -1.30% | 134.7만 |
|---|
| 2026.08.27 | ₩37,249 | ₩37,918 | ₩36,807 | ₩37,730 | +1.29% | 152.3만 |
|---|
| 2026.08.26 | ₩37,556 | ₩37,677 | ₩36,954 | ₩37,382 | -0.46% | 95.5만 |
|---|
| 2026.08.25 | ₩36,967 | ₩37,650 | ₩36,967 | ₩37,556 | +1.59% | 147만 |
|---|
| 2026.08.24 | ₩36,285 | ₩37,342 | ₩36,210 | ₩37,155 | +2.40% | 106.6만 |
|---|
| 2026.08.21 | ₩36,352 | ₩36,593 | ₩36,051 | ₩36,312 | -0.11% | 166.2만 |
|---|
| 2026.08.20 | ₩36,138 | ₩37,195 | ₩35,990 | ₩36,271 | +0.37% | 185.4만 |
|---|
| 2026.08.19 | ₩35,549 | ₩36,820 | ₩35,428 | ₩36,419 | +2.45% | 272.7만 |
|---|
| 2026.08.18 | ₩35,415 | ₩35,776 | ₩35,087 | ₩35,201 | -0.60% | 250.8만 |
|---|
| 2026.08.17 | ₩34,184 | ₩35,502 | ₩34,157 | ₩35,294 | +3.25% | 312.4만 |
|---|
| 2026.08.14 | ₩33,969 | ₩34,732 | ₩33,969 | ₩34,331 | +1.06% | 173만 |
|---|
| 2026.08.13 | ₩33,380 | ₩34,130 | ₩33,019 | ₩33,916 | +1.60% | 186.5만 |
|---|
| 2026.08.12 | ₩33,554 | ₩33,902 | ₩32,812 | ₩33,180 | -1.12% | 308.9만 |
|---|
| 2026.08.11 | ₩35,348 | ₩35,442 | ₩33,521 | ₩33,568 | -5.04% | 328.5만 |
|---|
| 2026.08.10 | ₩35,013 | ₩35,696 | ₩34,879 | ₩35,348 | +0.96% | 130.1만 |
|---|
| 2026.08.07 | ₩35,388 | ₩35,776 | ₩34,879 | ₩35,321 | -0.19% | 154.4만 |
|---|
| 2026.08.06 | ₩35,455 | ₩36,271 | ₩34,639 | ₩35,388 | -0.19% | 273.9만 |
|---|
| 2026.08.05 | ₩34,505 | ₩35,000 | ₩33,662 | ₩34,799 | +0.85% | 271.9만 |
|---|
| 2026.08.04 | ₩33,421 | ₩34,612 | ₩33,320 | ₩34,531 | +3.32% | 278.1만 |
|---|
| 2026.08.03 | ₩36,499 | ₩37,141 | ₩33,541 | ₩33,595 | -7.96% | 358만 |
|---|
| 2026.07.31 | ₩35,763 | ₩35,910 | ₩34,574 | ₩34,746 | -2.84% | 330.6만 |
|---|
| 2026.07.30 | ₩38,493 | ₩38,774 | ₩35,442 | ₩36,887 | -4.17% | 320.9만 |
|---|
| 2026.07.29 | ₩38,493 | ₩39,979 | ₩38,440 | ₩39,082 | +1.53% | 310.2만 |
|---|
| 2026.07.28 | ₩37,463 | ₩38,587 | ₩37,322 | ₩38,493 | +2.75% | 192.2만 |
|---|
| 2026.07.27 | ₩36,057 | ₩37,342 | ₩36,057 | ₩36,954 | +2.49% | 121.7만 |
|---|
| 2026.07.24 | ₩35,816 | ₩36,499 | ₩35,482 | ₩35,535 | -0.78% | 160.5만 |
|---|
| 2026.07.23 | ₩36,258 | ₩36,593 | ₩35,294 | ₩35,602 | -1.81% | 335.4만 |
|---|
| 2026.07.22 | ₩37,717 | ₩37,717 | ₩36,579 | ₩36,646 | -2.84% | 89.2만 |
|---|
| 2026.07.21 | ₩37,596 | ₩38,065 | ₩37,075 | ₩37,402 | -0.52% | 169.8만 |
|---|
| 2026.07.20 | ₩37,971 | ₩38,279 | ₩37,530 | ₩37,556 | -1.09% | 152.2만 |
|---|
| 2026.07.17 | ₩37,730 | ₩38,226 | ₩37,088 | ₩37,918 | +0.50% | 136.8만 |
|---|
| 2026.07.16 | ₩37,998 | ₩38,266 | ₩37,797 | ₩38,212 | +0.56% | 143.7만 |
|---|
| 2026.07.15 | ₩36,967 | ₩38,453 | ₩36,922 | ₩37,891 | +2.50% | 195.7만 |
|---|
| 2026.07.14 | ₩38,065 | ₩38,266 | ₩36,874 | ₩36,914 | -3.02% | 162.6만 |
|---|
| 2026.07.13 | ₩38,801 | ₩39,524 | ₩38,252 | ₩38,480 | -0.83% | 173.7만 |
|---|
| 2026.07.10 | ₩39,109 | ₩39,577 | ₩38,520 | ₩38,801 | -0.79% | 111.5만 |
|---|
| 2026.07.09 | ₩38,252 | ₩39,069 | ₩37,730 | ₩39,002 | +1.96% | 260.8만 |
|---|
| 2026.07.08 | ₩38,078 | ₩39,055 | ₩37,757 | ₩38,667 | +1.55% | 368.9만 |
|---|
| 2026.07.07 | ₩37,249 | ₩38,493 | ₩37,115 | ₩38,065 | +2.19% | 260.9만 |
|---|
| 2026.07.06 | ₩37,556 | ₩37,811 | ₩36,231 | ₩36,673 | -2.35% | 231.1만 |
|---|
| 2026.07.02 | ₩37,075 | ₩37,851 | ₩36,780 | ₩37,851 | +2.09% | 177.1만 |
|---|
| 2026.07.01 | ₩36,459 | ₩37,677 | ₩36,352 | ₩37,075 | +1.69% | 292만 |
|---|
| 2026.06.30 | ₩35,468 | ₩36,392 | ₩35,060 | ₩36,231 | +2.15% | 235.9만 |
|---|
| 2026.06.29 | ₩36,218 | ₩36,218 | ₩35,268 | ₩35,589 | -1.74% | 220.7만 |
|---|
| 2026.06.26 | ₩35,187 | ₩36,231 | ₩35,067 | ₩36,084 | +2.55% | 271.6만 |
|---|
| 2026.06.25 | ₩36,071 | ₩36,265 | ₩35,100 | ₩35,187 | -2.45% | 175.8만 |
|---|
| 2026.06.24 | ₩36,847 | ₩37,269 | ₩35,923 | ₩36,044 | -2.18% | 186.4만 |
|---|
| 2026.06.23 | ₩36,847 | ₩37,436 | ₩36,586 | ₩36,860 | +0.04% | 176.7만 |
|---|
| 2026.06.22 | ₩37,382 | ₩37,389 | ₩36,205 | ₩36,767 | -1.65% | 162만 |
|---|
| 2026.06.18 | ₩38,172 | ₩38,239 | ₩37,342 | ₩37,704 | -1.23% | 237.2만 |
|---|
| 2026.06.17 | ₩38,172 | ₩39,009 | ₩37,951 | ₩38,172 | 0.00% | 209.1만 |
|---|
| 2026.06.16 | ₩38,132 | ₩38,881 | ₩37,683 | ₩38,560 | +1.12% | 241.3만 |
|---|
| 2026.06.15 | ₩38,413 | ₩38,848 | ₩38,065 | ₩38,132 | -0.73% | 168.5만 |
|---|
| 2026.06.12 | ₩38,319 | ₩38,319 | ₩37,617 | ₩38,092 | -0.59% | 122.7만 |
|---|
| 2026.06.11 | ₩38,533 | ₩39,738 | ₩37,770 | ₩38,212 | -0.83% | 159.6만 |
|---|
| 2026.06.10 | ₩38,908 | ₩39,591 | ₩38,319 | ₩38,400 | -1.31% | 156.3만 |
|---|
| 2026.06.09 | ₩40,407 | ₩40,407 | ₩38,855 | ₩39,296 | -2.75% | 179.1만 |
|---|
| 2026.06.08 | ₩40,059 | ₩40,782 | ₩39,548 | ₩40,166 | +0.27% | 206.3만 |
|---|
| 2026.06.05 | ₩40,073 | ₩40,822 | ₩39,109 | ₩40,059 | -0.03% | 225.9만 |
|---|
| 2026.06.04 | ₩39,397 | ₩40,769 | ₩39,029 | ₩40,153 | +1.92% | 294.7만 |
|---|
| 2026.06.03 | ₩40,983 | ₩41,237 | ₩38,306 | ₩39,377 | -3.92% | 478.2만 |
|---|
| 2026.06.02 | ₩41,665 | ₩41,732 | ₩40,956 | ₩41,224 | -1.06% | 229.5만 |
|---|
| 2026.06.01 | ₩42,348 | ₩42,776 | ₩41,143 | ₩41,665 | -1.61% | 274.8만 |
|---|
| 2026.05.29 | ₩43,044 | ₩43,633 | ₩42,094 | ₩42,214 | -1.93% | 303.8만 |
|---|
| 2026.05.28 | ₩44,944 | ₩44,944 | ₩42,898 | ₩43,298 | -3.66% | 288.6만 |
|---|
| 2026.05.27 | ₩46,243 | ₩46,243 | ₩44,483 | ₩44,570 | -3.62% | 326만 |
|---|
| 2026.05.26 | ₩46,457 | ₩46,845 | ₩45,714 | ₩46,256 | -0.43% | 202만 |
|---|
| 2026.05.22 | ₩46,604 | ₩47,407 | ₩46,423 | ₩46,470 | -0.29% | 310.5만 |
|---|
| 2026.05.21 | ₩45,400 | ₩47,166 | ₩44,677 | ₩46,283 | +1.95% | 423.8만 |
|---|
| 2026.05.20 | ₩45,640 | ₩45,774 | ₩44,556 | ₩45,400 | -0.53% | 197.2만 |
|---|
| 2026.05.19 | ₩46,243 | ₩46,785 | ₩45,386 | ₩45,895 | -0.75% | 254.4만 |
|---|
| 2026.05.18 | ₩44,704 | ₩46,303 | ₩43,800 | ₩46,256 | +3.47% | 217.9만 |
|---|
| 2026.05.15 | ₩43,834 | ₩45,038 | ₩42,910 | ₩44,744 | +2.08% | 330.6만 |
|---|
| 2026.05.14 | ₩43,981 | ₩44,610 | ₩43,312 | ₩43,914 | -0.15% | 220.9만 |
|---|
| 2026.05.13 | ₩44,931 | ₩44,931 | ₩43,526 | ₩43,753 | -2.62% | 276.1만 |
|---|
| 2026.05.12 | ₩44,182 | ₩44,998 | ₩43,365 | ₩44,971 | +1.79% | 383만 |
|---|
| 2026.05.11 | ₩44,075 | ₩44,757 | ₩42,689 | ₩44,088 | +0.03% | 456.9만 |
|---|
| 2026.05.08 | ₩43,164 | ₩44,971 | ₩42,743 | ₩44,650 | +3.44% | 657.3만 |
|---|
| 2026.05.07 | ₩40,862 | ₩41,900 | ₩40,273 | ₩41,545 | +1.67% | 552.9만 |
|---|
| 2026.05.06 | ₩38,212 | ₩40,889 | ₩38,212 | ₩40,621 | +6.30% | 376.1만 |
|---|
| 2026.05.05 | ₩37,596 | ₩38,239 | ₩37,596 | ₩38,145 | +1.46% | 142.7만 |
|---|
| 2026.05.04 | ₩37,115 | ₩37,757 | ₩36,767 | ₩37,623 | +1.37% | 159.7만 |
|---|
| 2026.05.01 | ₩38,145 | ₩38,480 | ₩37,255 | ₩37,449 | -1.82% | 136.4만 |
|---|
| 2026.04.30 | ₩37,235 | ₩38,199 | ₩37,141 | ₩37,837 | +1.62% | 219.7만 |
|---|
| 2026.04.29 | ₩37,918 | ₩38,286 | ₩36,205 | ₩37,369 | -1.45% | 351.2만 |
|---|
| 2026.04.28 | ₩38,279 | ₩38,647 | ₩37,530 | ₩38,212 | -0.17% | 197.9만 |
|---|
| 2026.04.27 | ₩38,707 | ₩39,223 | ₩38,252 | ₩38,373 | -0.86% | 255.8만 |
|---|
| 2026.04.24 | ₩38,788 | ₩38,922 | ₩38,400 | ₩38,734 | -0.14% | 96.9만 |
|---|
| 2026.04.23 | ₩39,229 | ₩39,229 | ₩38,319 | ₩38,801 | -1.09% | 93.5만 |
|---|
| 2026.04.22 | ₩39,644 | ₩39,825 | ₩38,801 | ₩39,229 | -1.05% | 200만 |
|---|
| 2026.04.21 | ₩41,009 | ₩41,143 | ₩39,430 | ₩39,457 | -3.79% | 153.4만 |
|---|
| 2026.04.20 | ₩40,407 | ₩41,050 | ₩40,401 | ₩40,835 | +1.06% | 173.1만 |
|---|
| 2026.04.17 | ₩40,233 | ₩40,983 | ₩40,019 | ₩40,488 | +0.63% | 129.5만 |
|---|
| 2026.04.16 | ₩39,203 | ₩39,818 | ₩39,189 | ₩39,684 | +1.23% | 169.7만 |
|---|
| 2026.04.15 | ₩38,975 | ₩39,444 | ₩38,835 | ₩38,881 | -0.24% | 175.8만 |
|---|
| 2026.04.14 | ₩38,333 | ₩39,243 | ₩38,333 | ₩38,881 | +1.43% | 114.9만 |
|---|
| 2026.04.13 | ₩37,958 | ₩38,868 | ₩37,878 | ₩38,386 | +1.13% | 148.5만 |
|---|
| 2026.04.10 | ₩37,704 | ₩38,547 | ₩37,262 | ₩38,145 | +1.17% | 162.1만 |
|---|
| 2026.04.09 | ₩36,619 | ₩37,690 | ₩36,146 | ₩37,637 | +2.78% | 180.3만 |
|---|
| 2026.04.08 | ₩36,887 | ₩37,650 | ₩36,486 | ₩36,847 | -0.11% | 225만 |
|---|
| 2026.04.07 | ₩35,495 | ₩36,251 | ₩35,335 | ₩36,151 | +1.85% | 276.2만 |
|---|
| 2026.04.06 | ₩34,692 | ₩35,187 | ₩34,498 | ₩34,813 | +0.35% | 90.2만 |
|---|
| 2026.04.02 | ₩34,478 | ₩35,321 | ₩33,876 | ₩34,946 | +1.36% | 126.9만 |
|---|
| 2026.04.01 | ₩34,184 | ₩34,859 | ₩34,010 | ₩34,478 | +0.86% | 357.3만 |
|---|
| 2026.03.31 | ₩32,798 | ₩34,558 | ₩32,531 | ₩34,184 | +4.22% | 301.9만 |
|---|
| 2026.03.30 | ₩31,881 | ₩32,524 | ₩31,707 | ₩32,256 | +1.18% | 403.7만 |
|---|
| 2026.03.27 | ₩32,203 | ₩32,444 | ₩31,788 | ₩31,814 | -1.21% | 181.1만 |
|---|
| 2026.03.26 | ₩31,748 | ₩32,845 | ₩31,748 | ₩32,417 | +2.11% | 217.3만 |
|---|
| 2026.03.25 | ₩32,015 | ₩32,209 | ₩31,266 | ₩31,975 | -0.13% | 211.4만 |
|---|
| 2026.03.24 | ₩32,029 | ₩32,320 | ₩31,239 | ₩31,654 | -1.17% | 252.2만 |
|---|
| 2026.03.23 | ₩32,203 | ₩33,006 | ₩31,774 | ₩32,323 | +0.37% | 373.3만 |
|---|
| 2026.03.20 | ₩31,908 | ₩32,357 | ₩31,493 | ₩31,975 | +0.21% | 326.9만 |
|---|
| 2026.03.19 | ₩32,658 | ₩33,073 | ₩31,707 | ₩31,988 | -2.05% | 319.1만 |
|---|
| 2026.03.18 | ₩35,254 | ₩35,335 | ₩32,912 | ₩32,925 | -6.61% | 293.9만 |
|---|
| 2026.03.17 | ₩36,686 | ₩37,342 | ₩35,268 | ₩35,442 | -3.39% | 193.3만 |
|---|
| 2026.03.16 | ₩36,673 | ₩36,994 | ₩36,393 | ₩36,646 | -0.07% | 108만 |
|---|
| 2026.03.13 | ₩36,231 | ₩36,700 | ₩36,010 | ₩36,566 | +0.92% | 156.9만 |
|---|
| 2026.03.12 | ₩35,883 | ₩36,860 | ₩35,816 | ₩35,964 | +0.22% | 221.8만 |
|---|
| 2026.03.11 | ₩36,031 | ₩36,566 | ₩35,616 | ₩36,205 | +0.48% | 212.6만 |
|---|
| 2026.03.10 | ₩36,834 | ₩36,834 | ₩35,776 | ₩35,883 | -2.58% | 192.5만 |
|---|
| 2026.03.09 | ₩36,994 | ₩37,483 | ₩35,990 | ₩36,820 | -0.47% | 171.2만 |
|---|
| 2026.03.06 | ₩37,331 | ₩38,620 | ₩36,874 | ₩37,262 | -0.19% | 343.5만 |
|---|
| 2026.03.05 | ₩37,904 | ₩39,577 | ₩37,464 | ₩38,948 | +2.75% | 212.5만 |
|---|
| 2026.03.04 | ₩37,784 | ₩38,212 | ₩37,503 | ₩37,864 | +0.21% | 121.6만 |
|---|
| 2026.03.03 | ₩37,583 | ₩38,266 | ₩36,780 | ₩38,038 | +1.21% | 131.5만 |
|---|
| 2026.03.02 | ₩37,704 | ₩38,681 | ₩37,141 | ₩38,105 | +1.06% | 150만 |
|---|
| 2026.02.27 | ₩37,235 | ₩38,346 | ₩36,967 | ₩38,279 | +2.80% | 221만 |
|---|
| 2026.02.26 | ₩36,017 | ₩37,757 | ₩35,990 | ₩37,449 | +3.98% | 278.8만 |
|---|
| 2026.02.25 | ₩36,740 | ₩36,740 | ₩35,803 | ₩36,004 | -2.00% | 401.3만 |
|---|
| 2026.02.24 | ₩37,851 | ₩38,065 | ₩36,646 | ₩36,713 | -3.01% | 371.5만 |
|---|
| 2026.02.23 | ₩39,845 | ₩40,327 | ₩37,851 | ₩38,132 | -4.30% | 246.1만 |
|---|
| 2026.02.20 | ₩39,042 | ₩40,166 | ₩38,881 | ₩40,006 | +2.47% | 169.1만 |
|---|
| 2026.02.19 | ₩39,203 | ₩39,765 | ₩38,654 | ₩39,096 | -0.27% | 196.4만 |
|---|
| 2026.02.18 | ₩39,243 | ₩39,885 | ₩37,650 | ₩39,149 | -0.24% | 340.7만 |
|---|
| 2026.02.17 | ₩39,524 | ₩40,093 | ₩38,707 | ₩39,497 | -0.07% | 220.9만 |
|---|
| 2026.02.13 | ₩38,600 | ₩39,531 | ₩38,346 | ₩39,417 | +2.12% | 196.5만 |
|---|
| 2026.02.12 | ₩39,778 | ₩40,260 | ₩38,105 | ₩38,212 | -3.94% | 427.7만 |
|---|
| 2026.02.11 | ₩41,183 | ₩41,183 | ₩39,611 | ₩39,858 | -3.22% | 249.8만 |
|---|
| 2026.02.10 | ₩39,765 | ₩41,752 | ₩39,618 | ₩41,224 | +3.67% | 273.4만 |
|---|
| 2026.02.09 | ₩38,908 | ₩39,912 | ₩38,571 | ₩39,618 | +1.82% | 267.2만 |
|---|
| 2026.02.06 | ₩39,216 | ₩40,688 | ₩38,373 | ₩38,881 | -0.85% | 695만 |
|---|
| 2026.02.05 | ₩37,730 | ₩38,132 | ₩35,361 | ₩37,730 | 0.00% | 837.1만 |
|---|
| 2026.02.04 | ₩38,145 | ₩38,801 | ₩37,623 | ₩37,744 | -1.05% | 293.8만 |
|---|
| 2026.02.03 | ₩40,046 | ₩40,059 | ₩36,767 | ₩38,065 | -4.95% | 418.9만 |
|---|
| 2026.02.02 | ₩40,126 | ₩40,608 | ₩39,892 | ₩40,421 | +0.73% | 181.1만 |
|---|
| 2026.01.30 | ₩39,979 | ₩40,146 | ₩39,597 | ₩40,126 | +0.37% | 122.5만 |
|---|
| 2026.01.29 | ₩39,992 | ₩40,194 | ₩39,336 | ₩39,979 | -0.03% | 208.3만 |
|---|
| 2026.01.28 | ₩40,581 | ₩40,956 | ₩39,698 | ₩39,939 | -1.58% | 126.7만 |
|---|
| 2026.01.27 | ₩40,956 | ₩41,009 | ₩40,447 | ₩40,501 | -1.11% | 95.6만 |
|---|
| 2026.01.26 | ₩40,581 | ₩41,063 | ₩40,554 | ₩40,648 | +0.16% | 89.7만 |
|---|
| 2026.01.23 | ₩40,006 | ₩40,802 | ₩40,006 | ₩40,581 | +1.44% | 142.4만 |
|---|
| 2026.01.22 | ₩40,006 | ₩40,354 | ₩39,751 | ₩39,952 | -0.13% | 291.8만 |
|---|
| 2026.01.21 | ₩39,939 | ₩40,153 | ₩39,537 | ₩39,966 | +0.07% | 143.1만 |
|---|
| 2026.01.20 | ₩40,421 | ₩40,795 | ₩39,872 | ₩40,019 | -0.99% | 163.1만 |
|---|
| 2026.01.16 | ₩41,411 | ₩41,705 | ₩40,648 | ₩40,943 | -1.13% | 119.3만 |
|---|
| 2026.01.15 | ₩41,839 | ₩42,288 | ₩41,117 | ₩41,331 | -1.22% | 179.3만 |
|---|
| 2026.01.14 | ₩42,161 | ₩42,261 | ₩41,331 | ₩41,853 | -0.73% | 161.9만 |
|---|
| 2026.01.13 | ₩41,344 | ₩42,321 | ₩41,009 | ₩42,174 | +2.01% | 204.8만 |
|---|
| 2026.01.12 | ₩41,357 | ₩42,241 | ₩41,237 | ₩41,424 | +0.16% | 206만 |
|---|
| 2026.01.09 | ₩39,939 | ₩41,665 | ₩39,939 | ₩41,505 | +3.92% | 302.2만 |
|---|
| 2026.01.08 | ₩39,684 | ₩40,688 | ₩39,162 | ₩39,792 | +0.27% | 176.9만 |
|---|
| 2026.01.07 | ₩40,099 | ₩40,293 | ₩39,216 | ₩39,872 | -0.57% | 178.9만 |
|---|
| 2026.01.06 | ₩41,023 | ₩41,248 | ₩40,019 | ₩40,126 | -2.19% | 245.8만 |
|---|
| 2026.01.05 | ₩40,461 | ₩41,444 | ₩40,461 | ₩41,143 | +1.69% | 195.4만 |
|---|
| 2026.01.02 | ₩41,050 | ₩41,384 | ₩40,461 | ₩40,742 | -0.75% | 142.5만 |
|---|
| 2025.12.31 | ₩40,822 | ₩41,230 | ₩40,749 | ₩41,050 | +0.56% | 143.9만 |
|---|
| 2025.12.30 | ₩40,447 | ₩40,862 | ₩40,032 | ₩40,782 | +0.83% | 148.3만 |
|---|
| 2025.12.29 | ₩39,966 | ₩41,023 | ₩39,812 | ₩40,447 | +1.21% | 159.8만 |
|---|
| 2025.12.26 | ₩39,925 | ₩40,327 | ₩39,925 | ₩40,086 | +0.40% | 76.7만 |
|---|
| 2025.12.24 | ₩40,032 | ₩40,032 | ₩39,678 | ₩39,925 | -0.27% | 41.9만 |
|---|
| 2025.12.23 | ₩40,166 | ₩40,166 | ₩39,470 | ₩40,086 | -0.20% | 126.2만 |
|---|
| 2025.12.22 | ₩39,229 | ₩40,434 | ₩39,216 | ₩40,059 | +2.12% | 201.4만 |
|---|
| 2025.12.19 | ₩39,256 | ₩39,684 | ₩39,069 | ₩39,283 | +0.07% | 387.6만 |
|---|
| 2025.12.18 | ₩38,761 | ₩40,929 | ₩38,761 | ₩39,270 | +1.31% | 557.9만 |
|---|
| 2025.12.17 | ₩37,704 | ₩38,272 | ₩37,610 | ₩38,212 | +1.35% | 278.7만 |
|---|
| 2025.12.16 | ₩37,302 | ₩37,851 | ₩36,941 | ₩37,677 | +1.00% | 372.1만 |
|---|
| 2025.12.15 | ₩38,052 | ₩38,065 | ₩36,954 | ₩37,275 | -2.04% | 358.5만 |
|---|
| 2025.12.12 | ₩37,275 | ₩37,603 | ₩36,927 | ₩37,195 | -0.22% | 351.3만 |
|---|
| 2025.12.11 | ₩37,683 | ₩37,851 | ₩36,927 | ₩37,275 | -1.08% | 217.4만 |
|---|
| 2025.12.10 | ₩36,954 | ₩37,530 | ₩36,526 | ₩37,436 | +1.30% | 193.3만 |
|---|
| 2025.12.09 | ₩37,155 | ₩37,864 | ₩36,613 | ₩36,954 | -0.54% | 183.5만 |
|---|
| 2025.12.08 | ₩38,252 | ₩38,400 | ₩36,526 | ₩37,155 | -2.87% | 349.5만 |
|---|
| 2025.12.05 | ₩37,878 | ₩38,627 | ₩37,637 | ₩38,286 | +1.08% | 396.6만 |
|---|
| 2025.12.04 | ₩37,369 | ₩37,757 | ₩37,155 | ₩37,329 | -0.11% | 155.3만 |
|---|
| 2025.12.03 | ₩36,981 | ₩37,637 | ₩36,981 | ₩37,289 | +0.83% | 159.1만 |
|---|
| 2025.12.02 | ₩38,038 | ₩38,038 | ₩37,075 | ₩37,195 | -2.22% | 228.5만 |
|---|
| 2025.12.01 | ₩37,583 | ₩37,951 | ₩37,255 | ₩37,777 | +0.52% | 343.9만 |
|---|
| 2025.11.28 | ₩37,757 | ₩37,931 | ₩37,516 | ₩37,797 | +0.11% | 88.3만 |
|---|
| 2025.11.26 | ₩37,944 | ₩38,226 | ₩37,409 | ₩37,489 | -1.20% | 209.8만 |
|---|
| 2025.11.25 | ₩38,988 | ₩39,377 | ₩37,837 | ₩37,944 | -2.68% | 265.6만 |
|---|
| 2025.11.24 | ₩41,050 | ₩41,130 | ₩38,627 | ₩38,788 | -5.51% | 317.7만 |
|---|
| 2025.11.21 | ₩39,952 | ₩41,853 | ₩39,832 | ₩41,076 | +2.81% | 260.3만 |
|---|
| 2025.11.20 | ₩38,801 | ₩41,224 | ₩37,476 | ₩39,738 | +2.41% | 426.4만 |
|---|
| 2025.11.19 | ₩40,073 | ₩41,585 | ₩39,959 | ₩40,822 | +1.87% | 379.7만 |
|---|
| 2025.11.18 | ₩40,461 | ₩40,769 | ₩40,079 | ₩40,153 | -0.76% | 262.9만 |
|---|
| 2025.11.17 | ₩40,662 | ₩41,096 | ₩40,240 | ₩40,742 | +0.20% | 167.5만 |
|---|
| 2025.11.14 | ₩40,461 | ₩40,715 | ₩40,166 | ₩40,628 | +0.41% | 127.4만 |
|---|
| 2025.11.13 | ₩41,009 | ₩41,183 | ₩40,434 | ₩40,608 | -0.98% | 94.9만 |
|---|
| 2025.11.12 | ₩40,675 | ₩41,197 | ₩40,354 | ₩41,143 | +1.15% | 98.3만 |
|---|
| 2025.11.11 | ₩40,046 | ₩41,076 | ₩39,966 | ₩40,715 | +1.67% | 192.1만 |
|---|
| 2025.11.10 | ₩40,447 | ₩40,481 | ₩39,711 | ₩39,885 | -1.39% | 145.3만 |
|---|
| 2025.11.07 | ₩39,551 | ₩40,474 | ₩39,484 | ₩40,461 | +2.30% | 142.1만 |
|---|
| 2025.11.06 | ₩39,845 | ₩40,099 | ₩39,497 | ₩39,818 | -0.07% | 151.7만 |
|---|
| 2025.11.05 | ₩40,581 | ₩40,809 | ₩39,818 | ₩39,912 | -1.65% | 133.9만 |
|---|
| 2025.11.04 | ₩40,421 | ₩41,023 | ₩39,792 | ₩40,635 | +0.53% | 162.4만 |
|---|
| 2025.11.03 | ₩42,468 | ₩42,535 | ₩41,036 | ₩41,250 | -2.87% | 181.1만 |
|---|
| 2025.10.31 | ₩42,415 | ₩43,037 | ₩42,254 | ₩42,776 | +0.85% | 160.1만 |
|---|
| 2025.10.30 | ₩41,920 | ₩42,843 | ₩41,438 | ₩42,549 | +1.50% | 265.5만 |
|---|
| 2025.10.29 | ₩42,749 | ₩42,749 | ₩41,759 | ₩41,920 | -1.94% | 205.5만 |
|---|
| 2025.10.28 | ₩43,164 | ₩43,325 | ₩42,281 | ₩42,950 | -0.50% | 210.9만 |
|---|
| 2025.10.27 | ₩44,182 | ₩44,182 | ₩42,375 | ₩43,258 | -2.09% | 282.3만 |
|---|
| 2025.10.24 | ₩44,904 | ₩44,958 | ₩43,753 | ₩43,927 | -2.18% | 142.9만 |
|---|
| 2025.10.23 | ₩44,637 | ₩45,118 | ₩44,590 | ₩44,637 | 0.00% | 111.8만 |
|---|
| 2025.10.22 | ₩44,596 | ₩45,159 | ₩44,436 | ₩44,449 | -0.33% | 103.8만 |
|---|
| 2025.10.21 | ₩44,570 | ₩45,386 | ₩43,760 | ₩44,757 | +0.42% | 289.4만 |
|---|
| 2025.10.20 | ₩44,034 | ₩44,690 | ₩43,981 | ₩44,570 | +1.22% | 173.3만 |
|---|
| 2025.10.17 | ₩43,338 | ₩44,182 | ₩42,662 | ₩44,161 | +1.90% | 275.4만 |
|---|
| 2025.10.16 | ₩43,499 | ₩43,693 | ₩42,723 | ₩43,472 | -0.06% | 181.5만 |
|---|
| 2025.10.15 | ₩43,727 | ₩44,824 | ₩43,379 | ₩43,405 | -0.73% | 184.4만 |
|---|
| 2025.10.14 | ₩43,298 | ₩43,700 | ₩42,602 | ₩43,606 | +0.71% | 255.9만 |
|---|
| 2025.10.13 | ₩43,031 | ₩43,619 | ₩42,877 | ₩43,031 | 0.00% | 130.7만 |
|---|
| 2025.10.10 | ₩43,084 | ₩43,365 | ₩42,428 | ₩42,937 | -0.34% | 178.1만 |
|---|