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 | ₩38,811 | ₩39,393 | ₩38,210 | ₩38,384 | -1.10% | 172.1만 |
| 2026.10.08 | ₩37,702 | ₩39,186 | ₩37,360 | ₩38,638 | +2.48% | 296.6만 |
| 2026.10.07 | ₩36,847 | ₩37,769 | ₩36,392 | ₩37,635 | +2.14% | 240.4만 |
| 2026.10.06 | ₩37,007 | ₩37,421 | ₩36,753 | ₩36,900 | -0.29% | 178.4만 |
| 2026.10.05 | ₩35,951 | ₩37,014 | ₩35,684 | ₩36,927 | +2.71% | 247.4만 |
| 2026.10.02 | ₩36,205 | ₩36,914 | ₩35,717 | ₩35,838 | -1.02% | 254만 |
| 2026.10.01 | ₩37,435 | ₩37,649 | ₩36,138 | ₩36,152 | -3.43% | 296.1만 |
| 2026.09.30 | ₩36,914 | ₩37,114 | ₩36,593 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,900 |
| -0.04% |
| 220.5만 |
| 2026.09.29 | ₩36,072 | ₩37,582 | ₩35,784 | ₩36,914 | +2.33% | 240.7만 |
|---|
| 2026.09.28 | ₩35,925 | ₩36,974 | ₩35,350 | ₩36,272 | +0.97% | 279.3만 |
|---|
| 2026.09.25 | ₩36,179 | ₩36,633 | ₩35,938 | ₩36,272 | +0.26% | 150.3만 |
|---|
| 2026.09.24 | ₩36,192 | ₩36,693 | ₩35,911 | ₩36,473 | +0.78% | 142.7만 |
|---|
| 2026.09.23 | ₩36,259 | ₩36,793 | ₩36,018 | ₩36,299 | +0.11% | 119.3만 |
|---|
| 2026.09.22 | ₩37,355 | ₩37,542 | ₩36,432 | ₩36,606 | -2.00% | 143.7만 |
|---|
| 2026.09.21 | ₩37,528 | ₩37,761 | ₩36,713 | ₩37,007 | -1.39% | 241.1만 |
|---|
| 2026.09.18 | ₩37,248 | ₩37,568 | ₩36,285 | ₩37,448 | +0.54% | 482만 |
|---|
| 2026.09.17 | ₩38,170 | ₩38,170 | ₩37,188 | ₩37,355 | -2.14% | 213.4만 |
|---|
| 2026.09.16 | ₩38,838 | ₩39,012 | ₩37,809 | ₩37,822 | -2.62% | 179.7만 |
|---|
| 2026.09.15 | ₩38,718 | ₩38,885 | ₩37,996 | ₩38,825 | +0.28% | 271만 |
|---|
| 2026.09.14 | ₩38,263 | ₩39,613 | ₩38,150 | ₩39,085 | +2.15% | 198.5만 |
|---|
| 2026.09.11 | ₩37,769 | ₩38,544 | ₩37,482 | ₩37,862 | +0.25% | 171.1만 |
|---|
| 2026.09.10 | ₩37,689 | ₩37,929 | ₩37,034 | ₩37,208 | -1.28% | 303.8만 |
|---|
| 2026.09.09 | ₩37,462 | ₩38,277 | ₩37,101 | ₩37,635 | +0.46% | 159.7만 |
|---|
| 2026.09.08 | ₩38,330 | ₩38,330 | ₩37,101 | ₩37,462 | -2.27% | 154.4만 |
|---|
| 2026.09.04 | ₩39,039 | ₩39,533 | ₩38,344 | ₩38,464 | -1.47% | 140.8만 |
|---|
| 2026.09.03 | ₩38,745 | ₩39,653 | ₩38,464 | ₩39,493 | +1.93% | 223.4만 |
|---|
| 2026.09.02 | ₩37,288 | ₩38,177 | ₩37,221 | ₩37,889 | +1.61% | 116.5만 |
|---|
| 2026.09.01 | ₩37,502 | ₩37,856 | ₩37,061 | ₩37,381 | -0.32% | 89.7만 |
|---|
| 2026.08.31 | ₩37,448 | ₩37,809 | ₩37,181 | ₩37,702 | +0.68% | 129.5만 |
|---|
| 2026.08.28 | ₩37,956 | ₩38,283 | ₩37,168 | ₩37,462 | -1.30% | 134.7만 |
|---|
| 2026.08.27 | ₩37,194 | ₩37,862 | ₩36,753 | ₩37,675 | +1.29% | 152.3만 |
|---|
| 2026.08.26 | ₩37,502 | ₩37,622 | ₩36,900 | ₩37,328 | -0.46% | 95.5만 |
|---|
| 2026.08.25 | ₩36,914 | ₩37,595 | ₩36,914 | ₩37,502 | +1.59% | 147만 |
|---|
| 2026.08.24 | ₩36,232 | ₩37,288 | ₩36,157 | ₩37,101 | +2.40% | 106.6만 |
|---|
| 2026.08.21 | ₩36,299 | ₩36,539 | ₩35,998 | ₩36,259 | -0.11% | 166.2만 |
|---|
| 2026.08.20 | ₩36,085 | ₩37,141 | ₩35,938 | ₩36,219 | +0.37% | 185.4만 |
|---|
| 2026.08.19 | ₩35,497 | ₩36,767 | ₩35,377 | ₩36,366 | +2.45% | 272.7만 |
|---|
| 2026.08.18 | ₩35,363 | ₩35,724 | ₩35,036 | ₩35,149 | -0.60% | 250.8만 |
|---|
| 2026.08.17 | ₩34,134 | ₩35,450 | ₩34,107 | ₩35,243 | +3.25% | 312.4만 |
|---|
| 2026.08.14 | ₩33,920 | ₩34,682 | ₩33,920 | ₩34,281 | +1.06% | 173만 |
|---|
| 2026.08.13 | ₩33,332 | ₩34,080 | ₩32,971 | ₩33,866 | +1.60% | 186.5만 |
|---|
| 2026.08.12 | ₩33,506 | ₩33,853 | ₩32,764 | ₩33,131 | -1.12% | 308.9만 |
|---|
| 2026.08.11 | ₩35,296 | ₩35,390 | ₩33,472 | ₩33,519 | -5.04% | 328.5만 |
|---|
| 2026.08.10 | ₩34,962 | ₩35,644 | ₩34,829 | ₩35,296 | +0.96% | 130.1만 |
|---|
| 2026.08.07 | ₩35,337 | ₩35,724 | ₩34,829 | ₩35,270 | -0.19% | 154.4만 |
|---|
| 2026.08.06 | ₩35,403 | ₩36,219 | ₩34,588 | ₩35,337 | -0.19% | 273.9만 |
|---|
| 2026.08.05 | ₩34,454 | ₩34,949 | ₩33,612 | ₩34,748 | +0.85% | 271.9만 |
|---|
| 2026.08.04 | ₩33,372 | ₩34,561 | ₩33,272 | ₩34,481 | +3.32% | 278.1만 |
|---|
| 2026.08.03 | ₩36,446 | ₩37,087 | ₩33,492 | ₩33,546 | -7.96% | 358만 |
|---|
| 2026.07.31 | ₩35,711 | ₩35,858 | ₩34,524 | ₩34,695 | -2.84% | 330.6만 |
|---|
| 2026.07.30 | ₩38,437 | ₩38,718 | ₩35,390 | ₩36,833 | -4.17% | 320.9만 |
|---|
| 2026.07.29 | ₩38,437 | ₩39,921 | ₩38,384 | ₩39,025 | +1.53% | 310.2만 |
|---|
| 2026.07.28 | ₩37,408 | ₩38,531 | ₩37,268 | ₩38,437 | +2.75% | 192.2만 |
|---|
| 2026.07.27 | ₩36,005 | ₩37,288 | ₩36,005 | ₩36,900 | +2.49% | 121.7만 |
|---|
| 2026.07.24 | ₩35,764 | ₩36,446 | ₩35,430 | ₩35,484 | -0.78% | 160.5만 |
|---|
| 2026.07.23 | ₩36,205 | ₩36,539 | ₩35,243 | ₩35,550 | -1.81% | 335.4만 |
|---|
| 2026.07.22 | ₩37,662 | ₩37,662 | ₩36,526 | ₩36,593 | -2.84% | 89.2만 |
|---|
| 2026.07.21 | ₩37,542 | ₩38,009 | ₩37,020 | ₩37,348 | -0.52% | 169.8만 |
|---|
| 2026.07.20 | ₩37,916 | ₩38,223 | ₩37,475 | ₩37,502 | -1.09% | 152.2만 |
|---|
| 2026.07.17 | ₩37,675 | ₩38,170 | ₩37,034 | ₩37,862 | +0.50% | 136.8만 |
|---|
| 2026.07.16 | ₩37,943 | ₩38,210 | ₩37,742 | ₩38,157 | +0.56% | 143.7만 |
|---|
| 2026.07.15 | ₩36,914 | ₩38,397 | ₩36,868 | ₩37,836 | +2.50% | 195.7만 |
|---|
| 2026.07.14 | ₩38,009 | ₩38,210 | ₩36,820 | ₩36,860 | -3.02% | 162.6만 |
|---|
| 2026.07.13 | ₩38,745 | ₩39,466 | ₩38,197 | ₩38,424 | -0.83% | 173.7만 |
|---|
| 2026.07.10 | ₩39,052 | ₩39,520 | ₩38,464 | ₩38,745 | -0.79% | 111.5만 |
|---|
| 2026.07.09 | ₩38,197 | ₩39,012 | ₩37,675 | ₩38,945 | +1.96% | 260.8만 |
|---|
| 2026.07.08 | ₩38,023 | ₩38,998 | ₩37,702 | ₩38,611 | +1.55% | 368.9만 |
|---|
| 2026.07.07 | ₩37,194 | ₩38,437 | ₩37,061 | ₩38,009 | +2.19% | 260.9만 |
|---|
| 2026.07.06 | ₩37,502 | ₩37,756 | ₩36,179 | ₩36,620 | -2.35% | 231.1만 |
|---|
| 2026.07.02 | ₩37,020 | ₩37,796 | ₩36,726 | ₩37,796 | +2.09% | 177.1만 |
|---|
| 2026.07.01 | ₩36,406 | ₩37,622 | ₩36,299 | ₩37,020 | +1.69% | 292만 |
|---|
| 2026.06.30 | ₩35,417 | ₩36,339 | ₩35,009 | ₩36,179 | +2.15% | 235.9만 |
|---|
| 2026.06.29 | ₩36,165 | ₩36,165 | ₩35,216 | ₩35,537 | -1.74% | 220.7만 |
|---|
| 2026.06.26 | ₩35,136 | ₩36,179 | ₩35,016 | ₩36,031 | +2.55% | 271.6만 |
|---|
| 2026.06.25 | ₩36,018 | ₩36,212 | ₩35,049 | ₩35,136 | -2.45% | 175.8만 |
|---|
| 2026.06.24 | ₩36,793 | ₩37,214 | ₩35,871 | ₩35,991 | -2.18% | 186.4만 |
|---|
| 2026.06.23 | ₩36,793 | ₩37,381 | ₩36,533 | ₩36,807 | +0.04% | 176.7만 |
|---|
| 2026.06.22 | ₩37,328 | ₩37,335 | ₩36,152 | ₩36,713 | -1.65% | 162만 |
|---|
| 2026.06.18 | ₩38,116 | ₩38,183 | ₩37,288 | ₩37,649 | -1.23% | 237.2만 |
|---|
| 2026.06.17 | ₩38,116 | ₩38,952 | ₩37,896 | ₩38,116 | 0.00% | 209.1만 |
|---|
| 2026.06.16 | ₩38,076 | ₩38,825 | ₩37,629 | ₩38,504 | +1.12% | 241.3만 |
|---|
| 2026.06.15 | ₩38,357 | ₩38,791 | ₩38,009 | ₩38,076 | -0.73% | 168.5만 |
|---|
| 2026.06.12 | ₩38,263 | ₩38,263 | ₩37,562 | ₩38,036 | -0.59% | 122.7만 |
|---|
| 2026.06.11 | ₩38,477 | ₩39,680 | ₩37,715 | ₩38,157 | -0.83% | 159.6만 |
|---|
| 2026.06.10 | ₩38,851 | ₩39,533 | ₩38,263 | ₩38,344 | -1.31% | 156.3만 |
|---|
| 2026.06.09 | ₩40,348 | ₩40,348 | ₩38,798 | ₩39,239 | -2.75% | 179.1만 |
|---|
| 2026.06.08 | ₩40,001 | ₩40,723 | ₩39,490 | ₩40,108 | +0.27% | 206.3만 |
|---|
| 2026.06.05 | ₩40,014 | ₩40,763 | ₩39,052 | ₩40,001 | -0.03% | 225.9만 |
|---|
| 2026.06.04 | ₩39,339 | ₩40,709 | ₩38,972 | ₩40,094 | +1.92% | 294.7만 |
|---|
| 2026.06.03 | ₩40,923 | ₩41,177 | ₩38,250 | ₩39,319 | -3.92% | 478.2만 |
|---|
| 2026.06.02 | ₩41,605 | ₩41,671 | ₩40,896 | ₩41,164 | -1.06% | 229.5만 |
|---|
| 2026.06.01 | ₩42,286 | ₩42,714 | ₩41,083 | ₩41,605 | -1.61% | 274.8만 |
|---|
| 2026.05.29 | ₩42,981 | ₩43,569 | ₩42,032 | ₩42,153 | -1.93% | 303.8만 |
|---|
| 2026.05.28 | ₩44,879 | ₩44,879 | ₩42,836 | ₩43,235 | -3.66% | 288.6만 |
|---|
| 2026.05.27 | ₩46,175 | ₩46,175 | ₩44,418 | ₩44,505 | -3.62% | 326만 |
|---|
| 2026.05.26 | ₩46,389 | ₩46,777 | ₩45,647 | ₩46,189 | -0.43% | 202만 |
|---|
| 2026.05.22 | ₩46,536 | ₩47,338 | ₩46,356 | ₩46,403 | -0.29% | 310.5만 |
|---|
| 2026.05.21 | ₩45,333 | ₩47,098 | ₩44,612 | ₩46,215 | +1.95% | 423.8만 |
|---|
| 2026.05.20 | ₩45,574 | ₩45,708 | ₩44,491 | ₩45,333 | -0.53% | 197.2만 |
|---|
| 2026.05.19 | ₩46,175 | ₩46,717 | ₩45,320 | ₩45,828 | -0.75% | 254.4만 |
|---|
| 2026.05.18 | ₩44,638 | ₩46,236 | ₩43,736 | ₩46,189 | +3.47% | 217.9만 |
|---|
| 2026.05.15 | ₩43,770 | ₩44,973 | ₩42,848 | ₩44,679 | +2.08% | 330.6만 |
|---|
| 2026.05.14 | ₩43,917 | ₩44,545 | ₩43,248 | ₩43,850 | -0.15% | 220.9만 |
|---|
| 2026.05.13 | ₩44,866 | ₩44,866 | ₩43,462 | ₩43,690 | -2.62% | 276.1만 |
|---|
| 2026.05.12 | ₩44,117 | ₩44,932 | ₩43,302 | ₩44,906 | +1.79% | 383만 |
|---|
| 2026.05.11 | ₩44,010 | ₩44,692 | ₩42,627 | ₩44,024 | +0.03% | 456.9만 |
|---|
| 2026.05.08 | ₩43,101 | ₩44,906 | ₩42,680 | ₩44,585 | +3.44% | 657.3만 |
|---|
| 2026.05.07 | ₩40,803 | ₩41,839 | ₩40,215 | ₩41,484 | +1.67% | 552.9만 |
|---|
| 2026.05.06 | ₩38,157 | ₩40,829 | ₩38,157 | ₩40,562 | +6.30% | 376.1만 |
|---|
| 2026.05.05 | ₩37,542 | ₩38,183 | ₩37,542 | ₩38,090 | +1.46% | 142.7만 |
|---|
| 2026.05.04 | ₩37,061 | ₩37,702 | ₩36,713 | ₩37,568 | +1.37% | 159.7만 |
|---|
| 2026.05.01 | ₩38,090 | ₩38,424 | ₩37,201 | ₩37,395 | -1.82% | 136.4만 |
|---|
| 2026.04.30 | ₩37,181 | ₩38,143 | ₩37,087 | ₩37,782 | +1.62% | 219.7만 |
|---|
| 2026.04.29 | ₩37,862 | ₩38,230 | ₩36,152 | ₩37,315 | -1.45% | 351.2만 |
|---|
| 2026.04.28 | ₩38,223 | ₩38,591 | ₩37,475 | ₩38,157 | -0.17% | 197.9만 |
|---|
| 2026.04.27 | ₩38,651 | ₩39,166 | ₩38,197 | ₩38,317 | -0.86% | 255.8만 |
|---|
| 2026.04.24 | ₩38,731 | ₩38,865 | ₩38,344 | ₩38,678 | -0.14% | 96.9만 |
|---|
| 2026.04.23 | ₩39,172 | ₩39,172 | ₩38,263 | ₩38,745 | -1.09% | 93.5만 |
|---|
| 2026.04.22 | ₩39,587 | ₩39,767 | ₩38,745 | ₩39,172 | -1.05% | 200만 |
|---|
| 2026.04.21 | ₩40,950 | ₩41,083 | ₩39,373 | ₩39,399 | -3.79% | 153.4만 |
|---|
| 2026.04.20 | ₩40,348 | ₩40,990 | ₩40,342 | ₩40,776 | +1.06% | 173.1만 |
|---|
| 2026.04.17 | ₩40,175 | ₩40,923 | ₩39,961 | ₩40,429 | +0.63% | 129.5만 |
|---|
| 2026.04.16 | ₩39,146 | ₩39,760 | ₩39,132 | ₩39,627 | +1.23% | 169.7만 |
|---|
| 2026.04.15 | ₩38,918 | ₩39,386 | ₩38,778 | ₩38,825 | -0.24% | 175.8만 |
|---|
| 2026.04.14 | ₩38,277 | ₩39,186 | ₩38,277 | ₩38,825 | +1.43% | 114.9만 |
|---|
| 2026.04.13 | ₩37,903 | ₩38,811 | ₩37,822 | ₩38,330 | +1.13% | 148.5만 |
|---|
| 2026.04.10 | ₩37,649 | ₩38,491 | ₩37,208 | ₩38,090 | +1.17% | 162.1만 |
|---|
| 2026.04.09 | ₩36,566 | ₩37,635 | ₩36,093 | ₩37,582 | +2.78% | 180.3만 |
|---|
| 2026.04.08 | ₩36,833 | ₩37,595 | ₩36,432 | ₩36,793 | -0.11% | 225만 |
|---|
| 2026.04.07 | ₩35,443 | ₩36,199 | ₩35,283 | ₩36,098 | +1.85% | 276.2만 |
|---|
| 2026.04.06 | ₩34,642 | ₩35,136 | ₩34,448 | ₩34,762 | +0.35% | 90.2만 |
|---|
| 2026.04.02 | ₩34,428 | ₩35,270 | ₩33,826 | ₩34,895 | +1.36% | 126.9만 |
|---|
| 2026.04.01 | ₩34,134 | ₩34,809 | ₩33,960 | ₩34,428 | +0.86% | 357.3만 |
|---|
| 2026.03.31 | ₩32,750 | ₩34,508 | ₩32,483 | ₩34,134 | +4.22% | 301.9만 |
|---|
| 2026.03.30 | ₩31,835 | ₩32,476 | ₩31,661 | ₩32,209 | +1.18% | 403.7만 |
|---|
| 2026.03.27 | ₩32,156 | ₩32,396 | ₩31,741 | ₩31,768 | -1.21% | 181.1만 |
|---|
| 2026.03.26 | ₩31,701 | ₩32,797 | ₩31,701 | ₩32,370 | +2.11% | 217.3만 |
|---|
| 2026.03.25 | ₩31,969 | ₩32,162 | ₩31,220 | ₩31,929 | -0.13% | 211.4만 |
|---|
| 2026.03.24 | ₩31,982 | ₩32,273 | ₩31,193 | ₩31,608 | -1.17% | 252.2만 |
|---|
| 2026.03.23 | ₩32,156 | ₩32,958 | ₩31,728 | ₩32,276 | +0.37% | 373.3만 |
|---|
| 2026.03.20 | ₩31,862 | ₩32,309 | ₩31,447 | ₩31,929 | +0.21% | 326.9만 |
|---|
| 2026.03.19 | ₩32,610 | ₩33,024 | ₩31,661 | ₩31,942 | -2.05% | 319.1만 |
|---|
| 2026.03.18 | ₩35,203 | ₩35,283 | ₩32,864 | ₩32,877 | -6.61% | 293.9만 |
|---|
| 2026.03.17 | ₩36,633 | ₩37,288 | ₩35,216 | ₩35,390 | -3.39% | 193.3만 |
|---|
| 2026.03.16 | ₩36,620 | ₩36,940 | ₩36,340 | ₩36,593 | -0.07% | 108만 |
|---|
| 2026.03.13 | ₩36,179 | ₩36,646 | ₩35,958 | ₩36,513 | +0.92% | 156.9만 |
|---|
| 2026.03.12 | ₩35,831 | ₩36,807 | ₩35,764 | ₩35,911 | +0.22% | 221.8만 |
|---|
| 2026.03.11 | ₩35,978 | ₩36,513 | ₩35,564 | ₩36,152 | +0.48% | 212.6만 |
|---|
| 2026.03.10 | ₩36,780 | ₩36,780 | ₩35,724 | ₩35,831 | -2.58% | 192.5만 |
|---|
| 2026.03.09 | ₩36,940 | ₩37,428 | ₩35,938 | ₩36,767 | -0.47% | 171.2만 |
|---|
| 2026.03.06 | ₩37,277 | ₩38,564 | ₩36,820 | ₩37,208 | -0.19% | 343.5만 |
|---|
| 2026.03.05 | ₩37,849 | ₩39,520 | ₩37,409 | ₩38,892 | +2.75% | 212.5만 |
|---|
| 2026.03.04 | ₩37,729 | ₩38,157 | ₩37,448 | ₩37,809 | +0.21% | 121.6만 |
|---|
| 2026.03.03 | ₩37,528 | ₩38,210 | ₩36,726 | ₩37,983 | +1.21% | 131.5만 |
|---|
| 2026.03.02 | ₩37,649 | ₩38,624 | ₩37,087 | ₩38,050 | +1.06% | 150만 |
|---|
| 2026.02.27 | ₩37,181 | ₩38,290 | ₩36,914 | ₩38,223 | +2.80% | 221만 |
|---|
| 2026.02.26 | ₩35,965 | ₩37,702 | ₩35,938 | ₩37,395 | +3.98% | 278.8만 |
|---|
| 2026.02.25 | ₩36,686 | ₩36,686 | ₩35,751 | ₩35,951 | -2.00% | 401.3만 |
|---|
| 2026.02.24 | ₩37,796 | ₩38,009 | ₩36,593 | ₩36,660 | -3.01% | 371.5만 |
|---|
| 2026.02.23 | ₩39,787 | ₩40,268 | ₩37,796 | ₩38,076 | -4.30% | 246.1만 |
|---|
| 2026.02.20 | ₩38,985 | ₩40,108 | ₩38,825 | ₩39,947 | +2.47% | 169.1만 |
|---|
| 2026.02.19 | ₩39,146 | ₩39,707 | ₩38,598 | ₩39,039 | -0.27% | 196.4만 |
|---|
| 2026.02.18 | ₩39,186 | ₩39,827 | ₩37,595 | ₩39,092 | -0.24% | 340.7만 |
|---|
| 2026.02.17 | ₩39,466 | ₩40,034 | ₩38,651 | ₩39,440 | -0.07% | 220.9만 |
|---|
| 2026.02.13 | ₩38,544 | ₩39,473 | ₩38,290 | ₩39,359 | +2.12% | 196.5만 |
|---|
| 2026.02.12 | ₩39,720 | ₩40,201 | ₩38,050 | ₩38,157 | -3.94% | 427.7만 |
|---|
| 2026.02.11 | ₩41,123 | ₩41,123 | ₩39,553 | ₩39,800 | -3.22% | 249.8만 |
|---|
| 2026.02.10 | ₩39,707 | ₩41,691 | ₩39,560 | ₩41,164 | +3.67% | 273.4만 |
|---|
| 2026.02.09 | ₩38,851 | ₩39,854 | ₩38,515 | ₩39,560 | +1.82% | 267.2만 |
|---|
| 2026.02.06 | ₩39,159 | ₩40,629 | ₩38,317 | ₩38,825 | -0.85% | 695만 |
|---|
| 2026.02.05 | ₩37,675 | ₩38,076 | ₩35,310 | ₩37,675 | 0.00% | 837.1만 |
|---|
| 2026.02.04 | ₩38,090 | ₩38,745 | ₩37,568 | ₩37,689 | -1.05% | 293.8만 |
|---|
| 2026.02.03 | ₩39,987 | ₩40,001 | ₩36,713 | ₩38,009 | -4.95% | 418.9만 |
|---|
| 2026.02.02 | ₩40,068 | ₩40,549 | ₩39,834 | ₩40,362 | +0.73% | 181.1만 |
|---|
| 2026.01.30 | ₩39,921 | ₩40,088 | ₩39,540 | ₩40,068 | +0.37% | 122.5만 |
|---|
| 2026.01.29 | ₩39,934 | ₩40,136 | ₩39,279 | ₩39,921 | -0.03% | 208.3만 |
|---|
| 2026.01.28 | ₩40,522 | ₩40,896 | ₩39,640 | ₩39,881 | -1.58% | 126.7만 |
|---|
| 2026.01.27 | ₩40,896 | ₩40,950 | ₩40,388 | ₩40,442 | -1.11% | 95.6만 |
|---|
| 2026.01.26 | ₩40,522 | ₩41,003 | ₩40,495 | ₩40,589 | +0.16% | 89.7만 |
|---|
| 2026.01.23 | ₩39,947 | ₩40,743 | ₩39,947 | ₩40,522 | +1.44% | 142.4만 |
|---|
| 2026.01.22 | ₩39,947 | ₩40,295 | ₩39,693 | ₩39,894 | -0.13% | 291.8만 |
|---|
| 2026.01.21 | ₩39,881 | ₩40,094 | ₩39,480 | ₩39,907 | +0.07% | 143.1만 |
|---|
| 2026.01.20 | ₩40,362 | ₩40,736 | ₩39,814 | ₩39,961 | -0.99% | 163.1만 |
|---|
| 2026.01.16 | ₩41,351 | ₩41,645 | ₩40,589 | ₩40,883 | -1.13% | 119.3만 |
|---|
| 2026.01.15 | ₩41,778 | ₩42,226 | ₩41,057 | ₩41,271 | -1.22% | 179.3만 |
|---|
| 2026.01.14 | ₩42,099 | ₩42,199 | ₩41,271 | ₩41,792 | -0.73% | 161.9만 |
|---|
| 2026.01.13 | ₩41,284 | ₩42,259 | ₩40,950 | ₩42,112 | +2.01% | 204.8만 |
|---|
| 2026.01.12 | ₩41,297 | ₩42,179 | ₩41,177 | ₩41,364 | +0.16% | 206만 |
|---|
| 2026.01.09 | ₩39,881 | ₩41,605 | ₩39,881 | ₩41,444 | +3.92% | 302.2만 |
|---|
| 2026.01.08 | ₩39,627 | ₩40,629 | ₩39,105 | ₩39,734 | +0.27% | 176.9만 |
|---|
| 2026.01.07 | ₩40,041 | ₩40,235 | ₩39,159 | ₩39,814 | -0.57% | 178.9만 |
|---|
| 2026.01.06 | ₩40,963 | ₩41,188 | ₩39,961 | ₩40,068 | -2.19% | 245.8만 |
|---|
| 2026.01.05 | ₩40,402 | ₩41,384 | ₩40,402 | ₩41,083 | +1.69% | 195.4만 |
|---|
| 2026.01.02 | ₩40,990 | ₩41,324 | ₩40,402 | ₩40,682 | -0.75% | 142.5만 |
|---|
| 2025.12.31 | ₩40,763 | ₩41,170 | ₩40,689 | ₩40,990 | +0.56% | 143.9만 |
|---|
| 2025.12.30 | ₩40,388 | ₩40,803 | ₩39,974 | ₩40,723 | +0.83% | 148.3만 |
|---|
| 2025.12.29 | ₩39,907 | ₩40,963 | ₩39,754 | ₩40,388 | +1.21% | 159.8만 |
|---|
| 2025.12.26 | ₩39,867 | ₩40,268 | ₩39,867 | ₩40,028 | +0.40% | 76.7만 |
|---|
| 2025.12.24 | ₩39,974 | ₩39,974 | ₩39,620 | ₩39,867 | -0.27% | 41.9만 |
|---|
| 2025.12.23 | ₩40,108 | ₩40,108 | ₩39,413 | ₩40,028 | -0.20% | 126.2만 |
|---|
| 2025.12.22 | ₩39,172 | ₩40,375 | ₩39,159 | ₩40,001 | +2.12% | 201.4만 |
|---|
| 2025.12.19 | ₩39,199 | ₩39,627 | ₩39,012 | ₩39,226 | +0.07% | 387.6만 |
|---|
| 2025.12.18 | ₩38,704 | ₩40,870 | ₩38,704 | ₩39,212 | +1.31% | 557.9만 |
|---|
| 2025.12.17 | ₩37,649 | ₩38,217 | ₩37,555 | ₩38,157 | +1.35% | 278.7만 |
|---|
| 2025.12.16 | ₩37,248 | ₩37,796 | ₩36,887 | ₩37,622 | +1.00% | 372.1만 |
|---|
| 2025.12.15 | ₩37,996 | ₩38,009 | ₩36,900 | ₩37,221 | -2.04% | 358.5만 |
|---|
| 2025.12.12 | ₩37,221 | ₩37,548 | ₩36,873 | ₩37,141 | -0.22% | 351.3만 |
|---|
| 2025.12.11 | ₩37,629 | ₩37,796 | ₩36,873 | ₩37,221 | -1.08% | 217.4만 |
|---|
| 2025.12.10 | ₩36,900 | ₩37,475 | ₩36,473 | ₩37,381 | +1.30% | 193.3만 |
|---|
| 2025.12.09 | ₩37,101 | ₩37,809 | ₩36,559 | ₩36,900 | -0.54% | 183.5만 |
|---|
| 2025.12.08 | ₩38,197 | ₩38,344 | ₩36,473 | ₩37,101 | -2.87% | 349.5만 |
|---|
| 2025.12.05 | ₩37,822 | ₩38,571 | ₩37,582 | ₩38,230 | +1.08% | 396.6만 |
|---|
| 2025.12.04 | ₩37,315 | ₩37,702 | ₩37,101 | ₩37,274 | -0.11% | 155.3만 |
|---|
| 2025.12.03 | ₩36,927 | ₩37,582 | ₩36,927 | ₩37,234 | +0.83% | 159.1만 |
|---|
| 2025.12.02 | ₩37,983 | ₩37,983 | ₩37,020 | ₩37,141 | -2.22% | 228.5만 |
|---|
| 2025.12.01 | ₩37,528 | ₩37,896 | ₩37,201 | ₩37,722 | +0.52% | 343.9만 |
|---|
| 2025.11.28 | ₩37,702 | ₩37,876 | ₩37,462 | ₩37,742 | +0.11% | 88.3만 |
|---|
| 2025.11.26 | ₩37,889 | ₩38,170 | ₩37,355 | ₩37,435 | -1.20% | 209.8만 |
|---|
| 2025.11.25 | ₩38,932 | ₩39,319 | ₩37,782 | ₩37,889 | -2.68% | 265.6만 |
|---|
| 2025.11.24 | ₩40,990 | ₩41,070 | ₩38,571 | ₩38,731 | -5.51% | 317.7만 |
|---|
| 2025.11.21 | ₩39,894 | ₩41,792 | ₩39,774 | ₩41,017 | +2.81% | 260.3만 |
|---|
| 2025.11.20 | ₩38,745 | ₩41,164 | ₩37,421 | ₩39,680 | +2.41% | 426.4만 |
|---|
| 2025.11.19 | ₩40,014 | ₩41,524 | ₩39,901 | ₩40,763 | +1.87% | 379.7만 |
|---|
| 2025.11.18 | ₩40,402 | ₩40,709 | ₩40,021 | ₩40,094 | -0.76% | 262.9만 |
|---|
| 2025.11.17 | ₩40,602 | ₩41,037 | ₩40,181 | ₩40,682 | +0.20% | 167.5만 |
|---|
| 2025.11.14 | ₩40,402 | ₩40,656 | ₩40,108 | ₩40,569 | +0.41% | 127.4만 |
|---|
| 2025.11.13 | ₩40,950 | ₩41,123 | ₩40,375 | ₩40,549 | -0.98% | 94.9만 |
|---|
| 2025.11.12 | ₩40,616 | ₩41,137 | ₩40,295 | ₩41,083 | +1.15% | 98.3만 |
|---|
| 2025.11.11 | ₩39,987 | ₩41,017 | ₩39,907 | ₩40,656 | +1.67% | 192.1만 |
|---|
| 2025.11.10 | ₩40,388 | ₩40,422 | ₩39,653 | ₩39,827 | -1.39% | 145.3만 |
|---|
| 2025.11.07 | ₩39,493 | ₩40,415 | ₩39,426 | ₩40,402 | +2.30% | 142.1만 |
|---|
| 2025.11.06 | ₩39,787 | ₩40,041 | ₩39,440 | ₩39,760 | -0.07% | 151.7만 |
|---|
| 2025.11.05 | ₩40,522 | ₩40,749 | ₩39,760 | ₩39,854 | -1.65% | 133.9만 |
|---|
| 2025.11.04 | ₩40,362 | ₩40,963 | ₩39,734 | ₩40,576 | +0.53% | 162.4만 |
|---|
| 2025.11.03 | ₩42,407 | ₩42,473 | ₩40,976 | ₩41,190 | -2.87% | 181.1만 |
|---|
| 2025.10.31 | ₩42,353 | ₩42,975 | ₩42,193 | ₩42,714 | +0.85% | 160.1만 |
|---|
| 2025.10.30 | ₩41,859 | ₩42,781 | ₩41,377 | ₩42,487 | +1.50% | 265.5만 |
|---|
| 2025.10.29 | ₩42,687 | ₩42,687 | ₩41,698 | ₩41,859 | -1.94% | 205.5만 |
|---|
| 2025.10.28 | ₩43,101 | ₩43,262 | ₩42,219 | ₩42,888 | -0.50% | 210.9만 |
|---|
| 2025.10.27 | ₩44,117 | ₩44,117 | ₩42,313 | ₩43,195 | -2.09% | 282.3만 |
|---|
| 2025.10.24 | ₩44,839 | ₩44,892 | ₩43,690 | ₩43,863 | -2.18% | 142.9만 |
|---|
| 2025.10.23 | ₩44,572 | ₩45,053 | ₩44,525 | ₩44,572 | 0.00% | 111.8만 |
|---|
| 2025.10.22 | ₩44,532 | ₩45,093 | ₩44,371 | ₩44,384 | -0.33% | 103.8만 |
|---|
| 2025.10.21 | ₩44,505 | ₩45,320 | ₩43,696 | ₩44,692 | +0.42% | 289.4만 |
|---|
| 2025.10.20 | ₩43,970 | ₩44,625 | ₩43,917 | ₩44,505 | +1.22% | 173.3만 |
|---|
| 2025.10.17 | ₩43,275 | ₩44,117 | ₩42,600 | ₩44,097 | +1.90% | 275.4만 |
|---|
| 2025.10.16 | ₩43,436 | ₩43,629 | ₩42,660 | ₩43,409 | -0.06% | 181.5만 |
|---|
| 2025.10.15 | ₩43,663 | ₩44,759 | ₩43,315 | ₩43,342 | -0.73% | 184.4만 |
|---|
| 2025.10.14 | ₩43,235 | ₩43,636 | ₩42,540 | ₩43,543 | +0.71% | 255.9만 |
|---|
| 2025.10.13 | ₩42,968 | ₩43,556 | ₩42,814 | ₩42,968 | 0.00% | 130.7만 |
|---|
| 2025.10.10 | ₩43,021 | ₩43,302 | ₩42,366 | ₩42,874 | -0.34% | 178.1만 |
|---|