시장 데이터를 불러오는 중
전체 종목
리버티 글로벌 Class A 과거 주가
Liberty Global Ltd. - Class A Common Shares · LBTYA · NASDAQ
주요 사업 분야는 케이블·유료방송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Liberty Global Ltd. - Class A Common Shares · LBTYA · NASDAQ
주요 사업 분야는 케이블·유료방송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,868 | ₩11,909 | ₩11,198 | ₩11,614 | -2.15% | 572.9만 |
| 2026.10.08 | ₩12,083 | ₩12,164 | ₩11,708 | ₩11,976 | -0.89% | 501만 |
| 2026.10.07 | ₩12,231 | ₩12,338 | ₩12,096 | ₩12,204 | -0.22% | 174.7만 |
| 2026.10.06 | ₩12,096 | ₩12,284 | ₩11,922 | ₩12,257 | +1.33% | 437.9만 |
| 2026.10.05 | ₩11,962 | ₩12,231 | ₩11,949 | ₩12,056 | +0.78% | 386.8만 |
| 2026.10.02 | ₩12,096 | ₩12,351 | ₩11,801 | ₩11,962 | -1.11% | 443.3만 |
| 2026.10.01 | ₩12,338 | ₩12,378 | ₩11,949 | ₩11,962 | -3.04% | 379.7만 |
| 2026.09.30 | ₩12,418 | ₩12,673 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,231 |
| ₩12,244 |
| -1.40% |
| 455.7만 |
| 2026.09.29 | ₩12,646 | ₩12,740 | ₩12,378 | ₩12,418 | -1.80% | 499.9만 |
|---|
| 2026.09.28 | ₩12,646 | ₩12,821 | ₩12,472 | ₩12,646 | 0.00% | 459만 |
|---|
| 2026.09.25 | ₩12,700 | ₩12,821 | ₩12,445 | ₩12,673 | -0.21% | 238.8만 |
|---|
| 2026.09.24 | ₩12,727 | ₩13,129 | ₩12,606 | ₩12,633 | -0.74% | 316.3만 |
|---|
| 2026.09.23 | ₩13,397 | ₩13,491 | ₩12,700 | ₩12,713 | -5.11% | 330.4만 |
|---|
| 2026.09.22 | ₩13,491 | ₩13,679 | ₩13,357 | ₩13,370 | -0.89% | 262.3만 |
|---|
| 2026.09.21 | ₩13,370 | ₩13,531 | ₩13,290 | ₩13,397 | +0.20% | 367만 |
|---|
| 2026.09.18 | ₩13,692 | ₩13,773 | ₩13,223 | ₩13,236 | -3.33% | 549.3만 |
|---|
| 2026.09.17 | ₩14,162 | ₩14,215 | ₩13,733 | ₩13,800 | -2.56% | 191.4만 |
|---|
| 2026.09.16 | ₩14,054 | ₩14,121 | ₩13,706 | ₩13,947 | -0.76% | 200.4만 |
|---|
| 2026.09.15 | ₩14,081 | ₩14,430 | ₩14,028 | ₩14,068 | -0.10% | 167.1만 |
|---|
| 2026.09.14 | ₩14,189 | ₩14,336 | ₩13,934 | ₩14,215 | +0.19% | 189.2만 |
|---|
| 2026.09.11 | ₩14,363 | ₩14,685 | ₩13,719 | ₩14,041 | -2.24% | 257.3만 |
|---|
| 2026.09.10 | ₩14,068 | ₩14,336 | ₩14,068 | ₩14,242 | +1.24% | 181만 |
|---|
| 2026.09.09 | ₩14,296 | ₩14,323 | ₩14,054 | ₩14,095 | -1.41% | 201.9만 |
|---|
| 2026.09.08 | ₩14,282 | ₩14,510 | ₩14,282 | ₩14,363 | +0.56% | 191.4만 |
|---|
| 2026.09.04 | ₩14,202 | ₩14,336 | ₩14,202 | ₩14,242 | +0.28% | 211.8만 |
|---|
| 2026.09.03 | ₩14,390 | ₩14,510 | ₩14,189 | ₩14,296 | -0.65% | 127.4만 |
|---|
| 2026.09.02 | ₩14,269 | ₩14,524 | ₩14,175 | ₩14,323 | +0.38% | 229.7만 |
|---|
| 2026.09.01 | ₩14,363 | ₩14,510 | ₩14,108 | ₩14,135 | -1.59% | 154.2만 |
|---|
| 2026.08.31 | ₩14,309 | ₩14,443 | ₩14,121 | ₩14,417 | +0.75% | 239.1만 |
|---|
| 2026.08.28 | ₩14,189 | ₩14,430 | ₩14,162 | ₩14,309 | +0.85% | 180.5만 |
|---|
| 2026.08.27 | ₩14,336 | ₩14,497 | ₩14,081 | ₩14,135 | -1.40% | 257.2만 |
|---|
| 2026.08.26 | ₩14,510 | ₩14,644 | ₩14,296 | ₩14,457 | -0.37% | 217.7만 |
|---|
| 2026.08.25 | ₩14,443 | ₩14,537 | ₩14,349 | ₩14,470 | +0.19% | 124.1만 |
|---|
| 2026.08.24 | ₩14,296 | ₩14,443 | ₩14,242 | ₩14,376 | +0.56% | 158.2만 |
|---|
| 2026.08.21 | ₩14,484 | ₩14,484 | ₩14,068 | ₩14,282 | -1.39% | 190.1만 |
|---|
| 2026.08.20 | ₩14,095 | ₩14,510 | ₩14,081 | ₩14,269 | +1.24% | 240.1만 |
|---|
| 2026.08.19 | ₩14,242 | ₩14,363 | ₩14,108 | ₩14,349 | +0.75% | 194.9만 |
|---|
| 2026.08.18 | ₩13,853 | ₩14,162 | ₩13,719 | ₩14,054 | +1.45% | 214.4만 |
|---|
| 2026.08.17 | ₩13,947 | ₩14,148 | ₩13,813 | ₩13,907 | -0.29% | 184.6만 |
|---|
| 2026.08.14 | ₩14,135 | ₩14,269 | ₩14,014 | ₩14,041 | -0.66% | 179.9만 |
|---|
| 2026.08.13 | ₩13,920 | ₩14,108 | ₩13,800 | ₩14,068 | +1.06% | 240.4만 |
|---|
| 2026.08.12 | ₩13,679 | ₩13,987 | ₩13,679 | ₩13,974 | +2.16% | 210.3만 |
|---|
| 2026.08.11 | ₩13,612 | ₩13,880 | ₩13,612 | ₩13,666 | +0.39% | 260.3만 |
|---|
| 2026.08.10 | ₩13,974 | ₩14,054 | ₩13,598 | ₩13,612 | -2.59% | 301.8만 |
|---|
| 2026.08.07 | ₩14,443 | ₩14,685 | ₩14,081 | ₩14,148 | -2.04% | 185.5만 |
|---|
| 2026.08.06 | ₩14,363 | ₩14,591 | ₩14,349 | ₩14,457 | +0.65% | 191.6만 |
|---|
| 2026.08.05 | ₩14,510 | ₩14,564 | ₩13,947 | ₩14,175 | -2.31% | 228.1만 |
|---|
| 2026.08.04 | ₩14,510 | ₩14,805 | ₩14,443 | ₩14,644 | +0.92% | 266.5만 |
|---|
| 2026.08.03 | ₩14,296 | ₩14,792 | ₩14,296 | ₩14,591 | +2.06% | 378.5만 |
|---|
| 2026.07.31 | ₩13,867 | ₩14,256 | ₩13,706 | ₩14,229 | +2.61% | 291.8만 |
|---|
| 2026.07.30 | ₩13,920 | ₩14,202 | ₩13,679 | ₩14,001 | +0.58% | 313.8만 |
|---|
| 2026.07.29 | ₩13,813 | ₩14,162 | ₩13,813 | ₩14,121 | +2.23% | 232.9만 |
|---|
| 2026.07.28 | ₩13,303 | ₩13,813 | ₩13,089 | ₩13,706 | +3.02% | 353.4만 |
|---|
| 2026.07.27 | ₩13,142 | ₩13,451 | ₩12,995 | ₩13,183 | +0.31% | 452.8만 |
|---|
| 2026.07.24 | ₩13,598 | ₩13,746 | ₩12,646 | ₩12,995 | -4.44% | 877.2만 |
|---|
| 2026.07.23 | ₩13,759 | ₩14,041 | ₩13,679 | ₩13,800 | +0.29% | 206.5만 |
|---|
| 2026.07.22 | ₩13,961 | ₩14,068 | ₩13,867 | ₩13,974 | +0.10% | 165.9만 |
|---|
| 2026.07.21 | ₩13,853 | ₩14,001 | ₩13,719 | ₩13,786 | -0.48% | 146.2만 |
|---|
| 2026.07.20 | ₩13,947 | ₩14,054 | ₩13,746 | ₩13,826 | -0.87% | 154.3만 |
|---|
| 2026.07.17 | ₩14,443 | ₩14,443 | ₩13,880 | ₩13,961 | -3.34% | 157.9만 |
|---|
| 2026.07.16 | ₩14,470 | ₩14,551 | ₩14,363 | ₩14,390 | -0.56% | 94.7만 |
|---|
| 2026.07.15 | ₩14,417 | ₩14,658 | ₩14,390 | ₩14,457 | +0.28% | 116.1만 |
|---|
| 2026.07.14 | ₩14,752 | ₩14,752 | ₩14,376 | ₩14,390 | -2.45% | 124.6만 |
|---|
| 2026.07.13 | ₩14,282 | ₩14,738 | ₩14,269 | ₩14,618 | +2.35% | 172.8만 |
|---|
| 2026.07.10 | ₩14,349 | ₩14,403 | ₩14,028 | ₩14,229 | -0.84% | 131.8만 |
|---|
| 2026.07.09 | ₩14,202 | ₩14,457 | ₩13,934 | ₩14,296 | +0.66% | 243.2만 |
|---|
| 2026.07.08 | ₩14,376 | ₩14,725 | ₩14,148 | ₩14,175 | -1.40% | 204.8만 |
|---|
| 2026.07.07 | ₩14,577 | ₩14,765 | ₩14,376 | ₩14,417 | -1.10% | 210.3만 |
|---|
| 2026.07.06 | ₩15,221 | ₩15,422 | ₩14,537 | ₩14,577 | -4.23% | 246.6만 |
|---|
| 2026.07.02 | ₩15,328 | ₩15,463 | ₩14,940 | ₩15,154 | -1.14% | 164.8만 |
|---|
| 2026.07.01 | ₩15,248 | ₩15,248 | ₩14,846 | ₩15,154 | -0.62% | 212.1만 |
|---|
| 2026.06.30 | ₩15,369 | ₩15,409 | ₩15,154 | ₩15,248 | -0.79% | 184만 |
|---|
| 2026.06.29 | ₩15,302 | ₩15,677 | ₩15,302 | ₩15,489 | +1.23% | 206.9만 |
|---|
| 2026.06.26 | ₩14,913 | ₩15,530 | ₩14,913 | ₩15,261 | +2.34% | 429.4만 |
|---|
| 2026.06.25 | ₩14,899 | ₩15,127 | ₩14,792 | ₩14,872 | -0.18% | 316.2만 |
|---|
| 2026.06.24 | ₩15,100 | ₩15,221 | ₩14,846 | ₩14,913 | -1.24% | 144만 |
|---|
| 2026.06.23 | ₩14,859 | ₩15,181 | ₩14,779 | ₩15,033 | +1.17% | 143.8만 |
|---|
| 2026.06.22 | ₩14,966 | ₩15,047 | ₩14,712 | ₩14,792 | -1.16% | 238.1만 |
|---|
| 2026.06.18 | ₩15,302 | ₩15,516 | ₩14,966 | ₩15,020 | -1.84% | 341.7만 |
|---|
| 2026.06.17 | ₩15,945 | ₩16,187 | ₩15,154 | ₩15,302 | -4.04% | 219만 |
|---|
| 2026.06.16 | ₩16,093 | ₩16,361 | ₩15,825 | ₩16,120 | +0.17% | 167.3만 |
|---|
| 2026.06.15 | ₩16,710 | ₩16,737 | ₩16,120 | ₩16,146 | -3.37% | 255만 |
|---|
| 2026.06.12 | ₩16,200 | ₩16,737 | ₩16,079 | ₩16,710 | +3.15% | 136.2만 |
|---|
| 2026.06.11 | ₩15,865 | ₩16,240 | ₩15,731 | ₩16,133 | +1.69% | 180.5만 |
|---|
| 2026.06.10 | ₩15,771 | ₩15,999 | ₩15,717 | ₩15,798 | +0.17% | 148.5만 |
|---|
| 2026.06.09 | ₩15,825 | ₩15,959 | ₩15,731 | ₩15,744 | -0.51% | 119.1만 |
|---|
| 2026.06.08 | ₩15,758 | ₩15,945 | ₩15,677 | ₩15,838 | +0.51% | 144.4만 |
|---|
| 2026.06.05 | ₩15,650 | ₩15,905 | ₩15,369 | ₩15,771 | +0.77% | 171.4만 |
|---|
| 2026.06.04 | ₩15,959 | ₩16,187 | ₩15,570 | ₩15,597 | -2.27% | 119.9만 |
|---|
| 2026.06.03 | ₩16,334 | ₩16,374 | ₩15,597 | ₩15,744 | -3.61% | 244.4만 |
|---|
| 2026.06.02 | ₩16,227 | ₩16,549 | ₩16,160 | ₩16,374 | +0.91% | 194.6만 |
|---|
| 2026.06.01 | ₩16,777 | ₩16,804 | ₩16,187 | ₩16,281 | -2.96% | 153.3만 |
|---|
| 2026.05.29 | ₩16,294 | ₩16,871 | ₩16,133 | ₩16,777 | +2.96% | 223.4만 |
|---|
| 2026.05.28 | ₩16,160 | ₩16,562 | ₩15,986 | ₩16,374 | +1.33% | 135만 |
|---|
| 2026.05.27 | ₩16,294 | ₩16,522 | ₩16,120 | ₩16,214 | -0.49% | 160.8만 |
|---|
| 2026.05.26 | ₩16,348 | ₩16,535 | ₩16,093 | ₩16,307 | -0.25% | 101만 |
|---|
| 2026.05.22 | ₩16,388 | ₩16,455 | ₩16,200 | ₩16,334 | -0.33% | 100.5만 |
|---|
| 2026.05.21 | ₩15,825 | ₩16,562 | ₩15,717 | ₩16,415 | +3.73% | 129.9만 |
|---|
| 2026.05.20 | ₩16,294 | ₩16,522 | ₩15,905 | ₩15,919 | -2.30% | 149.5만 |
|---|
| 2026.05.19 | ₩16,187 | ₩16,348 | ₩15,905 | ₩16,294 | +0.66% | 184.5만 |
|---|
| 2026.05.18 | ₩15,503 | ₩16,187 | ₩15,463 | ₩16,160 | +4.24% | 172.5만 |
|---|
| 2026.05.15 | ₩15,235 | ₩15,570 | ₩15,235 | ₩15,436 | +1.32% | 129.4만 |
|---|
| 2026.05.14 | ₩15,798 | ₩15,932 | ₩15,328 | ₩15,463 | -2.12% | 161.4만 |
|---|
| 2026.05.13 | ₩15,516 | ₩15,784 | ₩15,409 | ₩15,650 | +0.86% | 96.8만 |
|---|
| 2026.05.12 | ₩16,160 | ₩16,294 | ₩15,570 | ₩15,570 | -3.65% | 189.6만 |
|---|
| 2026.05.11 | ₩16,361 | ₩16,428 | ₩16,053 | ₩16,173 | -1.15% | 135.2만 |
|---|
| 2026.05.08 | ₩16,589 | ₩16,589 | ₩16,254 | ₩16,294 | -1.78% | 130.6만 |
|---|
| 2026.05.07 | ₩16,361 | ₩16,549 | ₩16,106 | ₩16,455 | +0.57% | 152.7만 |
|---|
| 2026.05.06 | ₩16,173 | ₩16,535 | ₩16,053 | ₩16,482 | +1.91% | 184.9만 |
|---|
| 2026.05.05 | ₩15,825 | ₩16,227 | ₩15,422 | ₩16,133 | +1.95% | 283.2만 |
|---|
| 2026.05.04 | ₩16,093 | ₩16,120 | ₩15,637 | ₩15,838 | -1.58% | 240.6만 |
|---|
| 2026.05.01 | ₩15,328 | ₩16,374 | ₩15,328 | ₩16,039 | +4.64% | 466.1만 |
|---|
| 2026.04.30 | ₩15,288 | ₩15,610 | ₩15,221 | ₩15,530 | +1.58% | 388만 |
|---|
| 2026.04.29 | ₩15,422 | ₩15,664 | ₩15,275 | ₩15,288 | -0.87% | 202.6만 |
|---|
| 2026.04.28 | ₩15,717 | ₩15,892 | ₩15,355 | ₩15,449 | -1.71% | 161.9만 |
|---|
| 2026.04.27 | ₩15,932 | ₩16,401 | ₩15,409 | ₩15,570 | -2.27% | 253.7만 |
|---|
| 2026.04.24 | ₩16,173 | ₩16,321 | ₩15,905 | ₩15,959 | -1.33% | 182만 |
|---|
| 2026.04.23 | ₩16,053 | ₩16,482 | ₩15,986 | ₩16,240 | +1.17% | 175.5만 |
|---|
| 2026.04.22 | ₩16,643 | ₩16,750 | ₩15,892 | ₩16,026 | -3.71% | 287.9만 |
|---|
| 2026.04.21 | ₩17,139 | ₩17,152 | ₩16,576 | ₩16,616 | -3.05% | 121.6만 |
|---|
| 2026.04.20 | ₩16,804 | ₩17,246 | ₩16,804 | ₩17,125 | +1.92% | 167.1만 |
|---|
| 2026.04.17 | ₩16,965 | ₩17,085 | ₩16,817 | ₩16,844 | -0.71% | 172.2만 |
|---|
| 2026.04.16 | ₩16,696 | ₩16,965 | ₩16,562 | ₩16,924 | +1.37% | 200.7만 |
|---|
| 2026.04.15 | ₩16,777 | ₩17,005 | ₩16,562 | ₩16,616 | -0.96% | 179.3만 |
|---|
| 2026.04.14 | ₩16,710 | ₩16,790 | ₩16,602 | ₩16,737 | +0.16% | 138.2만 |
|---|
| 2026.04.13 | ₩16,133 | ₩16,670 | ₩15,986 | ₩16,589 | +2.83% | 341.5만 |
|---|
| 2026.04.10 | ₩16,562 | ₩16,643 | ₩16,227 | ₩16,240 | -1.94% | 147.3만 |
|---|
| 2026.04.09 | ₩16,844 | ₩16,884 | ₩16,535 | ₩16,562 | -1.67% | 218.4만 |
|---|
| 2026.04.08 | ₩16,924 | ₩16,991 | ₩16,589 | ₩16,897 | -0.16% | 287.1만 |
|---|
| 2026.04.07 | ₩16,737 | ₩16,884 | ₩16,482 | ₩16,589 | -0.88% | 219.6만 |
|---|
| 2026.04.06 | ₩16,415 | ₩16,951 | ₩16,361 | ₩16,763 | +2.12% | 263.1만 |
|---|
| 2026.04.02 | ₩16,254 | ₩16,589 | ₩16,173 | ₩16,415 | +0.99% | 401.3만 |
|---|
| 2026.04.01 | ₩16,334 | ₩16,522 | ₩16,066 | ₩16,281 | -0.33% | 175.9만 |
|---|
| 2026.03.31 | ₩16,374 | ₩16,616 | ₩16,120 | ₩16,214 | -0.98% | 500.2만 |
|---|
| 2026.03.30 | ₩16,173 | ₩16,415 | ₩16,106 | ₩16,240 | +0.41% | 233.3만 |
|---|
| 2026.03.27 | ₩16,173 | ₩16,321 | ₩15,972 | ₩16,053 | -0.75% | 109.7만 |
|---|
| 2026.03.26 | ₩16,361 | ₩16,535 | ₩16,133 | ₩16,173 | -1.15% | 161만 |
|---|
| 2026.03.25 | ₩16,562 | ₩16,683 | ₩16,374 | ₩16,468 | -0.57% | 163.6만 |
|---|
| 2026.03.24 | ₩16,200 | ₩16,629 | ₩16,093 | ₩16,321 | +0.75% | 145.7만 |
|---|
| 2026.03.23 | ₩15,637 | ₩16,227 | ₩15,583 | ₩16,200 | +3.60% | 210.1만 |
|---|
| 2026.03.20 | ₩15,892 | ₩15,972 | ₩15,570 | ₩15,677 | -1.35% | 280.7만 |
|---|
| 2026.03.19 | ₩15,905 | ₩16,254 | ₩15,758 | ₩15,959 | +0.34% | 140.8만 |
|---|
| 2026.03.18 | ₩16,227 | ₩16,388 | ₩15,892 | ₩15,919 | -1.90% | 120.7만 |
|---|
| 2026.03.17 | ₩16,374 | ₩16,589 | ₩16,267 | ₩16,334 | -0.25% | 144.1만 |
|---|
| 2026.03.16 | ₩16,348 | ₩16,629 | ₩16,227 | ₩16,321 | -0.16% | 172.8만 |
|---|
| 2026.03.13 | ₩16,844 | ₩16,897 | ₩16,281 | ₩16,334 | -3.03% | 147만 |
|---|
| 2026.03.12 | ₩16,093 | ₩16,804 | ₩16,026 | ₩16,656 | +3.50% | 267.5만 |
|---|
| 2026.03.11 | ₩16,737 | ₩16,938 | ₩16,200 | ₩16,374 | -2.16% | 192.3만 |
|---|
| 2026.03.10 | ₩16,723 | ₩16,951 | ₩16,683 | ₩16,737 | +0.08% | 133.4만 |
|---|
| 2026.03.09 | ₩16,509 | ₩17,018 | ₩16,227 | ₩16,857 | +2.11% | 233.7만 |
|---|
| 2026.03.06 | ₩17,099 | ₩17,099 | ₩16,737 | ₩16,817 | -1.65% | 137.3만 |
|---|
| 2026.03.05 | ₩16,951 | ₩17,407 | ₩16,951 | ₩17,246 | +1.74% | 197.8만 |
|---|
| 2026.03.04 | ₩16,965 | ₩17,313 | ₩16,884 | ₩17,125 | +0.95% | 454.2만 |
|---|
| 2026.03.03 | ₩17,032 | ₩17,125 | ₩16,535 | ₩16,924 | -0.63% | 333.5만 |
|---|
| 2026.03.02 | ₩16,897 | ₩17,273 | ₩16,763 | ₩17,045 | +0.87% | 437.8만 |
|---|
| 2026.02.27 | ₩16,616 | ₩17,273 | ₩16,509 | ₩17,085 | +2.82% | 196.6만 |
|---|
| 2026.02.26 | ₩17,179 | ₩17,193 | ₩16,790 | ₩16,790 | -2.26% | 233.5만 |
|---|
| 2026.02.25 | ₩17,206 | ₩17,246 | ₩16,924 | ₩17,206 | 0.00% | 217.5만 |
|---|
| 2026.02.24 | ₩17,273 | ₩17,488 | ₩16,991 | ₩17,219 | -0.31% | 278.3만 |
|---|
| 2026.02.23 | ₩16,790 | ₩17,407 | ₩16,428 | ₩17,233 | +2.64% | 476.9만 |
|---|
| 2026.02.20 | ₩16,401 | ₩16,924 | ₩16,039 | ₩16,817 | +2.53% | 781.7만 |
|---|
| 2026.02.19 | ₩17,300 | ₩17,729 | ₩16,281 | ₩16,415 | -5.12% | 569.6만 |
|---|
| 2026.02.18 | ₩15,556 | ₩18,131 | ₩14,980 | ₩17,474 | +12.33% | 1166만 |
|---|
| 2026.02.17 | ₩14,618 | ₩15,074 | ₩14,618 | ₩14,966 | +2.39% | 592.1만 |
|---|
| 2026.02.13 | ₩15,033 | ₩15,221 | ₩14,510 | ₩14,604 | -2.85% | 413만 |
|---|
| 2026.02.12 | ₩15,208 | ₩15,489 | ₩14,779 | ₩15,074 | -0.88% | 484.8만 |
|---|
| 2026.02.11 | ₩15,463 | ₩15,717 | ₩15,100 | ₩15,127 | -2.17% | 212.6만 |
|---|
| 2026.02.10 | ₩15,583 | ₩15,704 | ₩15,436 | ₩15,503 | -0.52% | 288만 |
|---|
| 2026.02.09 | ₩15,677 | ₩15,865 | ₩15,382 | ₩15,570 | -0.68% | 407.1만 |
|---|
| 2026.02.06 | ₩15,422 | ₩15,825 | ₩15,181 | ₩15,758 | +2.17% | 554.6만 |
|---|
| 2026.02.05 | ₩15,181 | ₩15,261 | ₩14,886 | ₩15,100 | -0.53% | 307.3만 |
|---|
| 2026.02.04 | ₩14,872 | ₩15,288 | ₩14,846 | ₩15,194 | +2.16% | 270.3만 |
|---|
| 2026.02.03 | ₩14,752 | ₩14,899 | ₩14,631 | ₩14,779 | +0.18% | 282.1만 |
|---|
| 2026.02.02 | ₩14,846 | ₩14,993 | ₩14,631 | ₩14,805 | -0.27% | 191.2만 |
|---|
| 2026.01.30 | ₩14,980 | ₩15,033 | ₩14,712 | ₩14,872 | -0.72% | 168.8만 |
|---|
| 2026.01.29 | ₩14,430 | ₩14,913 | ₩14,430 | ₩14,913 | +3.35% | 323만 |
|---|
| 2026.01.28 | ₩14,443 | ₩14,591 | ₩14,282 | ₩14,376 | -0.46% | 149.7만 |
|---|
| 2026.01.27 | ₩14,631 | ₩14,738 | ₩14,430 | ₩14,443 | -1.28% | 288.8만 |
|---|
| 2026.01.26 | ₩14,644 | ₩14,725 | ₩14,484 | ₩14,591 | -0.37% | 291.4만 |
|---|
| 2026.01.23 | ₩14,081 | ₩14,738 | ₩13,853 | ₩14,604 | +3.71% | 378.9만 |
|---|
| 2026.01.22 | ₩14,269 | ₩14,403 | ₩14,041 | ₩14,108 | -1.13% | 292.2만 |
|---|
| 2026.01.21 | ₩13,746 | ₩14,229 | ₩13,746 | ₩14,108 | +2.63% | 297.2만 |
|---|
| 2026.01.20 | ₩13,612 | ₩13,880 | ₩13,531 | ₩13,733 | +0.89% | 274.9만 |
|---|
| 2026.01.16 | ₩14,081 | ₩14,081 | ₩13,706 | ₩13,733 | -2.48% | 256.5만 |
|---|
| 2026.01.15 | ₩14,135 | ₩14,256 | ₩13,920 | ₩14,095 | -0.28% | 141.9만 |
|---|
| 2026.01.14 | ₩14,081 | ₩14,202 | ₩13,934 | ₩14,135 | +0.38% | 104.5만 |
|---|
| 2026.01.13 | ₩14,309 | ₩14,363 | ₩13,826 | ₩14,121 | -1.31% | 235.6만 |
|---|
| 2026.01.12 | ₩14,202 | ₩14,323 | ₩14,121 | ₩14,296 | +0.66% | 170.6만 |
|---|
| 2026.01.09 | ₩14,457 | ₩14,524 | ₩14,148 | ₩14,202 | -1.76% | 156.6만 |
|---|
| 2026.01.08 | ₩14,631 | ₩14,725 | ₩14,189 | ₩14,457 | -1.19% | 160.2만 |
|---|
| 2026.01.07 | ₩14,779 | ₩14,926 | ₩14,618 | ₩14,712 | -0.45% | 184.8만 |
|---|
| 2026.01.06 | ₩14,551 | ₩14,805 | ₩14,470 | ₩14,765 | +1.47% | 190.9만 |
|---|
| 2026.01.05 | ₩14,618 | ₩14,685 | ₩14,108 | ₩14,591 | -0.18% | 193.3만 |
|---|
| 2026.01.02 | ₩14,953 | ₩15,020 | ₩14,564 | ₩14,618 | -2.24% | 159.4만 |
|---|
| 2025.12.31 | ₩15,074 | ₩15,074 | ₩14,913 | ₩14,940 | -0.89% | 135.9만 |
|---|
| 2025.12.30 | ₩15,007 | ₩15,154 | ₩14,805 | ₩15,060 | +0.36% | 226.9만 |
|---|
| 2025.12.29 | ₩14,859 | ₩15,127 | ₩14,779 | ₩14,993 | +0.90% | 194.9만 |
|---|
| 2025.12.26 | ₩14,980 | ₩15,033 | ₩14,846 | ₩14,886 | -0.63% | 82.2만 |
|---|
| 2025.12.24 | ₩15,033 | ₩15,074 | ₩14,899 | ₩14,940 | -0.62% | 47만 |
|---|
| 2025.12.23 | ₩15,100 | ₩15,127 | ₩14,953 | ₩15,020 | -0.53% | 144.4만 |
|---|
| 2025.12.22 | ₩15,007 | ₩15,235 | ₩14,980 | ₩15,100 | +0.63% | 154.3만 |
|---|
| 2025.12.19 | ₩14,618 | ₩15,194 | ₩14,604 | ₩14,993 | +2.57% | 526.9만 |
|---|
| 2025.12.18 | ₩14,698 | ₩14,792 | ₩14,577 | ₩14,604 | -0.64% | 171.4만 |
|---|
| 2025.12.17 | ₩14,698 | ₩14,926 | ₩14,658 | ₩14,685 | -0.09% | 85.4만 |
|---|
| 2025.12.16 | ₩15,020 | ₩15,087 | ₩14,658 | ₩14,765 | -1.70% | 156.4만 |
|---|
| 2025.12.15 | ₩15,114 | ₩15,168 | ₩14,872 | ₩15,033 | -0.53% | 142.8만 |
|---|
| 2025.12.12 | ₩15,033 | ₩15,248 | ₩14,993 | ₩15,087 | +0.36% | 320.8만 |
|---|
| 2025.12.11 | ₩14,980 | ₩15,194 | ₩14,913 | ₩15,033 | +0.36% | 352.6만 |
|---|
| 2025.12.10 | ₩14,564 | ₩15,047 | ₩14,524 | ₩14,980 | +2.85% | 157.9만 |
|---|
| 2025.12.09 | ₩15,007 | ₩15,127 | ₩14,430 | ₩14,551 | -3.04% | 195.9만 |
|---|
| 2025.12.08 | ₩15,261 | ₩15,342 | ₩14,953 | ₩15,007 | -1.67% | 164.7만 |
|---|
| 2025.12.05 | ₩14,899 | ₩15,221 | ₩14,846 | ₩15,208 | +2.07% | 114.4만 |
|---|
| 2025.12.04 | ₩15,181 | ₩15,328 | ₩14,738 | ₩14,846 | -2.21% | 155만 |
|---|
| 2025.12.03 | ₩15,355 | ₩15,463 | ₩15,114 | ₩15,127 | -1.48% | 166.8만 |
|---|
| 2025.12.02 | ₩15,395 | ₩15,664 | ₩15,248 | ₩15,328 | -0.44% | 198.1만 |
|---|
| 2025.12.01 | ₩15,181 | ₩15,382 | ₩15,127 | ₩15,328 | +0.97% | 154만 |
|---|
| 2025.11.28 | ₩15,154 | ₩15,342 | ₩15,074 | ₩15,302 | +0.97% | 58.9만 |
|---|
| 2025.11.26 | ₩15,087 | ₩15,275 | ₩15,074 | ₩15,154 | +0.44% | 200.1만 |
|---|
| 2025.11.25 | ₩14,765 | ₩15,114 | ₩14,698 | ₩15,074 | +2.09% | 240.4만 |
|---|
| 2025.11.24 | ₩14,805 | ₩14,940 | ₩14,577 | ₩14,765 | -0.27% | 264.4만 |
|---|
| 2025.11.21 | ₩14,443 | ₩14,886 | ₩14,323 | ₩14,792 | +2.41% | 193.5만 |
|---|
| 2025.11.20 | ₩14,779 | ₩14,926 | ₩14,376 | ₩14,417 | -2.45% | 176.4만 |
|---|
| 2025.11.19 | ₩14,765 | ₩14,940 | ₩14,604 | ₩14,671 | -0.64% | 188.9만 |
|---|
| 2025.11.18 | ₩14,349 | ₩14,819 | ₩14,336 | ₩14,765 | +2.90% | 197.1만 |
|---|
| 2025.11.17 | ₩14,242 | ₩14,484 | ₩14,189 | ₩14,349 | +0.75% | 153.1만 |
|---|
| 2025.11.14 | ₩14,376 | ₩14,430 | ₩14,108 | ₩14,309 | -0.47% | 132.5만 |
|---|
| 2025.11.13 | ₩14,510 | ₩14,577 | ₩14,296 | ₩14,443 | -0.46% | 142.9만 |
|---|
| 2025.11.12 | ₩14,671 | ₩14,832 | ₩14,470 | ₩14,604 | -0.46% | 330.6만 |
|---|
| 2025.11.11 | ₩14,644 | ₩14,805 | ₩14,551 | ₩14,671 | +0.18% | 131.7만 |
|---|
| 2025.11.10 | ₩14,376 | ₩14,805 | ₩14,323 | ₩14,644 | +1.87% | 255.8만 |
|---|
| 2025.11.07 | ₩14,269 | ₩14,390 | ₩14,175 | ₩14,363 | +0.66% | 155.6만 |
|---|
| 2025.11.06 | ₩14,457 | ₩14,765 | ₩14,269 | ₩14,296 | -1.11% | 184.5만 |
|---|
| 2025.11.05 | ₩14,256 | ₩14,577 | ₩14,256 | ₩14,484 | +1.60% | 146.5만 |
|---|
| 2025.11.04 | ₩14,524 | ₩14,698 | ₩14,229 | ₩14,282 | -1.66% | 210.5만 |
|---|
| 2025.11.03 | ₩14,658 | ₩14,671 | ₩14,081 | ₩14,604 | -0.37% | 303.7만 |
|---|
| 2025.10.31 | ₩14,685 | ₩15,127 | ₩14,162 | ₩14,752 | +0.46% | 428.7만 |
|---|
| 2025.10.30 | ₩14,162 | ₩15,248 | ₩13,867 | ₩14,712 | +3.88% | 518.9만 |
|---|
| 2025.10.29 | ₩14,725 | ₩15,033 | ₩14,242 | ₩14,363 | -2.46% | 396.2만 |
|---|
| 2025.10.28 | ₩14,631 | ₩14,765 | ₩14,564 | ₩14,685 | +0.37% | 115.7만 |
|---|
| 2025.10.27 | ₩14,859 | ₩15,020 | ₩14,644 | ₩14,658 | -1.35% | 151.6만 |
|---|
| 2025.10.24 | ₩14,819 | ₩15,060 | ₩14,779 | ₩14,859 | +0.27% | 146.7만 |
|---|
| 2025.10.23 | ₩14,832 | ₩14,913 | ₩14,537 | ₩14,725 | -0.72% | 146.7만 |
|---|
| 2025.10.22 | ₩14,725 | ₩15,007 | ₩14,685 | ₩14,846 | +0.82% | 145.8만 |
|---|
| 2025.10.21 | ₩15,020 | ₩15,315 | ₩14,805 | ₩14,886 | -0.89% | 196만 |
|---|
| 2025.10.20 | ₩14,872 | ₩15,154 | ₩14,738 | ₩15,033 | +1.08% | 234.7만 |
|---|
| 2025.10.17 | ₩14,470 | ₩14,832 | ₩14,457 | ₩14,752 | +1.95% | 168.5만 |
|---|
| 2025.10.16 | ₩14,846 | ₩15,047 | ₩14,457 | ₩14,484 | -2.44% | 268.6만 |
|---|
| 2025.10.15 | ₩14,738 | ₩14,926 | ₩14,712 | ₩14,846 | +0.73% | 109.5만 |
|---|
| 2025.10.14 | ₩14,510 | ₩14,846 | ₩14,497 | ₩14,685 | +1.20% | 164.9만 |
|---|
| 2025.10.13 | ₩14,484 | ₩14,725 | ₩14,376 | ₩14,671 | +1.30% | 217만 |
|---|
| 2025.10.10 | ₩14,551 | ₩14,725 | ₩13,907 | ₩14,162 | -2.67% | 245.4만 |
|---|