시장 데이터를 불러오는 중
전체 종목
리버티 글로벌 Class C 과거 주가
Liberty Global Ltd. - Class C Common Shares · LBTYK · NASDAQ
주요 사업 분야는 케이블·유료방송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Liberty Global Ltd. - Class C Common Shares · LBTYK · NASDAQ
주요 사업 분야는 케이블·유료방송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,670 | ₩11,790 | ₩11,012 | ₩11,428 | -2.07% | 304.9만 |
| 2026.10.08 | ₩11,951 | ₩12,072 | ₩11,495 | ₩11,737 | -1.80% | 250.9만 |
| 2026.10.07 | ₩12,005 | ₩12,126 | ₩11,831 | ₩11,965 | -0.34% | 109.7만 |
| 2026.10.06 | ₩11,884 | ₩12,220 | ₩11,710 | ₩12,005 | +1.02% | 182.5만 |
| 2026.10.05 | ₩11,723 | ₩12,126 | ₩11,723 | ₩11,804 | +0.69% | 107만 |
| 2026.10.02 | ₩11,924 | ₩12,032 | ₩11,603 | ₩11,737 | -1.57% | 129.8만 |
| 2026.10.01 | ₩11,978 | ₩12,072 | ₩11,683 | ₩11,790 | -1.57% | 241.9만 |
| 2026.09.30 | ₩12,152 | ₩12,246 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,911 |
| ₩11,924 |
| -1.88% |
| 128.9만 |
| 2026.09.29 | ₩12,166 | ₩12,367 | ₩11,991 | ₩12,085 | -0.66% | 162.3만 |
|---|
| 2026.09.28 | ₩12,421 | ₩12,515 | ₩12,206 | ₩12,246 | -1.40% | 218.6만 |
|---|
| 2026.09.25 | ₩12,340 | ₩12,448 | ₩12,112 | ₩12,421 | +0.65% | 145.8만 |
|---|
| 2026.09.24 | ₩12,474 | ₩12,568 | ₩12,300 | ₩12,380 | -0.75% | 133.6만 |
|---|
| 2026.09.23 | ₩13,078 | ₩13,105 | ₩12,380 | ₩12,394 | -5.23% | 196.9만 |
|---|
| 2026.09.22 | ₩13,172 | ₩13,319 | ₩13,051 | ₩13,051 | -0.92% | 191.3만 |
|---|
| 2026.09.21 | ₩13,065 | ₩13,226 | ₩12,957 | ₩13,158 | +0.72% | 248만 |
|---|
| 2026.09.18 | ₩13,226 | ₩13,252 | ₩12,917 | ₩12,944 | -2.13% | 482만 |
|---|
| 2026.09.17 | ₩13,547 | ₩13,628 | ₩13,239 | ₩13,279 | -1.98% | 299.7만 |
|---|
| 2026.09.16 | ₩13,534 | ₩13,708 | ₩13,293 | ₩13,467 | -0.50% | 292.2만 |
|---|
| 2026.09.15 | ₩13,843 | ₩14,071 | ₩13,521 | ₩13,521 | -2.33% | 204만 |
|---|
| 2026.09.14 | ₩13,762 | ₩14,071 | ₩13,588 | ₩13,950 | +1.36% | 134만 |
|---|
| 2026.09.11 | ₩14,057 | ₩14,312 | ₩13,373 | ₩13,614 | -3.15% | 156.8만 |
|---|
| 2026.09.10 | ₩13,869 | ₩14,071 | ₩13,749 | ₩13,950 | +0.58% | 136.7만 |
|---|
| 2026.09.09 | ₩13,977 | ₩14,017 | ₩13,802 | ₩13,896 | -0.58% | 246.2만 |
|---|
| 2026.09.08 | ₩14,030 | ₩14,232 | ₩13,950 | ₩14,003 | -0.19% | 84만 |
|---|
| 2026.09.04 | ₩13,936 | ₩14,097 | ₩13,936 | ₩13,990 | +0.38% | 89.1만 |
|---|
| 2026.09.03 | ₩13,977 | ₩14,124 | ₩13,869 | ₩13,950 | -0.19% | 162.2만 |
|---|
| 2026.09.02 | ₩13,963 | ₩14,191 | ₩13,963 | ₩13,977 | +0.10% | 80만 |
|---|
| 2026.09.01 | ₩14,044 | ₩14,071 | ₩13,856 | ₩13,883 | -1.15% | 93.9만 |
|---|
| 2026.08.31 | ₩13,990 | ₩14,138 | ₩13,856 | ₩14,071 | +0.58% | 115만 |
|---|
| 2026.08.28 | ₩13,829 | ₩14,097 | ₩13,829 | ₩13,990 | +1.16% | 97.1만 |
|---|
| 2026.08.27 | ₩14,017 | ₩14,017 | ₩13,735 | ₩13,789 | -1.63% | 152.3만 |
|---|
| 2026.08.26 | ₩14,151 | ₩14,245 | ₩13,950 | ₩14,084 | -0.47% | 97.9만 |
|---|
| 2026.08.25 | ₩14,017 | ₩14,205 | ₩13,963 | ₩14,097 | +0.57% | 130.3만 |
|---|
| 2026.08.24 | ₩13,990 | ₩14,111 | ₩13,950 | ₩14,071 | +0.58% | 136.6만 |
|---|
| 2026.08.21 | ₩13,843 | ₩14,003 | ₩13,682 | ₩13,963 | +0.87% | 198.1만 |
|---|
| 2026.08.20 | ₩13,869 | ₩14,164 | ₩13,682 | ₩13,816 | -0.39% | 106만 |
|---|
| 2026.08.19 | ₩13,843 | ₩14,017 | ₩13,816 | ₩13,990 | +1.07% | 105.8만 |
|---|
| 2026.08.18 | ₩13,561 | ₩13,843 | ₩13,400 | ₩13,722 | +1.19% | 110.4만 |
|---|
| 2026.08.17 | ₩13,628 | ₩13,802 | ₩13,507 | ₩13,547 | -0.59% | 99.3만 |
|---|
| 2026.08.14 | ₩13,641 | ₩13,950 | ₩13,641 | ₩13,708 | +0.49% | 83.2만 |
|---|
| 2026.08.13 | ₩13,588 | ₩13,708 | ₩13,413 | ₩13,682 | +0.69% | 134.4만 |
|---|
| 2026.08.12 | ₩13,306 | ₩13,641 | ₩13,306 | ₩13,588 | +2.12% | 111.7만 |
|---|
| 2026.08.11 | ₩13,400 | ₩13,547 | ₩13,346 | ₩13,386 | -0.10% | 113.1만 |
|---|
| 2026.08.10 | ₩13,641 | ₩13,977 | ₩13,319 | ₩13,400 | -1.77% | 136.8만 |
|---|
| 2026.08.07 | ₩14,071 | ₩14,218 | ₩13,695 | ₩13,735 | -2.38% | 128.9만 |
|---|
| 2026.08.06 | ₩14,084 | ₩14,218 | ₩13,936 | ₩14,071 | -0.10% | 106.6만 |
|---|
| 2026.08.05 | ₩14,017 | ₩14,124 | ₩13,614 | ₩13,802 | -1.53% | 205.1만 |
|---|
| 2026.08.04 | ₩14,151 | ₩14,392 | ₩13,936 | ₩14,138 | -0.09% | 170.7만 |
|---|
| 2026.08.03 | ₩13,856 | ₩14,379 | ₩13,856 | ₩14,272 | +3.00% | 291.9만 |
|---|
| 2026.07.31 | ₩13,722 | ₩13,936 | ₩13,427 | ₩13,896 | +1.27% | 104.7만 |
|---|
| 2026.07.30 | ₩13,735 | ₩13,829 | ₩13,413 | ₩13,735 | 0.00% | 169만 |
|---|
| 2026.07.29 | ₩13,333 | ₩13,775 | ₩13,333 | ₩13,749 | +3.12% | 122.4만 |
|---|
| 2026.07.28 | ₩12,944 | ₩13,413 | ₩12,850 | ₩13,373 | +3.32% | 153.2만 |
|---|
| 2026.07.27 | ₩13,118 | ₩13,293 | ₩12,662 | ₩12,863 | -1.94% | 400.5만 |
|---|
| 2026.07.24 | ₩13,440 | ₩13,601 | ₩12,474 | ₩12,877 | -4.19% | 407만 |
|---|
| 2026.07.23 | ₩13,547 | ₩13,601 | ₩13,293 | ₩13,386 | -1.19% | 97만 |
|---|
| 2026.07.22 | ₩13,547 | ₩13,682 | ₩13,467 | ₩13,628 | +0.59% | 82.1만 |
|---|
| 2026.07.21 | ₩13,400 | ₩13,547 | ₩13,319 | ₩13,346 | -0.40% | 72.9만 |
|---|
| 2026.07.20 | ₩13,480 | ₩13,883 | ₩13,360 | ₩13,413 | -0.50% | 69.5만 |
|---|
| 2026.07.17 | ₩13,950 | ₩14,017 | ₩13,480 | ₩13,534 | -2.98% | 69.6만 |
|---|
| 2026.07.16 | ₩14,017 | ₩14,151 | ₩13,883 | ₩13,963 | -0.38% | 66.8만 |
|---|
| 2026.07.15 | ₩13,869 | ₩14,164 | ₩13,869 | ₩13,990 | +0.87% | 74.7만 |
|---|
| 2026.07.14 | ₩14,151 | ₩14,205 | ₩13,910 | ₩13,910 | -1.71% | 71.4만 |
|---|
| 2026.07.13 | ₩13,816 | ₩14,312 | ₩13,816 | ₩14,138 | +2.33% | 97.7만 |
|---|
| 2026.07.10 | ₩13,923 | ₩13,990 | ₩13,507 | ₩13,775 | -1.06% | 93.8만 |
|---|
| 2026.07.09 | ₩13,749 | ₩13,936 | ₩13,534 | ₩13,816 | +0.49% | 80.4만 |
|---|
| 2026.07.08 | ₩13,936 | ₩14,245 | ₩13,735 | ₩13,762 | -1.25% | 100.9만 |
|---|
| 2026.07.07 | ₩14,205 | ₩14,312 | ₩13,896 | ₩14,030 | -1.23% | 105.4만 |
|---|
| 2026.07.06 | ₩14,688 | ₩14,768 | ₩14,071 | ₩14,084 | -4.11% | 71.8만 |
|---|
| 2026.07.02 | ₩14,674 | ₩14,862 | ₩14,433 | ₩14,620 | -0.37% | 78.7만 |
|---|
| 2026.07.01 | ₩14,741 | ₩14,755 | ₩14,312 | ₩14,607 | -0.91% | 98.5만 |
|---|
| 2026.06.30 | ₩14,781 | ₩14,916 | ₩14,580 | ₩14,755 | -0.18% | 203.9만 |
|---|
| 2026.06.29 | ₩15,063 | ₩15,077 | ₩14,701 | ₩14,862 | -1.34% | 134.4만 |
|---|
| 2026.06.26 | ₩14,312 | ₩14,902 | ₩14,312 | ₩14,661 | +2.44% | 182.6만 |
|---|
| 2026.06.25 | ₩14,352 | ₩14,473 | ₩14,232 | ₩14,272 | -0.56% | 105.7만 |
|---|
| 2026.06.24 | ₩14,446 | ₩14,647 | ₩14,299 | ₩14,379 | -0.46% | 83.3만 |
|---|
| 2026.06.23 | ₩14,312 | ₩14,540 | ₩14,285 | ₩14,460 | +1.03% | 89만 |
|---|
| 2026.06.22 | ₩14,473 | ₩14,594 | ₩14,138 | ₩14,218 | -1.76% | 102.5만 |
|---|
| 2026.06.18 | ₩14,647 | ₩14,849 | ₩14,419 | ₩14,473 | -1.19% | 289.1만 |
|---|
| 2026.06.17 | ₩15,519 | ₩15,613 | ₩14,540 | ₩14,634 | -5.70% | 238.2만 |
|---|
| 2026.06.16 | ₩15,586 | ₩15,787 | ₩15,251 | ₩15,559 | -0.17% | 87만 |
|---|
| 2026.06.15 | ₩16,083 | ₩16,123 | ₩15,533 | ₩15,559 | -3.25% | 109만 |
|---|
| 2026.06.12 | ₩15,667 | ₩16,136 | ₩15,573 | ₩16,109 | +2.83% | 101.8만 |
|---|
| 2026.06.11 | ₩15,238 | ₩15,653 | ₩15,197 | ₩15,573 | +2.20% | 116만 |
|---|
| 2026.06.10 | ₩15,184 | ₩15,385 | ₩15,050 | ₩15,251 | +0.44% | 83만 |
|---|
| 2026.06.09 | ₩15,278 | ₩15,385 | ₩15,157 | ₩15,170 | -0.70% | 120.3만 |
|---|
| 2026.06.08 | ₩15,184 | ₩15,385 | ₩15,130 | ₩15,251 | +0.44% | 90.8만 |
|---|
| 2026.06.05 | ₩15,090 | ₩15,305 | ₩14,862 | ₩15,197 | +0.71% | 118.1만 |
|---|
| 2026.06.04 | ₩15,291 | ₩15,613 | ₩15,063 | ₩15,077 | -1.40% | 99.9만 |
|---|
| 2026.06.03 | ₩15,814 | ₩15,814 | ₩15,077 | ₩15,197 | -3.90% | 160.8만 |
|---|
| 2026.06.02 | ₩15,734 | ₩15,975 | ₩15,573 | ₩15,881 | +0.94% | 125.8만 |
|---|
| 2026.06.01 | ₩16,190 | ₩16,391 | ₩15,653 | ₩15,801 | -2.40% | 183.1만 |
|---|
| 2026.05.29 | ₩15,922 | ₩16,418 | ₩15,895 | ₩16,311 | +2.44% | 241.4만 |
|---|
| 2026.05.28 | ₩15,734 | ₩16,096 | ₩15,626 | ₩15,922 | +1.19% | 159.9만 |
|---|
| 2026.05.27 | ₩15,841 | ₩15,962 | ₩15,546 | ₩15,774 | -0.42% | 137.8만 |
|---|
| 2026.05.26 | ₩15,828 | ₩15,962 | ₩15,613 | ₩15,801 | -0.17% | 65.3만 |
|---|
| 2026.05.22 | ₩15,801 | ₩15,895 | ₩15,600 | ₩15,814 | +0.08% | 92.6만 |
|---|
| 2026.05.21 | ₩15,385 | ₩16,015 | ₩15,238 | ₩15,841 | +2.96% | 183.3만 |
|---|
| 2026.05.20 | ₩15,975 | ₩16,217 | ₩15,479 | ₩15,492 | -3.02% | 169.6만 |
|---|
| 2026.05.19 | ₩15,908 | ₩15,989 | ₩15,653 | ₩15,948 | +0.25% | 82.5만 |
|---|
| 2026.05.18 | ₩15,184 | ₩15,935 | ₩15,184 | ₩15,935 | +4.95% | 76.6만 |
|---|
| 2026.05.15 | ₩15,251 | ₩15,305 | ₩14,996 | ₩15,211 | -0.26% | 109.2만 |
|---|
| 2026.05.14 | ₩15,318 | ₩15,559 | ₩15,023 | ₩15,103 | -1.40% | 104.9만 |
|---|
| 2026.05.13 | ₩15,063 | ₩15,372 | ₩15,009 | ₩15,251 | +1.25% | 77.3만 |
|---|
| 2026.05.12 | ₩15,801 | ₩15,801 | ₩15,117 | ₩15,130 | -4.24% | 105만 |
|---|
| 2026.05.11 | ₩15,922 | ₩15,948 | ₩15,600 | ₩15,720 | -1.26% | 74.1만 |
|---|
| 2026.05.08 | ₩15,922 | ₩16,123 | ₩15,774 | ₩15,855 | -0.42% | 78만 |
|---|
| 2026.05.07 | ₩15,975 | ₩16,176 | ₩15,720 | ₩16,002 | +0.17% | 120.2만 |
|---|
| 2026.05.06 | ₩15,908 | ₩16,203 | ₩15,694 | ₩16,096 | +1.18% | 131.4만 |
|---|
| 2026.05.05 | ₩15,439 | ₩15,908 | ₩15,117 | ₩15,761 | +2.09% | 150.2만 |
|---|
| 2026.05.04 | ₩15,694 | ₩15,787 | ₩15,130 | ₩15,439 | -1.62% | 115.8만 |
|---|
| 2026.05.01 | ₩15,425 | ₩15,922 | ₩15,331 | ₩15,787 | +2.35% | 137.3만 |
|---|
| 2026.04.30 | ₩15,023 | ₩15,318 | ₩14,902 | ₩15,211 | +1.25% | 125.7만 |
|---|
| 2026.04.29 | ₩15,023 | ₩15,264 | ₩14,902 | ₩14,916 | -0.71% | 92.8만 |
|---|
| 2026.04.28 | ₩15,291 | ₩15,412 | ₩14,942 | ₩15,063 | -1.49% | 77.3만 |
|---|
| 2026.04.27 | ₩15,425 | ₩15,801 | ₩15,023 | ₩15,184 | -1.57% | 120.5만 |
|---|
| 2026.04.24 | ₩15,747 | ₩15,868 | ₩15,385 | ₩15,425 | -2.04% | 136.3만 |
|---|
| 2026.04.23 | ₩15,653 | ₩15,989 | ₩15,600 | ₩15,720 | +0.43% | 98.1만 |
|---|
| 2026.04.22 | ₩16,230 | ₩16,351 | ₩15,398 | ₩15,546 | -4.21% | 220.1만 |
|---|
| 2026.04.21 | ₩16,565 | ₩16,565 | ₩16,042 | ₩16,136 | -2.59% | 96.7만 |
|---|
| 2026.04.20 | ₩16,270 | ₩16,619 | ₩16,244 | ₩16,485 | +1.32% | 394.2만 |
|---|
| 2026.04.17 | ₩16,364 | ₩16,472 | ₩16,244 | ₩16,351 | -0.08% | 140.6만 |
|---|
| 2026.04.16 | ₩16,109 | ₩16,364 | ₩16,002 | ₩16,337 | +1.42% | 123.3만 |
|---|
| 2026.04.15 | ₩16,163 | ₩16,364 | ₩16,029 | ₩16,083 | -0.50% | 176.8만 |
|---|
| 2026.04.14 | ₩16,015 | ₩16,230 | ₩16,015 | ₩16,136 | +0.75% | 96.3만 |
|---|
| 2026.04.13 | ₩15,774 | ₩16,083 | ₩15,533 | ₩16,015 | +1.53% | 128.1만 |
|---|
| 2026.04.10 | ₩15,962 | ₩16,109 | ₩15,761 | ₩15,787 | -1.09% | 79.6만 |
|---|
| 2026.04.09 | ₩16,123 | ₩16,150 | ₩15,935 | ₩15,962 | -1.00% | 136.1만 |
|---|
| 2026.04.08 | ₩16,096 | ₩16,270 | ₩15,895 | ₩16,176 | +0.50% | 284.5만 |
|---|
| 2026.04.07 | ₩16,002 | ₩16,230 | ₩15,814 | ₩15,895 | -0.67% | 161만 |
|---|
| 2026.04.06 | ₩15,962 | ₩16,324 | ₩15,828 | ₩16,069 | +0.67% | 238.2만 |
|---|
| 2026.04.02 | ₩15,814 | ₩16,109 | ₩15,761 | ₩15,948 | +0.85% | 168.6만 |
|---|
| 2026.04.01 | ₩15,774 | ₩15,989 | ₩15,506 | ₩15,855 | +0.51% | 113.1만 |
|---|
| 2026.03.31 | ₩15,801 | ₩16,015 | ₩15,546 | ₩15,734 | -0.42% | 212.2만 |
|---|
| 2026.03.30 | ₩15,694 | ₩15,989 | ₩15,640 | ₩15,774 | +0.51% | 254.6만 |
|---|
| 2026.03.27 | ₩15,680 | ₩15,881 | ₩15,533 | ₩15,600 | -0.51% | 85.9만 |
|---|
| 2026.03.26 | ₩16,029 | ₩16,136 | ₩15,680 | ₩15,707 | -2.01% | 145.7만 |
|---|
| 2026.03.25 | ₩16,163 | ₩16,364 | ₩16,042 | ₩16,069 | -0.58% | 178.9만 |
|---|
| 2026.03.24 | ₩15,828 | ₩16,244 | ₩15,828 | ₩16,029 | +1.27% | 71.5만 |
|---|
| 2026.03.23 | ₩15,238 | ₩15,935 | ₩15,157 | ₩15,908 | +4.40% | 104만 |
|---|
| 2026.03.20 | ₩15,626 | ₩15,626 | ₩15,211 | ₩15,251 | -2.40% | 238.2만 |
|---|
| 2026.03.19 | ₩15,519 | ₩15,895 | ₩15,345 | ₩15,586 | +0.43% | 137.9만 |
|---|
| 2026.03.18 | ₩15,908 | ₩16,083 | ₩15,533 | ₩15,546 | -2.28% | 81.4만 |
|---|
| 2026.03.17 | ₩16,015 | ₩16,284 | ₩15,935 | ₩16,029 | +0.08% | 74.7만 |
|---|
| 2026.03.16 | ₩15,989 | ₩16,203 | ₩15,828 | ₩16,015 | +0.17% | 92.3만 |
|---|
| 2026.03.13 | ₩16,217 | ₩16,418 | ₩15,922 | ₩15,975 | -1.49% | 66.5만 |
|---|
| 2026.03.12 | ₩15,586 | ₩16,270 | ₩15,586 | ₩16,190 | +3.87% | 109.8만 |
|---|
| 2026.03.11 | ₩15,908 | ₩16,324 | ₩15,680 | ₩15,881 | -0.17% | 165.1만 |
|---|
| 2026.03.10 | ₩16,485 | ₩16,632 | ₩16,351 | ₩16,364 | -0.73% | 44.4만 |
|---|
| 2026.03.09 | ₩16,284 | ₩16,646 | ₩15,962 | ₩16,498 | +1.32% | 67.5만 |
|---|
| 2026.03.06 | ₩16,767 | ₩16,820 | ₩16,431 | ₩16,579 | -1.12% | 83.5만 |
|---|
| 2026.03.05 | ₩16,525 | ₩17,075 | ₩16,525 | ₩16,887 | +2.19% | 182.9만 |
|---|
| 2026.03.04 | ₩16,700 | ₩16,954 | ₩16,592 | ₩16,726 | +0.16% | 249.1만 |
|---|
| 2026.03.03 | ₩16,297 | ₩16,646 | ₩16,069 | ₩16,565 | +1.65% | 125만 |
|---|
| 2026.03.02 | ₩16,592 | ₩16,726 | ₩16,257 | ₩16,525 | -0.40% | 153만 |
|---|
| 2026.02.27 | ₩16,217 | ₩16,753 | ₩16,176 | ₩16,498 | +1.74% | 182.1만 |
|---|
| 2026.02.26 | ₩16,659 | ₩16,673 | ₩16,284 | ₩16,284 | -2.25% | 89.3만 |
|---|
| 2026.02.25 | ₩16,646 | ₩16,700 | ₩16,404 | ₩16,686 | +0.24% | 89.5만 |
|---|
| 2026.02.24 | ₩16,525 | ₩16,793 | ₩16,404 | ₩16,632 | +0.65% | 123.3만 |
|---|
| 2026.02.23 | ₩16,230 | ₩16,726 | ₩15,855 | ₩16,606 | +2.31% | 143.1만 |
|---|
| 2026.02.20 | ₩15,814 | ₩16,324 | ₩15,466 | ₩16,230 | +2.63% | 278.9만 |
|---|
| 2026.02.19 | ₩16,914 | ₩17,142 | ₩15,707 | ₩15,908 | -5.95% | 303.4만 |
|---|
| 2026.02.18 | ₩14,942 | ₩17,598 | ₩14,849 | ₩16,995 | +13.73% | 479.4만 |
|---|
| 2026.02.17 | ₩14,392 | ₩14,889 | ₩14,392 | ₩14,822 | +2.98% | 239.4만 |
|---|
| 2026.02.13 | ₩14,996 | ₩15,090 | ₩14,406 | ₩14,419 | -3.85% | 188.4만 |
|---|
| 2026.02.12 | ₩15,278 | ₩15,278 | ₩14,768 | ₩14,983 | -1.93% | 142.2만 |
|---|
| 2026.02.11 | ₩15,613 | ₩15,680 | ₩15,184 | ₩15,197 | -2.66% | 76.5만 |
|---|
| 2026.02.10 | ₩15,640 | ₩15,747 | ₩15,519 | ₩15,546 | -0.60% | 79만 |
|---|
| 2026.02.09 | ₩15,479 | ₩15,774 | ₩15,425 | ₩15,653 | +1.13% | 108.9만 |
|---|
| 2026.02.06 | ₩15,184 | ₩15,680 | ₩15,184 | ₩15,613 | +2.83% | 102.2만 |
|---|
| 2026.02.05 | ₩15,157 | ₩15,211 | ₩14,916 | ₩15,090 | -0.44% | 58.4만 |
|---|
| 2026.02.04 | ₩14,835 | ₩15,278 | ₩14,835 | ₩15,170 | +2.26% | 88.1만 |
|---|
| 2026.02.03 | ₩14,808 | ₩14,942 | ₩14,607 | ₩14,728 | -0.54% | 65만 |
|---|
| 2026.02.02 | ₩14,755 | ₩14,996 | ₩14,674 | ₩14,768 | +0.09% | 63.6만 |
|---|
| 2026.01.30 | ₩14,889 | ₩15,050 | ₩14,701 | ₩14,862 | -0.18% | 75.5만 |
|---|
| 2026.01.29 | ₩14,460 | ₩14,916 | ₩14,258 | ₩14,862 | +2.78% | 79.3만 |
|---|
| 2026.01.28 | ₩14,473 | ₩14,674 | ₩14,044 | ₩14,406 | -0.46% | 65.2만 |
|---|
| 2026.01.27 | ₩14,607 | ₩14,714 | ₩14,433 | ₩14,527 | -0.55% | 61.6만 |
|---|
| 2026.01.26 | ₩14,607 | ₩14,714 | ₩14,486 | ₩14,540 | -0.46% | 58.5만 |
|---|
| 2026.01.23 | ₩14,084 | ₩14,728 | ₩13,883 | ₩14,607 | +3.71% | 109만 |
|---|
| 2026.01.22 | ₩14,205 | ₩14,392 | ₩13,936 | ₩14,124 | -0.57% | 101.1만 |
|---|
| 2026.01.21 | ₩13,695 | ₩14,191 | ₩13,655 | ₩14,111 | +3.04% | 57.9만 |
|---|
| 2026.01.20 | ₩13,507 | ₩13,816 | ₩13,467 | ₩13,722 | +1.59% | 70.9만 |
|---|
| 2026.01.16 | ₩14,044 | ₩14,325 | ₩13,628 | ₩13,695 | -2.48% | 96.4만 |
|---|
| 2026.01.15 | ₩14,071 | ₩14,205 | ₩13,883 | ₩14,030 | -0.29% | 64.9만 |
|---|
| 2026.01.14 | ₩14,111 | ₩14,218 | ₩13,883 | ₩14,084 | -0.19% | 49.2만 |
|---|
| 2026.01.13 | ₩14,406 | ₩14,419 | ₩13,816 | ₩14,111 | -2.05% | 87.3만 |
|---|
| 2026.01.12 | ₩14,017 | ₩14,379 | ₩13,950 | ₩14,366 | +2.49% | 104.3만 |
|---|
| 2026.01.09 | ₩14,366 | ₩14,433 | ₩14,044 | ₩14,057 | -2.15% | 85만 |
|---|
| 2026.01.08 | ₩14,513 | ₩14,620 | ₩14,138 | ₩14,339 | -1.20% | 74.6만 |
|---|
| 2026.01.07 | ₩14,674 | ₩14,795 | ₩14,500 | ₩14,580 | -0.64% | 65.8만 |
|---|
| 2026.01.06 | ₩14,460 | ₩14,714 | ₩14,339 | ₩14,674 | +1.48% | 80.6만 |
|---|
| 2026.01.05 | ₩14,500 | ₩14,567 | ₩13,950 | ₩14,473 | -0.19% | 88.7만 |
|---|
| 2026.01.02 | ₩14,862 | ₩14,902 | ₩14,460 | ₩14,513 | -2.35% | 62만 |
|---|
| 2025.12.31 | ₩14,956 | ₩14,969 | ₩14,781 | ₩14,808 | -0.99% | 47.7만 |
|---|
| 2025.12.30 | ₩14,875 | ₩15,090 | ₩14,634 | ₩14,942 | +0.45% | 53.4만 |
|---|
| 2025.12.29 | ₩14,647 | ₩15,009 | ₩14,620 | ₩14,889 | +1.65% | 75.5만 |
|---|
| 2025.12.26 | ₩14,835 | ₩14,835 | ₩14,688 | ₩14,755 | -0.54% | 39.1만 |
|---|
| 2025.12.24 | ₩14,889 | ₩14,983 | ₩14,755 | ₩14,795 | -0.63% | 33만 |
|---|
| 2025.12.23 | ₩14,956 | ₩14,996 | ₩14,822 | ₩14,849 | -0.72% | 71.3만 |
|---|
| 2025.12.22 | ₩14,929 | ₩15,184 | ₩14,875 | ₩14,996 | +0.45% | 71.1만 |
|---|
| 2025.12.19 | ₩14,567 | ₩15,050 | ₩14,540 | ₩14,929 | +2.49% | 226.8만 |
|---|
| 2025.12.18 | ₩14,781 | ₩14,808 | ₩14,473 | ₩14,527 | -1.72% | 81만 |
|---|
| 2025.12.17 | ₩14,728 | ₩14,956 | ₩14,688 | ₩14,688 | -0.27% | 56만 |
|---|
| 2025.12.16 | ₩14,929 | ₩15,009 | ₩14,647 | ₩14,714 | -1.44% | 107.7만 |
|---|
| 2025.12.15 | ₩14,902 | ₩15,117 | ₩14,688 | ₩14,942 | +0.27% | 100.1만 |
|---|
| 2025.12.12 | ₩14,942 | ₩15,077 | ₩14,781 | ₩14,849 | -0.63% | 105만 |
|---|
| 2025.12.11 | ₩14,875 | ₩15,036 | ₩14,795 | ₩14,942 | +0.45% | 83.3만 |
|---|
| 2025.12.10 | ₩14,392 | ₩14,929 | ₩14,352 | ₩14,875 | +3.36% | 92.5만 |
|---|
| 2025.12.09 | ₩14,862 | ₩14,956 | ₩14,245 | ₩14,379 | -3.25% | 124.4만 |
|---|
| 2025.12.08 | ₩15,170 | ₩15,211 | ₩14,849 | ₩14,849 | -2.12% | 75.5만 |
|---|
| 2025.12.05 | ₩14,741 | ₩15,144 | ₩14,741 | ₩15,144 | +2.73% | 66.7만 |
|---|
| 2025.12.04 | ₩15,077 | ₩15,412 | ₩14,594 | ₩14,701 | -2.49% | 89.4만 |
|---|
| 2025.12.03 | ₩15,278 | ₩15,398 | ₩14,996 | ₩15,009 | -1.76% | 70.8만 |
|---|
| 2025.12.02 | ₩15,358 | ₩15,600 | ₩15,211 | ₩15,278 | -0.52% | 118.9만 |
|---|
| 2025.12.01 | ₩15,278 | ₩15,425 | ₩15,103 | ₩15,278 | 0.00% | 152만 |
|---|
| 2025.11.28 | ₩15,264 | ₩15,466 | ₩15,197 | ₩15,398 | +0.88% | 55만 |
|---|
| 2025.11.26 | ₩15,238 | ₩15,439 | ₩15,211 | ₩15,278 | +0.26% | 73.2만 |
|---|
| 2025.11.25 | ₩15,009 | ₩15,305 | ₩14,929 | ₩15,264 | +1.70% | 80.3만 |
|---|
| 2025.11.24 | ₩14,902 | ₩15,009 | ₩14,647 | ₩14,875 | -0.18% | 127.6만 |
|---|
| 2025.11.21 | ₩14,594 | ₩14,956 | ₩14,486 | ₩14,862 | +1.84% | 72.8만 |
|---|
| 2025.11.20 | ₩14,902 | ₩14,996 | ₩14,460 | ₩14,500 | -2.70% | 70.7만 |
|---|
| 2025.11.19 | ₩14,902 | ₩15,036 | ₩14,728 | ₩14,781 | -0.81% | 58.3만 |
|---|
| 2025.11.18 | ₩14,392 | ₩14,929 | ₩14,392 | ₩14,889 | +3.45% | 90.9만 |
|---|
| 2025.11.17 | ₩14,473 | ₩14,661 | ₩14,352 | ₩14,486 | +0.09% | 84.2만 |
|---|
| 2025.11.14 | ₩14,567 | ₩14,594 | ₩14,299 | ₩14,527 | -0.28% | 73.5만 |
|---|
| 2025.11.13 | ₩14,835 | ₩14,849 | ₩14,567 | ₩14,661 | -1.18% | 86.7만 |
|---|
| 2025.11.12 | ₩14,902 | ₩15,050 | ₩14,728 | ₩14,902 | 0.00% | 93.6만 |
|---|
| 2025.11.11 | ₩14,942 | ₩15,063 | ₩14,755 | ₩14,902 | -0.27% | 141.1만 |
|---|
| 2025.11.10 | ₩14,647 | ₩15,144 | ₩14,553 | ₩14,889 | +1.65% | 86.2만 |
|---|
| 2025.11.07 | ₩14,513 | ₩14,647 | ₩14,433 | ₩14,553 | +0.28% | 67.4만 |
|---|
| 2025.11.06 | ₩14,580 | ₩14,942 | ₩14,500 | ₩14,500 | -0.55% | 82.4만 |
|---|
| 2025.11.05 | ₩14,486 | ₩14,929 | ₩14,486 | ₩14,634 | +1.02% | 139.8만 |
|---|
| 2025.11.04 | ₩14,688 | ₩14,929 | ₩14,433 | ₩14,486 | -1.37% | 153.4만 |
|---|
| 2025.11.03 | ₩14,795 | ₩14,849 | ₩14,406 | ₩14,768 | -0.18% | 96.1만 |
|---|
| 2025.10.31 | ₩14,983 | ₩15,466 | ₩14,594 | ₩14,956 | -0.18% | 231.5만 |
|---|
| 2025.10.30 | ₩14,299 | ₩15,519 | ₩14,138 | ₩15,197 | +6.29% | 243.2만 |
|---|
| 2025.10.29 | ₩14,969 | ₩15,144 | ₩14,473 | ₩14,594 | -2.51% | 134.8만 |
|---|
| 2025.10.28 | ₩14,849 | ₩14,942 | ₩14,379 | ₩14,889 | +0.27% | 51.8만 |
|---|
| 2025.10.27 | ₩14,956 | ₩15,117 | ₩14,808 | ₩14,835 | -0.81% | 70.5만 |
|---|
| 2025.10.24 | ₩15,023 | ₩15,157 | ₩14,942 | ₩14,956 | -0.45% | 56.5만 |
|---|
| 2025.10.23 | ₩15,009 | ₩15,063 | ₩14,701 | ₩14,902 | -0.71% | 61만 |
|---|
| 2025.10.22 | ₩14,916 | ₩15,090 | ₩14,835 | ₩14,969 | +0.36% | 48.1만 |
|---|
| 2025.10.21 | ₩15,184 | ₩15,466 | ₩14,956 | ₩15,036 | -0.97% | 86만 |
|---|
| 2025.10.20 | ₩14,902 | ₩15,305 | ₩14,849 | ₩15,184 | +1.89% | 120.8만 |
|---|
| 2025.10.17 | ₩14,620 | ₩14,969 | ₩13,990 | ₩14,835 | +1.47% | 51.4만 |
|---|
| 2025.10.16 | ₩15,090 | ₩15,197 | ₩14,688 | ₩14,701 | -2.58% | 61.6만 |
|---|
| 2025.10.15 | ₩14,849 | ₩15,050 | ₩14,849 | ₩15,023 | +1.17% | 62.9만 |
|---|
| 2025.10.14 | ₩14,714 | ₩14,929 | ₩14,258 | ₩14,781 | +0.46% | 96만 |
|---|
| 2025.10.13 | ₩14,419 | ₩14,822 | ₩14,406 | ₩14,755 | +2.33% | 120.3만 |
|---|
| 2025.10.10 | ₩14,688 | ₩14,822 | ₩13,896 | ₩14,232 | -3.11% | 196만 |
|---|