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 | ₩11,667 | ₩11,788 | ₩11,010 | ₩11,426 | -2.07% | 304.9만 |
| 2026.10.08 | ₩11,949 | ₩12,070 | ₩11,493 | ₩11,734 | -1.80% | 250.9만 |
| 2026.10.07 | ₩12,003 | ₩12,123 | ₩11,828 | ₩11,962 | -0.34% | 109.7만 |
| 2026.10.06 | ₩11,882 | ₩12,217 | ₩11,708 | ₩12,003 | +1.02% | 182.5만 |
| 2026.10.05 | ₩11,721 | ₩12,123 | ₩11,721 | ₩11,801 | +0.69% | 107만 |
| 2026.10.02 | ₩11,922 | ₩12,029 | ₩11,600 | ₩11,734 | -1.57% | 129.8만 |
| 2026.10.01 | ₩11,976 | ₩12,070 | ₩11,681 | ₩11,788 | -1.57% | 241.9만 |
| 2026.09.30 | ₩12,150 | ₩12,244 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,909 |
| ₩11,922 |
| -1.88% |
| 128.9만 |
| 2026.09.29 | ₩12,164 | ₩12,365 | ₩11,989 | ₩12,083 | -0.66% | 162.3만 |
|---|
| 2026.09.28 | ₩12,418 | ₩12,512 | ₩12,204 | ₩12,244 | -1.40% | 218.6만 |
|---|
| 2026.09.25 | ₩12,338 | ₩12,445 | ₩12,110 | ₩12,418 | +0.65% | 145.8만 |
|---|
| 2026.09.24 | ₩12,472 | ₩12,566 | ₩12,298 | ₩12,378 | -0.75% | 133.6만 |
|---|
| 2026.09.23 | ₩13,075 | ₩13,102 | ₩12,378 | ₩12,391 | -5.23% | 196.9만 |
|---|
| 2026.09.22 | ₩13,169 | ₩13,317 | ₩13,049 | ₩13,049 | -0.92% | 191.3만 |
|---|
| 2026.09.21 | ₩13,062 | ₩13,223 | ₩12,955 | ₩13,156 | +0.72% | 248만 |
|---|
| 2026.09.18 | ₩13,223 | ₩13,250 | ₩12,915 | ₩12,941 | -2.13% | 482만 |
|---|
| 2026.09.17 | ₩13,545 | ₩13,625 | ₩13,236 | ₩13,277 | -1.98% | 299.7만 |
|---|
| 2026.09.16 | ₩13,531 | ₩13,706 | ₩13,290 | ₩13,464 | -0.50% | 292.2만 |
|---|
| 2026.09.15 | ₩13,840 | ₩14,068 | ₩13,518 | ₩13,518 | -2.33% | 204만 |
|---|
| 2026.09.14 | ₩13,759 | ₩14,068 | ₩13,585 | ₩13,947 | +1.36% | 134만 |
|---|
| 2026.09.11 | ₩14,054 | ₩14,309 | ₩13,370 | ₩13,612 | -3.15% | 156.8만 |
|---|
| 2026.09.10 | ₩13,867 | ₩14,068 | ₩13,746 | ₩13,947 | +0.58% | 136.7만 |
|---|
| 2026.09.09 | ₩13,974 | ₩14,014 | ₩13,800 | ₩13,893 | -0.58% | 246.2만 |
|---|
| 2026.09.08 | ₩14,028 | ₩14,229 | ₩13,947 | ₩14,001 | -0.19% | 84만 |
|---|
| 2026.09.04 | ₩13,934 | ₩14,095 | ₩13,934 | ₩13,987 | +0.38% | 89.1만 |
|---|
| 2026.09.03 | ₩13,974 | ₩14,121 | ₩13,867 | ₩13,947 | -0.19% | 162.2만 |
|---|
| 2026.09.02 | ₩13,961 | ₩14,189 | ₩13,961 | ₩13,974 | +0.10% | 80만 |
|---|
| 2026.09.01 | ₩14,041 | ₩14,068 | ₩13,853 | ₩13,880 | -1.15% | 93.9만 |
|---|
| 2026.08.31 | ₩13,987 | ₩14,135 | ₩13,853 | ₩14,068 | +0.58% | 115만 |
|---|
| 2026.08.28 | ₩13,826 | ₩14,095 | ₩13,826 | ₩13,987 | +1.16% | 97.1만 |
|---|
| 2026.08.27 | ₩14,014 | ₩14,014 | ₩13,733 | ₩13,786 | -1.63% | 152.3만 |
|---|
| 2026.08.26 | ₩14,148 | ₩14,242 | ₩13,947 | ₩14,081 | -0.47% | 97.9만 |
|---|
| 2026.08.25 | ₩14,014 | ₩14,202 | ₩13,961 | ₩14,095 | +0.57% | 130.3만 |
|---|
| 2026.08.24 | ₩13,987 | ₩14,108 | ₩13,947 | ₩14,068 | +0.58% | 136.6만 |
|---|
| 2026.08.21 | ₩13,840 | ₩14,001 | ₩13,679 | ₩13,961 | +0.87% | 198.1만 |
|---|
| 2026.08.20 | ₩13,867 | ₩14,162 | ₩13,679 | ₩13,813 | -0.39% | 106만 |
|---|
| 2026.08.19 | ₩13,840 | ₩14,014 | ₩13,813 | ₩13,987 | +1.07% | 105.8만 |
|---|
| 2026.08.18 | ₩13,558 | ₩13,840 | ₩13,397 | ₩13,719 | +1.19% | 110.4만 |
|---|
| 2026.08.17 | ₩13,625 | ₩13,800 | ₩13,505 | ₩13,545 | -0.59% | 99.3만 |
|---|
| 2026.08.14 | ₩13,639 | ₩13,947 | ₩13,639 | ₩13,706 | +0.49% | 83.2만 |
|---|
| 2026.08.13 | ₩13,585 | ₩13,706 | ₩13,411 | ₩13,679 | +0.69% | 134.4만 |
|---|
| 2026.08.12 | ₩13,303 | ₩13,639 | ₩13,303 | ₩13,585 | +2.12% | 111.7만 |
|---|
| 2026.08.11 | ₩13,397 | ₩13,545 | ₩13,344 | ₩13,384 | -0.10% | 113.1만 |
|---|
| 2026.08.10 | ₩13,639 | ₩13,974 | ₩13,317 | ₩13,397 | -1.77% | 136.8만 |
|---|
| 2026.08.07 | ₩14,068 | ₩14,215 | ₩13,692 | ₩13,733 | -2.38% | 128.9만 |
|---|
| 2026.08.06 | ₩14,081 | ₩14,215 | ₩13,934 | ₩14,068 | -0.10% | 106.6만 |
|---|
| 2026.08.05 | ₩14,014 | ₩14,121 | ₩13,612 | ₩13,800 | -1.53% | 205.1만 |
|---|
| 2026.08.04 | ₩14,148 | ₩14,390 | ₩13,934 | ₩14,135 | -0.09% | 170.7만 |
|---|
| 2026.08.03 | ₩13,853 | ₩14,376 | ₩13,853 | ₩14,269 | +3.00% | 291.9만 |
|---|
| 2026.07.31 | ₩13,719 | ₩13,934 | ₩13,424 | ₩13,893 | +1.27% | 104.7만 |
|---|
| 2026.07.30 | ₩13,733 | ₩13,826 | ₩13,411 | ₩13,733 | 0.00% | 169만 |
|---|
| 2026.07.29 | ₩13,330 | ₩13,773 | ₩13,330 | ₩13,746 | +3.12% | 122.4만 |
|---|
| 2026.07.28 | ₩12,941 | ₩13,411 | ₩12,847 | ₩13,370 | +3.32% | 153.2만 |
|---|
| 2026.07.27 | ₩13,116 | ₩13,290 | ₩12,660 | ₩12,861 | -1.94% | 400.5만 |
|---|
| 2026.07.24 | ₩13,438 | ₩13,598 | ₩12,472 | ₩12,874 | -4.19% | 407만 |
|---|
| 2026.07.23 | ₩13,545 | ₩13,598 | ₩13,290 | ₩13,384 | -1.19% | 97만 |
|---|
| 2026.07.22 | ₩13,545 | ₩13,679 | ₩13,464 | ₩13,625 | +0.59% | 82.1만 |
|---|
| 2026.07.21 | ₩13,397 | ₩13,545 | ₩13,317 | ₩13,344 | -0.40% | 72.9만 |
|---|
| 2026.07.20 | ₩13,478 | ₩13,880 | ₩13,357 | ₩13,411 | -0.50% | 69.5만 |
|---|
| 2026.07.17 | ₩13,947 | ₩14,014 | ₩13,478 | ₩13,531 | -2.98% | 69.6만 |
|---|
| 2026.07.16 | ₩14,014 | ₩14,148 | ₩13,880 | ₩13,961 | -0.38% | 66.8만 |
|---|
| 2026.07.15 | ₩13,867 | ₩14,162 | ₩13,867 | ₩13,987 | +0.87% | 74.7만 |
|---|
| 2026.07.14 | ₩14,148 | ₩14,202 | ₩13,907 | ₩13,907 | -1.71% | 71.4만 |
|---|
| 2026.07.13 | ₩13,813 | ₩14,309 | ₩13,813 | ₩14,135 | +2.33% | 97.7만 |
|---|
| 2026.07.10 | ₩13,920 | ₩13,987 | ₩13,505 | ₩13,773 | -1.06% | 93.8만 |
|---|
| 2026.07.09 | ₩13,746 | ₩13,934 | ₩13,531 | ₩13,813 | +0.49% | 80.4만 |
|---|
| 2026.07.08 | ₩13,934 | ₩14,242 | ₩13,733 | ₩13,759 | -1.25% | 100.9만 |
|---|
| 2026.07.07 | ₩14,202 | ₩14,309 | ₩13,893 | ₩14,028 | -1.23% | 105.4만 |
|---|
| 2026.07.06 | ₩14,685 | ₩14,765 | ₩14,068 | ₩14,081 | -4.11% | 71.8만 |
|---|
| 2026.07.02 | ₩14,671 | ₩14,859 | ₩14,430 | ₩14,618 | -0.37% | 78.7만 |
|---|
| 2026.07.01 | ₩14,738 | ₩14,752 | ₩14,309 | ₩14,604 | -0.91% | 98.5만 |
|---|
| 2026.06.30 | ₩14,779 | ₩14,913 | ₩14,577 | ₩14,752 | -0.18% | 203.9만 |
|---|
| 2026.06.29 | ₩15,060 | ₩15,074 | ₩14,698 | ₩14,859 | -1.34% | 134.4만 |
|---|
| 2026.06.26 | ₩14,309 | ₩14,899 | ₩14,309 | ₩14,658 | +2.44% | 182.6만 |
|---|
| 2026.06.25 | ₩14,349 | ₩14,470 | ₩14,229 | ₩14,269 | -0.56% | 105.7만 |
|---|
| 2026.06.24 | ₩14,443 | ₩14,644 | ₩14,296 | ₩14,376 | -0.46% | 83.3만 |
|---|
| 2026.06.23 | ₩14,309 | ₩14,537 | ₩14,282 | ₩14,457 | +1.03% | 89만 |
|---|
| 2026.06.22 | ₩14,470 | ₩14,591 | ₩14,135 | ₩14,215 | -1.76% | 102.5만 |
|---|
| 2026.06.18 | ₩14,644 | ₩14,846 | ₩14,417 | ₩14,470 | -1.19% | 289.1만 |
|---|
| 2026.06.17 | ₩15,516 | ₩15,610 | ₩14,537 | ₩14,631 | -5.70% | 238.2만 |
|---|
| 2026.06.16 | ₩15,583 | ₩15,784 | ₩15,248 | ₩15,556 | -0.17% | 87만 |
|---|
| 2026.06.15 | ₩16,079 | ₩16,120 | ₩15,530 | ₩15,556 | -3.25% | 109만 |
|---|
| 2026.06.12 | ₩15,664 | ₩16,133 | ₩15,570 | ₩16,106 | +2.83% | 101.8만 |
|---|
| 2026.06.11 | ₩15,235 | ₩15,650 | ₩15,194 | ₩15,570 | +2.20% | 116만 |
|---|
| 2026.06.10 | ₩15,181 | ₩15,382 | ₩15,047 | ₩15,248 | +0.44% | 83만 |
|---|
| 2026.06.09 | ₩15,275 | ₩15,382 | ₩15,154 | ₩15,168 | -0.70% | 120.3만 |
|---|
| 2026.06.08 | ₩15,181 | ₩15,382 | ₩15,127 | ₩15,248 | +0.44% | 90.8만 |
|---|
| 2026.06.05 | ₩15,087 | ₩15,302 | ₩14,859 | ₩15,194 | +0.71% | 118.1만 |
|---|
| 2026.06.04 | ₩15,288 | ₩15,610 | ₩15,060 | ₩15,074 | -1.40% | 99.9만 |
|---|
| 2026.06.03 | ₩15,811 | ₩15,811 | ₩15,074 | ₩15,194 | -3.90% | 160.8만 |
|---|
| 2026.06.02 | ₩15,731 | ₩15,972 | ₩15,570 | ₩15,878 | +0.94% | 125.8만 |
|---|
| 2026.06.01 | ₩16,187 | ₩16,388 | ₩15,650 | ₩15,798 | -2.40% | 183.1만 |
|---|
| 2026.05.29 | ₩15,919 | ₩16,415 | ₩15,892 | ₩16,307 | +2.44% | 241.4만 |
|---|
| 2026.05.28 | ₩15,731 | ₩16,093 | ₩15,623 | ₩15,919 | +1.19% | 159.9만 |
|---|
| 2026.05.27 | ₩15,838 | ₩15,959 | ₩15,543 | ₩15,771 | -0.42% | 137.8만 |
|---|
| 2026.05.26 | ₩15,825 | ₩15,959 | ₩15,610 | ₩15,798 | -0.17% | 65.3만 |
|---|
| 2026.05.22 | ₩15,798 | ₩15,892 | ₩15,597 | ₩15,811 | +0.08% | 92.6만 |
|---|
| 2026.05.21 | ₩15,382 | ₩16,012 | ₩15,235 | ₩15,838 | +2.96% | 183.3만 |
|---|
| 2026.05.20 | ₩15,972 | ₩16,214 | ₩15,476 | ₩15,489 | -3.02% | 169.6만 |
|---|
| 2026.05.19 | ₩15,905 | ₩15,986 | ₩15,650 | ₩15,945 | +0.25% | 82.5만 |
|---|
| 2026.05.18 | ₩15,181 | ₩15,932 | ₩15,181 | ₩15,932 | +4.95% | 76.6만 |
|---|
| 2026.05.15 | ₩15,248 | ₩15,302 | ₩14,993 | ₩15,208 | -0.26% | 109.2만 |
|---|
| 2026.05.14 | ₩15,315 | ₩15,556 | ₩15,020 | ₩15,100 | -1.40% | 104.9만 |
|---|
| 2026.05.13 | ₩15,060 | ₩15,369 | ₩15,007 | ₩15,248 | +1.25% | 77.3만 |
|---|
| 2026.05.12 | ₩15,798 | ₩15,798 | ₩15,114 | ₩15,127 | -4.24% | 105만 |
|---|
| 2026.05.11 | ₩15,919 | ₩15,945 | ₩15,597 | ₩15,717 | -1.26% | 74.1만 |
|---|
| 2026.05.08 | ₩15,919 | ₩16,120 | ₩15,771 | ₩15,851 | -0.42% | 78만 |
|---|
| 2026.05.07 | ₩15,972 | ₩16,173 | ₩15,717 | ₩15,999 | +0.17% | 120.2만 |
|---|
| 2026.05.06 | ₩15,905 | ₩16,200 | ₩15,691 | ₩16,093 | +1.18% | 131.4만 |
|---|
| 2026.05.05 | ₩15,436 | ₩15,905 | ₩15,114 | ₩15,758 | +2.09% | 150.2만 |
|---|
| 2026.05.04 | ₩15,691 | ₩15,784 | ₩15,127 | ₩15,436 | -1.62% | 115.8만 |
|---|
| 2026.05.01 | ₩15,422 | ₩15,919 | ₩15,328 | ₩15,784 | +2.35% | 137.3만 |
|---|
| 2026.04.30 | ₩15,020 | ₩15,315 | ₩14,899 | ₩15,208 | +1.25% | 125.7만 |
|---|
| 2026.04.29 | ₩15,020 | ₩15,261 | ₩14,899 | ₩14,913 | -0.71% | 92.8만 |
|---|
| 2026.04.28 | ₩15,288 | ₩15,409 | ₩14,940 | ₩15,060 | -1.49% | 77.3만 |
|---|
| 2026.04.27 | ₩15,422 | ₩15,798 | ₩15,020 | ₩15,181 | -1.57% | 120.5만 |
|---|
| 2026.04.24 | ₩15,744 | ₩15,865 | ₩15,382 | ₩15,422 | -2.04% | 136.3만 |
|---|
| 2026.04.23 | ₩15,650 | ₩15,986 | ₩15,597 | ₩15,717 | +0.43% | 98.1만 |
|---|
| 2026.04.22 | ₩16,227 | ₩16,348 | ₩15,395 | ₩15,543 | -4.21% | 220.1만 |
|---|
| 2026.04.21 | ₩16,562 | ₩16,562 | ₩16,039 | ₩16,133 | -2.59% | 96.7만 |
|---|
| 2026.04.20 | ₩16,267 | ₩16,616 | ₩16,240 | ₩16,482 | +1.32% | 394.2만 |
|---|
| 2026.04.17 | ₩16,361 | ₩16,468 | ₩16,240 | ₩16,348 | -0.08% | 140.6만 |
|---|
| 2026.04.16 | ₩16,106 | ₩16,361 | ₩15,999 | ₩16,334 | +1.42% | 123.3만 |
|---|
| 2026.04.15 | ₩16,160 | ₩16,361 | ₩16,026 | ₩16,079 | -0.50% | 176.8만 |
|---|
| 2026.04.14 | ₩16,012 | ₩16,227 | ₩16,012 | ₩16,133 | +0.75% | 96.3만 |
|---|
| 2026.04.13 | ₩15,771 | ₩16,079 | ₩15,530 | ₩16,012 | +1.53% | 128.1만 |
|---|
| 2026.04.10 | ₩15,959 | ₩16,106 | ₩15,758 | ₩15,784 | -1.09% | 79.6만 |
|---|
| 2026.04.09 | ₩16,120 | ₩16,146 | ₩15,932 | ₩15,959 | -1.00% | 136.1만 |
|---|
| 2026.04.08 | ₩16,093 | ₩16,267 | ₩15,892 | ₩16,173 | +0.50% | 284.5만 |
|---|
| 2026.04.07 | ₩15,999 | ₩16,227 | ₩15,811 | ₩15,892 | -0.67% | 161만 |
|---|
| 2026.04.06 | ₩15,959 | ₩16,321 | ₩15,825 | ₩16,066 | +0.67% | 238.2만 |
|---|
| 2026.04.02 | ₩15,811 | ₩16,106 | ₩15,758 | ₩15,945 | +0.85% | 168.6만 |
|---|
| 2026.04.01 | ₩15,771 | ₩15,986 | ₩15,503 | ₩15,851 | +0.51% | 113.1만 |
|---|
| 2026.03.31 | ₩15,798 | ₩16,012 | ₩15,543 | ₩15,731 | -0.42% | 212.2만 |
|---|
| 2026.03.30 | ₩15,691 | ₩15,986 | ₩15,637 | ₩15,771 | +0.51% | 254.6만 |
|---|
| 2026.03.27 | ₩15,677 | ₩15,878 | ₩15,530 | ₩15,597 | -0.51% | 85.9만 |
|---|
| 2026.03.26 | ₩16,026 | ₩16,133 | ₩15,677 | ₩15,704 | -2.01% | 145.7만 |
|---|
| 2026.03.25 | ₩16,160 | ₩16,361 | ₩16,039 | ₩16,066 | -0.58% | 178.9만 |
|---|
| 2026.03.24 | ₩15,825 | ₩16,240 | ₩15,825 | ₩16,026 | +1.27% | 71.5만 |
|---|
| 2026.03.23 | ₩15,235 | ₩15,932 | ₩15,154 | ₩15,905 | +4.40% | 104만 |
|---|
| 2026.03.20 | ₩15,623 | ₩15,623 | ₩15,208 | ₩15,248 | -2.40% | 238.2만 |
|---|
| 2026.03.19 | ₩15,516 | ₩15,892 | ₩15,342 | ₩15,583 | +0.43% | 137.9만 |
|---|
| 2026.03.18 | ₩15,905 | ₩16,079 | ₩15,530 | ₩15,543 | -2.28% | 81.4만 |
|---|
| 2026.03.17 | ₩16,012 | ₩16,281 | ₩15,932 | ₩16,026 | +0.08% | 74.7만 |
|---|
| 2026.03.16 | ₩15,986 | ₩16,200 | ₩15,825 | ₩16,012 | +0.17% | 92.3만 |
|---|
| 2026.03.13 | ₩16,214 | ₩16,415 | ₩15,919 | ₩15,972 | -1.49% | 66.5만 |
|---|
| 2026.03.12 | ₩15,583 | ₩16,267 | ₩15,583 | ₩16,187 | +3.87% | 109.8만 |
|---|
| 2026.03.11 | ₩15,905 | ₩16,321 | ₩15,677 | ₩15,878 | -0.17% | 165.1만 |
|---|
| 2026.03.10 | ₩16,482 | ₩16,629 | ₩16,348 | ₩16,361 | -0.73% | 44.4만 |
|---|
| 2026.03.09 | ₩16,281 | ₩16,643 | ₩15,959 | ₩16,495 | +1.32% | 67.5만 |
|---|
| 2026.03.06 | ₩16,763 | ₩16,817 | ₩16,428 | ₩16,576 | -1.12% | 83.5만 |
|---|
| 2026.03.05 | ₩16,522 | ₩17,072 | ₩16,522 | ₩16,884 | +2.19% | 182.9만 |
|---|
| 2026.03.04 | ₩16,696 | ₩16,951 | ₩16,589 | ₩16,723 | +0.16% | 249.1만 |
|---|
| 2026.03.03 | ₩16,294 | ₩16,643 | ₩16,066 | ₩16,562 | +1.65% | 125만 |
|---|
| 2026.03.02 | ₩16,589 | ₩16,723 | ₩16,254 | ₩16,522 | -0.40% | 153만 |
|---|
| 2026.02.27 | ₩16,214 | ₩16,750 | ₩16,173 | ₩16,495 | +1.74% | 182.1만 |
|---|
| 2026.02.26 | ₩16,656 | ₩16,670 | ₩16,281 | ₩16,281 | -2.25% | 89.3만 |
|---|
| 2026.02.25 | ₩16,643 | ₩16,696 | ₩16,401 | ₩16,683 | +0.24% | 89.5만 |
|---|
| 2026.02.24 | ₩16,522 | ₩16,790 | ₩16,401 | ₩16,629 | +0.65% | 123.3만 |
|---|
| 2026.02.23 | ₩16,227 | ₩16,723 | ₩15,851 | ₩16,602 | +2.31% | 143.1만 |
|---|
| 2026.02.20 | ₩15,811 | ₩16,321 | ₩15,463 | ₩16,227 | +2.63% | 278.9만 |
|---|
| 2026.02.19 | ₩16,911 | ₩17,139 | ₩15,704 | ₩15,905 | -5.95% | 303.4만 |
|---|
| 2026.02.18 | ₩14,940 | ₩17,595 | ₩14,846 | ₩16,991 | +13.73% | 479.4만 |
|---|
| 2026.02.17 | ₩14,390 | ₩14,886 | ₩14,390 | ₩14,819 | +2.98% | 239.4만 |
|---|
| 2026.02.13 | ₩14,993 | ₩15,087 | ₩14,403 | ₩14,417 | -3.85% | 188.4만 |
|---|
| 2026.02.12 | ₩15,275 | ₩15,275 | ₩14,765 | ₩14,980 | -1.93% | 142.2만 |
|---|
| 2026.02.11 | ₩15,610 | ₩15,677 | ₩15,181 | ₩15,194 | -2.66% | 76.5만 |
|---|
| 2026.02.10 | ₩15,637 | ₩15,744 | ₩15,516 | ₩15,543 | -0.60% | 79만 |
|---|
| 2026.02.09 | ₩15,476 | ₩15,771 | ₩15,422 | ₩15,650 | +1.13% | 108.9만 |
|---|
| 2026.02.06 | ₩15,181 | ₩15,677 | ₩15,181 | ₩15,610 | +2.83% | 102.2만 |
|---|
| 2026.02.05 | ₩15,154 | ₩15,208 | ₩14,913 | ₩15,087 | -0.44% | 58.4만 |
|---|
| 2026.02.04 | ₩14,832 | ₩15,275 | ₩14,832 | ₩15,168 | +2.26% | 88.1만 |
|---|
| 2026.02.03 | ₩14,805 | ₩14,940 | ₩14,604 | ₩14,725 | -0.54% | 65만 |
|---|
| 2026.02.02 | ₩14,752 | ₩14,993 | ₩14,671 | ₩14,765 | +0.09% | 63.6만 |
|---|
| 2026.01.30 | ₩14,886 | ₩15,047 | ₩14,698 | ₩14,859 | -0.18% | 75.5만 |
|---|
| 2026.01.29 | ₩14,457 | ₩14,913 | ₩14,256 | ₩14,859 | +2.78% | 79.3만 |
|---|
| 2026.01.28 | ₩14,470 | ₩14,671 | ₩14,041 | ₩14,403 | -0.46% | 65.2만 |
|---|
| 2026.01.27 | ₩14,604 | ₩14,712 | ₩14,430 | ₩14,524 | -0.55% | 61.6만 |
|---|
| 2026.01.26 | ₩14,604 | ₩14,712 | ₩14,484 | ₩14,537 | -0.46% | 58.5만 |
|---|
| 2026.01.23 | ₩14,081 | ₩14,725 | ₩13,880 | ₩14,604 | +3.71% | 109만 |
|---|
| 2026.01.22 | ₩14,202 | ₩14,390 | ₩13,934 | ₩14,121 | -0.57% | 101.1만 |
|---|
| 2026.01.21 | ₩13,692 | ₩14,189 | ₩13,652 | ₩14,108 | +3.04% | 57.9만 |
|---|
| 2026.01.20 | ₩13,505 | ₩13,813 | ₩13,464 | ₩13,719 | +1.59% | 70.9만 |
|---|
| 2026.01.16 | ₩14,041 | ₩14,323 | ₩13,625 | ₩13,692 | -2.48% | 96.4만 |
|---|
| 2026.01.15 | ₩14,068 | ₩14,202 | ₩13,880 | ₩14,028 | -0.29% | 64.9만 |
|---|
| 2026.01.14 | ₩14,108 | ₩14,215 | ₩13,880 | ₩14,081 | -0.19% | 49.2만 |
|---|
| 2026.01.13 | ₩14,403 | ₩14,417 | ₩13,813 | ₩14,108 | -2.05% | 87.3만 |
|---|
| 2026.01.12 | ₩14,014 | ₩14,376 | ₩13,947 | ₩14,363 | +2.49% | 104.3만 |
|---|
| 2026.01.09 | ₩14,363 | ₩14,430 | ₩14,041 | ₩14,054 | -2.15% | 85만 |
|---|
| 2026.01.08 | ₩14,510 | ₩14,618 | ₩14,135 | ₩14,336 | -1.20% | 74.6만 |
|---|
| 2026.01.07 | ₩14,671 | ₩14,792 | ₩14,497 | ₩14,577 | -0.64% | 65.8만 |
|---|
| 2026.01.06 | ₩14,457 | ₩14,712 | ₩14,336 | ₩14,671 | +1.48% | 80.6만 |
|---|
| 2026.01.05 | ₩14,497 | ₩14,564 | ₩13,947 | ₩14,470 | -0.19% | 88.7만 |
|---|
| 2026.01.02 | ₩14,859 | ₩14,899 | ₩14,457 | ₩14,510 | -2.35% | 62만 |
|---|
| 2025.12.31 | ₩14,953 | ₩14,966 | ₩14,779 | ₩14,805 | -0.99% | 47.7만 |
|---|
| 2025.12.30 | ₩14,872 | ₩15,087 | ₩14,631 | ₩14,940 | +0.45% | 53.4만 |
|---|
| 2025.12.29 | ₩14,644 | ₩15,007 | ₩14,618 | ₩14,886 | +1.65% | 75.5만 |
|---|
| 2025.12.26 | ₩14,832 | ₩14,832 | ₩14,685 | ₩14,752 | -0.54% | 39.1만 |
|---|
| 2025.12.24 | ₩14,886 | ₩14,980 | ₩14,752 | ₩14,792 | -0.63% | 33만 |
|---|
| 2025.12.23 | ₩14,953 | ₩14,993 | ₩14,819 | ₩14,846 | -0.72% | 71.3만 |
|---|
| 2025.12.22 | ₩14,926 | ₩15,181 | ₩14,872 | ₩14,993 | +0.45% | 71.1만 |
|---|
| 2025.12.19 | ₩14,564 | ₩15,047 | ₩14,537 | ₩14,926 | +2.49% | 226.8만 |
|---|
| 2025.12.18 | ₩14,779 | ₩14,805 | ₩14,470 | ₩14,524 | -1.72% | 81만 |
|---|
| 2025.12.17 | ₩14,725 | ₩14,953 | ₩14,685 | ₩14,685 | -0.27% | 56만 |
|---|
| 2025.12.16 | ₩14,926 | ₩15,007 | ₩14,644 | ₩14,712 | -1.44% | 107.7만 |
|---|
| 2025.12.15 | ₩14,899 | ₩15,114 | ₩14,685 | ₩14,940 | +0.27% | 100.1만 |
|---|
| 2025.12.12 | ₩14,940 | ₩15,074 | ₩14,779 | ₩14,846 | -0.63% | 105만 |
|---|
| 2025.12.11 | ₩14,872 | ₩15,033 | ₩14,792 | ₩14,940 | +0.45% | 83.3만 |
|---|
| 2025.12.10 | ₩14,390 | ₩14,926 | ₩14,349 | ₩14,872 | +3.36% | 92.5만 |
|---|
| 2025.12.09 | ₩14,859 | ₩14,953 | ₩14,242 | ₩14,376 | -3.25% | 124.4만 |
|---|
| 2025.12.08 | ₩15,168 | ₩15,208 | ₩14,846 | ₩14,846 | -2.12% | 75.5만 |
|---|
| 2025.12.05 | ₩14,738 | ₩15,141 | ₩14,738 | ₩15,141 | +2.73% | 66.7만 |
|---|
| 2025.12.04 | ₩15,074 | ₩15,409 | ₩14,591 | ₩14,698 | -2.49% | 89.4만 |
|---|
| 2025.12.03 | ₩15,275 | ₩15,395 | ₩14,993 | ₩15,007 | -1.76% | 70.8만 |
|---|
| 2025.12.02 | ₩15,355 | ₩15,597 | ₩15,208 | ₩15,275 | -0.52% | 118.9만 |
|---|
| 2025.12.01 | ₩15,275 | ₩15,422 | ₩15,100 | ₩15,275 | 0.00% | 152만 |
|---|
| 2025.11.28 | ₩15,261 | ₩15,463 | ₩15,194 | ₩15,395 | +0.88% | 55만 |
|---|
| 2025.11.26 | ₩15,235 | ₩15,436 | ₩15,208 | ₩15,275 | +0.26% | 73.2만 |
|---|
| 2025.11.25 | ₩15,007 | ₩15,302 | ₩14,926 | ₩15,261 | +1.70% | 80.3만 |
|---|
| 2025.11.24 | ₩14,899 | ₩15,007 | ₩14,644 | ₩14,872 | -0.18% | 127.6만 |
|---|
| 2025.11.21 | ₩14,591 | ₩14,953 | ₩14,484 | ₩14,859 | +1.84% | 72.8만 |
|---|
| 2025.11.20 | ₩14,899 | ₩14,993 | ₩14,457 | ₩14,497 | -2.70% | 70.7만 |
|---|
| 2025.11.19 | ₩14,899 | ₩15,033 | ₩14,725 | ₩14,779 | -0.81% | 58.3만 |
|---|
| 2025.11.18 | ₩14,390 | ₩14,926 | ₩14,390 | ₩14,886 | +3.45% | 90.9만 |
|---|
| 2025.11.17 | ₩14,470 | ₩14,658 | ₩14,349 | ₩14,484 | +0.09% | 84.2만 |
|---|
| 2025.11.14 | ₩14,564 | ₩14,591 | ₩14,296 | ₩14,524 | -0.28% | 73.5만 |
|---|
| 2025.11.13 | ₩14,832 | ₩14,846 | ₩14,564 | ₩14,658 | -1.18% | 86.7만 |
|---|
| 2025.11.12 | ₩14,899 | ₩15,047 | ₩14,725 | ₩14,899 | 0.00% | 93.6만 |
|---|
| 2025.11.11 | ₩14,940 | ₩15,060 | ₩14,752 | ₩14,899 | -0.27% | 141.1만 |
|---|
| 2025.11.10 | ₩14,644 | ₩15,141 | ₩14,551 | ₩14,886 | +1.65% | 86.2만 |
|---|
| 2025.11.07 | ₩14,510 | ₩14,644 | ₩14,430 | ₩14,551 | +0.28% | 67.4만 |
|---|
| 2025.11.06 | ₩14,577 | ₩14,940 | ₩14,497 | ₩14,497 | -0.55% | 82.4만 |
|---|
| 2025.11.05 | ₩14,484 | ₩14,926 | ₩14,484 | ₩14,631 | +1.02% | 139.8만 |
|---|
| 2025.11.04 | ₩14,685 | ₩14,926 | ₩14,430 | ₩14,484 | -1.37% | 153.4만 |
|---|
| 2025.11.03 | ₩14,792 | ₩14,846 | ₩14,403 | ₩14,765 | -0.18% | 96.1만 |
|---|
| 2025.10.31 | ₩14,980 | ₩15,463 | ₩14,591 | ₩14,953 | -0.18% | 231.5만 |
|---|
| 2025.10.30 | ₩14,296 | ₩15,516 | ₩14,135 | ₩15,194 | +6.29% | 243.2만 |
|---|
| 2025.10.29 | ₩14,966 | ₩15,141 | ₩14,470 | ₩14,591 | -2.51% | 134.8만 |
|---|
| 2025.10.28 | ₩14,846 | ₩14,940 | ₩14,376 | ₩14,886 | +0.27% | 51.8만 |
|---|
| 2025.10.27 | ₩14,953 | ₩15,114 | ₩14,805 | ₩14,832 | -0.81% | 70.5만 |
|---|
| 2025.10.24 | ₩15,020 | ₩15,154 | ₩14,940 | ₩14,953 | -0.45% | 56.5만 |
|---|
| 2025.10.23 | ₩15,007 | ₩15,060 | ₩14,698 | ₩14,899 | -0.71% | 61만 |
|---|
| 2025.10.22 | ₩14,913 | ₩15,087 | ₩14,832 | ₩14,966 | +0.36% | 48.1만 |
|---|
| 2025.10.21 | ₩15,181 | ₩15,463 | ₩14,953 | ₩15,033 | -0.97% | 86만 |
|---|
| 2025.10.20 | ₩14,899 | ₩15,302 | ₩14,846 | ₩15,181 | +1.89% | 120.8만 |
|---|
| 2025.10.17 | ₩14,618 | ₩14,966 | ₩13,987 | ₩14,832 | +1.47% | 51.4만 |
|---|
| 2025.10.16 | ₩15,087 | ₩15,194 | ₩14,685 | ₩14,698 | -2.58% | 61.6만 |
|---|
| 2025.10.15 | ₩14,846 | ₩15,047 | ₩14,846 | ₩15,020 | +1.17% | 62.9만 |
|---|
| 2025.10.14 | ₩14,712 | ₩14,926 | ₩14,256 | ₩14,779 | +0.46% | 96만 |
|---|
| 2025.10.13 | ₩14,417 | ₩14,819 | ₩14,403 | ₩14,752 | +2.33% | 120.3만 |
|---|
| 2025.10.10 | ₩14,685 | ₩14,819 | ₩13,893 | ₩14,229 | -3.11% | 196만 |
|---|