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 | ₩11,658 | ₩11,779 | ₩11,002 | ₩11,417 | -2.07% | 304.9만 |
| 2026.10.08 | ₩11,940 | ₩12,060 | ₩11,484 | ₩11,725 | -1.80% | 250.9만 |
| 2026.10.07 | ₩11,993 | ₩12,114 | ₩11,819 | ₩11,953 | -0.34% | 109.7만 |
| 2026.10.06 | ₩11,873 | ₩12,208 | ₩11,698 | ₩11,993 | +1.02% | 182.5만 |
| 2026.10.05 | ₩11,712 | ₩12,114 | ₩11,712 | ₩11,792 | +0.69% | 107만 |
| 2026.10.02 | ₩11,913 | ₩12,020 | ₩11,591 | ₩11,725 | -1.57% | 129.8만 |
| 2026.10.01 | ₩11,966 | ₩12,060 | ₩11,672 | ₩11,779 | -1.57% | 241.9만 |
| 2026.09.30 | ₩12,141 | ₩12,234 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,899 |
| ₩11,913 |
| -1.88% |
| 128.9만 |
| 2026.09.29 | ₩12,154 | ₩12,355 | ₩11,980 | ₩12,074 | -0.66% | 162.3만 |
|---|
| 2026.09.28 | ₩12,409 | ₩12,502 | ₩12,194 | ₩12,234 | -1.40% | 218.6만 |
|---|
| 2026.09.25 | ₩12,328 | ₩12,435 | ₩12,100 | ₩12,409 | +0.65% | 145.8만 |
|---|
| 2026.09.24 | ₩12,462 | ₩12,556 | ₩12,288 | ₩12,368 | -0.75% | 133.6만 |
|---|
| 2026.09.23 | ₩13,065 | ₩13,092 | ₩12,368 | ₩12,382 | -5.23% | 196.9만 |
|---|
| 2026.09.22 | ₩13,159 | ₩13,306 | ₩13,038 | ₩13,038 | -0.92% | 191.3만 |
|---|
| 2026.09.21 | ₩13,052 | ₩13,213 | ₩12,945 | ₩13,146 | +0.72% | 248만 |
|---|
| 2026.09.18 | ₩13,213 | ₩13,239 | ₩12,904 | ₩12,931 | -2.13% | 482만 |
|---|
| 2026.09.17 | ₩13,534 | ₩13,615 | ₩13,226 | ₩13,266 | -1.98% | 299.7만 |
|---|
| 2026.09.16 | ₩13,521 | ₩13,695 | ₩13,280 | ₩13,454 | -0.50% | 292.2만 |
|---|
| 2026.09.15 | ₩13,829 | ₩14,057 | ₩13,507 | ₩13,507 | -2.33% | 204만 |
|---|
| 2026.09.14 | ₩13,749 | ₩14,057 | ₩13,574 | ₩13,936 | +1.36% | 134만 |
|---|
| 2026.09.11 | ₩14,043 | ₩14,298 | ₩13,360 | ₩13,601 | -3.15% | 156.8만 |
|---|
| 2026.09.10 | ₩13,856 | ₩14,057 | ₩13,735 | ₩13,936 | +0.58% | 136.7만 |
|---|
| 2026.09.09 | ₩13,963 | ₩14,003 | ₩13,789 | ₩13,883 | -0.58% | 246.2만 |
|---|
| 2026.09.08 | ₩14,017 | ₩14,218 | ₩13,936 | ₩13,990 | -0.19% | 84만 |
|---|
| 2026.09.04 | ₩13,923 | ₩14,084 | ₩13,923 | ₩13,976 | +0.38% | 89.1만 |
|---|
| 2026.09.03 | ₩13,963 | ₩14,110 | ₩13,856 | ₩13,936 | -0.19% | 162.2만 |
|---|
| 2026.09.02 | ₩13,950 | ₩14,177 | ₩13,950 | ₩13,963 | +0.10% | 80만 |
|---|
| 2026.09.01 | ₩14,030 | ₩14,057 | ₩13,842 | ₩13,869 | -1.15% | 93.9만 |
|---|
| 2026.08.31 | ₩13,976 | ₩14,124 | ₩13,842 | ₩14,057 | +0.58% | 115만 |
|---|
| 2026.08.28 | ₩13,816 | ₩14,084 | ₩13,816 | ₩13,976 | +1.16% | 97.1만 |
|---|
| 2026.08.27 | ₩14,003 | ₩14,003 | ₩13,722 | ₩13,775 | -1.63% | 152.3만 |
|---|
| 2026.08.26 | ₩14,137 | ₩14,231 | ₩13,936 | ₩14,070 | -0.47% | 97.9만 |
|---|
| 2026.08.25 | ₩14,003 | ₩14,191 | ₩13,950 | ₩14,084 | +0.57% | 130.3만 |
|---|
| 2026.08.24 | ₩13,976 | ₩14,097 | ₩13,936 | ₩14,057 | +0.58% | 136.6만 |
|---|
| 2026.08.21 | ₩13,829 | ₩13,990 | ₩13,668 | ₩13,950 | +0.87% | 198.1만 |
|---|
| 2026.08.20 | ₩13,856 | ₩14,151 | ₩13,668 | ₩13,802 | -0.39% | 106만 |
|---|
| 2026.08.19 | ₩13,829 | ₩14,003 | ₩13,802 | ₩13,976 | +1.07% | 105.8만 |
|---|
| 2026.08.18 | ₩13,548 | ₩13,829 | ₩13,387 | ₩13,708 | +1.19% | 110.4만 |
|---|
| 2026.08.17 | ₩13,615 | ₩13,789 | ₩13,494 | ₩13,534 | -0.59% | 99.3만 |
|---|
| 2026.08.14 | ₩13,628 | ₩13,936 | ₩13,628 | ₩13,695 | +0.49% | 83.2만 |
|---|
| 2026.08.13 | ₩13,574 | ₩13,695 | ₩13,400 | ₩13,668 | +0.69% | 134.4만 |
|---|
| 2026.08.12 | ₩13,293 | ₩13,628 | ₩13,293 | ₩13,574 | +2.12% | 111.7만 |
|---|
| 2026.08.11 | ₩13,387 | ₩13,534 | ₩13,333 | ₩13,373 | -0.10% | 113.1만 |
|---|
| 2026.08.10 | ₩13,628 | ₩13,963 | ₩13,306 | ₩13,387 | -1.77% | 136.8만 |
|---|
| 2026.08.07 | ₩14,057 | ₩14,204 | ₩13,682 | ₩13,722 | -2.38% | 128.9만 |
|---|
| 2026.08.06 | ₩14,070 | ₩14,204 | ₩13,923 | ₩14,057 | -0.10% | 106.6만 |
|---|
| 2026.08.05 | ₩14,003 | ₩14,110 | ₩13,601 | ₩13,789 | -1.53% | 205.1만 |
|---|
| 2026.08.04 | ₩14,137 | ₩14,378 | ₩13,923 | ₩14,124 | -0.09% | 170.7만 |
|---|
| 2026.08.03 | ₩13,842 | ₩14,365 | ₩13,842 | ₩14,258 | +3.00% | 291.9만 |
|---|
| 2026.07.31 | ₩13,708 | ₩13,923 | ₩13,414 | ₩13,883 | +1.27% | 104.7만 |
|---|
| 2026.07.30 | ₩13,722 | ₩13,816 | ₩13,400 | ₩13,722 | 0.00% | 169만 |
|---|
| 2026.07.29 | ₩13,320 | ₩13,762 | ₩13,320 | ₩13,735 | +3.12% | 122.4만 |
|---|
| 2026.07.28 | ₩12,931 | ₩13,400 | ₩12,837 | ₩13,360 | +3.32% | 153.2만 |
|---|
| 2026.07.27 | ₩13,105 | ₩13,280 | ₩12,650 | ₩12,851 | -1.94% | 400.5만 |
|---|
| 2026.07.24 | ₩13,427 | ₩13,588 | ₩12,462 | ₩12,864 | -4.19% | 407만 |
|---|
| 2026.07.23 | ₩13,534 | ₩13,588 | ₩13,280 | ₩13,373 | -1.19% | 97만 |
|---|
| 2026.07.22 | ₩13,534 | ₩13,668 | ₩13,454 | ₩13,615 | +0.59% | 82.1만 |
|---|
| 2026.07.21 | ₩13,387 | ₩13,534 | ₩13,306 | ₩13,333 | -0.40% | 72.9만 |
|---|
| 2026.07.20 | ₩13,467 | ₩13,869 | ₩13,347 | ₩13,400 | -0.50% | 69.5만 |
|---|
| 2026.07.17 | ₩13,936 | ₩14,003 | ₩13,467 | ₩13,521 | -2.98% | 69.6만 |
|---|
| 2026.07.16 | ₩14,003 | ₩14,137 | ₩13,869 | ₩13,950 | -0.38% | 66.8만 |
|---|
| 2026.07.15 | ₩13,856 | ₩14,151 | ₩13,856 | ₩13,976 | +0.87% | 74.7만 |
|---|
| 2026.07.14 | ₩14,137 | ₩14,191 | ₩13,896 | ₩13,896 | -1.71% | 71.4만 |
|---|
| 2026.07.13 | ₩13,802 | ₩14,298 | ₩13,802 | ₩14,124 | +2.33% | 97.7만 |
|---|
| 2026.07.10 | ₩13,909 | ₩13,976 | ₩13,494 | ₩13,762 | -1.06% | 93.8만 |
|---|
| 2026.07.09 | ₩13,735 | ₩13,923 | ₩13,521 | ₩13,802 | +0.49% | 80.4만 |
|---|
| 2026.07.08 | ₩13,923 | ₩14,231 | ₩13,722 | ₩13,749 | -1.25% | 100.9만 |
|---|
| 2026.07.07 | ₩14,191 | ₩14,298 | ₩13,883 | ₩14,017 | -1.23% | 105.4만 |
|---|
| 2026.07.06 | ₩14,673 | ₩14,754 | ₩14,057 | ₩14,070 | -4.11% | 71.8만 |
|---|
| 2026.07.02 | ₩14,660 | ₩14,847 | ₩14,419 | ₩14,606 | -0.37% | 78.7만 |
|---|
| 2026.07.01 | ₩14,727 | ₩14,740 | ₩14,298 | ₩14,593 | -0.91% | 98.5만 |
|---|
| 2026.06.30 | ₩14,767 | ₩14,901 | ₩14,566 | ₩14,740 | -0.18% | 203.9만 |
|---|
| 2026.06.29 | ₩15,048 | ₩15,062 | ₩14,687 | ₩14,847 | -1.34% | 134.4만 |
|---|
| 2026.06.26 | ₩14,298 | ₩14,888 | ₩14,298 | ₩14,646 | +2.44% | 182.6만 |
|---|
| 2026.06.25 | ₩14,338 | ₩14,459 | ₩14,218 | ₩14,258 | -0.56% | 105.7만 |
|---|
| 2026.06.24 | ₩14,432 | ₩14,633 | ₩14,285 | ₩14,365 | -0.46% | 83.3만 |
|---|
| 2026.06.23 | ₩14,298 | ₩14,526 | ₩14,271 | ₩14,445 | +1.03% | 89만 |
|---|
| 2026.06.22 | ₩14,459 | ₩14,579 | ₩14,124 | ₩14,204 | -1.76% | 102.5만 |
|---|
| 2026.06.18 | ₩14,633 | ₩14,834 | ₩14,405 | ₩14,459 | -1.19% | 289.1만 |
|---|
| 2026.06.17 | ₩15,504 | ₩15,598 | ₩14,526 | ₩14,620 | -5.70% | 238.2만 |
|---|
| 2026.06.16 | ₩15,571 | ₩15,772 | ₩15,236 | ₩15,544 | -0.17% | 87만 |
|---|
| 2026.06.15 | ₩16,067 | ₩16,107 | ₩15,517 | ₩15,544 | -3.25% | 109만 |
|---|
| 2026.06.12 | ₩15,651 | ₩16,120 | ₩15,558 | ₩16,094 | +2.83% | 101.8만 |
|---|
| 2026.06.11 | ₩15,223 | ₩15,638 | ₩15,182 | ₩15,558 | +2.20% | 116만 |
|---|
| 2026.06.10 | ₩15,169 | ₩15,370 | ₩15,035 | ₩15,236 | +0.44% | 83만 |
|---|
| 2026.06.09 | ₩15,263 | ₩15,370 | ₩15,142 | ₩15,156 | -0.70% | 120.3만 |
|---|
| 2026.06.08 | ₩15,169 | ₩15,370 | ₩15,115 | ₩15,236 | +0.44% | 90.8만 |
|---|
| 2026.06.05 | ₩15,075 | ₩15,290 | ₩14,847 | ₩15,182 | +0.71% | 118.1만 |
|---|
| 2026.06.04 | ₩15,276 | ₩15,598 | ₩15,048 | ₩15,062 | -1.40% | 99.9만 |
|---|
| 2026.06.03 | ₩15,799 | ₩15,799 | ₩15,062 | ₩15,182 | -3.90% | 160.8만 |
|---|
| 2026.06.02 | ₩15,718 | ₩15,960 | ₩15,558 | ₩15,866 | +0.94% | 125.8만 |
|---|
| 2026.06.01 | ₩16,174 | ₩16,375 | ₩15,638 | ₩15,785 | -2.40% | 183.1만 |
|---|
| 2026.05.29 | ₩15,906 | ₩16,402 | ₩15,879 | ₩16,295 | +2.44% | 241.4만 |
|---|
| 2026.05.28 | ₩15,718 | ₩16,080 | ₩15,611 | ₩15,906 | +1.19% | 159.9만 |
|---|
| 2026.05.27 | ₩15,826 | ₩15,946 | ₩15,531 | ₩15,759 | -0.42% | 137.8만 |
|---|
| 2026.05.26 | ₩15,812 | ₩15,946 | ₩15,598 | ₩15,785 | -0.17% | 65.3만 |
|---|
| 2026.05.22 | ₩15,785 | ₩15,879 | ₩15,584 | ₩15,799 | +0.08% | 92.6만 |
|---|
| 2026.05.21 | ₩15,370 | ₩16,000 | ₩15,223 | ₩15,826 | +2.96% | 183.3만 |
|---|
| 2026.05.20 | ₩15,960 | ₩16,201 | ₩15,464 | ₩15,477 | -3.02% | 169.6만 |
|---|
| 2026.05.19 | ₩15,893 | ₩15,973 | ₩15,638 | ₩15,933 | +0.25% | 82.5만 |
|---|
| 2026.05.18 | ₩15,169 | ₩15,919 | ₩15,169 | ₩15,919 | +4.95% | 76.6만 |
|---|
| 2026.05.15 | ₩15,236 | ₩15,290 | ₩14,981 | ₩15,196 | -0.26% | 109.2만 |
|---|
| 2026.05.14 | ₩15,303 | ₩15,544 | ₩15,008 | ₩15,089 | -1.40% | 104.9만 |
|---|
| 2026.05.13 | ₩15,048 | ₩15,357 | ₩14,995 | ₩15,236 | +1.25% | 77.3만 |
|---|
| 2026.05.12 | ₩15,785 | ₩15,785 | ₩15,102 | ₩15,115 | -4.24% | 105만 |
|---|
| 2026.05.11 | ₩15,906 | ₩15,933 | ₩15,584 | ₩15,705 | -1.26% | 74.1만 |
|---|
| 2026.05.08 | ₩15,906 | ₩16,107 | ₩15,759 | ₩15,839 | -0.42% | 78만 |
|---|
| 2026.05.07 | ₩15,960 | ₩16,161 | ₩15,705 | ₩15,986 | +0.17% | 120.2만 |
|---|
| 2026.05.06 | ₩15,893 | ₩16,187 | ₩15,678 | ₩16,080 | +1.18% | 131.4만 |
|---|
| 2026.05.05 | ₩15,424 | ₩15,893 | ₩15,102 | ₩15,745 | +2.09% | 150.2만 |
|---|
| 2026.05.04 | ₩15,678 | ₩15,772 | ₩15,115 | ₩15,424 | -1.62% | 115.8만 |
|---|
| 2026.05.01 | ₩15,410 | ₩15,906 | ₩15,316 | ₩15,772 | +2.35% | 137.3만 |
|---|
| 2026.04.30 | ₩15,008 | ₩15,303 | ₩14,888 | ₩15,196 | +1.25% | 125.7만 |
|---|
| 2026.04.29 | ₩15,008 | ₩15,249 | ₩14,888 | ₩14,901 | -0.71% | 92.8만 |
|---|
| 2026.04.28 | ₩15,276 | ₩15,397 | ₩14,928 | ₩15,048 | -1.49% | 77.3만 |
|---|
| 2026.04.27 | ₩15,410 | ₩15,785 | ₩15,008 | ₩15,169 | -1.57% | 120.5만 |
|---|
| 2026.04.24 | ₩15,732 | ₩15,852 | ₩15,370 | ₩15,410 | -2.04% | 136.3만 |
|---|
| 2026.04.23 | ₩15,638 | ₩15,973 | ₩15,584 | ₩15,705 | +0.43% | 98.1만 |
|---|
| 2026.04.22 | ₩16,214 | ₩16,335 | ₩15,383 | ₩15,531 | -4.21% | 220.1만 |
|---|
| 2026.04.21 | ₩16,549 | ₩16,549 | ₩16,027 | ₩16,120 | -2.59% | 96.7만 |
|---|
| 2026.04.20 | ₩16,254 | ₩16,603 | ₩16,228 | ₩16,469 | +1.32% | 394.2만 |
|---|
| 2026.04.17 | ₩16,348 | ₩16,455 | ₩16,228 | ₩16,335 | -0.08% | 140.6만 |
|---|
| 2026.04.16 | ₩16,094 | ₩16,348 | ₩15,986 | ₩16,321 | +1.42% | 123.3만 |
|---|
| 2026.04.15 | ₩16,147 | ₩16,348 | ₩16,013 | ₩16,067 | -0.50% | 176.8만 |
|---|
| 2026.04.14 | ₩16,000 | ₩16,214 | ₩16,000 | ₩16,120 | +0.75% | 96.3만 |
|---|
| 2026.04.13 | ₩15,759 | ₩16,067 | ₩15,517 | ₩16,000 | +1.53% | 128.1만 |
|---|
| 2026.04.10 | ₩15,946 | ₩16,094 | ₩15,745 | ₩15,772 | -1.09% | 79.6만 |
|---|
| 2026.04.09 | ₩16,107 | ₩16,134 | ₩15,919 | ₩15,946 | -1.00% | 136.1만 |
|---|
| 2026.04.08 | ₩16,080 | ₩16,254 | ₩15,879 | ₩16,161 | +0.50% | 284.5만 |
|---|
| 2026.04.07 | ₩15,986 | ₩16,214 | ₩15,799 | ₩15,879 | -0.67% | 161만 |
|---|
| 2026.04.06 | ₩15,946 | ₩16,308 | ₩15,812 | ₩16,053 | +0.67% | 238.2만 |
|---|
| 2026.04.02 | ₩15,799 | ₩16,094 | ₩15,745 | ₩15,933 | +0.85% | 168.6만 |
|---|
| 2026.04.01 | ₩15,759 | ₩15,973 | ₩15,491 | ₩15,839 | +0.51% | 113.1만 |
|---|
| 2026.03.31 | ₩15,785 | ₩16,000 | ₩15,531 | ₩15,718 | -0.42% | 212.2만 |
|---|
| 2026.03.30 | ₩15,678 | ₩15,973 | ₩15,625 | ₩15,759 | +0.51% | 254.6만 |
|---|
| 2026.03.27 | ₩15,665 | ₩15,866 | ₩15,517 | ₩15,584 | -0.51% | 85.9만 |
|---|
| 2026.03.26 | ₩16,013 | ₩16,120 | ₩15,665 | ₩15,692 | -2.01% | 145.7만 |
|---|
| 2026.03.25 | ₩16,147 | ₩16,348 | ₩16,027 | ₩16,053 | -0.58% | 178.9만 |
|---|
| 2026.03.24 | ₩15,812 | ₩16,228 | ₩15,812 | ₩16,013 | +1.27% | 71.5만 |
|---|
| 2026.03.23 | ₩15,223 | ₩15,919 | ₩15,142 | ₩15,893 | +4.40% | 104만 |
|---|
| 2026.03.20 | ₩15,611 | ₩15,611 | ₩15,196 | ₩15,236 | -2.40% | 238.2만 |
|---|
| 2026.03.19 | ₩15,504 | ₩15,879 | ₩15,330 | ₩15,571 | +0.43% | 137.9만 |
|---|
| 2026.03.18 | ₩15,893 | ₩16,067 | ₩15,517 | ₩15,531 | -2.28% | 81.4만 |
|---|
| 2026.03.17 | ₩16,000 | ₩16,268 | ₩15,919 | ₩16,013 | +0.08% | 74.7만 |
|---|
| 2026.03.16 | ₩15,973 | ₩16,187 | ₩15,812 | ₩16,000 | +0.17% | 92.3만 |
|---|
| 2026.03.13 | ₩16,201 | ₩16,402 | ₩15,906 | ₩15,960 | -1.49% | 66.5만 |
|---|
| 2026.03.12 | ₩15,571 | ₩16,254 | ₩15,571 | ₩16,174 | +3.87% | 109.8만 |
|---|
| 2026.03.11 | ₩15,893 | ₩16,308 | ₩15,665 | ₩15,866 | -0.17% | 165.1만 |
|---|
| 2026.03.10 | ₩16,469 | ₩16,616 | ₩16,335 | ₩16,348 | -0.73% | 44.4만 |
|---|
| 2026.03.09 | ₩16,268 | ₩16,630 | ₩15,946 | ₩16,482 | +1.32% | 67.5만 |
|---|
| 2026.03.06 | ₩16,750 | ₩16,804 | ₩16,415 | ₩16,563 | -1.12% | 83.5만 |
|---|
| 2026.03.05 | ₩16,509 | ₩17,058 | ₩16,509 | ₩16,871 | +2.19% | 182.9만 |
|---|
| 2026.03.04 | ₩16,683 | ₩16,938 | ₩16,576 | ₩16,710 | +0.16% | 249.1만 |
|---|
| 2026.03.03 | ₩16,281 | ₩16,630 | ₩16,053 | ₩16,549 | +1.65% | 125만 |
|---|
| 2026.03.02 | ₩16,576 | ₩16,710 | ₩16,241 | ₩16,509 | -0.40% | 153만 |
|---|
| 2026.02.27 | ₩16,201 | ₩16,737 | ₩16,161 | ₩16,482 | +1.74% | 182.1만 |
|---|
| 2026.02.26 | ₩16,643 | ₩16,656 | ₩16,268 | ₩16,268 | -2.25% | 89.3만 |
|---|
| 2026.02.25 | ₩16,630 | ₩16,683 | ₩16,388 | ₩16,670 | +0.24% | 89.5만 |
|---|
| 2026.02.24 | ₩16,509 | ₩16,777 | ₩16,388 | ₩16,616 | +0.65% | 123.3만 |
|---|
| 2026.02.23 | ₩16,214 | ₩16,710 | ₩15,839 | ₩16,589 | +2.31% | 143.1만 |
|---|
| 2026.02.20 | ₩15,799 | ₩16,308 | ₩15,450 | ₩16,214 | +2.63% | 278.9만 |
|---|
| 2026.02.19 | ₩16,898 | ₩17,125 | ₩15,692 | ₩15,893 | -5.95% | 303.4만 |
|---|
| 2026.02.18 | ₩14,928 | ₩17,581 | ₩14,834 | ₩16,978 | +13.73% | 479.4만 |
|---|
| 2026.02.17 | ₩14,378 | ₩14,874 | ₩14,378 | ₩14,807 | +2.98% | 239.4만 |
|---|
| 2026.02.13 | ₩14,981 | ₩15,075 | ₩14,392 | ₩14,405 | -3.85% | 188.4만 |
|---|
| 2026.02.12 | ₩15,263 | ₩15,263 | ₩14,754 | ₩14,968 | -1.93% | 142.2만 |
|---|
| 2026.02.11 | ₩15,598 | ₩15,665 | ₩15,169 | ₩15,182 | -2.66% | 76.5만 |
|---|
| 2026.02.10 | ₩15,625 | ₩15,732 | ₩15,504 | ₩15,531 | -0.60% | 79만 |
|---|
| 2026.02.09 | ₩15,464 | ₩15,759 | ₩15,410 | ₩15,638 | +1.13% | 108.9만 |
|---|
| 2026.02.06 | ₩15,169 | ₩15,665 | ₩15,169 | ₩15,598 | +2.83% | 102.2만 |
|---|
| 2026.02.05 | ₩15,142 | ₩15,196 | ₩14,901 | ₩15,075 | -0.44% | 58.4만 |
|---|
| 2026.02.04 | ₩14,821 | ₩15,263 | ₩14,821 | ₩15,156 | +2.26% | 88.1만 |
|---|
| 2026.02.03 | ₩14,794 | ₩14,928 | ₩14,593 | ₩14,713 | -0.54% | 65만 |
|---|
| 2026.02.02 | ₩14,740 | ₩14,981 | ₩14,660 | ₩14,754 | +0.09% | 63.6만 |
|---|
| 2026.01.30 | ₩14,874 | ₩15,035 | ₩14,687 | ₩14,847 | -0.18% | 75.5만 |
|---|
| 2026.01.29 | ₩14,445 | ₩14,901 | ₩14,244 | ₩14,847 | +2.78% | 79.3만 |
|---|
| 2026.01.28 | ₩14,459 | ₩14,660 | ₩14,030 | ₩14,392 | -0.46% | 65.2만 |
|---|
| 2026.01.27 | ₩14,593 | ₩14,700 | ₩14,419 | ₩14,512 | -0.55% | 61.6만 |
|---|
| 2026.01.26 | ₩14,593 | ₩14,700 | ₩14,472 | ₩14,526 | -0.46% | 58.5만 |
|---|
| 2026.01.23 | ₩14,070 | ₩14,713 | ₩13,869 | ₩14,593 | +3.71% | 109만 |
|---|
| 2026.01.22 | ₩14,191 | ₩14,378 | ₩13,923 | ₩14,110 | -0.57% | 101.1만 |
|---|
| 2026.01.21 | ₩13,682 | ₩14,177 | ₩13,641 | ₩14,097 | +3.04% | 57.9만 |
|---|
| 2026.01.20 | ₩13,494 | ₩13,802 | ₩13,454 | ₩13,708 | +1.59% | 70.9만 |
|---|
| 2026.01.16 | ₩14,030 | ₩14,311 | ₩13,615 | ₩13,682 | -2.48% | 96.4만 |
|---|
| 2026.01.15 | ₩14,057 | ₩14,191 | ₩13,869 | ₩14,017 | -0.29% | 64.9만 |
|---|
| 2026.01.14 | ₩14,097 | ₩14,204 | ₩13,869 | ₩14,070 | -0.19% | 49.2만 |
|---|
| 2026.01.13 | ₩14,392 | ₩14,405 | ₩13,802 | ₩14,097 | -2.05% | 87.3만 |
|---|
| 2026.01.12 | ₩14,003 | ₩14,365 | ₩13,936 | ₩14,352 | +2.49% | 104.3만 |
|---|
| 2026.01.09 | ₩14,352 | ₩14,419 | ₩14,030 | ₩14,043 | -2.15% | 85만 |
|---|
| 2026.01.08 | ₩14,499 | ₩14,606 | ₩14,124 | ₩14,325 | -1.20% | 74.6만 |
|---|
| 2026.01.07 | ₩14,660 | ₩14,780 | ₩14,486 | ₩14,566 | -0.64% | 65.8만 |
|---|
| 2026.01.06 | ₩14,445 | ₩14,700 | ₩14,325 | ₩14,660 | +1.48% | 80.6만 |
|---|
| 2026.01.05 | ₩14,486 | ₩14,553 | ₩13,936 | ₩14,459 | -0.19% | 88.7만 |
|---|
| 2026.01.02 | ₩14,847 | ₩14,888 | ₩14,445 | ₩14,499 | -2.35% | 62만 |
|---|
| 2025.12.31 | ₩14,941 | ₩14,955 | ₩14,767 | ₩14,794 | -0.99% | 47.7만 |
|---|
| 2025.12.30 | ₩14,861 | ₩15,075 | ₩14,620 | ₩14,928 | +0.45% | 53.4만 |
|---|
| 2025.12.29 | ₩14,633 | ₩14,995 | ₩14,606 | ₩14,874 | +1.65% | 75.5만 |
|---|
| 2025.12.26 | ₩14,821 | ₩14,821 | ₩14,673 | ₩14,740 | -0.54% | 39.1만 |
|---|
| 2025.12.24 | ₩14,874 | ₩14,968 | ₩14,740 | ₩14,780 | -0.63% | 33만 |
|---|
| 2025.12.23 | ₩14,941 | ₩14,981 | ₩14,807 | ₩14,834 | -0.72% | 71.3만 |
|---|
| 2025.12.22 | ₩14,914 | ₩15,169 | ₩14,861 | ₩14,981 | +0.45% | 71.1만 |
|---|
| 2025.12.19 | ₩14,553 | ₩15,035 | ₩14,526 | ₩14,914 | +2.49% | 226.8만 |
|---|
| 2025.12.18 | ₩14,767 | ₩14,794 | ₩14,459 | ₩14,512 | -1.72% | 81만 |
|---|
| 2025.12.17 | ₩14,713 | ₩14,941 | ₩14,673 | ₩14,673 | -0.27% | 56만 |
|---|
| 2025.12.16 | ₩14,914 | ₩14,995 | ₩14,633 | ₩14,700 | -1.44% | 107.7만 |
|---|
| 2025.12.15 | ₩14,888 | ₩15,102 | ₩14,673 | ₩14,928 | +0.27% | 100.1만 |
|---|
| 2025.12.12 | ₩14,928 | ₩15,062 | ₩14,767 | ₩14,834 | -0.63% | 105만 |
|---|
| 2025.12.11 | ₩14,861 | ₩15,022 | ₩14,780 | ₩14,928 | +0.45% | 83.3만 |
|---|
| 2025.12.10 | ₩14,378 | ₩14,914 | ₩14,338 | ₩14,861 | +3.36% | 92.5만 |
|---|
| 2025.12.09 | ₩14,847 | ₩14,941 | ₩14,231 | ₩14,365 | -3.25% | 124.4만 |
|---|
| 2025.12.08 | ₩15,156 | ₩15,196 | ₩14,834 | ₩14,834 | -2.12% | 75.5만 |
|---|
| 2025.12.05 | ₩14,727 | ₩15,129 | ₩14,727 | ₩15,129 | +2.73% | 66.7만 |
|---|
| 2025.12.04 | ₩15,062 | ₩15,397 | ₩14,579 | ₩14,687 | -2.49% | 89.4만 |
|---|
| 2025.12.03 | ₩15,263 | ₩15,383 | ₩14,981 | ₩14,995 | -1.76% | 70.8만 |
|---|
| 2025.12.02 | ₩15,343 | ₩15,584 | ₩15,196 | ₩15,263 | -0.52% | 118.9만 |
|---|
| 2025.12.01 | ₩15,263 | ₩15,410 | ₩15,089 | ₩15,263 | 0.00% | 152만 |
|---|
| 2025.11.28 | ₩15,249 | ₩15,450 | ₩15,182 | ₩15,383 | +0.88% | 55만 |
|---|
| 2025.11.26 | ₩15,223 | ₩15,424 | ₩15,196 | ₩15,263 | +0.26% | 73.2만 |
|---|
| 2025.11.25 | ₩14,995 | ₩15,290 | ₩14,914 | ₩15,249 | +1.70% | 80.3만 |
|---|
| 2025.11.24 | ₩14,888 | ₩14,995 | ₩14,633 | ₩14,861 | -0.18% | 127.6만 |
|---|
| 2025.11.21 | ₩14,579 | ₩14,941 | ₩14,472 | ₩14,847 | +1.84% | 72.8만 |
|---|
| 2025.11.20 | ₩14,888 | ₩14,981 | ₩14,445 | ₩14,486 | -2.70% | 70.7만 |
|---|
| 2025.11.19 | ₩14,888 | ₩15,022 | ₩14,713 | ₩14,767 | -0.81% | 58.3만 |
|---|
| 2025.11.18 | ₩14,378 | ₩14,914 | ₩14,378 | ₩14,874 | +3.45% | 90.9만 |
|---|
| 2025.11.17 | ₩14,459 | ₩14,646 | ₩14,338 | ₩14,472 | +0.09% | 84.2만 |
|---|
| 2025.11.14 | ₩14,553 | ₩14,579 | ₩14,285 | ₩14,512 | -0.28% | 73.5만 |
|---|
| 2025.11.13 | ₩14,821 | ₩14,834 | ₩14,553 | ₩14,646 | -1.18% | 86.7만 |
|---|
| 2025.11.12 | ₩14,888 | ₩15,035 | ₩14,713 | ₩14,888 | 0.00% | 93.6만 |
|---|
| 2025.11.11 | ₩14,928 | ₩15,048 | ₩14,740 | ₩14,888 | -0.27% | 141.1만 |
|---|
| 2025.11.10 | ₩14,633 | ₩15,129 | ₩14,539 | ₩14,874 | +1.65% | 86.2만 |
|---|
| 2025.11.07 | ₩14,499 | ₩14,633 | ₩14,419 | ₩14,539 | +0.28% | 67.4만 |
|---|
| 2025.11.06 | ₩14,566 | ₩14,928 | ₩14,486 | ₩14,486 | -0.55% | 82.4만 |
|---|
| 2025.11.05 | ₩14,472 | ₩14,914 | ₩14,472 | ₩14,620 | +1.02% | 139.8만 |
|---|
| 2025.11.04 | ₩14,673 | ₩14,914 | ₩14,419 | ₩14,472 | -1.37% | 153.4만 |
|---|
| 2025.11.03 | ₩14,780 | ₩14,834 | ₩14,392 | ₩14,754 | -0.18% | 96.1만 |
|---|
| 2025.10.31 | ₩14,968 | ₩15,450 | ₩14,579 | ₩14,941 | -0.18% | 231.5만 |
|---|
| 2025.10.30 | ₩14,285 | ₩15,504 | ₩14,124 | ₩15,182 | +6.29% | 243.2만 |
|---|
| 2025.10.29 | ₩14,955 | ₩15,129 | ₩14,459 | ₩14,579 | -2.51% | 134.8만 |
|---|
| 2025.10.28 | ₩14,834 | ₩14,928 | ₩14,365 | ₩14,874 | +0.27% | 51.8만 |
|---|
| 2025.10.27 | ₩14,941 | ₩15,102 | ₩14,794 | ₩14,821 | -0.81% | 70.5만 |
|---|
| 2025.10.24 | ₩15,008 | ₩15,142 | ₩14,928 | ₩14,941 | -0.45% | 56.5만 |
|---|
| 2025.10.23 | ₩14,995 | ₩15,048 | ₩14,687 | ₩14,888 | -0.71% | 61만 |
|---|
| 2025.10.22 | ₩14,901 | ₩15,075 | ₩14,821 | ₩14,955 | +0.36% | 48.1만 |
|---|
| 2025.10.21 | ₩15,169 | ₩15,450 | ₩14,941 | ₩15,022 | -0.97% | 86만 |
|---|
| 2025.10.20 | ₩14,888 | ₩15,290 | ₩14,834 | ₩15,169 | +1.89% | 120.8만 |
|---|
| 2025.10.17 | ₩14,606 | ₩14,955 | ₩13,976 | ₩14,821 | +1.47% | 51.4만 |
|---|
| 2025.10.16 | ₩15,075 | ₩15,182 | ₩14,673 | ₩14,687 | -2.58% | 61.6만 |
|---|
| 2025.10.15 | ₩14,834 | ₩15,035 | ₩14,834 | ₩15,008 | +1.17% | 62.9만 |
|---|
| 2025.10.14 | ₩14,700 | ₩14,914 | ₩14,244 | ₩14,767 | +0.46% | 96만 |
|---|
| 2025.10.13 | ₩14,405 | ₩14,807 | ₩14,392 | ₩14,740 | +2.33% | 120.3만 |
|---|
| 2025.10.10 | ₩14,673 | ₩14,807 | ₩13,883 | ₩14,218 | -3.11% | 196만 |
|---|