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 | ₩11,787 | ₩11,009 | ₩11,425 | -2.07% | 304.9만 |
| 2026.10.08 | ₩11,948 | ₩12,069 | ₩11,492 | ₩11,734 | -1.80% | 250.9만 |
| 2026.10.07 | ₩12,002 | ₩12,122 | ₩11,827 | ₩11,962 | -0.34% | 109.7만 |
| 2026.10.06 | ₩11,881 | ₩12,216 | ₩11,707 | ₩12,002 | +1.02% | 182.5만 |
| 2026.10.05 | ₩11,720 | ₩12,122 | ₩11,720 | ₩11,801 | +0.69% | 107만 |
| 2026.10.02 | ₩11,921 | ₩12,029 | ₩11,599 | ₩11,734 | -1.57% | 129.8만 |
| 2026.10.01 | ₩11,975 | ₩12,069 | ₩11,680 | ₩11,787 | -1.57% | 241.9만 |
| 2026.09.30 | ₩12,149 | ₩12,243 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,908 |
| ₩11,921 |
| -1.88% |
| 128.9만 |
| 2026.09.29 | ₩12,163 | ₩12,364 | ₩11,988 | ₩12,082 | -0.66% | 162.3만 |
|---|
| 2026.09.28 | ₩12,417 | ₩12,511 | ₩12,203 | ₩12,243 | -1.40% | 218.6만 |
|---|
| 2026.09.25 | ₩12,337 | ₩12,444 | ₩12,109 | ₩12,417 | +0.65% | 145.8만 |
|---|
| 2026.09.24 | ₩12,471 | ₩12,565 | ₩12,297 | ₩12,377 | -0.75% | 133.6만 |
|---|
| 2026.09.23 | ₩13,075 | ₩13,101 | ₩12,377 | ₩12,391 | -5.23% | 196.9만 |
|---|
| 2026.09.22 | ₩13,168 | ₩13,316 | ₩13,048 | ₩13,048 | -0.92% | 191.3만 |
|---|
| 2026.09.21 | ₩13,061 | ₩13,222 | ₩12,954 | ₩13,155 | +0.72% | 248만 |
|---|
| 2026.09.18 | ₩13,222 | ₩13,249 | ₩12,914 | ₩12,940 | -2.13% | 482만 |
|---|
| 2026.09.17 | ₩13,544 | ₩13,624 | ₩13,235 | ₩13,276 | -1.98% | 299.7만 |
|---|
| 2026.09.16 | ₩13,530 | ₩13,705 | ₩13,289 | ₩13,463 | -0.50% | 292.2만 |
|---|
| 2026.09.15 | ₩13,839 | ₩14,067 | ₩13,517 | ₩13,517 | -2.33% | 204만 |
|---|
| 2026.09.14 | ₩13,758 | ₩14,067 | ₩13,584 | ₩13,946 | +1.36% | 134만 |
|---|
| 2026.09.11 | ₩14,053 | ₩14,308 | ₩13,370 | ₩13,611 | -3.15% | 156.8만 |
|---|
| 2026.09.10 | ₩13,866 | ₩14,067 | ₩13,745 | ₩13,946 | +0.58% | 136.7만 |
|---|
| 2026.09.09 | ₩13,973 | ₩14,013 | ₩13,799 | ₩13,893 | -0.58% | 246.2만 |
|---|
| 2026.09.08 | ₩14,027 | ₩14,228 | ₩13,946 | ₩14,000 | -0.19% | 84만 |
|---|
| 2026.09.04 | ₩13,933 | ₩14,094 | ₩13,933 | ₩13,986 | +0.38% | 89.1만 |
|---|
| 2026.09.03 | ₩13,973 | ₩14,121 | ₩13,866 | ₩13,946 | -0.19% | 162.2만 |
|---|
| 2026.09.02 | ₩13,960 | ₩14,188 | ₩13,960 | ₩13,973 | +0.10% | 80만 |
|---|
| 2026.09.01 | ₩14,040 | ₩14,067 | ₩13,852 | ₩13,879 | -1.15% | 93.9만 |
|---|
| 2026.08.31 | ₩13,986 | ₩14,134 | ₩13,852 | ₩14,067 | +0.58% | 115만 |
|---|
| 2026.08.28 | ₩13,826 | ₩14,094 | ₩13,826 | ₩13,986 | +1.16% | 97.1만 |
|---|
| 2026.08.27 | ₩14,013 | ₩14,013 | ₩13,732 | ₩13,785 | -1.63% | 152.3만 |
|---|
| 2026.08.26 | ₩14,147 | ₩14,241 | ₩13,946 | ₩14,080 | -0.47% | 97.9만 |
|---|
| 2026.08.25 | ₩14,013 | ₩14,201 | ₩13,960 | ₩14,094 | +0.57% | 130.3만 |
|---|
| 2026.08.24 | ₩13,986 | ₩14,107 | ₩13,946 | ₩14,067 | +0.58% | 136.6만 |
|---|
| 2026.08.21 | ₩13,839 | ₩14,000 | ₩13,678 | ₩13,960 | +0.87% | 198.1만 |
|---|
| 2026.08.20 | ₩13,866 | ₩14,161 | ₩13,678 | ₩13,812 | -0.39% | 106만 |
|---|
| 2026.08.19 | ₩13,839 | ₩14,013 | ₩13,812 | ₩13,986 | +1.07% | 105.8만 |
|---|
| 2026.08.18 | ₩13,557 | ₩13,839 | ₩13,396 | ₩13,718 | +1.19% | 110.4만 |
|---|
| 2026.08.17 | ₩13,624 | ₩13,799 | ₩13,504 | ₩13,544 | -0.59% | 99.3만 |
|---|
| 2026.08.14 | ₩13,638 | ₩13,946 | ₩13,638 | ₩13,705 | +0.49% | 83.2만 |
|---|
| 2026.08.13 | ₩13,584 | ₩13,705 | ₩13,410 | ₩13,678 | +0.69% | 134.4만 |
|---|
| 2026.08.12 | ₩13,303 | ₩13,638 | ₩13,303 | ₩13,584 | +2.12% | 111.7만 |
|---|
| 2026.08.11 | ₩13,396 | ₩13,544 | ₩13,343 | ₩13,383 | -0.10% | 113.1만 |
|---|
| 2026.08.10 | ₩13,638 | ₩13,973 | ₩13,316 | ₩13,396 | -1.77% | 136.8만 |
|---|
| 2026.08.07 | ₩14,067 | ₩14,214 | ₩13,691 | ₩13,732 | -2.38% | 128.9만 |
|---|
| 2026.08.06 | ₩14,080 | ₩14,214 | ₩13,933 | ₩14,067 | -0.10% | 106.6만 |
|---|
| 2026.08.05 | ₩14,013 | ₩14,121 | ₩13,611 | ₩13,799 | -1.53% | 205.1만 |
|---|
| 2026.08.04 | ₩14,147 | ₩14,389 | ₩13,933 | ₩14,134 | -0.09% | 170.7만 |
|---|
| 2026.08.03 | ₩13,852 | ₩14,375 | ₩13,852 | ₩14,268 | +3.00% | 291.9만 |
|---|
| 2026.07.31 | ₩13,718 | ₩13,933 | ₩13,423 | ₩13,893 | +1.27% | 104.7만 |
|---|
| 2026.07.30 | ₩13,732 | ₩13,826 | ₩13,410 | ₩13,732 | 0.00% | 169만 |
|---|
| 2026.07.29 | ₩13,329 | ₩13,772 | ₩13,329 | ₩13,745 | +3.12% | 122.4만 |
|---|
| 2026.07.28 | ₩12,940 | ₩13,410 | ₩12,847 | ₩13,370 | +3.32% | 153.2만 |
|---|
| 2026.07.27 | ₩13,115 | ₩13,289 | ₩12,659 | ₩12,860 | -1.94% | 400.5만 |
|---|
| 2026.07.24 | ₩13,437 | ₩13,598 | ₩12,471 | ₩12,873 | -4.19% | 407만 |
|---|
| 2026.07.23 | ₩13,544 | ₩13,598 | ₩13,289 | ₩13,383 | -1.19% | 97만 |
|---|
| 2026.07.22 | ₩13,544 | ₩13,678 | ₩13,463 | ₩13,624 | +0.59% | 82.1만 |
|---|
| 2026.07.21 | ₩13,396 | ₩13,544 | ₩13,316 | ₩13,343 | -0.40% | 72.9만 |
|---|
| 2026.07.20 | ₩13,477 | ₩13,879 | ₩13,356 | ₩13,410 | -0.50% | 69.5만 |
|---|
| 2026.07.17 | ₩13,946 | ₩14,013 | ₩13,477 | ₩13,530 | -2.98% | 69.6만 |
|---|
| 2026.07.16 | ₩14,013 | ₩14,147 | ₩13,879 | ₩13,960 | -0.38% | 66.8만 |
|---|
| 2026.07.15 | ₩13,866 | ₩14,161 | ₩13,866 | ₩13,986 | +0.87% | 74.7만 |
|---|
| 2026.07.14 | ₩14,147 | ₩14,201 | ₩13,906 | ₩13,906 | -1.71% | 71.4만 |
|---|
| 2026.07.13 | ₩13,812 | ₩14,308 | ₩13,812 | ₩14,134 | +2.33% | 97.7만 |
|---|
| 2026.07.10 | ₩13,919 | ₩13,986 | ₩13,504 | ₩13,772 | -1.06% | 93.8만 |
|---|
| 2026.07.09 | ₩13,745 | ₩13,933 | ₩13,530 | ₩13,812 | +0.49% | 80.4만 |
|---|
| 2026.07.08 | ₩13,933 | ₩14,241 | ₩13,732 | ₩13,758 | -1.25% | 100.9만 |
|---|
| 2026.07.07 | ₩14,201 | ₩14,308 | ₩13,893 | ₩14,027 | -1.23% | 105.4만 |
|---|
| 2026.07.06 | ₩14,684 | ₩14,764 | ₩14,067 | ₩14,080 | -4.11% | 71.8만 |
|---|
| 2026.07.02 | ₩14,670 | ₩14,858 | ₩14,429 | ₩14,617 | -0.37% | 78.7만 |
|---|
| 2026.07.01 | ₩14,737 | ₩14,751 | ₩14,308 | ₩14,603 | -0.91% | 98.5만 |
|---|
| 2026.06.30 | ₩14,778 | ₩14,912 | ₩14,576 | ₩14,751 | -0.18% | 203.9만 |
|---|
| 2026.06.29 | ₩15,059 | ₩15,073 | ₩14,697 | ₩14,858 | -1.34% | 134.4만 |
|---|
| 2026.06.26 | ₩14,308 | ₩14,898 | ₩14,308 | ₩14,657 | +2.44% | 182.6만 |
|---|
| 2026.06.25 | ₩14,348 | ₩14,469 | ₩14,228 | ₩14,268 | -0.56% | 105.7만 |
|---|
| 2026.06.24 | ₩14,442 | ₩14,644 | ₩14,295 | ₩14,375 | -0.46% | 83.3만 |
|---|
| 2026.06.23 | ₩14,308 | ₩14,536 | ₩14,281 | ₩14,456 | +1.03% | 89만 |
|---|
| 2026.06.22 | ₩14,469 | ₩14,590 | ₩14,134 | ₩14,214 | -1.76% | 102.5만 |
|---|
| 2026.06.18 | ₩14,644 | ₩14,845 | ₩14,416 | ₩14,469 | -1.19% | 289.1만 |
|---|
| 2026.06.17 | ₩15,515 | ₩15,609 | ₩14,536 | ₩14,630 | -5.70% | 238.2만 |
|---|
| 2026.06.16 | ₩15,582 | ₩15,783 | ₩15,247 | ₩15,555 | -0.17% | 87만 |
|---|
| 2026.06.15 | ₩16,078 | ₩16,119 | ₩15,529 | ₩15,555 | -3.25% | 109만 |
|---|
| 2026.06.12 | ₩15,663 | ₩16,132 | ₩15,569 | ₩16,105 | +2.83% | 101.8만 |
|---|
| 2026.06.11 | ₩15,234 | ₩15,649 | ₩15,193 | ₩15,569 | +2.20% | 116만 |
|---|
| 2026.06.10 | ₩15,180 | ₩15,381 | ₩15,046 | ₩15,247 | +0.44% | 83만 |
|---|
| 2026.06.09 | ₩15,274 | ₩15,381 | ₩15,153 | ₩15,166 | -0.70% | 120.3만 |
|---|
| 2026.06.08 | ₩15,180 | ₩15,381 | ₩15,126 | ₩15,247 | +0.44% | 90.8만 |
|---|
| 2026.06.05 | ₩15,086 | ₩15,301 | ₩14,858 | ₩15,193 | +0.71% | 118.1만 |
|---|
| 2026.06.04 | ₩15,287 | ₩15,609 | ₩15,059 | ₩15,073 | -1.40% | 99.9만 |
|---|
| 2026.06.03 | ₩15,810 | ₩15,810 | ₩15,073 | ₩15,193 | -3.90% | 160.8만 |
|---|
| 2026.06.02 | ₩15,730 | ₩15,971 | ₩15,569 | ₩15,877 | +0.94% | 125.8만 |
|---|
| 2026.06.01 | ₩16,186 | ₩16,387 | ₩15,649 | ₩15,797 | -2.40% | 183.1만 |
|---|
| 2026.05.29 | ₩15,917 | ₩16,414 | ₩15,891 | ₩16,306 | +2.44% | 241.4만 |
|---|
| 2026.05.28 | ₩15,730 | ₩16,092 | ₩15,622 | ₩15,917 | +1.19% | 159.9만 |
|---|
| 2026.05.27 | ₩15,837 | ₩15,958 | ₩15,542 | ₩15,770 | -0.42% | 137.8만 |
|---|
| 2026.05.26 | ₩15,824 | ₩15,958 | ₩15,609 | ₩15,797 | -0.17% | 65.3만 |
|---|
| 2026.05.22 | ₩15,797 | ₩15,891 | ₩15,596 | ₩15,810 | +0.08% | 92.6만 |
|---|
| 2026.05.21 | ₩15,381 | ₩16,011 | ₩15,234 | ₩15,837 | +2.96% | 183.3만 |
|---|
| 2026.05.20 | ₩15,971 | ₩16,212 | ₩15,475 | ₩15,488 | -3.02% | 169.6만 |
|---|
| 2026.05.19 | ₩15,904 | ₩15,984 | ₩15,649 | ₩15,944 | +0.25% | 82.5만 |
|---|
| 2026.05.18 | ₩15,180 | ₩15,931 | ₩15,180 | ₩15,931 | +4.95% | 76.6만 |
|---|
| 2026.05.15 | ₩15,247 | ₩15,301 | ₩14,992 | ₩15,207 | -0.26% | 109.2만 |
|---|
| 2026.05.14 | ₩15,314 | ₩15,555 | ₩15,019 | ₩15,099 | -1.40% | 104.9만 |
|---|
| 2026.05.13 | ₩15,059 | ₩15,368 | ₩15,006 | ₩15,247 | +1.25% | 77.3만 |
|---|
| 2026.05.12 | ₩15,797 | ₩15,797 | ₩15,113 | ₩15,126 | -4.24% | 105만 |
|---|
| 2026.05.11 | ₩15,917 | ₩15,944 | ₩15,596 | ₩15,716 | -1.26% | 74.1만 |
|---|
| 2026.05.08 | ₩15,917 | ₩16,119 | ₩15,770 | ₩15,850 | -0.42% | 78만 |
|---|
| 2026.05.07 | ₩15,971 | ₩16,172 | ₩15,716 | ₩15,998 | +0.17% | 120.2만 |
|---|
| 2026.05.06 | ₩15,904 | ₩16,199 | ₩15,689 | ₩16,092 | +1.18% | 131.4만 |
|---|
| 2026.05.05 | ₩15,435 | ₩15,904 | ₩15,113 | ₩15,757 | +2.09% | 150.2만 |
|---|
| 2026.05.04 | ₩15,689 | ₩15,783 | ₩15,126 | ₩15,435 | -1.62% | 115.8만 |
|---|
| 2026.05.01 | ₩15,421 | ₩15,917 | ₩15,327 | ₩15,783 | +2.35% | 137.3만 |
|---|
| 2026.04.30 | ₩15,019 | ₩15,314 | ₩14,898 | ₩15,207 | +1.25% | 125.7만 |
|---|
| 2026.04.29 | ₩15,019 | ₩15,260 | ₩14,898 | ₩14,912 | -0.71% | 92.8만 |
|---|
| 2026.04.28 | ₩15,287 | ₩15,408 | ₩14,939 | ₩15,059 | -1.49% | 77.3만 |
|---|
| 2026.04.27 | ₩15,421 | ₩15,797 | ₩15,019 | ₩15,180 | -1.57% | 120.5만 |
|---|
| 2026.04.24 | ₩15,743 | ₩15,864 | ₩15,381 | ₩15,421 | -2.04% | 136.3만 |
|---|
| 2026.04.23 | ₩15,649 | ₩15,984 | ₩15,596 | ₩15,716 | +0.43% | 98.1만 |
|---|
| 2026.04.22 | ₩16,226 | ₩16,347 | ₩15,394 | ₩15,542 | -4.21% | 220.1만 |
|---|
| 2026.04.21 | ₩16,561 | ₩16,561 | ₩16,038 | ₩16,132 | -2.59% | 96.7만 |
|---|
| 2026.04.20 | ₩16,266 | ₩16,615 | ₩16,239 | ₩16,481 | +1.32% | 394.2만 |
|---|
| 2026.04.17 | ₩16,360 | ₩16,467 | ₩16,239 | ₩16,347 | -0.08% | 140.6만 |
|---|
| 2026.04.16 | ₩16,105 | ₩16,360 | ₩15,998 | ₩16,333 | +1.42% | 123.3만 |
|---|
| 2026.04.15 | ₩16,159 | ₩16,360 | ₩16,025 | ₩16,078 | -0.50% | 176.8만 |
|---|
| 2026.04.14 | ₩16,011 | ₩16,226 | ₩16,011 | ₩16,132 | +0.75% | 96.3만 |
|---|
| 2026.04.13 | ₩15,770 | ₩16,078 | ₩15,529 | ₩16,011 | +1.53% | 128.1만 |
|---|
| 2026.04.10 | ₩15,958 | ₩16,105 | ₩15,757 | ₩15,783 | -1.09% | 79.6만 |
|---|
| 2026.04.09 | ₩16,119 | ₩16,145 | ₩15,931 | ₩15,958 | -1.00% | 136.1만 |
|---|
| 2026.04.08 | ₩16,092 | ₩16,266 | ₩15,891 | ₩16,172 | +0.50% | 284.5만 |
|---|
| 2026.04.07 | ₩15,998 | ₩16,226 | ₩15,810 | ₩15,891 | -0.67% | 161만 |
|---|
| 2026.04.06 | ₩15,958 | ₩16,320 | ₩15,824 | ₩16,065 | +0.67% | 238.2만 |
|---|
| 2026.04.02 | ₩15,810 | ₩16,105 | ₩15,757 | ₩15,944 | +0.85% | 168.6만 |
|---|
| 2026.04.01 | ₩15,770 | ₩15,984 | ₩15,502 | ₩15,850 | +0.51% | 113.1만 |
|---|
| 2026.03.31 | ₩15,797 | ₩16,011 | ₩15,542 | ₩15,730 | -0.42% | 212.2만 |
|---|
| 2026.03.30 | ₩15,689 | ₩15,984 | ₩15,636 | ₩15,770 | +0.51% | 254.6만 |
|---|
| 2026.03.27 | ₩15,676 | ₩15,877 | ₩15,529 | ₩15,596 | -0.51% | 85.9만 |
|---|
| 2026.03.26 | ₩16,025 | ₩16,132 | ₩15,676 | ₩15,703 | -2.01% | 145.7만 |
|---|
| 2026.03.25 | ₩16,159 | ₩16,360 | ₩16,038 | ₩16,065 | -0.58% | 178.9만 |
|---|
| 2026.03.24 | ₩15,824 | ₩16,239 | ₩15,824 | ₩16,025 | +1.27% | 71.5만 |
|---|
| 2026.03.23 | ₩15,234 | ₩15,931 | ₩15,153 | ₩15,904 | +4.40% | 104만 |
|---|
| 2026.03.20 | ₩15,622 | ₩15,622 | ₩15,207 | ₩15,247 | -2.40% | 238.2만 |
|---|
| 2026.03.19 | ₩15,515 | ₩15,891 | ₩15,341 | ₩15,582 | +0.43% | 137.9만 |
|---|
| 2026.03.18 | ₩15,904 | ₩16,078 | ₩15,529 | ₩15,542 | -2.28% | 81.4만 |
|---|
| 2026.03.17 | ₩16,011 | ₩16,279 | ₩15,931 | ₩16,025 | +0.08% | 74.7만 |
|---|
| 2026.03.16 | ₩15,984 | ₩16,199 | ₩15,824 | ₩16,011 | +0.17% | 92.3만 |
|---|
| 2026.03.13 | ₩16,212 | ₩16,414 | ₩15,917 | ₩15,971 | -1.49% | 66.5만 |
|---|
| 2026.03.12 | ₩15,582 | ₩16,266 | ₩15,582 | ₩16,186 | +3.87% | 109.8만 |
|---|
| 2026.03.11 | ₩15,904 | ₩16,320 | ₩15,676 | ₩15,877 | -0.17% | 165.1만 |
|---|
| 2026.03.10 | ₩16,481 | ₩16,628 | ₩16,347 | ₩16,360 | -0.73% | 44.4만 |
|---|
| 2026.03.09 | ₩16,279 | ₩16,642 | ₩15,958 | ₩16,494 | +1.32% | 67.5만 |
|---|
| 2026.03.06 | ₩16,762 | ₩16,816 | ₩16,427 | ₩16,575 | -1.12% | 83.5만 |
|---|
| 2026.03.05 | ₩16,521 | ₩17,071 | ₩16,521 | ₩16,883 | +2.19% | 182.9만 |
|---|
| 2026.03.04 | ₩16,695 | ₩16,950 | ₩16,588 | ₩16,722 | +0.16% | 249.1만 |
|---|
| 2026.03.03 | ₩16,293 | ₩16,642 | ₩16,065 | ₩16,561 | +1.65% | 125만 |
|---|
| 2026.03.02 | ₩16,588 | ₩16,722 | ₩16,253 | ₩16,521 | -0.40% | 153만 |
|---|
| 2026.02.27 | ₩16,212 | ₩16,749 | ₩16,172 | ₩16,494 | +1.74% | 182.1만 |
|---|
| 2026.02.26 | ₩16,655 | ₩16,668 | ₩16,279 | ₩16,279 | -2.25% | 89.3만 |
|---|
| 2026.02.25 | ₩16,642 | ₩16,695 | ₩16,400 | ₩16,682 | +0.24% | 89.5만 |
|---|
| 2026.02.24 | ₩16,521 | ₩16,789 | ₩16,400 | ₩16,628 | +0.65% | 123.3만 |
|---|
| 2026.02.23 | ₩16,226 | ₩16,722 | ₩15,850 | ₩16,601 | +2.31% | 143.1만 |
|---|
| 2026.02.20 | ₩15,810 | ₩16,320 | ₩15,461 | ₩16,226 | +2.63% | 278.9만 |
|---|
| 2026.02.19 | ₩16,910 | ₩17,138 | ₩15,703 | ₩15,904 | -5.95% | 303.4만 |
|---|
| 2026.02.18 | ₩14,939 | ₩17,594 | ₩14,845 | ₩16,990 | +13.73% | 479.4만 |
|---|
| 2026.02.17 | ₩14,389 | ₩14,885 | ₩14,389 | ₩14,818 | +2.98% | 239.4만 |
|---|
| 2026.02.13 | ₩14,992 | ₩15,086 | ₩14,402 | ₩14,416 | -3.85% | 188.4만 |
|---|
| 2026.02.12 | ₩15,274 | ₩15,274 | ₩14,764 | ₩14,979 | -1.93% | 142.2만 |
|---|
| 2026.02.11 | ₩15,609 | ₩15,676 | ₩15,180 | ₩15,193 | -2.66% | 76.5만 |
|---|
| 2026.02.10 | ₩15,636 | ₩15,743 | ₩15,515 | ₩15,542 | -0.60% | 79만 |
|---|
| 2026.02.09 | ₩15,475 | ₩15,770 | ₩15,421 | ₩15,649 | +1.13% | 108.9만 |
|---|
| 2026.02.06 | ₩15,180 | ₩15,676 | ₩15,180 | ₩15,609 | +2.83% | 102.2만 |
|---|
| 2026.02.05 | ₩15,153 | ₩15,207 | ₩14,912 | ₩15,086 | -0.44% | 58.4만 |
|---|
| 2026.02.04 | ₩14,831 | ₩15,274 | ₩14,831 | ₩15,166 | +2.26% | 88.1만 |
|---|
| 2026.02.03 | ₩14,804 | ₩14,939 | ₩14,603 | ₩14,724 | -0.54% | 65만 |
|---|
| 2026.02.02 | ₩14,751 | ₩14,992 | ₩14,670 | ₩14,764 | +0.09% | 63.6만 |
|---|
| 2026.01.30 | ₩14,885 | ₩15,046 | ₩14,697 | ₩14,858 | -0.18% | 75.5만 |
|---|
| 2026.01.29 | ₩14,456 | ₩14,912 | ₩14,255 | ₩14,858 | +2.78% | 79.3만 |
|---|
| 2026.01.28 | ₩14,469 | ₩14,670 | ₩14,040 | ₩14,402 | -0.46% | 65.2만 |
|---|
| 2026.01.27 | ₩14,603 | ₩14,711 | ₩14,429 | ₩14,523 | -0.55% | 61.6만 |
|---|
| 2026.01.26 | ₩14,603 | ₩14,711 | ₩14,483 | ₩14,536 | -0.46% | 58.5만 |
|---|
| 2026.01.23 | ₩14,080 | ₩14,724 | ₩13,879 | ₩14,603 | +3.71% | 109만 |
|---|
| 2026.01.22 | ₩14,201 | ₩14,389 | ₩13,933 | ₩14,121 | -0.57% | 101.1만 |
|---|
| 2026.01.21 | ₩13,691 | ₩14,188 | ₩13,651 | ₩14,107 | +3.04% | 57.9만 |
|---|
| 2026.01.20 | ₩13,504 | ₩13,812 | ₩13,463 | ₩13,718 | +1.59% | 70.9만 |
|---|
| 2026.01.16 | ₩14,040 | ₩14,322 | ₩13,624 | ₩13,691 | -2.48% | 96.4만 |
|---|
| 2026.01.15 | ₩14,067 | ₩14,201 | ₩13,879 | ₩14,027 | -0.29% | 64.9만 |
|---|
| 2026.01.14 | ₩14,107 | ₩14,214 | ₩13,879 | ₩14,080 | -0.19% | 49.2만 |
|---|
| 2026.01.13 | ₩14,402 | ₩14,416 | ₩13,812 | ₩14,107 | -2.05% | 87.3만 |
|---|
| 2026.01.12 | ₩14,013 | ₩14,375 | ₩13,946 | ₩14,362 | +2.49% | 104.3만 |
|---|
| 2026.01.09 | ₩14,362 | ₩14,429 | ₩14,040 | ₩14,053 | -2.15% | 85만 |
|---|
| 2026.01.08 | ₩14,509 | ₩14,617 | ₩14,134 | ₩14,335 | -1.20% | 74.6만 |
|---|
| 2026.01.07 | ₩14,670 | ₩14,791 | ₩14,496 | ₩14,576 | -0.64% | 65.8만 |
|---|
| 2026.01.06 | ₩14,456 | ₩14,711 | ₩14,335 | ₩14,670 | +1.48% | 80.6만 |
|---|
| 2026.01.05 | ₩14,496 | ₩14,563 | ₩13,946 | ₩14,469 | -0.19% | 88.7만 |
|---|
| 2026.01.02 | ₩14,858 | ₩14,898 | ₩14,456 | ₩14,509 | -2.35% | 62만 |
|---|
| 2025.12.31 | ₩14,952 | ₩14,965 | ₩14,778 | ₩14,804 | -0.99% | 47.7만 |
|---|
| 2025.12.30 | ₩14,871 | ₩15,086 | ₩14,630 | ₩14,939 | +0.45% | 53.4만 |
|---|
| 2025.12.29 | ₩14,644 | ₩15,006 | ₩14,617 | ₩14,885 | +1.65% | 75.5만 |
|---|
| 2025.12.26 | ₩14,831 | ₩14,831 | ₩14,684 | ₩14,751 | -0.54% | 39.1만 |
|---|
| 2025.12.24 | ₩14,885 | ₩14,979 | ₩14,751 | ₩14,791 | -0.63% | 33만 |
|---|
| 2025.12.23 | ₩14,952 | ₩14,992 | ₩14,818 | ₩14,845 | -0.72% | 71.3만 |
|---|
| 2025.12.22 | ₩14,925 | ₩15,180 | ₩14,871 | ₩14,992 | +0.45% | 71.1만 |
|---|
| 2025.12.19 | ₩14,563 | ₩15,046 | ₩14,536 | ₩14,925 | +2.49% | 226.8만 |
|---|
| 2025.12.18 | ₩14,778 | ₩14,804 | ₩14,469 | ₩14,523 | -1.72% | 81만 |
|---|
| 2025.12.17 | ₩14,724 | ₩14,952 | ₩14,684 | ₩14,684 | -0.27% | 56만 |
|---|
| 2025.12.16 | ₩14,925 | ₩15,006 | ₩14,644 | ₩14,711 | -1.44% | 107.7만 |
|---|
| 2025.12.15 | ₩14,898 | ₩15,113 | ₩14,684 | ₩14,939 | +0.27% | 100.1만 |
|---|
| 2025.12.12 | ₩14,939 | ₩15,073 | ₩14,778 | ₩14,845 | -0.63% | 105만 |
|---|
| 2025.12.11 | ₩14,871 | ₩15,032 | ₩14,791 | ₩14,939 | +0.45% | 83.3만 |
|---|
| 2025.12.10 | ₩14,389 | ₩14,925 | ₩14,348 | ₩14,871 | +3.36% | 92.5만 |
|---|
| 2025.12.09 | ₩14,858 | ₩14,952 | ₩14,241 | ₩14,375 | -3.25% | 124.4만 |
|---|
| 2025.12.08 | ₩15,166 | ₩15,207 | ₩14,845 | ₩14,845 | -2.12% | 75.5만 |
|---|
| 2025.12.05 | ₩14,737 | ₩15,140 | ₩14,737 | ₩15,140 | +2.73% | 66.7만 |
|---|
| 2025.12.04 | ₩15,073 | ₩15,408 | ₩14,590 | ₩14,697 | -2.49% | 89.4만 |
|---|
| 2025.12.03 | ₩15,274 | ₩15,394 | ₩14,992 | ₩15,006 | -1.76% | 70.8만 |
|---|
| 2025.12.02 | ₩15,354 | ₩15,596 | ₩15,207 | ₩15,274 | -0.52% | 118.9만 |
|---|
| 2025.12.01 | ₩15,274 | ₩15,421 | ₩15,099 | ₩15,274 | 0.00% | 152만 |
|---|
| 2025.11.28 | ₩15,260 | ₩15,461 | ₩15,193 | ₩15,394 | +0.88% | 55만 |
|---|
| 2025.11.26 | ₩15,234 | ₩15,435 | ₩15,207 | ₩15,274 | +0.26% | 73.2만 |
|---|
| 2025.11.25 | ₩15,006 | ₩15,301 | ₩14,925 | ₩15,260 | +1.70% | 80.3만 |
|---|
| 2025.11.24 | ₩14,898 | ₩15,006 | ₩14,644 | ₩14,871 | -0.18% | 127.6만 |
|---|
| 2025.11.21 | ₩14,590 | ₩14,952 | ₩14,483 | ₩14,858 | +1.84% | 72.8만 |
|---|
| 2025.11.20 | ₩14,898 | ₩14,992 | ₩14,456 | ₩14,496 | -2.70% | 70.7만 |
|---|
| 2025.11.19 | ₩14,898 | ₩15,032 | ₩14,724 | ₩14,778 | -0.81% | 58.3만 |
|---|
| 2025.11.18 | ₩14,389 | ₩14,925 | ₩14,389 | ₩14,885 | +3.45% | 90.9만 |
|---|
| 2025.11.17 | ₩14,469 | ₩14,657 | ₩14,348 | ₩14,483 | +0.09% | 84.2만 |
|---|
| 2025.11.14 | ₩14,563 | ₩14,590 | ₩14,295 | ₩14,523 | -0.28% | 73.5만 |
|---|
| 2025.11.13 | ₩14,831 | ₩14,845 | ₩14,563 | ₩14,657 | -1.18% | 86.7만 |
|---|
| 2025.11.12 | ₩14,898 | ₩15,046 | ₩14,724 | ₩14,898 | 0.00% | 93.6만 |
|---|
| 2025.11.11 | ₩14,939 | ₩15,059 | ₩14,751 | ₩14,898 | -0.27% | 141.1만 |
|---|
| 2025.11.10 | ₩14,644 | ₩15,140 | ₩14,550 | ₩14,885 | +1.65% | 86.2만 |
|---|
| 2025.11.07 | ₩14,509 | ₩14,644 | ₩14,429 | ₩14,550 | +0.28% | 67.4만 |
|---|
| 2025.11.06 | ₩14,576 | ₩14,939 | ₩14,496 | ₩14,496 | -0.55% | 82.4만 |
|---|
| 2025.11.05 | ₩14,483 | ₩14,925 | ₩14,483 | ₩14,630 | +1.02% | 139.8만 |
|---|
| 2025.11.04 | ₩14,684 | ₩14,925 | ₩14,429 | ₩14,483 | -1.37% | 153.4만 |
|---|
| 2025.11.03 | ₩14,791 | ₩14,845 | ₩14,402 | ₩14,764 | -0.18% | 96.1만 |
|---|
| 2025.10.31 | ₩14,979 | ₩15,461 | ₩14,590 | ₩14,952 | -0.18% | 231.5만 |
|---|
| 2025.10.30 | ₩14,295 | ₩15,515 | ₩14,134 | ₩15,193 | +6.29% | 243.2만 |
|---|
| 2025.10.29 | ₩14,965 | ₩15,140 | ₩14,469 | ₩14,590 | -2.51% | 134.8만 |
|---|
| 2025.10.28 | ₩14,845 | ₩14,939 | ₩14,375 | ₩14,885 | +0.27% | 51.8만 |
|---|
| 2025.10.27 | ₩14,952 | ₩15,113 | ₩14,804 | ₩14,831 | -0.81% | 70.5만 |
|---|
| 2025.10.24 | ₩15,019 | ₩15,153 | ₩14,939 | ₩14,952 | -0.45% | 56.5만 |
|---|
| 2025.10.23 | ₩15,006 | ₩15,059 | ₩14,697 | ₩14,898 | -0.71% | 61만 |
|---|
| 2025.10.22 | ₩14,912 | ₩15,086 | ₩14,831 | ₩14,965 | +0.36% | 48.1만 |
|---|
| 2025.10.21 | ₩15,180 | ₩15,461 | ₩14,952 | ₩15,032 | -0.97% | 86만 |
|---|
| 2025.10.20 | ₩14,898 | ₩15,301 | ₩14,845 | ₩15,180 | +1.89% | 120.8만 |
|---|
| 2025.10.17 | ₩14,617 | ₩14,965 | ₩13,986 | ₩14,831 | +1.47% | 51.4만 |
|---|
| 2025.10.16 | ₩15,086 | ₩15,193 | ₩14,684 | ₩14,697 | -2.58% | 61.6만 |
|---|
| 2025.10.15 | ₩14,845 | ₩15,046 | ₩14,845 | ₩15,019 | +1.17% | 62.9만 |
|---|
| 2025.10.14 | ₩14,711 | ₩14,925 | ₩14,255 | ₩14,778 | +0.46% | 96만 |
|---|
| 2025.10.13 | ₩14,416 | ₩14,818 | ₩14,402 | ₩14,751 | +2.33% | 120.3만 |
|---|
| 2025.10.10 | ₩14,684 | ₩14,818 | ₩13,893 | ₩14,228 | -3.11% | 196만 |
|---|