시장 데이터를 불러오는 중
전체 종목
리버티 라틴 아메리카 Class A 과거 주가
Liberty Latin America Ltd. - Class A Common Stock · LILA · NASDAQ
주요 사업 분야는 케이블·유료방송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Liberty Latin America Ltd. - Class A Common Stock · LILA · NASDAQ
주요 사업 분야는 케이블·유료방송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,748 | ₩11,748 | ₩10,810 | ₩10,863 | -7.53% | 51.1만 |
| 2026.10.08 | ₩11,909 | ₩11,990 | ₩11,561 | ₩11,762 | -1.24% | 25.5만 |
| 2026.10.07 | ₩11,856 | ₩12,110 | ₩11,842 | ₩11,949 | +0.79% | 22.3만 |
| 2026.10.06 | ₩11,869 | ₩12,003 | ₩11,789 | ₩11,923 | +0.45% | 21.1만 |
| 2026.10.05 | ₩11,373 | ₩11,936 | ₩11,306 | ₩11,815 | +3.89% | 28.7만 |
| 2026.10.02 | ₩11,319 | ₩11,467 | ₩11,064 | ₩11,440 | +1.07% | 34.4만 |
| 2026.10.01 | ₩11,105 | ₩11,292 | ₩11,105 | ₩11,212 | +0.97% | 28.3만 |
| 2026.09.30 | ₩11,265 | ₩11,440 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,105 |
| -1.43% |
| 26.9만 |
| 2026.09.29 | ₩11,359 | ₩11,366 | ₩11,212 | ₩11,319 | -0.35% | 25.1만 |
|---|
| 2026.09.28 | ₩11,306 | ₩11,641 | ₩11,299 | ₩11,386 | +0.71% | 41.6만 |
|---|
| 2026.09.25 | ₩11,534 | ₩11,547 | ₩11,279 | ₩11,373 | -1.40% | 30.9만 |
|---|
| 2026.09.24 | ₩11,493 | ₩11,614 | ₩11,339 | ₩11,534 | +0.35% | 37.5만 |
|---|
| 2026.09.23 | ₩11,789 | ₩11,803 | ₩11,393 | ₩11,426 | -3.07% | 33.4만 |
|---|
| 2026.09.22 | ₩11,829 | ₩12,050 | ₩11,594 | ₩11,789 | -0.34% | 44.4만 |
|---|
| 2026.09.21 | ₩11,319 | ₩11,909 | ₩11,239 | ₩11,762 | +3.91% | 37.1만 |
|---|
| 2026.09.18 | ₩11,373 | ₩11,413 | ₩11,118 | ₩11,279 | -0.83% | 119.6만 |
|---|
| 2026.09.17 | ₩11,748 | ₩11,762 | ₩11,426 | ₩11,440 | -2.63% | 21.7만 |
|---|
| 2026.09.16 | ₩11,936 | ₩11,936 | ₩11,654 | ₩11,721 | -1.80% | 31만 |
|---|
| 2026.09.15 | ₩11,829 | ₩12,003 | ₩11,789 | ₩11,909 | +0.68% | 25.5만 |
|---|
| 2026.09.14 | ₩11,856 | ₩11,909 | ₩11,701 | ₩11,896 | +0.34% | 24.2만 |
|---|
| 2026.09.11 | ₩11,775 | ₩11,909 | ₩11,728 | ₩11,815 | +0.34% | 32.3만 |
|---|
| 2026.09.10 | ₩11,628 | ₩11,721 | ₩11,487 | ₩11,668 | +0.35% | 29.9만 |
|---|
| 2026.09.09 | ₩11,520 | ₩11,654 | ₩11,426 | ₩11,601 | +0.70% | 30.6만 |
|---|
| 2026.09.08 | ₩11,654 | ₩11,789 | ₩11,574 | ₩11,654 | 0.00% | 47.1만 |
|---|
| 2026.09.04 | ₩11,668 | ₩11,842 | ₩11,400 | ₩11,426 | -2.07% | 33.1만 |
|---|
| 2026.09.03 | ₩11,668 | ₩11,829 | ₩11,634 | ₩11,762 | +0.80% | 31.1만 |
|---|
| 2026.09.02 | ₩11,614 | ₩11,835 | ₩11,534 | ₩11,735 | +1.04% | 38.9만 |
|---|
| 2026.09.01 | ₩11,467 | ₩11,507 | ₩11,373 | ₩11,480 | +0.12% | 27.8만 |
|---|
| 2026.08.31 | ₩11,413 | ₩11,594 | ₩11,346 | ₩11,547 | +1.18% | 34.7만 |
|---|
| 2026.08.28 | ₩11,225 | ₩11,493 | ₩11,192 | ₩11,480 | +2.27% | 34.5만 |
|---|
| 2026.08.27 | ₩11,561 | ₩11,561 | ₩11,165 | ₩11,172 | -3.36% | 24.2만 |
|---|
| 2026.08.26 | ₩11,587 | ₩11,634 | ₩11,480 | ₩11,614 | +0.23% | 28.4만 |
|---|
| 2026.08.25 | ₩11,292 | ₩11,728 | ₩11,292 | ₩11,601 | +2.73% | 36.8만 |
|---|
| 2026.08.24 | ₩11,440 | ₩11,550 | ₩11,225 | ₩11,292 | -1.29% | 28.2만 |
|---|
| 2026.08.21 | ₩11,024 | ₩11,467 | ₩10,944 | ₩11,359 | +3.04% | 69.3만 |
|---|
| 2026.08.20 | ₩10,595 | ₩11,051 | ₩10,461 | ₩10,957 | +3.42% | 60.8만 |
|---|
| 2026.08.19 | ₩11,306 | ₩11,306 | ₩11,125 | ₩11,185 | -1.07% | 66.6만 |
|---|
| 2026.08.18 | ₩11,386 | ₩11,426 | ₩11,138 | ₩11,239 | -1.30% | 34.5만 |
|---|
| 2026.08.17 | ₩11,359 | ₩11,493 | ₩11,172 | ₩11,413 | +0.47% | 40.3만 |
|---|
| 2026.08.14 | ₩11,480 | ₩11,561 | ₩11,393 | ₩11,561 | +0.70% | 41.6만 |
|---|
| 2026.08.13 | ₩11,587 | ₩11,654 | ₩11,326 | ₩11,467 | -1.04% | 45.2만 |
|---|
| 2026.08.12 | ₩11,856 | ₩11,936 | ₩11,373 | ₩11,601 | -2.15% | 55.2만 |
|---|
| 2026.08.11 | ₩11,426 | ₩11,567 | ₩11,386 | ₩11,493 | +0.59% | 59.5만 |
|---|
| 2026.08.10 | ₩11,185 | ₩11,614 | ₩11,084 | ₩11,413 | +2.04% | 57.8만 |
|---|
| 2026.08.07 | ₩11,614 | ₩11,641 | ₩11,346 | ₩11,413 | -1.73% | 42.2만 |
|---|
| 2026.08.06 | ₩11,654 | ₩11,909 | ₩10,997 | ₩11,668 | +0.12% | 87.9만 |
|---|
| 2026.08.05 | ₩11,225 | ₩11,265 | ₩11,011 | ₩11,239 | +0.12% | 67.2만 |
|---|
| 2026.08.04 | ₩11,413 | ₩11,514 | ₩11,071 | ₩11,239 | -1.53% | 68.5만 |
|---|
| 2026.08.03 | ₩11,051 | ₩11,339 | ₩11,051 | ₩11,279 | +2.06% | 53.4만 |
|---|
| 2026.07.31 | ₩10,756 | ₩11,078 | ₩10,756 | ₩10,930 | +1.62% | 51.2만 |
|---|
| 2026.07.30 | ₩11,493 | ₩11,493 | ₩10,649 | ₩10,863 | -5.48% | 71.7만 |
|---|
| 2026.07.29 | ₩11,091 | ₩11,440 | ₩11,031 | ₩11,426 | +3.02% | 95.7만 |
|---|
| 2026.07.28 | ₩10,514 | ₩11,413 | ₩10,421 | ₩11,138 | +5.93% | 99만 |
|---|
| 2026.07.27 | ₩10,286 | ₩10,535 | ₩10,186 | ₩10,447 | +1.56% | 76.6만 |
|---|
| 2026.07.24 | ₩10,005 | ₩10,186 | ₩9,985 | ₩10,085 | +0.80% | 37.7만 |
|---|
| 2026.07.23 | ₩9,884 | ₩10,005 | ₩9,670 | ₩9,998 | +1.15% | 43.4만 |
|---|
| 2026.07.22 | ₩9,696 | ₩10,018 | ₩9,549 | ₩9,951 | +2.63% | 84.7만 |
|---|
| 2026.07.21 | ₩9,857 | ₩9,891 | ₩9,643 | ₩9,696 | -1.63% | 35.7만 |
|---|
| 2026.07.20 | ₩9,830 | ₩9,970 | ₩9,683 | ₩9,857 | +0.27% | 56.8만 |
|---|
| 2026.07.17 | ₩10,032 | ₩10,050 | ₩9,763 | ₩9,844 | -1.87% | 36만 |
|---|
| 2026.07.16 | ₩10,058 | ₩10,260 | ₩10,005 | ₩10,045 | -0.13% | 38만 |
|---|
| 2026.07.15 | ₩9,683 | ₩10,139 | ₩9,643 | ₩10,045 | +3.74% | 52.9만 |
|---|
| 2026.07.14 | ₩10,018 | ₩10,112 | ₩9,696 | ₩9,710 | -3.08% | 36.7만 |
|---|
| 2026.07.13 | ₩9,763 | ₩10,092 | ₩9,676 | ₩10,045 | +2.88% | 52.2만 |
|---|
| 2026.07.10 | ₩9,804 | ₩9,857 | ₩9,348 | ₩9,777 | -0.27% | 63만 |
|---|
| 2026.07.09 | ₩10,032 | ₩10,085 | ₩9,750 | ₩9,804 | -2.27% | 59.5만 |
|---|
| 2026.07.08 | ₩10,058 | ₩10,206 | ₩9,971 | ₩10,045 | -0.13% | 52.7만 |
|---|
| 2026.07.07 | ₩10,273 | ₩10,662 | ₩9,998 | ₩10,112 | -1.57% | 75.6만 |
|---|
| 2026.07.06 | ₩10,260 | ₩10,474 | ₩10,092 | ₩10,099 | -1.57% | 95.9만 |
|---|
| 2026.07.02 | ₩10,635 | ₩10,742 | ₩9,978 | ₩10,219 | -3.91% | 104.7만 |
|---|
| 2026.07.01 | ₩10,595 | ₩10,870 | ₩10,461 | ₩10,622 | +0.25% | 70.9만 |
|---|
| 2026.06.30 | ₩10,434 | ₩10,763 | ₩10,193 | ₩10,514 | +0.77% | 97.3만 |
|---|
| 2026.06.29 | ₩9,643 | ₩10,434 | ₩9,636 | ₩10,367 | +7.51% | 111.6만 |
|---|
| 2026.06.26 | ₩9,482 | ₩9,790 | ₩9,368 | ₩9,562 | +0.85% | 180.4만 |
|---|
| 2026.06.25 | ₩9,093 | ₩9,442 | ₩8,825 | ₩9,388 | +3.24% | 183.4만 |
|---|
| 2026.06.24 | ₩8,406 | ₩8,959 | ₩8,255 | ₩8,851 | +5.30% | 171만 |
|---|
| 2026.06.23 | ₩7,068 | ₩8,114 | ₩6,947 | ₩7,980 | +12.90% | 242.8만 |
|---|
| 2026.06.22 | ₩6,451 | ₩7,128 | ₩6,397 | ₩7,081 | +9.77% | 250.3만 |
|---|
| 2026.06.18 | ₩7,108 | ₩7,229 | ₩6,404 | ₩6,437 | -9.43% | 205.8만 |
|---|
| 2026.06.17 | ₩7,497 | ₩7,580 | ₩6,974 | ₩7,108 | -5.19% | 157.7만 |
|---|
| 2026.06.16 | ₩7,052 | ₩7,187 | ₩6,915 | ₩7,097 | +0.65% | 120.5만 |
|---|
| 2026.06.15 | ₩7,498 | ₩7,498 | ₩7,015 | ₩7,043 | -6.08% | 72.8만 |
|---|
| 2026.06.12 | ₩7,198 | ₩7,476 | ₩7,189 | ₩7,435 | +3.29% | 44.7만 |
|---|
| 2026.06.11 | ₩7,207 | ₩7,225 | ₩7,107 | ₩7,198 | -0.13% | 50.7만 |
|---|
| 2026.06.10 | ₩7,061 | ₩7,193 | ₩7,038 | ₩7,161 | +1.42% | 49.5만 |
|---|
| 2026.06.09 | ₩6,915 | ₩7,116 | ₩6,902 | ₩7,034 | +1.71% | 48.6만 |
|---|
| 2026.06.08 | ₩6,888 | ₩7,088 | ₩6,888 | ₩6,952 | +0.93% | 68.1만 |
|---|
| 2026.06.05 | ₩6,824 | ₩6,979 | ₩6,760 | ₩6,888 | +0.93% | 76.5만 |
|---|
| 2026.06.04 | ₩7,097 | ₩7,252 | ₩6,824 | ₩6,824 | -3.85% | 52.1만 |
|---|
| 2026.06.03 | ₩7,207 | ₩7,207 | ₩6,943 | ₩7,088 | -1.64% | 64.1만 |
|---|
| 2026.06.02 | ₩7,271 | ₩7,398 | ₩7,170 | ₩7,225 | -0.63% | 105.4만 |
|---|
| 2026.06.01 | ₩7,353 | ₩7,489 | ₩7,179 | ₩7,316 | -0.50% | 123.2만 |
|---|
| 2026.05.29 | ₩7,252 | ₩7,366 | ₩7,143 | ₩7,353 | +1.38% | 74.6만 |
|---|
| 2026.05.28 | ₩7,161 | ₩7,271 | ₩6,997 | ₩7,271 | +1.53% | 102.7만 |
|---|
| 2026.05.27 | ₩7,280 | ₩7,375 | ₩7,116 | ₩7,143 | -1.88% | 69.1만 |
|---|
| 2026.05.26 | ₩7,280 | ₩7,353 | ₩7,116 | ₩7,289 | +0.13% | 95만 |
|---|
| 2026.05.22 | ₩7,517 | ₩7,580 | ₩7,070 | ₩7,234 | -3.76% | 81만 |
|---|
| 2026.05.21 | ₩6,833 | ₩7,494 | ₩6,651 | ₩7,471 | +9.33% | 78.6만 |
|---|
| 2026.05.20 | ₩6,979 | ₩6,988 | ₩6,820 | ₩6,851 | -1.83% | 49.4만 |
|---|
| 2026.05.19 | ₩6,651 | ₩6,988 | ₩6,610 | ₩6,952 | +4.52% | 50.3만 |
|---|
| 2026.05.18 | ₩6,523 | ₩6,742 | ₩6,471 | ₩6,724 | +3.07% | 49.9만 |
|---|
| 2026.05.15 | ₩6,861 | ₩6,861 | ₩6,514 | ₩6,542 | -4.65% | 46.4만 |
|---|
| 2026.05.14 | ₩6,861 | ₩7,079 | ₩6,833 | ₩6,888 | +0.40% | 37.2만 |
|---|
| 2026.05.13 | ₩6,833 | ₩6,961 | ₩6,715 | ₩6,879 | +0.67% | 90.5만 |
|---|
| 2026.05.12 | ₩7,025 | ₩7,138 | ₩6,742 | ₩6,751 | -3.89% | 53.6만 |
|---|
| 2026.05.11 | ₩7,061 | ₩7,170 | ₩6,952 | ₩7,025 | -0.52% | 63.3만 |
|---|
| 2026.05.08 | ₩7,097 | ₩7,398 | ₩6,865 | ₩6,952 | -2.05% | 69.8만 |
|---|
| 2026.05.07 | ₩7,553 | ₩7,553 | ₩6,460 | ₩7,116 | -5.79% | 113.6만 |
|---|
| 2026.05.06 | ₩7,471 | ₩7,535 | ₩7,384 | ₩7,425 | -0.61% | 27.8만 |
|---|
| 2026.05.05 | ₩7,198 | ₩7,457 | ₩7,161 | ₩7,389 | +2.66% | 46만 |
|---|
| 2026.05.04 | ₩7,471 | ₩7,526 | ₩7,102 | ₩7,189 | -3.78% | 50.9만 |
|---|
| 2026.05.01 | ₩7,453 | ₩7,644 | ₩7,334 | ₩7,517 | +0.86% | 34.3만 |
|---|
| 2026.04.30 | ₩7,189 | ₩7,462 | ₩7,179 | ₩7,398 | +2.92% | 29.2만 |
|---|
| 2026.04.29 | ₩7,489 | ₩7,544 | ₩7,198 | ₩7,216 | -3.65% | 42.8만 |
|---|
| 2026.04.28 | ₩7,444 | ₩7,526 | ₩7,334 | ₩7,526 | +1.10% | 18.9만 |
|---|
| 2026.04.27 | ₩7,644 | ₩7,763 | ₩7,416 | ₩7,425 | -2.86% | 40.3만 |
|---|
| 2026.04.24 | ₩7,708 | ₩7,708 | ₩7,517 | ₩7,635 | -0.95% | 19.7만 |
|---|
| 2026.04.23 | ₩7,635 | ₩7,808 | ₩7,635 | ₩7,735 | +1.31% | 41.4만 |
|---|
| 2026.04.22 | ₩7,772 | ₩7,781 | ₩7,580 | ₩7,626 | -1.88% | 32.2만 |
|---|
| 2026.04.21 | ₩7,890 | ₩7,890 | ₩7,681 | ₩7,708 | -2.31% | 17만 |
|---|
| 2026.04.20 | ₩7,799 | ₩7,936 | ₩7,799 | ₩7,863 | +0.82% | 34.1만 |
|---|
| 2026.04.17 | ₩7,699 | ₩7,954 | ₩7,653 | ₩7,845 | +1.89% | 44.7만 |
|---|
| 2026.04.16 | ₩7,535 | ₩7,699 | ₩7,535 | ₩7,690 | +2.06% | 24.8만 |
|---|
| 2026.04.15 | ₩7,389 | ₩7,608 | ₩7,289 | ₩7,544 | +2.10% | 24.2만 |
|---|
| 2026.04.14 | ₩7,425 | ₩7,444 | ₩7,325 | ₩7,389 | -0.49% | 27.6만 |
|---|
| 2026.04.13 | ₩7,398 | ₩7,480 | ₩7,289 | ₩7,444 | +0.62% | 30만 |
|---|
| 2026.04.10 | ₩7,589 | ₩7,626 | ₩7,307 | ₩7,407 | -2.40% | 24.4만 |
|---|
| 2026.04.09 | ₩7,453 | ₩7,594 | ₩7,389 | ₩7,589 | +1.83% | 24만 |
|---|
| 2026.04.08 | ₩7,635 | ₩7,717 | ₩7,430 | ₩7,517 | -1.55% | 32.3만 |
|---|
| 2026.04.07 | ₩7,671 | ₩7,694 | ₩7,453 | ₩7,553 | -1.54% | 37.1만 |
|---|
| 2026.04.06 | ₩7,544 | ₩7,753 | ₩7,544 | ₩7,726 | +2.42% | 25.3만 |
|---|
| 2026.04.02 | ₩7,553 | ₩7,635 | ₩7,394 | ₩7,608 | +0.72% | 29.4만 |
|---|
| 2026.04.01 | ₩7,826 | ₩7,835 | ₩7,544 | ₩7,662 | -2.10% | 52.9만 |
|---|
| 2026.03.31 | ₩7,872 | ₩8,009 | ₩7,817 | ₩7,872 | 0.00% | 80.3만 |
|---|
| 2026.03.30 | ₩7,571 | ₩7,820 | ₩7,216 | ₩7,799 | +3.01% | 52.9만 |
|---|
| 2026.03.27 | ₩7,526 | ₩7,653 | ₩7,526 | ₩7,589 | +0.85% | 50.1만 |
|---|
| 2026.03.26 | ₩7,553 | ₩7,726 | ₩7,553 | ₩7,580 | +0.36% | 39.1만 |
|---|
| 2026.03.25 | ₩7,617 | ₩7,735 | ₩7,574 | ₩7,671 | +0.72% | 50.5만 |
|---|
| 2026.03.24 | ₩7,389 | ₩7,681 | ₩7,389 | ₩7,517 | +1.73% | 50.2만 |
|---|
| 2026.03.23 | ₩7,243 | ₩7,476 | ₩7,219 | ₩7,444 | +2.77% | 55.8만 |
|---|
| 2026.03.20 | ₩7,252 | ₩7,280 | ₩7,061 | ₩7,116 | -1.88% | 98.5만 |
|---|
| 2026.03.19 | ₩6,979 | ₩7,252 | ₩6,979 | ₩7,252 | +3.92% | 41.2만 |
|---|
| 2026.03.18 | ₩7,198 | ₩7,289 | ₩7,015 | ₩7,061 | -1.90% | 51만 |
|---|
| 2026.03.17 | ₩7,015 | ₩7,271 | ₩6,970 | ₩7,225 | +2.99% | 47.1만 |
|---|
| 2026.03.16 | ₩6,924 | ₩7,079 | ₩6,897 | ₩7,070 | +2.11% | 31만 |
|---|
| 2026.03.13 | ₩6,943 | ₩7,034 | ₩6,851 | ₩6,906 | -0.52% | 38.5만 |
|---|
| 2026.03.12 | ₩6,551 | ₩7,025 | ₩6,551 | ₩6,888 | +5.15% | 53.9만 |
|---|
| 2026.03.11 | ₩6,933 | ₩6,943 | ₩6,587 | ₩6,669 | -3.81% | 30.6만 |
|---|
| 2026.03.10 | ₩7,097 | ₩7,148 | ₩6,961 | ₩6,979 | -1.67% | 28.7만 |
|---|
| 2026.03.09 | ₩7,207 | ₩7,271 | ₩6,971 | ₩7,134 | -1.01% | 33.4만 |
|---|
| 2026.03.06 | ₩7,216 | ₩7,321 | ₩7,157 | ₩7,271 | +0.76% | 63.9만 |
|---|
| 2026.03.05 | ₩7,362 | ₩7,398 | ₩7,261 | ₩7,353 | -0.12% | 33.6만 |
|---|
| 2026.03.04 | ₩7,107 | ₩7,476 | ₩7,107 | ₩7,453 | +4.87% | 28.7만 |
|---|
| 2026.03.03 | ₩6,952 | ₩7,134 | ₩6,879 | ₩7,125 | +2.49% | 34.5만 |
|---|
| 2026.03.02 | ₩7,025 | ₩7,134 | ₩6,906 | ₩7,107 | +1.17% | 23.8만 |
|---|
| 2026.02.27 | ₩7,015 | ₩7,207 | ₩6,993 | ₩7,143 | +1.82% | 43.6만 |
|---|
| 2026.02.26 | ₩7,043 | ₩7,143 | ₩7,006 | ₩7,070 | +0.39% | 41.9만 |
|---|
| 2026.02.25 | ₩7,343 | ₩7,343 | ₩6,997 | ₩7,097 | -3.35% | 86.3만 |
|---|
| 2026.02.24 | ₩7,280 | ₩7,462 | ₩7,220 | ₩7,371 | +1.25% | 30.5만 |
|---|
| 2026.02.23 | ₩7,325 | ₩7,462 | ₩7,220 | ₩7,298 | -0.37% | 48만 |
|---|
| 2026.02.20 | ₩7,371 | ₩7,384 | ₩6,911 | ₩7,298 | -0.99% | 70.4만 |
|---|
| 2026.02.19 | ₩6,655 | ₩7,931 | ₩6,651 | ₩7,298 | +9.67% | 148만 |
|---|
| 2026.02.18 | ₩7,006 | ₩7,289 | ₩7,006 | ₩7,043 | +0.52% | 56.6만 |
|---|
| 2026.02.17 | ₩7,034 | ₩7,271 | ₩7,034 | ₩7,143 | +1.55% | 49.3만 |
|---|
| 2026.02.13 | ₩7,316 | ₩7,353 | ₩7,020 | ₩7,034 | -3.86% | 28.1만 |
|---|
| 2026.02.12 | ₩7,526 | ₩7,626 | ₩7,189 | ₩7,289 | -3.15% | 31.1만 |
|---|
| 2026.02.11 | ₩7,453 | ₩7,512 | ₩7,380 | ₩7,489 | +0.49% | 45.4만 |
|---|
| 2026.02.10 | ₩7,407 | ₩7,548 | ₩7,275 | ₩7,444 | +0.49% | 33.6만 |
|---|
| 2026.02.09 | ₩7,261 | ₩7,439 | ₩7,161 | ₩7,389 | +1.76% | 36.4만 |
|---|
| 2026.02.06 | ₩7,143 | ₩7,330 | ₩7,102 | ₩7,289 | +2.04% | 54.8만 |
|---|
| 2026.02.05 | ₩7,006 | ₩7,134 | ₩6,915 | ₩7,079 | +1.04% | 39.6만 |
|---|
| 2026.02.04 | ₩7,170 | ₩7,307 | ₩7,025 | ₩7,070 | -1.40% | 37.3만 |
|---|
| 2026.02.03 | ₩7,079 | ₩7,193 | ₩6,961 | ₩7,134 | +0.77% | 61.7만 |
|---|
| 2026.02.02 | ₩7,015 | ₩7,243 | ₩6,965 | ₩7,079 | +0.91% | 59.2만 |
|---|
| 2026.01.30 | ₩6,988 | ₩7,034 | ₩6,842 | ₩7,034 | +0.65% | 85.5만 |
|---|
| 2026.01.29 | ₩6,724 | ₩7,066 | ₩6,687 | ₩7,043 | +4.74% | 66.8만 |
|---|
| 2026.01.28 | ₩6,824 | ₩6,865 | ₩6,615 | ₩6,669 | -2.27% | 53.9만 |
|---|
| 2026.01.27 | ₩6,961 | ₩6,961 | ₩6,733 | ₩6,833 | -1.83% | 80.5만 |
|---|
| 2026.01.26 | ₩6,915 | ₩7,079 | ₩6,906 | ₩6,943 | +0.40% | 59.3만 |
|---|
| 2026.01.23 | ₩7,070 | ₩7,088 | ₩6,824 | ₩6,897 | -2.45% | 56.1만 |
|---|
| 2026.01.22 | ₩6,897 | ₩7,252 | ₩6,897 | ₩7,107 | +3.04% | 58.1만 |
|---|
| 2026.01.21 | ₩6,687 | ₩6,906 | ₩6,646 | ₩6,870 | +2.72% | 95.9만 |
|---|
| 2026.01.20 | ₩6,733 | ₩6,861 | ₩6,665 | ₩6,678 | -0.81% | 80.9만 |
|---|
| 2026.01.16 | ₩6,779 | ₩6,842 | ₩6,715 | ₩6,824 | +0.67% | 44.7만 |
|---|
| 2026.01.15 | ₩6,624 | ₩6,838 | ₩6,574 | ₩6,815 | +2.89% | 54.1만 |
|---|
| 2026.01.14 | ₩6,460 | ₩6,669 | ₩6,460 | ₩6,624 | +2.54% | 62.1만 |
|---|
| 2026.01.13 | ₩6,478 | ₩6,519 | ₩6,346 | ₩6,460 | -0.28% | 74.2만 |
|---|
| 2026.01.12 | ₩6,414 | ₩6,546 | ₩6,378 | ₩6,478 | +0.99% | 66.7만 |
|---|
| 2026.01.09 | ₩6,287 | ₩6,478 | ₩6,277 | ₩6,432 | +2.32% | 92.4만 |
|---|
| 2026.01.08 | ₩6,195 | ₩6,341 | ₩6,141 | ₩6,296 | +1.62% | 63.2만 |
|---|
| 2026.01.07 | ₩6,432 | ₩6,496 | ₩6,200 | ₩6,232 | -3.12% | 57.4만 |
|---|
| 2026.01.06 | ₩6,514 | ₩6,569 | ₩6,410 | ₩6,432 | -1.26% | 48.9만 |
|---|
| 2026.01.05 | ₩6,596 | ₩6,692 | ₩6,514 | ₩6,533 | -0.97% | 48.2만 |
|---|
| 2026.01.02 | ₩6,733 | ₩6,861 | ₩6,610 | ₩6,615 | -1.76% | 57.6만 |
|---|
| 2025.12.31 | ₩6,733 | ₩6,751 | ₩6,624 | ₩6,733 | 0.00% | 66.2만 |
|---|
| 2025.12.30 | ₩6,824 | ₩6,861 | ₩6,733 | ₩6,742 | -1.20% | 30.7만 |
|---|
| 2025.12.29 | ₩6,760 | ₩6,924 | ₩6,724 | ₩6,833 | +1.08% | 51.7만 |
|---|
| 2025.12.26 | ₩6,824 | ₩6,933 | ₩6,806 | ₩6,815 | -0.13% | 39만 |
|---|
| 2025.12.24 | ₩6,943 | ₩6,984 | ₩6,770 | ₩6,888 | -0.79% | 19.4만 |
|---|
| 2025.12.23 | ₩6,924 | ₩7,056 | ₩6,906 | ₩6,943 | +0.26% | 51.2만 |
|---|
| 2025.12.22 | ₩7,307 | ₩7,316 | ₩6,920 | ₩6,961 | -4.74% | 56.3만 |
|---|
| 2025.12.19 | ₩7,371 | ₩7,462 | ₩7,225 | ₩7,271 | -1.36% | 101.8만 |
|---|
| 2025.12.18 | ₩7,489 | ₩7,498 | ₩7,362 | ₩7,380 | -1.46% | 48.2만 |
|---|
| 2025.12.17 | ₩7,553 | ₩7,571 | ₩7,394 | ₩7,425 | -1.69% | 56.4만 |
|---|
| 2025.12.16 | ₩7,662 | ₩7,749 | ₩7,526 | ₩7,544 | -1.55% | 43.2만 |
|---|
| 2025.12.15 | ₩7,799 | ₩7,817 | ₩7,653 | ₩7,662 | -1.75% | 43.9만 |
|---|
| 2025.12.12 | ₩7,908 | ₩7,927 | ₩7,735 | ₩7,763 | -1.84% | 40만 |
|---|
| 2025.12.11 | ₩7,735 | ₩7,968 | ₩7,720 | ₩7,927 | +2.47% | 40.6만 |
|---|
| 2025.12.10 | ₩7,589 | ₩7,735 | ₩7,585 | ₩7,717 | +1.68% | 47만 |
|---|
| 2025.12.09 | ₩7,744 | ₩7,854 | ₩7,553 | ₩7,580 | -2.12% | 32.6만 |
|---|
| 2025.12.08 | ₩8,081 | ₩8,081 | ₩7,708 | ₩7,744 | -4.17% | 36.7만 |
|---|
| 2025.12.05 | ₩7,990 | ₩8,236 | ₩7,936 | ₩8,081 | +1.14% | 59.1만 |
|---|
| 2025.12.04 | ₩7,908 | ₩8,045 | ₩7,781 | ₩7,981 | +0.92% | 59.2만 |
|---|
| 2025.12.03 | ₩7,972 | ₩8,036 | ₩7,890 | ₩7,908 | -0.80% | 28.4만 |
|---|
| 2025.12.02 | ₩7,899 | ₩8,068 | ₩7,763 | ₩7,936 | +0.46% | 62.6만 |
|---|
| 2025.12.01 | ₩7,845 | ₩7,922 | ₩7,772 | ₩7,863 | +0.23% | 42.8만 |
|---|
| 2025.11.28 | ₩7,990 | ₩7,990 | ₩7,840 | ₩7,908 | -1.03% | 12.6만 |
|---|
| 2025.11.26 | ₩7,881 | ₩8,031 | ₩7,867 | ₩7,954 | +0.92% | 57.5만 |
|---|
| 2025.11.25 | ₩7,617 | ₩7,968 | ₩7,617 | ₩7,927 | +4.07% | 60만 |
|---|
| 2025.11.24 | ₩7,544 | ₩7,653 | ₩7,471 | ₩7,617 | +0.97% | 68.8만 |
|---|
| 2025.11.21 | ₩7,252 | ₩7,603 | ₩7,252 | ₩7,507 | +3.52% | 69.8만 |
|---|
| 2025.11.20 | ₩7,471 | ₩7,471 | ₩7,193 | ₩7,252 | -2.93% | 46.3만 |
|---|
| 2025.11.19 | ₩7,471 | ₩7,471 | ₩7,289 | ₩7,353 | -1.59% | 28.1만 |
|---|
| 2025.11.18 | ₩7,325 | ₩7,498 | ₩7,289 | ₩7,435 | +1.49% | 28.7만 |
|---|
| 2025.11.17 | ₩7,416 | ₩7,498 | ₩7,325 | ₩7,334 | -1.11% | 25만 |
|---|
| 2025.11.14 | ₩7,343 | ₩7,453 | ₩7,325 | ₩7,444 | +1.36% | 30.8만 |
|---|
| 2025.11.13 | ₩7,353 | ₩7,485 | ₩7,325 | ₩7,380 | +0.37% | 29.4만 |
|---|
| 2025.11.12 | ₩7,343 | ₩7,457 | ₩7,189 | ₩7,435 | +1.24% | 42만 |
|---|
| 2025.11.11 | ₩7,380 | ₩7,471 | ₩7,211 | ₩7,271 | -1.48% | 91.6만 |
|---|
| 2025.11.10 | ₩7,280 | ₩7,507 | ₩7,179 | ₩7,380 | +1.38% | 62.9만 |
|---|
| 2025.11.07 | ₩7,708 | ₩7,826 | ₩7,152 | ₩7,161 | -7.09% | 65.3만 |
|---|
| 2025.11.06 | ₩7,189 | ₩8,145 | ₩7,189 | ₩7,735 | +7.60% | 141.5만 |
|---|
| 2025.11.05 | ₩7,052 | ₩7,207 | ₩7,015 | ₩7,179 | +1.81% | 42만 |
|---|
| 2025.11.04 | ₩6,979 | ₩7,334 | ₩6,952 | ₩7,052 | +1.04% | 62.7만 |
|---|
| 2025.11.03 | ₩7,079 | ₩7,107 | ₩6,938 | ₩7,079 | 0.00% | 33.9만 |
|---|
| 2025.10.31 | ₩7,006 | ₩7,170 | ₩7,006 | ₩7,107 | +1.43% | 42만 |
|---|
| 2025.10.30 | ₩6,870 | ₩7,220 | ₩6,870 | ₩7,079 | +3.05% | 50.5만 |
|---|
| 2025.10.29 | ₩7,298 | ₩7,298 | ₩6,842 | ₩6,924 | -5.12% | 62.3만 |
|---|
| 2025.10.28 | ₩7,489 | ₩7,539 | ₩7,280 | ₩7,289 | -2.68% | 41만 |
|---|
| 2025.10.27 | ₩7,872 | ₩7,908 | ₩7,448 | ₩7,498 | -4.75% | 44.5만 |
|---|
| 2025.10.24 | ₩7,699 | ₩7,840 | ₩7,676 | ₩7,835 | +1.78% | 32.3만 |
|---|
| 2025.10.23 | ₩7,571 | ₩7,630 | ₩7,427 | ₩7,617 | +0.60% | 35.1만 |
|---|
| 2025.10.22 | ₩7,507 | ₩7,599 | ₩7,398 | ₩7,580 | +0.97% | 35.5만 |
|---|
| 2025.10.21 | ₩7,371 | ₩7,589 | ₩7,334 | ₩7,507 | +1.85% | 31.5만 |
|---|
| 2025.10.20 | ₩7,571 | ₩7,580 | ₩7,412 | ₩7,416 | -2.05% | 35.3만 |
|---|
| 2025.10.17 | ₩7,161 | ₩7,526 | ₩7,153 | ₩7,471 | +4.33% | 41.3만 |
|---|
| 2025.10.16 | ₩7,316 | ₩7,343 | ₩7,116 | ₩7,189 | -1.74% | 22.3만 |
|---|
| 2025.10.15 | ₩7,161 | ₩7,371 | ₩7,128 | ₩7,243 | +1.15% | 28.8만 |
|---|
| 2025.10.14 | ₩6,924 | ₩7,143 | ₩6,924 | ₩7,070 | +2.11% | 41.5만 |
|---|
| 2025.10.13 | ₩6,943 | ₩7,088 | ₩6,943 | ₩7,034 | +1.31% | 26.9만 |
|---|
| 2025.10.10 | ₩7,161 | ₩7,230 | ₩6,906 | ₩6,924 | -3.31% | 49.8만 |
|---|