시장 데이터를 불러오는 중
전체 종목
리버티 라틴 아메리카 Class C 과거 주가
Liberty Latin America Ltd. - Class C Common Stock · LILAK · NASDAQ
주요 사업 분야는 케이블·유료방송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Liberty Latin America Ltd. - Class C Common Stock · LILAK · NASDAQ
주요 사업 분야는 케이블·유료방송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,551 | ₩11,575 | ₩10,789 | ₩10,855 | -6.02% | 266.3만 |
| 2026.10.08 | ₩11,765 | ₩11,858 | ₩11,464 | ₩11,658 | -0.91% | 231.9만 |
| 2026.10.07 | ₩11,778 | ₩12,025 | ₩11,778 | ₩11,831 | +0.45% | 226.8만 |
| 2026.10.06 | ₩11,818 | ₩11,925 | ₩11,704 | ₩11,845 | +0.23% | 85.5만 |
| 2026.10.05 | ₩11,363 | ₩11,831 | ₩11,176 | ₩11,724 | +3.18% | 99.9만 |
| 2026.10.02 | ₩11,230 | ₩11,384 | ₩10,989 | ₩11,363 | +1.19% | 141.2만 |
| 2026.10.01 | ₩11,056 | ₩11,190 | ₩10,962 | ₩11,096 | +0.36% | 138.3만 |
| 2026.09.30 | ₩11,243 | ₩11,310 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,842 |
| ₩10,989 |
| -2.26% |
| 186.1만 |
| 2026.09.29 | ₩11,123 | ₩11,236 | ₩11,096 | ₩11,210 | +0.78% | 86.6만 |
|---|
| 2026.09.28 | ₩11,337 | ₩11,497 | ₩11,136 | ₩11,216 | -1.06% | 145만 |
|---|
| 2026.09.25 | ₩11,404 | ₩11,504 | ₩11,257 | ₩11,350 | -0.47% | 234.5만 |
|---|
| 2026.09.24 | ₩11,283 | ₩11,537 | ₩11,150 | ₩11,430 | +1.30% | 120.9만 |
|---|
| 2026.09.23 | ₩11,617 | ₩11,711 | ₩11,257 | ₩11,283 | -2.88% | 135.5만 |
|---|
| 2026.09.22 | ₩11,778 | ₩11,912 | ₩11,430 | ₩11,631 | -1.25% | 127.7만 |
|---|
| 2026.09.21 | ₩11,310 | ₩11,905 | ₩11,243 | ₩11,765 | +4.02% | 121만 |
|---|
| 2026.09.18 | ₩11,377 | ₩11,564 | ₩11,003 | ₩11,230 | -1.29% | 397.2만 |
|---|
| 2026.09.17 | ₩11,805 | ₩11,805 | ₩11,424 | ₩11,457 | -2.94% | 95.2만 |
|---|
| 2026.09.16 | ₩11,778 | ₩11,845 | ₩11,591 | ₩11,658 | -1.02% | 127.7만 |
|---|
| 2026.09.15 | ₩11,711 | ₩11,918 | ₩11,684 | ₩11,831 | +1.03% | 112.8만 |
|---|
| 2026.09.14 | ₩11,751 | ₩11,805 | ₩11,571 | ₩11,765 | +0.11% | 89.9만 |
|---|
| 2026.09.11 | ₩11,698 | ₩11,773 | ₩11,604 | ₩11,671 | -0.23% | 105.1만 |
|---|
| 2026.09.10 | ₩11,551 | ₩11,658 | ₩11,404 | ₩11,604 | +0.46% | 90.8만 |
|---|
| 2026.09.09 | ₩11,497 | ₩11,551 | ₩11,337 | ₩11,537 | +0.35% | 96.5만 |
|---|
| 2026.09.08 | ₩11,283 | ₩11,671 | ₩11,152 | ₩11,591 | +2.73% | 115.3만 |
|---|
| 2026.09.04 | ₩11,591 | ₩11,684 | ₩11,270 | ₩11,297 | -2.54% | 98.8만 |
|---|
| 2026.09.03 | ₩11,537 | ₩11,684 | ₩11,484 | ₩11,604 | +0.58% | 101.4만 |
|---|
| 2026.09.02 | ₩11,390 | ₩11,658 | ₩11,116 | ₩11,537 | +1.29% | 159.4만 |
|---|
| 2026.09.01 | ₩11,417 | ₩11,417 | ₩11,243 | ₩11,323 | -0.82% | 91.4만 |
|---|
| 2026.08.31 | ₩11,310 | ₩11,490 | ₩11,029 | ₩11,430 | +1.06% | 218.1만 |
|---|
| 2026.08.28 | ₩11,096 | ₩11,384 | ₩11,036 | ₩11,337 | +2.17% | 116.9만 |
|---|
| 2026.08.27 | ₩11,350 | ₩11,417 | ₩11,043 | ₩11,056 | -2.59% | 90만 |
|---|
| 2026.08.26 | ₩11,444 | ₩11,504 | ₩11,283 | ₩11,457 | +0.12% | 81.3만 |
|---|
| 2026.08.25 | ₩11,150 | ₩11,557 | ₩11,150 | ₩11,430 | +2.52% | 106.4만 |
|---|
| 2026.08.24 | ₩11,096 | ₩11,424 | ₩11,096 | ₩11,163 | +0.60% | 102.8만 |
|---|
| 2026.08.21 | ₩11,003 | ₩11,290 | ₩10,942 | ₩11,216 | +1.94% | 99.8만 |
|---|
| 2026.08.20 | ₩10,537 | ₩11,003 | ₩10,535 | ₩10,976 | +4.16% | 412만 |
|---|
| 2026.08.19 | ₩11,176 | ₩11,203 | ₩10,976 | ₩11,069 | -0.96% | 201.9만 |
|---|
| 2026.08.18 | ₩11,350 | ₩11,350 | ₩11,016 | ₩11,096 | -2.24% | 131만 |
|---|
| 2026.08.17 | ₩11,270 | ₩11,350 | ₩11,003 | ₩11,283 | +0.12% | 114.9만 |
|---|
| 2026.08.14 | ₩11,243 | ₩11,497 | ₩11,216 | ₩11,350 | +0.95% | 106.1만 |
|---|
| 2026.08.13 | ₩11,404 | ₩11,470 | ₩11,136 | ₩11,263 | -1.23% | 122.9만 |
|---|
| 2026.08.12 | ₩11,203 | ₩11,511 | ₩11,203 | ₩11,404 | +1.79% | 152.3만 |
|---|
| 2026.08.11 | ₩11,377 | ₩11,417 | ₩11,223 | ₩11,323 | -0.47% | 101.7만 |
|---|
| 2026.08.10 | ₩11,109 | ₩11,450 | ₩10,855 | ₩11,270 | +1.44% | 137만 |
|---|
| 2026.08.07 | ₩11,297 | ₩11,417 | ₩11,150 | ₩11,216 | -0.71% | 103.2만 |
|---|
| 2026.08.06 | ₩11,363 | ₩11,817 | ₩10,802 | ₩11,444 | +0.71% | 222.4만 |
|---|
| 2026.08.05 | ₩11,069 | ₩11,103 | ₩10,862 | ₩11,043 | -0.24% | 109.2만 |
|---|
| 2026.08.04 | ₩11,216 | ₩11,303 | ₩10,876 | ₩11,083 | -1.19% | 123만 |
|---|
| 2026.08.03 | ₩10,936 | ₩11,196 | ₩10,936 | ₩11,083 | +1.34% | 122.7만 |
|---|
| 2026.07.31 | ₩10,615 | ₩10,909 | ₩10,588 | ₩10,789 | +1.64% | 112.4만 |
|---|
| 2026.07.30 | ₩11,203 | ₩11,297 | ₩10,441 | ₩10,682 | -4.65% | 103.1만 |
|---|
| 2026.07.29 | ₩10,882 | ₩11,243 | ₩10,829 | ₩11,203 | +2.95% | 153.5만 |
|---|
| 2026.07.28 | ₩10,334 | ₩11,250 | ₩10,334 | ₩10,936 | +5.82% | 170.2만 |
|---|
| 2026.07.27 | ₩9,946 | ₩10,381 | ₩9,946 | ₩10,267 | +3.23% | 145.2만 |
|---|
| 2026.07.24 | ₩9,866 | ₩10,093 | ₩9,866 | ₩9,940 | +0.75% | 126.9만 |
|---|
| 2026.07.23 | ₩9,759 | ₩9,893 | ₩9,545 | ₩9,866 | +1.10% | 111만 |
|---|
| 2026.07.22 | ₩9,746 | ₩9,833 | ₩9,478 | ₩9,759 | +0.14% | 124.8만 |
|---|
| 2026.07.21 | ₩9,786 | ₩9,859 | ₩9,619 | ₩9,679 | -1.09% | 103.5만 |
|---|
| 2026.07.20 | ₩9,813 | ₩9,933 | ₩9,652 | ₩9,773 | -0.41% | 113.6만 |
|---|
| 2026.07.17 | ₩9,973 | ₩10,027 | ₩9,732 | ₩9,799 | -1.74% | 128.6만 |
|---|
| 2026.07.16 | ₩9,986 | ₩10,187 | ₩9,946 | ₩9,973 | -0.13% | 119.4만 |
|---|
| 2026.07.15 | ₩9,666 | ₩10,080 | ₩9,666 | ₩10,000 | +3.46% | 125.7만 |
|---|
| 2026.07.14 | ₩9,853 | ₩10,033 | ₩9,639 | ₩9,666 | -1.90% | 144.7만 |
|---|
| 2026.07.13 | ₩9,786 | ₩10,013 | ₩9,646 | ₩9,960 | +1.78% | 158.8만 |
|---|
| 2026.07.10 | ₩9,612 | ₩9,732 | ₩9,238 | ₩9,666 | +0.56% | 153.6만 |
|---|
| 2026.07.09 | ₩9,853 | ₩10,000 | ₩9,659 | ₩9,719 | -1.36% | 151.9만 |
|---|
| 2026.07.08 | ₩10,000 | ₩10,040 | ₩9,826 | ₩9,933 | -0.67% | 166.2만 |
|---|
| 2026.07.07 | ₩10,040 | ₩10,481 | ₩9,846 | ₩9,960 | -0.80% | 155.6만 |
|---|
| 2026.07.06 | ₩10,294 | ₩10,347 | ₩9,893 | ₩9,893 | -3.90% | 128.2만 |
|---|
| 2026.07.02 | ₩10,615 | ₩10,642 | ₩9,933 | ₩10,200 | -3.90% | 308.6만 |
|---|
| 2026.07.01 | ₩10,414 | ₩10,762 | ₩10,321 | ₩10,548 | +1.28% | 139.4만 |
|---|
| 2026.06.30 | ₩10,187 | ₩10,628 | ₩10,055 | ₩10,414 | +2.23% | 195.6만 |
|---|
| 2026.06.29 | ₩9,505 | ₩10,301 | ₩9,485 | ₩10,200 | +7.31% | 234.9만 |
|---|
| 2026.06.26 | ₩9,345 | ₩9,679 | ₩9,171 | ₩9,452 | +1.14% | 470.8만 |
|---|
| 2026.06.25 | ₩8,890 | ₩9,298 | ₩8,716 | ₩9,238 | +3.91% | 256.5만 |
|---|
| 2026.06.24 | ₩8,222 | ₩8,843 | ₩8,148 | ₩8,757 | +6.50% | 271.8만 |
|---|
| 2026.06.23 | ₩7,059 | ₩7,988 | ₩7,059 | ₩7,861 | +11.36% | 335.4만 |
|---|
| 2026.06.22 | ₩6,604 | ₩7,099 | ₩6,364 | ₩7,085 | +7.29% | 506만 |
|---|
| 2026.06.18 | ₩7,059 | ₩7,166 | ₩6,357 | ₩6,404 | -9.28% | 486.9만 |
|---|
| 2026.06.17 | ₩7,152 | ₩7,426 | ₩6,912 | ₩7,019 | -1.87% | 314.5만 |
|---|
| 2026.06.16 | ₩7,084 | ₩7,148 | ₩6,902 | ₩7,075 | -0.13% | 183.9만 |
|---|
| 2026.06.15 | ₩7,402 | ₩7,484 | ₩7,011 | ₩7,048 | -4.79% | 101.4만 |
|---|
| 2026.06.12 | ₩7,202 | ₩7,479 | ₩7,184 | ₩7,447 | +3.40% | 92.7만 |
|---|
| 2026.06.11 | ₩7,193 | ₩7,229 | ₩7,098 | ₩7,193 | 0.00% | 89.8만 |
|---|
| 2026.06.10 | ₩7,129 | ₩7,193 | ₩7,039 | ₩7,157 | +0.38% | 117.5만 |
|---|
| 2026.06.09 | ₩6,966 | ₩7,120 | ₩6,921 | ₩7,030 | +0.91% | 95.7만 |
|---|
| 2026.06.08 | ₩7,084 | ₩7,134 | ₩6,884 | ₩6,957 | -1.79% | 104.9만 |
|---|
| 2026.06.05 | ₩6,866 | ₩7,011 | ₩6,784 | ₩6,911 | +0.66% | 160.6만 |
|---|
| 2026.06.04 | ₩7,202 | ₩7,311 | ₩6,866 | ₩6,875 | -4.54% | 110.5만 |
|---|
| 2026.06.03 | ₩7,238 | ₩7,242 | ₩7,002 | ₩7,139 | -1.38% | 129.8만 |
|---|
| 2026.06.02 | ₩7,293 | ₩7,427 | ₩7,198 | ₩7,284 | -0.12% | 149.4만 |
|---|
| 2026.06.01 | ₩7,447 | ₩7,534 | ₩7,270 | ₩7,338 | -1.46% | 197.3만 |
|---|
| 2026.05.29 | ₩7,338 | ₩7,470 | ₩7,261 | ₩7,447 | +1.49% | 156.5만 |
|---|
| 2026.05.28 | ₩7,284 | ₩7,402 | ₩7,157 | ₩7,384 | +1.37% | 95.7만 |
|---|
| 2026.05.27 | ₩7,402 | ₩7,502 | ₩7,261 | ₩7,275 | -1.72% | 141.1만 |
|---|
| 2026.05.26 | ₩7,311 | ₩7,465 | ₩7,188 | ₩7,402 | +1.24% | 207.4만 |
|---|
| 2026.05.22 | ₩7,574 | ₩7,656 | ₩7,161 | ₩7,293 | -3.72% | 118만 |
|---|
| 2026.05.21 | ₩6,975 | ₩7,602 | ₩6,775 | ₩7,565 | +8.46% | 174.5만 |
|---|
| 2026.05.20 | ₩7,011 | ₩7,102 | ₩6,934 | ₩6,975 | -0.52% | 114.4만 |
|---|
| 2026.05.19 | ₩6,739 | ₩7,111 | ₩6,726 | ₩7,057 | +4.72% | 105.4만 |
|---|
| 2026.05.18 | ₩6,648 | ₩6,848 | ₩6,594 | ₩6,821 | +2.60% | 110.1만 |
|---|
| 2026.05.15 | ₩6,930 | ₩7,093 | ₩6,630 | ₩6,648 | -4.06% | 64.9만 |
|---|
| 2026.05.14 | ₩7,084 | ₩7,211 | ₩6,984 | ₩7,020 | -0.90% | 82.4만 |
|---|
| 2026.05.13 | ₩6,875 | ₩7,079 | ₩6,839 | ₩7,011 | +1.98% | 125.1만 |
|---|
| 2026.05.12 | ₩7,184 | ₩7,266 | ₩6,866 | ₩6,875 | -4.30% | 104만 |
|---|
| 2026.05.11 | ₩7,202 | ₩7,320 | ₩7,079 | ₩7,157 | -0.63% | 126.9만 |
|---|
| 2026.05.08 | ₩7,329 | ₩7,554 | ₩7,020 | ₩7,102 | -3.10% | 131.2만 |
|---|
| 2026.05.07 | ₩7,556 | ₩7,720 | ₩6,712 | ₩7,257 | -3.97% | 245만 |
|---|
| 2026.05.06 | ₩7,629 | ₩7,670 | ₩7,524 | ₩7,556 | -0.95% | 73만 |
|---|
| 2026.05.05 | ₩7,347 | ₩7,606 | ₩7,293 | ₩7,520 | +2.35% | 94만 |
|---|
| 2026.05.04 | ₩7,611 | ₩7,674 | ₩7,257 | ₩7,311 | -3.94% | 106.4만 |
|---|
| 2026.05.01 | ₩7,574 | ₩7,801 | ₩7,484 | ₩7,674 | +1.32% | 81.4만 |
|---|
| 2026.04.30 | ₩7,375 | ₩7,629 | ₩7,302 | ₩7,547 | +2.34% | 114.9만 |
|---|
| 2026.04.29 | ₩7,620 | ₩7,693 | ₩7,361 | ₩7,375 | -3.22% | 78.8만 |
|---|
| 2026.04.28 | ₩7,584 | ₩7,693 | ₩7,497 | ₩7,683 | +1.32% | 75.5만 |
|---|
| 2026.04.27 | ₩7,774 | ₩7,920 | ₩7,584 | ₩7,584 | -2.45% | 101.1만 |
|---|
| 2026.04.24 | ₩7,847 | ₩7,901 | ₩7,679 | ₩7,811 | -0.46% | 69.8만 |
|---|
| 2026.04.23 | ₩7,783 | ₩7,974 | ₩7,756 | ₩7,892 | +1.40% | 56.2만 |
|---|
| 2026.04.22 | ₩7,892 | ₩7,920 | ₩7,720 | ₩7,783 | -1.38% | 96.1만 |
|---|
| 2026.04.21 | ₩8,019 | ₩8,038 | ₩7,829 | ₩7,865 | -1.93% | 60.6만 |
|---|
| 2026.04.20 | ₩7,974 | ₩8,088 | ₩7,974 | ₩8,019 | +0.57% | 57.6만 |
|---|
| 2026.04.17 | ₩7,874 | ₩8,101 | ₩7,774 | ₩7,974 | +1.27% | 103.9만 |
|---|
| 2026.04.16 | ₩7,683 | ₩7,829 | ₩7,683 | ₩7,820 | +1.77% | 88.2만 |
|---|
| 2026.04.15 | ₩7,520 | ₩7,720 | ₩7,502 | ₩7,665 | +1.93% | 74.2만 |
|---|
| 2026.04.14 | ₩7,547 | ₩7,556 | ₩7,461 | ₩7,520 | -0.36% | 60만 |
|---|
| 2026.04.13 | ₩7,538 | ₩7,638 | ₩7,402 | ₩7,556 | +0.24% | 80.9만 |
|---|
| 2026.04.10 | ₩7,711 | ₩7,756 | ₩7,425 | ₩7,520 | -2.47% | 80.7만 |
|---|
| 2026.04.09 | ₩7,556 | ₩7,724 | ₩7,511 | ₩7,711 | +2.04% | 81.9만 |
|---|
| 2026.04.08 | ₩7,738 | ₩7,851 | ₩7,556 | ₩7,620 | -1.53% | 213.2만 |
|---|
| 2026.04.07 | ₩7,783 | ₩7,965 | ₩7,584 | ₩7,656 | -1.63% | 109.4만 |
|---|
| 2026.04.06 | ₩7,665 | ₩7,892 | ₩7,661 | ₩7,865 | +2.61% | 79.9만 |
|---|
| 2026.04.02 | ₩7,729 | ₩7,774 | ₩7,520 | ₩7,738 | +0.12% | 96.1만 |
|---|
| 2026.04.01 | ₩7,956 | ₩8,038 | ₩7,693 | ₩7,838 | -1.48% | 143.4만 |
|---|
| 2026.03.31 | ₩8,001 | ₩8,138 | ₩7,942 | ₩8,010 | +0.11% | 157.6만 |
|---|
| 2026.03.30 | ₩7,656 | ₩7,910 | ₩7,656 | ₩7,883 | +2.97% | 154.9만 |
|---|
| 2026.03.27 | ₩7,593 | ₩7,702 | ₩7,220 | ₩7,665 | +0.96% | 120.7만 |
|---|
| 2026.03.26 | ₩7,656 | ₩7,747 | ₩7,039 | ₩7,620 | -0.47% | 65.8만 |
|---|
| 2026.03.25 | ₩7,620 | ₩7,774 | ₩7,375 | ₩7,711 | +1.19% | 99.6만 |
|---|
| 2026.03.24 | ₩7,402 | ₩7,738 | ₩7,402 | ₩7,556 | +2.09% | 134.7만 |
|---|
| 2026.03.23 | ₩7,220 | ₩7,502 | ₩7,220 | ₩7,493 | +3.77% | 192.4만 |
|---|
| 2026.03.20 | ₩7,338 | ₩7,356 | ₩7,102 | ₩7,120 | -2.97% | 394.4만 |
|---|
| 2026.03.19 | ₩7,120 | ₩7,356 | ₩7,084 | ₩7,338 | +3.06% | 132.5만 |
|---|
| 2026.03.18 | ₩7,320 | ₩7,447 | ₩7,129 | ₩7,157 | -2.23% | 189.8만 |
|---|
| 2026.03.17 | ₩7,266 | ₩7,429 | ₩7,175 | ₩7,375 | +1.50% | 150.6만 |
|---|
| 2026.03.16 | ₩7,120 | ₩7,238 | ₩7,039 | ₩7,220 | +1.40% | 85.7만 |
|---|
| 2026.03.13 | ₩7,066 | ₩7,148 | ₩6,975 | ₩7,057 | -0.13% | 93.8만 |
|---|
| 2026.03.12 | ₩6,639 | ₩7,125 | ₩6,639 | ₩7,002 | +5.47% | 184.5만 |
|---|
| 2026.03.11 | ₩6,975 | ₩7,079 | ₩6,657 | ₩6,757 | -3.12% | 420.5만 |
|---|
| 2026.03.10 | ₩7,102 | ₩7,211 | ₩7,030 | ₩7,039 | -0.90% | 169.3만 |
|---|
| 2026.03.09 | ₩7,184 | ₩7,247 | ₩7,011 | ₩7,175 | -0.13% | 184.4만 |
|---|
| 2026.03.06 | ₩7,211 | ₩7,375 | ₩7,102 | ₩7,302 | +1.26% | 133만 |
|---|
| 2026.03.05 | ₩7,402 | ₩7,547 | ₩7,266 | ₩7,411 | +0.12% | 104.2만 |
|---|
| 2026.03.04 | ₩7,229 | ₩7,547 | ₩7,043 | ₩7,493 | +3.64% | 89.5만 |
|---|
| 2026.03.03 | ₩6,993 | ₩7,202 | ₩6,939 | ₩7,202 | +2.99% | 69.3만 |
|---|
| 2026.03.02 | ₩7,111 | ₩7,193 | ₩6,957 | ₩7,175 | +0.89% | 93만 |
|---|
| 2026.02.27 | ₩7,048 | ₩7,275 | ₩6,975 | ₩7,211 | +2.32% | 142만 |
|---|
| 2026.02.26 | ₩7,111 | ₩7,193 | ₩7,039 | ₩7,120 | +0.13% | 127.6만 |
|---|
| 2026.02.25 | ₩7,420 | ₩7,447 | ₩7,048 | ₩7,139 | -3.79% | 144.7만 |
|---|
| 2026.02.24 | ₩7,393 | ₩7,502 | ₩7,266 | ₩7,420 | +0.37% | 139만 |
|---|
| 2026.02.23 | ₩7,356 | ₩7,529 | ₩7,316 | ₩7,375 | +0.25% | 169만 |
|---|
| 2026.02.20 | ₩7,257 | ₩7,456 | ₩6,957 | ₩7,356 | +1.38% | 243만 |
|---|
| 2026.02.19 | ₩7,193 | ₩7,992 | ₩6,821 | ₩7,338 | +2.02% | 318.2만 |
|---|
| 2026.02.18 | ₩7,148 | ₩7,356 | ₩7,057 | ₩7,111 | -0.51% | 116.5만 |
|---|
| 2026.02.17 | ₩7,093 | ₩7,325 | ₩7,093 | ₩7,202 | +1.54% | 84.3만 |
|---|
| 2026.02.13 | ₩7,347 | ₩7,416 | ₩7,049 | ₩7,084 | -3.58% | 81만 |
|---|
| 2026.02.12 | ₩7,584 | ₩7,656 | ₩7,229 | ₩7,329 | -3.35% | 77.3만 |
|---|
| 2026.02.11 | ₩7,584 | ₩7,584 | ₩7,429 | ₩7,520 | -0.84% | 65.8만 |
|---|
| 2026.02.10 | ₩7,447 | ₩7,588 | ₩7,434 | ₩7,502 | +0.73% | 63.8만 |
|---|
| 2026.02.09 | ₩7,284 | ₩7,479 | ₩7,211 | ₩7,438 | +2.12% | 69.7만 |
|---|
| 2026.02.06 | ₩7,193 | ₩7,379 | ₩7,066 | ₩7,338 | +2.02% | 83.8만 |
|---|
| 2026.02.05 | ₩7,148 | ₩7,211 | ₩6,961 | ₩7,111 | -0.51% | 72.4만 |
|---|
| 2026.02.04 | ₩7,257 | ₩7,366 | ₩7,098 | ₩7,111 | -2.00% | 76.5만 |
|---|
| 2026.02.03 | ₩7,102 | ₩7,238 | ₩7,007 | ₩7,184 | +1.15% | 81.3만 |
|---|
| 2026.02.02 | ₩7,048 | ₩7,267 | ₩7,039 | ₩7,129 | +1.16% | 96.9만 |
|---|
| 2026.01.30 | ₩7,020 | ₩7,075 | ₩6,889 | ₩7,066 | +0.65% | 133.8만 |
|---|
| 2026.01.29 | ₩6,748 | ₩7,116 | ₩6,721 | ₩7,075 | +4.85% | 119.4만 |
|---|
| 2026.01.28 | ₩6,930 | ₩7,020 | ₩6,653 | ₩6,684 | -3.54% | 107.9만 |
|---|
| 2026.01.27 | ₩7,011 | ₩7,266 | ₩6,798 | ₩6,884 | -1.81% | 142.9만 |
|---|
| 2026.01.26 | ₩6,993 | ₩7,184 | ₩6,993 | ₩7,011 | +0.26% | 107.5만 |
|---|
| 2026.01.23 | ₩7,193 | ₩7,220 | ₩6,930 | ₩6,993 | -2.78% | 165만 |
|---|
| 2026.01.22 | ₩7,057 | ₩7,361 | ₩7,039 | ₩7,211 | +2.19% | 125.6만 |
|---|
| 2026.01.21 | ₩6,793 | ₩7,002 | ₩6,666 | ₩6,984 | +2.81% | 217.4만 |
|---|
| 2026.01.20 | ₩6,757 | ₩6,922 | ₩6,748 | ₩6,757 | 0.00% | 169만 |
|---|
| 2026.01.16 | ₩6,902 | ₩6,902 | ₩6,784 | ₩6,884 | -0.26% | 104.6만 |
|---|
| 2026.01.15 | ₩6,712 | ₩6,911 | ₩6,630 | ₩6,893 | +2.71% | 107.4만 |
|---|
| 2026.01.14 | ₩6,503 | ₩6,716 | ₩6,503 | ₩6,684 | +2.79% | 141.7만 |
|---|
| 2026.01.13 | ₩6,539 | ₩6,584 | ₩6,407 | ₩6,521 | -0.28% | 181.1만 |
|---|
| 2026.01.12 | ₩6,476 | ₩6,621 | ₩6,444 | ₩6,548 | +1.12% | 260.9만 |
|---|
| 2026.01.09 | ₩6,339 | ₩6,544 | ₩6,158 | ₩6,503 | +2.58% | 138.5만 |
|---|
| 2026.01.08 | ₩6,221 | ₩6,416 | ₩6,208 | ₩6,357 | +2.19% | 250.5만 |
|---|
| 2026.01.07 | ₩6,466 | ₩6,725 | ₩6,248 | ₩6,285 | -2.81% | 181.8만 |
|---|
| 2026.01.06 | ₩6,539 | ₩6,612 | ₩6,444 | ₩6,476 | -0.97% | 120.6만 |
|---|
| 2026.01.05 | ₩6,612 | ₩6,730 | ₩6,553 | ₩6,584 | -0.41% | 135.4만 |
|---|
| 2026.01.02 | ₩6,775 | ₩6,893 | ₩6,634 | ₩6,648 | -1.88% | 113.6만 |
|---|
| 2025.12.31 | ₩6,793 | ₩6,821 | ₩6,675 | ₩6,775 | -0.27% | 83.8만 |
|---|
| 2025.12.30 | ₩6,893 | ₩7,284 | ₩6,784 | ₩6,793 | -1.45% | 85.9만 |
|---|
| 2025.12.29 | ₩6,893 | ₩7,193 | ₩6,812 | ₩6,893 | 0.00% | 71.9만 |
|---|
| 2025.12.26 | ₩6,939 | ₩7,170 | ₩6,884 | ₩6,893 | -0.65% | 75.5만 |
|---|
| 2025.12.24 | ₩7,011 | ₩7,093 | ₩6,825 | ₩6,957 | -0.78% | 48.8만 |
|---|
| 2025.12.23 | ₩6,993 | ₩7,116 | ₩6,948 | ₩7,011 | +0.26% | 95.9만 |
|---|
| 2025.12.22 | ₩7,320 | ₩7,593 | ₩6,966 | ₩7,011 | -4.22% | 132.6만 |
|---|
| 2025.12.19 | ₩7,456 | ₩7,497 | ₩7,275 | ₩7,293 | -2.19% | 497만 |
|---|
| 2025.12.18 | ₩7,520 | ₩7,665 | ₩7,388 | ₩7,411 | -1.45% | 118.2만 |
|---|
| 2025.12.17 | ₩7,584 | ₩7,606 | ₩7,420 | ₩7,447 | -1.80% | 124.9만 |
|---|
| 2025.12.16 | ₩7,683 | ₩7,801 | ₩7,356 | ₩7,584 | -1.30% | 130.5만 |
|---|
| 2025.12.15 | ₩7,865 | ₩7,865 | ₩7,697 | ₩7,720 | -1.85% | 110.6만 |
|---|
| 2025.12.12 | ₩7,947 | ₩7,970 | ₩7,765 | ₩7,792 | -1.94% | 96만 |
|---|
| 2025.12.11 | ₩7,801 | ₩7,997 | ₩7,756 | ₩7,965 | +2.10% | 96.3만 |
|---|
| 2025.12.10 | ₩7,638 | ₩7,774 | ₩7,611 | ₩7,747 | +1.43% | 91.1만 |
|---|
| 2025.12.09 | ₩7,811 | ₩7,929 | ₩7,584 | ₩7,611 | -2.56% | 93.9만 |
|---|
| 2025.12.08 | ₩8,110 | ₩8,119 | ₩7,747 | ₩7,801 | -3.81% | 94.2만 |
|---|
| 2025.12.05 | ₩7,983 | ₩8,292 | ₩7,865 | ₩8,115 | +1.65% | 113만 |
|---|
| 2025.12.04 | ₩7,938 | ₩8,083 | ₩7,829 | ₩7,992 | +0.69% | 106.8만 |
|---|
| 2025.12.03 | ₩8,038 | ₩8,110 | ₩7,921 | ₩7,956 | -1.02% | 108.2만 |
|---|
| 2025.12.02 | ₩7,974 | ₩8,115 | ₩7,820 | ₩7,983 | +0.11% | 148만 |
|---|
| 2025.12.01 | ₩7,874 | ₩7,979 | ₩7,833 | ₩7,947 | +0.92% | 81.5만 |
|---|
| 2025.11.28 | ₩8,001 | ₩8,001 | ₩7,879 | ₩7,947 | -0.68% | 42.3만 |
|---|
| 2025.11.26 | ₩7,901 | ₩8,077 | ₩7,901 | ₩8,001 | +1.26% | 95만 |
|---|
| 2025.11.25 | ₩7,838 | ₩8,010 | ₩7,670 | ₩7,947 | +1.39% | 128.5만 |
|---|
| 2025.11.24 | ₩7,547 | ₩7,711 | ₩7,238 | ₩7,656 | +1.44% | 158.5만 |
|---|
| 2025.11.21 | ₩7,311 | ₩7,665 | ₩7,143 | ₩7,565 | +3.48% | 132.5만 |
|---|
| 2025.11.20 | ₩7,529 | ₩7,529 | ₩7,247 | ₩7,311 | -2.90% | 105.1만 |
|---|
| 2025.11.19 | ₩7,484 | ₩7,529 | ₩7,329 | ₩7,411 | -0.97% | 80.5만 |
|---|
| 2025.11.18 | ₩7,384 | ₩7,556 | ₩7,161 | ₩7,511 | +1.72% | 61.2만 |
|---|
| 2025.11.17 | ₩7,484 | ₩7,556 | ₩7,384 | ₩7,384 | -1.33% | 79.1만 |
|---|
| 2025.11.14 | ₩7,447 | ₩7,506 | ₩7,384 | ₩7,493 | +0.61% | 71.7만 |
|---|
| 2025.11.13 | ₩7,465 | ₩7,565 | ₩7,375 | ₩7,447 | -0.24% | 83.2만 |
|---|
| 2025.11.12 | ₩7,356 | ₩7,506 | ₩7,234 | ₩7,493 | +1.85% | 116.9만 |
|---|
| 2025.11.11 | ₩7,438 | ₩7,511 | ₩7,261 | ₩7,329 | -1.47% | 127.6만 |
|---|
| 2025.11.10 | ₩7,247 | ₩7,565 | ₩7,211 | ₩7,402 | +2.13% | 115.5만 |
|---|
| 2025.11.07 | ₩7,801 | ₩8,047 | ₩7,202 | ₩7,220 | -7.45% | 185.1만 |
|---|
| 2025.11.06 | ₩7,347 | ₩8,215 | ₩7,170 | ₩7,801 | +6.18% | 288.8만 |
|---|
| 2025.11.05 | ₩7,129 | ₩7,338 | ₩7,079 | ₩7,275 | +2.04% | 104.2만 |
|---|
| 2025.11.04 | ₩7,157 | ₩7,411 | ₩7,039 | ₩7,129 | -0.38% | 152.7만 |
|---|
| 2025.11.03 | ₩7,166 | ₩7,175 | ₩6,975 | ₩7,166 | 0.00% | 99.3만 |
|---|
| 2025.10.31 | ₩7,120 | ₩7,243 | ₩7,011 | ₩7,184 | +0.89% | 117.9만 |
|---|
| 2025.10.30 | ₩6,930 | ₩7,293 | ₩6,907 | ₩7,166 | +3.41% | 95.4만 |
|---|
| 2025.10.29 | ₩7,502 | ₩7,502 | ₩6,911 | ₩7,011 | -6.54% | 156.1만 |
|---|
| 2025.10.28 | ₩7,529 | ₩7,611 | ₩7,329 | ₩7,356 | -2.29% | 175만 |
|---|
| 2025.10.27 | ₩7,920 | ₩7,980 | ₩7,520 | ₩7,584 | -4.24% | 107만 |
|---|
| 2025.10.24 | ₩7,765 | ₩7,929 | ₩7,747 | ₩7,920 | +1.99% | 72.8만 |
|---|
| 2025.10.23 | ₩7,674 | ₩7,715 | ₩7,524 | ₩7,683 | +0.12% | 77.4만 |
|---|
| 2025.10.22 | ₩7,529 | ₩7,679 | ₩7,475 | ₩7,647 | +1.57% | 93.3만 |
|---|
| 2025.10.21 | ₩7,484 | ₩7,683 | ₩7,484 | ₩7,593 | +1.46% | 57.9만 |
|---|
| 2025.10.20 | ₩7,638 | ₩7,674 | ₩7,484 | ₩7,484 | -2.02% | 75.2만 |
|---|
| 2025.10.17 | ₩7,202 | ₩7,624 | ₩7,052 | ₩7,556 | +4.92% | 100.7만 |
|---|
| 2025.10.16 | ₩7,393 | ₩7,429 | ₩7,202 | ₩7,275 | -1.60% | 67.1만 |
|---|
| 2025.10.15 | ₩7,275 | ₩7,456 | ₩7,252 | ₩7,338 | +0.87% | 60.8만 |
|---|
| 2025.10.14 | ₩7,066 | ₩7,257 | ₩7,066 | ₩7,193 | +1.80% | 74.8만 |
|---|
| 2025.10.13 | ₩7,129 | ₩7,207 | ₩7,079 | ₩7,175 | +0.64% | 67.9만 |
|---|
| 2025.10.10 | ₩7,266 | ₩7,379 | ₩7,025 | ₩7,039 | -3.13% | 117.9만 |
|---|