시장 데이터를 불러오는 중
전체 종목
Live Ventures Incorporated - Common Stock 과거 주가
Live Ventures Incorporated - Common Stock · LIVE · NASDAQ
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Live Ventures Incorporated - Common Stock · LIVE · NASDAQ
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,452 | ₩10,452 | ₩10,198 | ₩10,251 | -1.92% | 2.3천 |
| 2026.10.08 | ₩10,358 | ₩10,358 | ₩10,358 | ₩10,358 | 0.00% | 500 |
| 2026.10.07 | ₩10,090 | ₩10,090 | ₩10,050 | ₩10,050 | -0.40% | 700 |
| 2026.10.06 | ₩10,184 | ₩10,184 | ₩10,037 | ₩10,037 | -1.45% | 1.3천 |
| 2026.10.05 | ₩10,224 | ₩10,586 | ₩10,104 | ₩10,104 | -1.18% | 700 |
| 2026.10.02 | ₩9,943 | ₩10,291 | ₩9,849 | ₩10,184 | +2.43% | 5.2천 |
| 2026.10.01 | ₩9,916 | ₩10,171 | ₩9,782 | ₩9,956 | +0.41% | 6.4천 |
| 2026.09.30 | ₩10,117 | ₩10,171 | ₩10,117 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,171 |
| +0.53% |
| 1.2천 |
| 2026.09.29 | ₩10,278 | ₩10,318 | ₩10,144 | ₩10,318 | +0.39% | 1.6천 |
|---|
| 2026.09.28 | ₩10,372 | ₩10,372 | ₩10,050 | ₩10,050 | -3.10% | 4.2천 |
|---|
| 2026.09.25 | ₩10,385 | ₩10,519 | ₩10,318 | ₩10,519 | +1.29% | 3천 |
|---|
| 2026.09.24 | ₩10,050 | ₩10,559 | ₩10,050 | ₩10,412 | +3.60% | 6.9천 |
|---|
| 2026.09.23 | ₩10,680 | ₩10,680 | ₩10,050 | ₩10,626 | -0.50% | 1.9천 |
|---|
| 2026.09.22 | ₩10,131 | ₩10,653 | ₩10,131 | ₩10,305 | +1.72% | 2.4천 |
|---|
| 2026.09.21 | ₩11,028 | ₩11,028 | ₩10,305 | ₩10,305 | -6.56% | 1.3천 |
|---|
| 2026.09.18 | ₩10,546 | ₩10,787 | ₩10,479 | ₩10,707 | +1.52% | 2.5천 |
|---|
| 2026.09.17 | ₩10,385 | ₩10,760 | ₩9,380 | ₩10,559 | +1.68% | 1.1만 |
|---|
| 2026.09.16 | ₩10,935 | ₩11,082 | ₩10,385 | ₩10,452 | -4.41% | 1.2만 |
|---|
| 2026.09.15 | ₩11,122 | ₩11,672 | ₩10,050 | ₩10,050 | -9.64% | 8.5천 |
|---|
| 2026.09.14 | ₩10,921 | ₩11,390 | ₩10,385 | ₩10,452 | -4.29% | 9.3천 |
|---|
| 2026.09.11 | ₩11,229 | ₩11,698 | ₩10,667 | ₩10,827 | -3.58% | 9.2천 |
|---|
| 2026.09.10 | ₩11,765 | ₩11,792 | ₩10,921 | ₩10,988 | -6.61% | 6.7천 |
|---|
| 2026.09.09 | ₩11,511 | ₩11,658 | ₩11,310 | ₩11,578 | +0.58% | 4.2천 |
|---|
| 2026.09.08 | ₩11,846 | ₩11,846 | ₩11,323 | ₩11,511 | -2.83% | 2.7천 |
|---|
| 2026.09.04 | ₩11,832 | ₩11,832 | ₩11,658 | ₩11,792 | -0.34% | 3천 |
|---|
| 2026.09.03 | ₩12,677 | ₩12,677 | ₩11,752 | ₩11,752 | -7.29% | 1.5만 |
|---|
| 2026.09.02 | ₩12,328 | ₩12,811 | ₩11,940 | ₩12,087 | -1.96% | 1.8만 |
|---|
| 2026.09.01 | ₩12,811 | ₩13,601 | ₩11,926 | ₩12,342 | -3.66% | 1.6만 |
|---|
| 2026.08.31 | ₩13,266 | ₩13,641 | ₩12,355 | ₩12,516 | -5.66% | 4.5천 |
|---|
| 2026.08.28 | ₩12,851 | ₩12,958 | ₩12,315 | ₩12,315 | -4.17% | 4.2천 |
|---|
| 2026.08.27 | ₩13,119 | ₩13,119 | ₩12,462 | ₩12,476 | -4.90% | 5.6천 |
|---|
| 2026.08.26 | ₩13,454 | ₩13,507 | ₩12,583 | ₩12,744 | -5.28% | 8.1천 |
|---|
| 2026.08.25 | ₩12,636 | ₩13,615 | ₩12,422 | ₩12,569 | -0.53% | 6.7천 |
|---|
| 2026.08.24 | ₩12,730 | ₩12,730 | ₩12,382 | ₩12,636 | -0.74% | 7.1천 |
|---|
| 2026.08.21 | ₩13,360 | ₩13,360 | ₩12,650 | ₩12,730 | -4.71% | 7.1천 |
|---|
| 2026.08.20 | ₩13,226 | ₩13,226 | ₩11,926 | ₩12,355 | -6.59% | 2.4만 |
|---|
| 2026.08.19 | ₩13,025 | ₩13,494 | ₩12,998 | ₩13,414 | +2.98% | 4.9천 |
|---|
| 2026.08.18 | ₩14,030 | ₩14,030 | ₩13,548 | ₩13,548 | -3.44% | 4.4천 |
|---|
| 2026.08.17 | ₩13,387 | ₩14,405 | ₩12,864 | ₩13,481 | +0.70% | 7.7천 |
|---|
| 2026.08.14 | ₩14,512 | ₩14,512 | ₩13,735 | ₩13,950 | -3.88% | 1.2만 |
|---|
| 2026.08.13 | ₩13,802 | ₩14,593 | ₩13,347 | ₩13,427 | -2.72% | 1.2만 |
|---|
| 2026.08.12 | ₩12,422 | ₩14,606 | ₩12,422 | ₩14,606 | +17.58% | 2.5만 |
|---|
| 2026.08.11 | ₩13,172 | ₩13,869 | ₩13,132 | ₩13,869 | +5.29% | 3.5천 |
|---|
| 2026.08.10 | ₩12,878 | ₩13,829 | ₩12,610 | ₩13,400 | +4.06% | 7.9만 |
|---|
| 2026.08.07 | ₩13,347 | ₩13,347 | ₩12,650 | ₩12,904 | -3.31% | 9.7천 |
|---|
| 2026.08.06 | ₩13,065 | ₩13,534 | ₩12,435 | ₩12,918 | -1.13% | 7.5천 |
|---|
| 2026.08.05 | ₩13,936 | ₩13,936 | ₩12,797 | ₩12,851 | -7.79% | 8.1천 |
|---|
| 2026.08.04 | ₩13,601 | ₩13,641 | ₩12,663 | ₩12,663 | -6.90% | 4.8천 |
|---|
| 2026.08.03 | ₩13,400 | ₩14,740 | ₩12,744 | ₩13,052 | -2.60% | 1.7만 |
|---|
| 2026.07.31 | ₩13,079 | ₩13,306 | ₩12,904 | ₩13,012 | -0.51% | 4.6천 |
|---|
| 2026.07.30 | ₩13,079 | ₩13,079 | ₩12,918 | ₩12,918 | -1.23% | 2.4천 |
|---|
| 2026.07.29 | ₩13,789 | ₩13,789 | ₩12,744 | ₩13,038 | -5.44% | 2.5천 |
|---|
| 2026.07.28 | ₩13,655 | ₩14,204 | ₩12,342 | ₩12,824 | -6.08% | 1.1만 |
|---|
| 2026.07.27 | ₩12,623 | ₩13,601 | ₩12,623 | ₩13,414 | +6.26% | 1만 |
|---|
| 2026.07.24 | ₩13,199 | ₩13,400 | ₩12,596 | ₩12,985 | -1.62% | 3.6천 |
|---|
| 2026.07.23 | ₩14,110 | ₩14,338 | ₩13,253 | ₩13,253 | -6.08% | 8.5천 |
|---|
| 2026.07.22 | ₩14,285 | ₩14,445 | ₩14,030 | ₩14,137 | -1.03% | 4.7천 |
|---|
| 2026.07.21 | ₩14,794 | ₩14,901 | ₩14,445 | ₩14,539 | -1.72% | 2.7천 |
|---|
| 2026.07.20 | ₩14,914 | ₩15,785 | ₩14,914 | ₩15,517 | +4.04% | 1.8천 |
|---|
| 2026.07.17 | ₩15,008 | ₩15,531 | ₩14,486 | ₩15,008 | 0.00% | 3.4만 |
|---|
| 2026.07.16 | ₩14,472 | ₩15,062 | ₩14,218 | ₩14,378 | -0.65% | 1.3만 |
|---|
| 2026.07.15 | ₩14,151 | ₩15,048 | ₩14,151 | ₩14,512 | +2.56% | 7.3천 |
|---|
| 2026.07.14 | ₩14,633 | ₩14,633 | ₩14,137 | ₩14,526 | -0.73% | 2.2천 |
|---|
| 2026.07.13 | ₩14,539 | ₩15,249 | ₩14,311 | ₩14,794 | +1.75% | 2.8만 |
|---|
| 2026.07.10 | ₩15,129 | ₩15,584 | ₩14,378 | ₩14,419 | -4.69% | 1.8만 |
|---|
| 2026.07.09 | ₩13,333 | ₩14,204 | ₩13,333 | ₩14,137 | +6.03% | 1.7천 |
|---|
| 2026.07.08 | ₩12,904 | ₩13,655 | ₩12,596 | ₩13,655 | +5.82% | 1.2만 |
|---|
| 2026.07.07 | ₩13,601 | ₩14,378 | ₩13,132 | ₩13,132 | -3.45% | 8천 |
|---|
| 2026.07.06 | ₩13,266 | ₩14,338 | ₩12,261 | ₩13,494 | +1.72% | 4.6만 |
|---|
| 2026.07.02 | ₩13,816 | ₩14,901 | ₩13,320 | ₩13,320 | -3.59% | 1.5만 |
|---|
| 2026.07.01 | ₩14,432 | ₩14,432 | ₩12,904 | ₩13,360 | -7.43% | 1.3만 |
|---|
| 2026.06.30 | ₩13,400 | ₩13,400 | ₩13,400 | ₩13,400 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩13,132 | ₩13,400 | ₩13,132 | ₩13,400 | +2.04% | 3.9천 |
|---|
| 2026.06.26 | ₩13,601 | ₩14,700 | ₩13,601 | ₩14,325 | +5.32% | 5.1천 |
|---|
| 2026.06.25 | ₩13,883 | ₩13,883 | ₩13,883 | ₩13,883 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩14,405 | ₩15,263 | ₩13,883 | ₩13,883 | -3.63% | 2.5만 |
|---|
| 2026.06.23 | ₩14,687 | ₩15,678 | ₩14,325 | ₩14,713 | +0.18% | 8.1천 |
|---|
| 2026.06.22 | ₩14,151 | ₩14,740 | ₩14,097 | ₩14,432 | +1.99% | 8.9천 |
|---|
| 2026.06.18 | ₩12,797 | ₩13,802 | ₩12,797 | ₩13,802 | +7.85% | 5.6천 |
|---|
| 2026.06.17 | ₩12,275 | ₩12,837 | ₩12,275 | ₩12,797 | +4.26% | 2.2천 |
|---|
| 2026.06.16 | ₩11,926 | ₩12,623 | ₩11,926 | ₩12,569 | +5.39% | 1.3만 |
|---|
| 2026.06.15 | ₩12,234 | ₩12,730 | ₩11,846 | ₩12,074 | -1.31% | 1.4만 |
|---|
| 2026.06.12 | ₩12,395 | ₩13,266 | ₩12,301 | ₩13,266 | +7.03% | 7.2천 |
|---|
| 2026.06.11 | ₩12,690 | ₩12,730 | ₩12,663 | ₩12,663 | -0.21% | 4.3천 |
|---|
| 2026.06.10 | ₩12,529 | ₩12,529 | ₩12,529 | ₩12,529 | 0.00% | 500 |
|---|
| 2026.06.09 | ₩11,631 | ₩13,266 | ₩11,631 | ₩12,315 | +5.88% | 1.8만 |
|---|
| 2026.06.08 | ₩12,476 | ₩12,502 | ₩12,476 | ₩12,502 | +0.21% | 2.9천 |
|---|
| 2026.06.05 | ₩12,837 | ₩12,904 | ₩12,074 | ₩12,074 | -5.95% | 1만 |
|---|
| 2026.06.04 | ₩12,797 | ₩14,070 | ₩12,060 | ₩12,770 | -0.21% | 1.4만 |
|---|
| 2026.06.03 | ₩12,730 | ₩13,735 | ₩12,141 | ₩12,141 | -4.63% | 1.7만 |
|---|
| 2026.06.02 | ₩12,864 | ₩12,864 | ₩12,864 | ₩12,864 | 0.00% | 1.7천 |
|---|
| 2026.06.01 | ₩14,459 | ₩14,794 | ₩13,481 | ₩13,481 | -6.77% | 3천 |
|---|
| 2026.05.29 | ₩14,030 | ₩14,928 | ₩13,708 | ₩13,735 | -2.10% | 1.2만 |
|---|
| 2026.05.28 | ₩14,472 | ₩14,646 | ₩13,789 | ₩13,802 | -4.63% | 7.6천 |
|---|
| 2026.05.27 | ₩14,338 | ₩14,941 | ₩13,615 | ₩14,472 | +0.93% | 1.3만 |
|---|
| 2026.05.26 | ₩14,137 | ₩14,378 | ₩14,137 | ₩14,378 | +1.71% | 1.1천 |
|---|
| 2026.05.22 | ₩14,124 | ₩14,713 | ₩14,124 | ₩14,244 | +0.85% | 4.2천 |
|---|
| 2026.05.21 | ₩14,003 | ₩15,022 | ₩14,003 | ₩14,499 | +3.54% | 8.4천 |
|---|
| 2026.05.20 | ₩14,512 | ₩14,620 | ₩14,204 | ₩14,204 | -2.12% | 1.6천 |
|---|
| 2026.05.19 | ₩12,569 | ₩15,477 | ₩12,569 | ₩14,995 | +19.30% | 1.4만 |
|---|
| 2026.05.18 | ₩13,400 | ₩13,440 | ₩11,390 | ₩12,556 | -6.30% | 2.9만 |
|---|
| 2026.05.15 | ₩15,946 | ₩15,946 | ₩12,918 | ₩13,440 | -15.71% | 1.2만 |
|---|
| 2026.05.14 | ₩17,889 | ₩17,889 | ₩12,730 | ₩13,722 | -23.30% | 4.5만 |
|---|
| 2026.05.13 | ₩17,929 | ₩18,760 | ₩17,929 | ₩18,425 | +2.77% | 3천 |
|---|
| 2026.05.12 | ₩17,983 | ₩18,760 | ₩17,943 | ₩17,983 | 0.00% | 2.3만 |
|---|
| 2026.05.11 | ₩17,996 | ₩18,090 | ₩17,889 | ₩17,889 | -0.60% | 1.6천 |
|---|
| 2026.05.08 | ₩17,648 | ₩18,519 | ₩17,648 | ₩17,755 | +0.61% | 2.8천 |
|---|
| 2026.05.07 | ₩17,434 | ₩17,675 | ₩17,434 | ₩17,648 | +1.23% | 3.1천 |
|---|
| 2026.05.06 | ₩16,831 | ₩17,420 | ₩16,616 | ₩16,884 | +0.32% | 1.5만 |
|---|
| 2026.05.05 | ₩17,018 | ₩17,018 | ₩16,348 | ₩16,429 | -3.46% | 900 |
|---|
| 2026.05.04 | ₩17,420 | ₩17,460 | ₩16,616 | ₩17,018 | -2.31% | 2.3천 |
|---|
| 2026.05.01 | ₩17,782 | ₩17,782 | ₩16,000 | ₩17,635 | -0.83% | 4.7천 |
|---|
| 2026.04.30 | ₩18,264 | ₩18,264 | ₩17,527 | ₩17,621 | -3.52% | 3.2천 |
|---|
| 2026.04.29 | ₩18,090 | ₩18,090 | ₩18,090 | ₩18,090 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩18,037 | ₩18,117 | ₩17,527 | ₩18,090 | +0.30% | 1.1천 |
|---|
| 2026.04.27 | ₩18,412 | ₩18,412 | ₩17,755 | ₩17,755 | -3.57% | 1.9천 |
|---|
| 2026.04.24 | ₩17,862 | ₩17,862 | ₩17,862 | ₩17,862 | 0.00% | 600 |
|---|
| 2026.04.23 | ₩18,693 | ₩18,693 | ₩18,224 | ₩18,224 | -2.51% | 3천 |
|---|
| 2026.04.22 | ₩18,197 | ₩19,430 | ₩16,496 | ₩18,626 | +2.36% | 1.6만 |
|---|
| 2026.04.21 | ₩18,251 | ₩19,336 | ₩18,130 | ₩18,291 | +0.22% | 2.7만 |
|---|
| 2026.04.20 | ₩17,822 | ₩18,760 | ₩17,661 | ₩18,680 | +4.81% | 4.9천 |
|---|
| 2026.04.17 | ₩17,795 | ₩18,197 | ₩16,898 | ₩18,197 | +2.26% | 3.3천 |
|---|
| 2026.04.16 | ₩18,090 | ₩18,090 | ₩17,608 | ₩17,608 | -2.67% | 600 |
|---|
| 2026.04.15 | ₩17,152 | ₩18,211 | ₩17,152 | ₩18,211 | +6.17% | 3.4천 |
|---|
| 2026.04.14 | ₩17,970 | ₩18,733 | ₩17,970 | ₩18,224 | +1.42% | 3.1천 |
|---|
| 2026.04.13 | ₩18,197 | ₩18,827 | ₩18,104 | ₩18,157 | -0.22% | 2.3천 |
|---|
| 2026.04.10 | ₩18,867 | ₩18,867 | ₩17,661 | ₩18,197 | -3.55% | 6.8천 |
|---|
| 2026.04.09 | ₩18,224 | ₩18,680 | ₩18,050 | ₩18,157 | -0.37% | 5.2천 |
|---|
| 2026.04.08 | ₩17,688 | ₩19,417 | ₩17,554 | ₩18,157 | +2.65% | 5.9천 |
|---|
| 2026.04.07 | ₩16,991 | ₩18,157 | ₩16,991 | ₩18,063 | +6.31% | 4.7천 |
|---|
| 2026.04.06 | ₩18,264 | ₩18,264 | ₩17,018 | ₩17,018 | -6.82% | 2.7천 |
|---|
| 2026.04.02 | ₩17,420 | ₩17,474 | ₩17,112 | ₩17,112 | -1.77% | 1.7천 |
|---|
| 2026.04.01 | ₩18,090 | ₩18,090 | ₩16,938 | ₩16,938 | -6.37% | 3.3천 |
|---|
| 2026.03.31 | ₩17,085 | ₩17,085 | ₩15,852 | ₩16,013 | -6.27% | 8.2천 |
|---|
| 2026.03.30 | ₩17,581 | ₩17,621 | ₩15,812 | ₩16,362 | -6.94% | 3.7천 |
|---|
| 2026.03.27 | ₩16,817 | ₩17,769 | ₩16,094 | ₩17,769 | +5.66% | 3.1천 |
|---|
| 2026.03.26 | ₩15,946 | ₩17,487 | ₩15,946 | ₩17,487 | +9.66% | 1.9천 |
|---|
| 2026.03.25 | ₩18,492 | ₩18,492 | ₩17,018 | ₩18,104 | -2.10% | 4.1천 |
|---|
| 2026.03.24 | ₩17,608 | ₩18,211 | ₩16,777 | ₩16,777 | -4.72% | 1.9천 |
|---|
| 2026.03.23 | ₩17,501 | ₩17,755 | ₩16,831 | ₩17,420 | -0.46% | 3.8천 |
|---|
| 2026.03.20 | ₩16,415 | ₩17,501 | ₩15,732 | ₩15,732 | -4.16% | 1.6천 |
|---|
| 2026.03.19 | ₩17,045 | ₩17,688 | ₩17,045 | ₩17,608 | +3.30% | 1.4천 |
|---|
| 2026.03.18 | ₩14,888 | ₩16,978 | ₩14,888 | ₩16,978 | +14.04% | 7.3천 |
|---|
| 2026.03.17 | ₩13,735 | ₩15,182 | ₩13,735 | ₩14,914 | +8.59% | 6.2천 |
|---|
| 2026.03.16 | ₩14,955 | ₩15,008 | ₩13,950 | ₩14,258 | -4.66% | 9.8천 |
|---|
| 2026.03.13 | ₩15,410 | ₩15,437 | ₩15,008 | ₩15,008 | -2.61% | 2.2천 |
|---|
| 2026.03.12 | ₩16,147 | ₩16,147 | ₩15,410 | ₩15,893 | -1.58% | 2.7천 |
|---|
| 2026.03.11 | ₩15,692 | ₩16,120 | ₩15,692 | ₩15,718 | +0.17% | 1.6천 |
|---|
| 2026.03.10 | ₩15,986 | ₩17,353 | ₩15,718 | ₩16,348 | +2.26% | 6.5천 |
|---|
| 2026.03.09 | ₩16,321 | ₩17,581 | ₩15,410 | ₩15,745 | -3.53% | 1.1만 |
|---|
| 2026.03.06 | ₩17,206 | ₩18,921 | ₩16,388 | ₩17,353 | +0.86% | 6.6천 |
|---|
| 2026.03.05 | ₩18,532 | ₩18,532 | ₩17,005 | ₩17,822 | -3.83% | 2.8천 |
|---|
| 2026.03.04 | ₩17,340 | ₩18,733 | ₩17,005 | ₩18,733 | +8.04% | 1.7천 |
|---|
| 2026.03.03 | ₩18,010 | ₩19,135 | ₩17,447 | ₩17,970 | -0.22% | 2.1만 |
|---|
| 2026.03.02 | ₩18,747 | ₩20,623 | ₩16,576 | ₩17,166 | -8.43% | 7.6천 |
|---|
| 2026.02.27 | ₩18,640 | ₩18,961 | ₩18,640 | ₩18,707 | +0.36% | 1.3천 |
|---|
| 2026.02.26 | ₩20,904 | ₩20,904 | ₩19,752 | ₩20,100 | -3.85% | 2.4천 |
|---|
| 2026.02.25 | ₩21,119 | ₩21,856 | ₩21,012 | ₩21,641 | +2.47% | 4.2천 |
|---|
| 2026.02.24 | ₩22,499 | ₩22,499 | ₩21,440 | ₩21,440 | -4.71% | 7.1천 |
|---|
| 2026.02.23 | ₩23,772 | ₩24,268 | ₩22,311 | ₩22,311 | -6.14% | 6.4천 |
|---|
| 2026.02.20 | ₩24,254 | ₩24,415 | ₩23,236 | ₩23,236 | -4.20% | 5.4천 |
|---|
| 2026.02.19 | ₩24,924 | ₩25,018 | ₩24,134 | ₩24,134 | -3.17% | 3.2천 |
|---|
| 2026.02.18 | ₩25,179 | ₩25,179 | ₩24,831 | ₩25,018 | -0.64% | 1.5천 |
|---|
| 2026.02.17 | ₩26,640 | ₩26,640 | ₩24,402 | ₩24,938 | -6.39% | 7.3천 |
|---|
| 2026.02.13 | ₩25,715 | ₩27,243 | ₩25,447 | ₩26,532 | +3.18% | 1.1만 |
|---|
| 2026.02.12 | ₩24,938 | ₩27,846 | ₩24,938 | ₩25,099 | +0.64% | 7.5천 |
|---|
| 2026.02.11 | ₩26,908 | ₩26,908 | ₩25,233 | ₩26,144 | -2.84% | 7.1천 |
|---|
| 2026.02.10 | ₩26,398 | ₩26,398 | ₩25,728 | ₩25,742 | -2.49% | 3.2천 |
|---|
| 2026.02.09 | ₩24,295 | ₩27,068 | ₩24,295 | ₩25,742 | +5.96% | 1.2만 |
|---|
| 2026.02.06 | ₩25,112 | ₩25,112 | ₩24,388 | ₩24,388 | -2.88% | 2천 |
|---|
| 2026.02.05 | ₩25,728 | ₩26,345 | ₩25,152 | ₩25,313 | -1.61% | 6.5천 |
|---|
| 2026.02.04 | ₩26,934 | ₩26,934 | ₩25,675 | ₩26,492 | -1.64% | 1.1만 |
|---|
| 2026.02.03 | ₩27,805 | ₩27,899 | ₩26,144 | ₩26,144 | -5.98% | 8.2천 |
|---|
| 2026.02.02 | ₩27,350 | ₩27,939 | ₩27,350 | ₩27,604 | +0.93% | 5.4천 |
|---|
| 2026.01.30 | ₩26,800 | ₩27,470 | ₩26,800 | ₩27,470 | +2.50% | 2.9천 |
|---|
| 2026.01.29 | ₩27,698 | ₩28,583 | ₩27,336 | ₩27,792 | +0.34% | 3.4천 |
|---|
| 2026.01.28 | ₩28,341 | ₩28,864 | ₩27,269 | ₩27,269 | -3.78% | 5.1천 |
|---|
| 2026.01.27 | ₩27,752 | ₩28,475 | ₩27,738 | ₩28,261 | +1.83% | 8.8천 |
|---|
| 2026.01.26 | ₩27,658 | ₩28,449 | ₩26,733 | ₩27,470 | -0.68% | 5.3천 |
|---|
| 2026.01.23 | ₩27,819 | ₩28,140 | ₩27,417 | ₩27,430 | -1.40% | 4.4천 |
|---|
| 2026.01.22 | ₩26,599 | ₩30,418 | ₩25,460 | ₩27,738 | +4.28% | 6.3만 |
|---|
| 2026.01.21 | ₩27,618 | ₩29,065 | ₩26,465 | ₩26,465 | -4.17% | 9.4천 |
|---|
| 2026.01.20 | ₩27,068 | ₩27,068 | ₩26,800 | ₩27,015 | -0.20% | 2천 |
|---|
| 2026.01.16 | ₩27,336 | ₩27,336 | ₩27,336 | ₩27,336 | 0.00% | 1.4천 |
|---|
| 2026.01.15 | ₩25,460 | ₩28,140 | ₩25,460 | ₩27,216 | +6.89% | 7.2천 |
|---|
| 2026.01.14 | ₩27,470 | ₩27,470 | ₩26,264 | ₩26,318 | -4.20% | 1.8천 |
|---|
| 2026.01.13 | ₩26,894 | ₩27,042 | ₩26,358 | ₩26,814 | -0.30% | 4.4천 |
|---|
| 2026.01.12 | ₩26,465 | ₩26,841 | ₩25,769 | ₩26,506 | +0.15% | 5.7천 |
|---|
| 2026.01.09 | ₩27,109 | ₩27,109 | ₩25,929 | ₩26,586 | -1.93% | 5.1천 |
|---|
| 2026.01.08 | ₩24,991 | ₩28,596 | ₩24,991 | ₩28,006 | +12.06% | 3.4만 |
|---|
| 2026.01.07 | ₩24,415 | ₩25,273 | ₩24,254 | ₩24,991 | +2.36% | 6.8천 |
|---|
| 2026.01.06 | ₩22,084 | ₩25,099 | ₩22,084 | ₩25,099 | +13.65% | 7.6천 |
|---|
| 2026.01.05 | ₩21,052 | ₩22,097 | ₩21,052 | ₩22,097 | +4.96% | 3.2천 |
|---|
| 2026.01.02 | ₩19,939 | ₩21,534 | ₩19,939 | ₩21,052 | +5.58% | 3.6천 |
|---|
| 2025.12.31 | ₩18,760 | ₩20,770 | ₩18,693 | ₩19,832 | +5.71% | 8.6천 |
|---|
| 2025.12.30 | ₩21,226 | ₩21,226 | ₩19,189 | ₩19,189 | -9.60% | 8.1천 |
|---|
| 2025.12.29 | ₩20,770 | ₩20,904 | ₩19,779 | ₩20,127 | -3.10% | 1.1만 |
|---|
| 2025.12.26 | ₩21,239 | ₩21,561 | ₩21,038 | ₩21,038 | -0.95% | 6천 |
|---|
| 2025.12.24 | ₩21,105 | ₩21,775 | ₩21,105 | ₩21,775 | +3.17% | 2.1천 |
|---|
| 2025.12.23 | ₩21,038 | ₩21,172 | ₩20,301 | ₩20,770 | -1.27% | 1.1만 |
|---|
| 2025.12.22 | ₩21,588 | ₩21,588 | ₩20,824 | ₩21,373 | -0.99% | 2.5천 |
|---|
| 2025.12.19 | ₩22,070 | ₩22,700 | ₩20,811 | ₩20,971 | -4.98% | 2.3만 |
|---|
| 2025.12.18 | ₩19,055 | ₩20,904 | ₩18,774 | ₩20,904 | +9.70% | 2.1만 |
|---|
| 2025.12.17 | ₩19,779 | ₩19,779 | ₩18,278 | ₩18,278 | -7.59% | 5.1천 |
|---|
| 2025.12.16 | ₩20,583 | ₩20,583 | ₩19,779 | ₩19,779 | -3.91% | 3.6천 |
|---|
| 2025.12.15 | ₩19,698 | ₩20,931 | ₩19,403 | ₩20,931 | +6.26% | 8.7천 |
|---|
| 2025.12.12 | ₩19,926 | ₩21,494 | ₩17,434 | ₩18,760 | -5.85% | 4.2만 |
|---|
| 2025.12.11 | ₩17,514 | ₩23,249 | ₩16,978 | ₩20,368 | +16.30% | 7.5만 |
|---|
| 2025.12.10 | ₩16,804 | ₩17,903 | ₩16,630 | ₩17,005 | +1.20% | 1.7만 |
|---|
| 2025.12.09 | ₩17,219 | ₩17,219 | ₩15,772 | ₩15,772 | -8.40% | 2.1만 |
|---|
| 2025.12.08 | ₩14,941 | ₩16,750 | ₩14,941 | ₩16,201 | +8.43% | 8.4천 |
|---|
| 2025.12.05 | ₩13,387 | ₩15,410 | ₩13,387 | ₩15,330 | +14.51% | 1.2만 |
|---|
| 2025.12.04 | ₩13,936 | ₩13,936 | ₩13,293 | ₩13,387 | -3.94% | 3.4천 |
|---|
| 2025.12.03 | ₩13,012 | ₩15,732 | ₩13,012 | ₩13,963 | +7.31% | 8천 |
|---|
| 2025.12.02 | ₩14,633 | ₩16,737 | ₩13,012 | ₩13,052 | -10.81% | 1.6만 |
|---|
| 2025.12.01 | ₩12,556 | ₩13,909 | ₩12,489 | ₩13,199 | +5.12% | 3.4천 |
|---|
| 2025.11.28 | ₩13,025 | ₩13,025 | ₩12,395 | ₩12,395 | -4.84% | 1천 |
|---|
| 2025.11.26 | ₩13,306 | ₩13,306 | ₩12,315 | ₩12,355 | -7.15% | 7.6천 |
|---|
| 2025.11.25 | ₩12,677 | ₩13,561 | ₩12,127 | ₩12,275 | -3.17% | 1.3만 |
|---|
| 2025.11.24 | ₩13,655 | ₩13,655 | ₩12,342 | ₩12,690 | -7.07% | 1.2만 |
|---|
| 2025.11.21 | ₩14,070 | ₩14,070 | ₩13,025 | ₩13,199 | -6.19% | 3.3천 |
|---|
| 2025.11.20 | ₩14,097 | ₩14,097 | ₩12,878 | ₩13,199 | -6.37% | 9.2천 |
|---|
| 2025.11.19 | ₩14,338 | ₩14,338 | ₩13,414 | ₩13,414 | -6.45% | 1.9천 |
|---|
| 2025.11.18 | ₩14,285 | ₩14,285 | ₩13,829 | ₩13,829 | -3.19% | 4.1천 |
|---|
| 2025.11.17 | ₩14,767 | ₩14,794 | ₩13,923 | ₩14,285 | -3.27% | 8.2천 |
|---|
| 2025.11.14 | ₩15,223 | ₩15,223 | ₩14,821 | ₩14,861 | -2.38% | 1.5천 |
|---|
| 2025.11.13 | ₩15,772 | ₩15,799 | ₩14,740 | ₩15,223 | -3.48% | 3.2천 |
|---|
| 2025.11.12 | ₩16,214 | ₩16,496 | ₩15,397 | ₩15,745 | -2.89% | 8.1천 |
|---|
| 2025.11.11 | ₩16,308 | ₩17,661 | ₩15,437 | ₩16,147 | -0.99% | 7.3천 |
|---|
| 2025.11.10 | ₩18,104 | ₩18,104 | ₩16,884 | ₩16,884 | -6.74% | 2.9천 |
|---|
| 2025.11.07 | ₩18,465 | ₩18,465 | ₩17,139 | ₩17,849 | -3.34% | 4.3천 |
|---|
| 2025.11.06 | ₩18,640 | ₩19,390 | ₩18,104 | ₩18,117 | -2.80% | 3.4천 |
|---|
| 2025.11.05 | ₩19,712 | ₩19,712 | ₩18,171 | ₩19,082 | -3.20% | 9.4천 |
|---|
| 2025.11.04 | ₩18,975 | ₩19,470 | ₩18,519 | ₩18,519 | -2.40% | 4.2천 |
|---|
| 2025.11.03 | ₩19,658 | ₩19,819 | ₩19,082 | ₩19,149 | -2.59% | 5.1천 |
|---|
| 2025.10.31 | ₩17,085 | ₩19,001 | ₩17,085 | ₩18,171 | +6.35% | 4.7천 |
|---|
| 2025.10.30 | ₩20,368 | ₩21,079 | ₩17,085 | ₩18,492 | -9.21% | 2.3만 |
|---|
| 2025.10.29 | ₩20,127 | ₩21,883 | ₩20,127 | ₩20,797 | +3.33% | 2.7천 |
|---|
| 2025.10.28 | ₩21,507 | ₩21,534 | ₩20,958 | ₩21,172 | -1.56% | 4.2천 |
|---|
| 2025.10.27 | ₩22,325 | ₩22,325 | ₩21,708 | ₩21,789 | -2.40% | 3.8천 |
|---|
| 2025.10.24 | ₩22,780 | ₩22,955 | ₩21,909 | ₩22,713 | -0.29% | 3.3천 |
|---|
| 2025.10.23 | ₩22,713 | ₩22,780 | ₩22,633 | ₩22,780 | +0.29% | 1.5천 |
|---|
| 2025.10.22 | ₩22,928 | ₩22,928 | ₩22,499 | ₩22,499 | -1.87% | 1.8천 |
|---|
| 2025.10.21 | ₩22,901 | ₩22,941 | ₩22,419 | ₩22,941 | +0.18% | 2.1천 |
|---|
| 2025.10.20 | ₩22,740 | ₩23,517 | ₩22,646 | ₩23,316 | +2.53% | 5.5천 |
|---|
| 2025.10.17 | ₩21,923 | ₩22,512 | ₩21,923 | ₩22,097 | +0.79% | 3.8천 |
|---|
| 2025.10.16 | ₩23,115 | ₩23,115 | ₩22,191 | ₩22,767 | -1.51% | 9.3천 |
|---|
| 2025.10.15 | ₩23,611 | ₩25,166 | ₩23,048 | ₩23,571 | -0.17% | 2.7만 |
|---|
| 2025.10.14 | ₩23,504 | ₩23,705 | ₩23,008 | ₩23,022 | -2.05% | 5.3천 |
|---|
| 2025.10.13 | ₩22,955 | ₩23,625 | ₩22,888 | ₩23,625 | +2.92% | 3천 |
|---|
| 2025.10.10 | ₩23,852 | ₩23,852 | ₩23,852 | ₩23,852 | 0.00% | 1.4천 |
|---|