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 | ₩10,464 | ₩10,464 | ₩10,209 | ₩10,263 | -1.92% | 2.3천 |
| 2026.10.08 | ₩10,370 | ₩10,370 | ₩10,370 | ₩10,370 | 0.00% | 500 |
| 2026.10.07 | ₩10,102 | ₩10,102 | ₩10,062 | ₩10,062 | -0.40% | 700 |
| 2026.10.06 | ₩10,196 | ₩10,196 | ₩10,048 | ₩10,048 | -1.45% | 1.3천 |
| 2026.10.05 | ₩10,236 | ₩10,598 | ₩10,115 | ₩10,115 | -1.18% | 700 |
| 2026.10.02 | ₩9,954 | ₩10,303 | ₩9,860 | ₩10,196 | +2.43% | 5.2천 |
| 2026.10.01 | ₩9,927 | ₩10,182 | ₩9,793 | ₩9,968 | +0.41% | 6.4천 |
| 2026.09.30 | ₩10,129 | ₩10,182 | ₩10,129 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,182 |
| +0.53% |
| 1.2천 |
| 2026.09.29 | ₩10,290 | ₩10,330 | ₩10,155 | ₩10,330 | +0.39% | 1.6천 |
|---|
| 2026.09.28 | ₩10,384 | ₩10,384 | ₩10,062 | ₩10,062 | -3.10% | 4.2천 |
|---|
| 2026.09.25 | ₩10,397 | ₩10,531 | ₩10,330 | ₩10,531 | +1.29% | 3천 |
|---|
| 2026.09.24 | ₩10,062 | ₩10,571 | ₩10,062 | ₩10,424 | +3.60% | 6.9천 |
|---|
| 2026.09.23 | ₩10,692 | ₩10,692 | ₩10,062 | ₩10,638 | -0.50% | 1.9천 |
|---|
| 2026.09.22 | ₩10,142 | ₩10,665 | ₩10,142 | ₩10,316 | +1.72% | 2.4천 |
|---|
| 2026.09.21 | ₩11,041 | ₩11,041 | ₩10,316 | ₩10,316 | -6.56% | 1.3천 |
|---|
| 2026.09.18 | ₩10,558 | ₩10,799 | ₩10,491 | ₩10,719 | +1.52% | 2.5천 |
|---|
| 2026.09.17 | ₩10,397 | ₩10,773 | ₩9,391 | ₩10,571 | +1.68% | 1.1만 |
|---|
| 2026.09.16 | ₩10,947 | ₩11,095 | ₩10,397 | ₩10,464 | -4.41% | 1.2만 |
|---|
| 2026.09.15 | ₩11,135 | ₩11,685 | ₩10,062 | ₩10,062 | -9.64% | 8.5천 |
|---|
| 2026.09.14 | ₩10,934 | ₩11,403 | ₩10,397 | ₩10,464 | -4.29% | 9.3천 |
|---|
| 2026.09.11 | ₩11,242 | ₩11,712 | ₩10,679 | ₩10,840 | -3.58% | 9.2천 |
|---|
| 2026.09.10 | ₩11,779 | ₩11,806 | ₩10,934 | ₩11,001 | -6.61% | 6.7천 |
|---|
| 2026.09.09 | ₩11,524 | ₩11,671 | ₩11,323 | ₩11,591 | +0.58% | 4.2천 |
|---|
| 2026.09.08 | ₩11,859 | ₩11,859 | ₩11,336 | ₩11,524 | -2.83% | 2.7천 |
|---|
| 2026.09.04 | ₩11,846 | ₩11,846 | ₩11,671 | ₩11,806 | -0.34% | 3천 |
|---|
| 2026.09.03 | ₩12,691 | ₩12,691 | ₩11,765 | ₩11,765 | -7.29% | 1.5만 |
|---|
| 2026.09.02 | ₩12,342 | ₩12,825 | ₩11,953 | ₩12,101 | -1.96% | 1.8만 |
|---|
| 2026.09.01 | ₩12,825 | ₩13,617 | ₩11,940 | ₩12,356 | -3.66% | 1.6만 |
|---|
| 2026.08.31 | ₩13,281 | ₩13,657 | ₩12,369 | ₩12,530 | -5.66% | 4.5천 |
|---|
| 2026.08.28 | ₩12,865 | ₩12,973 | ₩12,329 | ₩12,329 | -4.17% | 4.2천 |
|---|
| 2026.08.27 | ₩13,134 | ₩13,134 | ₩12,476 | ₩12,490 | -4.90% | 5.6천 |
|---|
| 2026.08.26 | ₩13,469 | ₩13,523 | ₩12,597 | ₩12,758 | -5.28% | 8.1천 |
|---|
| 2026.08.25 | ₩12,651 | ₩13,630 | ₩12,436 | ₩12,584 | -0.53% | 6.7천 |
|---|
| 2026.08.24 | ₩12,745 | ₩12,745 | ₩12,396 | ₩12,651 | -0.74% | 7.1천 |
|---|
| 2026.08.21 | ₩13,375 | ₩13,375 | ₩12,664 | ₩12,745 | -4.71% | 7.1천 |
|---|
| 2026.08.20 | ₩13,241 | ₩13,241 | ₩11,940 | ₩12,369 | -6.59% | 2.4만 |
|---|
| 2026.08.19 | ₩13,040 | ₩13,509 | ₩13,013 | ₩13,429 | +2.98% | 4.9천 |
|---|
| 2026.08.18 | ₩14,046 | ₩14,046 | ₩13,563 | ₩13,563 | -3.44% | 4.4천 |
|---|
| 2026.08.17 | ₩13,402 | ₩14,422 | ₩12,879 | ₩13,496 | +0.70% | 7.7천 |
|---|
| 2026.08.14 | ₩14,529 | ₩14,529 | ₩13,751 | ₩13,965 | -3.88% | 1.2만 |
|---|
| 2026.08.13 | ₩13,818 | ₩14,609 | ₩13,362 | ₩13,442 | -2.72% | 1.2만 |
|---|
| 2026.08.12 | ₩12,436 | ₩14,623 | ₩12,436 | ₩14,623 | +17.58% | 2.5만 |
|---|
| 2026.08.11 | ₩13,187 | ₩13,885 | ₩13,147 | ₩13,885 | +5.29% | 3.5천 |
|---|
| 2026.08.10 | ₩12,892 | ₩13,845 | ₩12,624 | ₩13,415 | +4.06% | 7.9만 |
|---|
| 2026.08.07 | ₩13,362 | ₩13,362 | ₩12,664 | ₩12,919 | -3.31% | 9.7천 |
|---|
| 2026.08.06 | ₩13,080 | ₩13,550 | ₩12,449 | ₩12,932 | -1.13% | 7.5천 |
|---|
| 2026.08.05 | ₩13,952 | ₩13,952 | ₩12,812 | ₩12,865 | -7.79% | 8.1천 |
|---|
| 2026.08.04 | ₩13,617 | ₩13,657 | ₩12,678 | ₩12,678 | -6.90% | 4.8천 |
|---|
| 2026.08.03 | ₩13,415 | ₩14,757 | ₩12,758 | ₩13,067 | -2.60% | 1.7만 |
|---|
| 2026.07.31 | ₩13,093 | ₩13,321 | ₩12,919 | ₩13,026 | -0.51% | 4.6천 |
|---|
| 2026.07.30 | ₩13,093 | ₩13,093 | ₩12,932 | ₩12,932 | -1.23% | 2.4천 |
|---|
| 2026.07.29 | ₩13,804 | ₩13,804 | ₩12,758 | ₩13,053 | -5.44% | 2.5천 |
|---|
| 2026.07.28 | ₩13,670 | ₩14,220 | ₩12,356 | ₩12,839 | -6.08% | 1.1만 |
|---|
| 2026.07.27 | ₩12,637 | ₩13,617 | ₩12,637 | ₩13,429 | +6.26% | 1만 |
|---|
| 2026.07.24 | ₩13,214 | ₩13,415 | ₩12,610 | ₩13,000 | -1.62% | 3.6천 |
|---|
| 2026.07.23 | ₩14,126 | ₩14,354 | ₩13,268 | ₩13,268 | -6.08% | 8.5천 |
|---|
| 2026.07.22 | ₩14,301 | ₩14,462 | ₩14,046 | ₩14,153 | -1.03% | 4.7천 |
|---|
| 2026.07.21 | ₩14,811 | ₩14,918 | ₩14,462 | ₩14,556 | -1.72% | 2.7천 |
|---|
| 2026.07.20 | ₩14,931 | ₩15,803 | ₩14,931 | ₩15,535 | +4.04% | 1.8천 |
|---|
| 2026.07.17 | ₩15,025 | ₩15,548 | ₩14,502 | ₩15,025 | 0.00% | 3.4만 |
|---|
| 2026.07.16 | ₩14,489 | ₩15,079 | ₩14,234 | ₩14,395 | -0.65% | 1.3만 |
|---|
| 2026.07.15 | ₩14,167 | ₩15,065 | ₩14,167 | ₩14,529 | +2.56% | 7.3천 |
|---|
| 2026.07.14 | ₩14,650 | ₩14,650 | ₩14,153 | ₩14,542 | -0.73% | 2.2천 |
|---|
| 2026.07.13 | ₩14,556 | ₩15,267 | ₩14,328 | ₩14,811 | +1.75% | 2.8만 |
|---|
| 2026.07.10 | ₩15,146 | ₩15,602 | ₩14,395 | ₩14,435 | -4.69% | 1.8만 |
|---|
| 2026.07.09 | ₩13,348 | ₩14,220 | ₩13,348 | ₩14,153 | +6.03% | 1.7천 |
|---|
| 2026.07.08 | ₩12,919 | ₩13,670 | ₩12,610 | ₩13,670 | +5.82% | 1.2만 |
|---|
| 2026.07.07 | ₩13,617 | ₩14,395 | ₩13,147 | ₩13,147 | -3.45% | 8천 |
|---|
| 2026.07.06 | ₩13,281 | ₩14,354 | ₩12,275 | ₩13,509 | +1.72% | 4.6만 |
|---|
| 2026.07.02 | ₩13,831 | ₩14,918 | ₩13,335 | ₩13,335 | -3.59% | 1.5만 |
|---|
| 2026.07.01 | ₩14,448 | ₩14,448 | ₩12,919 | ₩13,375 | -7.43% | 1.3만 |
|---|
| 2026.06.30 | ₩13,415 | ₩13,415 | ₩13,415 | ₩13,415 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩13,147 | ₩13,415 | ₩13,147 | ₩13,415 | +2.04% | 3.9천 |
|---|
| 2026.06.26 | ₩13,617 | ₩14,717 | ₩13,617 | ₩14,341 | +5.32% | 5.1천 |
|---|
| 2026.06.25 | ₩13,898 | ₩13,898 | ₩13,898 | ₩13,898 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩14,422 | ₩15,280 | ₩13,898 | ₩13,898 | -3.63% | 2.5만 |
|---|
| 2026.06.23 | ₩14,703 | ₩15,696 | ₩14,341 | ₩14,730 | +0.18% | 8.1천 |
|---|
| 2026.06.22 | ₩14,167 | ₩14,757 | ₩14,113 | ₩14,448 | +1.99% | 8.9천 |
|---|
| 2026.06.18 | ₩12,812 | ₩13,818 | ₩12,812 | ₩13,818 | +7.85% | 5.6천 |
|---|
| 2026.06.17 | ₩12,289 | ₩12,852 | ₩12,289 | ₩12,812 | +4.26% | 2.2천 |
|---|
| 2026.06.16 | ₩11,940 | ₩12,637 | ₩11,940 | ₩12,584 | +5.39% | 1.3만 |
|---|
| 2026.06.15 | ₩12,248 | ₩12,745 | ₩11,859 | ₩12,087 | -1.31% | 1.4만 |
|---|
| 2026.06.12 | ₩12,409 | ₩13,281 | ₩12,315 | ₩13,281 | +7.03% | 7.2천 |
|---|
| 2026.06.11 | ₩12,704 | ₩12,745 | ₩12,678 | ₩12,678 | -0.21% | 4.3천 |
|---|
| 2026.06.10 | ₩12,543 | ₩12,543 | ₩12,543 | ₩12,543 | 0.00% | 500 |
|---|
| 2026.06.09 | ₩11,645 | ₩13,281 | ₩11,645 | ₩12,329 | +5.88% | 1.8만 |
|---|
| 2026.06.08 | ₩12,490 | ₩12,517 | ₩12,490 | ₩12,517 | +0.21% | 2.9천 |
|---|
| 2026.06.05 | ₩12,852 | ₩12,919 | ₩12,087 | ₩12,087 | -5.95% | 1만 |
|---|
| 2026.06.04 | ₩12,812 | ₩14,086 | ₩12,074 | ₩12,785 | -0.21% | 1.4만 |
|---|
| 2026.06.03 | ₩12,745 | ₩13,751 | ₩12,154 | ₩12,154 | -4.63% | 1.7만 |
|---|
| 2026.06.02 | ₩12,879 | ₩12,879 | ₩12,879 | ₩12,879 | 0.00% | 1.7천 |
|---|
| 2026.06.01 | ₩14,475 | ₩14,811 | ₩13,496 | ₩13,496 | -6.77% | 3천 |
|---|
| 2026.05.29 | ₩14,046 | ₩14,945 | ₩13,724 | ₩13,751 | -2.10% | 1.2만 |
|---|
| 2026.05.28 | ₩14,489 | ₩14,663 | ₩13,804 | ₩13,818 | -4.63% | 7.6천 |
|---|
| 2026.05.27 | ₩14,354 | ₩14,958 | ₩13,630 | ₩14,489 | +0.93% | 1.3만 |
|---|
| 2026.05.26 | ₩14,153 | ₩14,395 | ₩14,153 | ₩14,395 | +1.71% | 1.1천 |
|---|
| 2026.05.22 | ₩14,140 | ₩14,730 | ₩14,140 | ₩14,261 | +0.85% | 4.2천 |
|---|
| 2026.05.21 | ₩14,019 | ₩15,039 | ₩14,019 | ₩14,515 | +3.54% | 8.4천 |
|---|
| 2026.05.20 | ₩14,529 | ₩14,636 | ₩14,220 | ₩14,220 | -2.12% | 1.6천 |
|---|
| 2026.05.19 | ₩12,584 | ₩15,495 | ₩12,584 | ₩15,012 | +19.30% | 1.4만 |
|---|
| 2026.05.18 | ₩13,415 | ₩13,456 | ₩11,403 | ₩12,570 | -6.30% | 2.9만 |
|---|
| 2026.05.15 | ₩15,964 | ₩15,964 | ₩12,932 | ₩13,456 | -15.71% | 1.2만 |
|---|
| 2026.05.14 | ₩17,910 | ₩17,910 | ₩12,745 | ₩13,737 | -23.30% | 4.5만 |
|---|
| 2026.05.13 | ₩17,950 | ₩18,782 | ₩17,950 | ₩18,446 | +2.77% | 3천 |
|---|
| 2026.05.12 | ₩18,003 | ₩18,782 | ₩17,963 | ₩18,003 | 0.00% | 2.3만 |
|---|
| 2026.05.11 | ₩18,017 | ₩18,111 | ₩17,910 | ₩17,910 | -0.60% | 1.6천 |
|---|
| 2026.05.08 | ₩17,668 | ₩18,540 | ₩17,668 | ₩17,775 | +0.61% | 2.8천 |
|---|
| 2026.05.07 | ₩17,453 | ₩17,695 | ₩17,453 | ₩17,668 | +1.23% | 3.1천 |
|---|
| 2026.05.06 | ₩16,850 | ₩17,440 | ₩16,635 | ₩16,903 | +0.32% | 1.5만 |
|---|
| 2026.05.05 | ₩17,038 | ₩17,038 | ₩16,367 | ₩16,447 | -3.46% | 900 |
|---|
| 2026.05.04 | ₩17,440 | ₩17,480 | ₩16,635 | ₩17,038 | -2.31% | 2.3천 |
|---|
| 2026.05.01 | ₩17,802 | ₩17,802 | ₩16,018 | ₩17,655 | -0.83% | 4.7천 |
|---|
| 2026.04.30 | ₩18,285 | ₩18,285 | ₩17,547 | ₩17,641 | -3.52% | 3.2천 |
|---|
| 2026.04.29 | ₩18,111 | ₩18,111 | ₩18,111 | ₩18,111 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩18,057 | ₩18,138 | ₩17,547 | ₩18,111 | +0.30% | 1.1천 |
|---|
| 2026.04.27 | ₩18,433 | ₩18,433 | ₩17,775 | ₩17,775 | -3.57% | 1.9천 |
|---|
| 2026.04.24 | ₩17,883 | ₩17,883 | ₩17,883 | ₩17,883 | 0.00% | 600 |
|---|
| 2026.04.23 | ₩18,714 | ₩18,714 | ₩18,245 | ₩18,245 | -2.51% | 3천 |
|---|
| 2026.04.22 | ₩18,218 | ₩19,452 | ₩16,514 | ₩18,647 | +2.36% | 1.6만 |
|---|
| 2026.04.21 | ₩18,272 | ₩19,358 | ₩18,151 | ₩18,312 | +0.22% | 2.7만 |
|---|
| 2026.04.20 | ₩17,842 | ₩18,782 | ₩17,681 | ₩18,701 | +4.81% | 4.9천 |
|---|
| 2026.04.17 | ₩17,816 | ₩18,218 | ₩16,917 | ₩18,218 | +2.26% | 3.3천 |
|---|
| 2026.04.16 | ₩18,111 | ₩18,111 | ₩17,628 | ₩17,628 | -2.67% | 600 |
|---|
| 2026.04.15 | ₩17,172 | ₩18,232 | ₩17,172 | ₩18,232 | +6.17% | 3.4천 |
|---|
| 2026.04.14 | ₩17,990 | ₩18,755 | ₩17,990 | ₩18,245 | +1.42% | 3.1천 |
|---|
| 2026.04.13 | ₩18,218 | ₩18,849 | ₩18,124 | ₩18,178 | -0.22% | 2.3천 |
|---|
| 2026.04.10 | ₩18,889 | ₩18,889 | ₩17,681 | ₩18,218 | -3.55% | 6.8천 |
|---|
| 2026.04.09 | ₩18,245 | ₩18,701 | ₩18,071 | ₩18,178 | -0.37% | 5.2천 |
|---|
| 2026.04.08 | ₩17,708 | ₩19,439 | ₩17,574 | ₩18,178 | +2.65% | 5.9천 |
|---|
| 2026.04.07 | ₩17,011 | ₩18,178 | ₩17,011 | ₩18,084 | +6.31% | 4.7천 |
|---|
| 2026.04.06 | ₩18,285 | ₩18,285 | ₩17,038 | ₩17,038 | -6.82% | 2.7천 |
|---|
| 2026.04.02 | ₩17,440 | ₩17,494 | ₩17,131 | ₩17,131 | -1.77% | 1.7천 |
|---|
| 2026.04.01 | ₩18,111 | ₩18,111 | ₩16,957 | ₩16,957 | -6.37% | 3.3천 |
|---|
| 2026.03.31 | ₩17,105 | ₩17,105 | ₩15,870 | ₩16,031 | -6.27% | 8.2천 |
|---|
| 2026.03.30 | ₩17,601 | ₩17,641 | ₩15,830 | ₩16,380 | -6.94% | 3.7천 |
|---|
| 2026.03.27 | ₩16,836 | ₩17,789 | ₩16,112 | ₩17,789 | +5.66% | 3.1천 |
|---|
| 2026.03.26 | ₩15,964 | ₩17,507 | ₩15,964 | ₩17,507 | +9.66% | 1.9천 |
|---|
| 2026.03.25 | ₩18,513 | ₩18,513 | ₩17,038 | ₩18,124 | -2.10% | 4.1천 |
|---|
| 2026.03.24 | ₩17,628 | ₩18,232 | ₩16,796 | ₩16,796 | -4.72% | 1.9천 |
|---|
| 2026.03.23 | ₩17,521 | ₩17,775 | ₩16,850 | ₩17,440 | -0.46% | 3.8천 |
|---|
| 2026.03.20 | ₩16,434 | ₩17,521 | ₩15,750 | ₩15,750 | -4.16% | 1.6천 |
|---|
| 2026.03.19 | ₩17,064 | ₩17,708 | ₩17,064 | ₩17,628 | +3.30% | 1.4천 |
|---|
| 2026.03.18 | ₩14,905 | ₩16,997 | ₩14,905 | ₩16,997 | +14.04% | 7.3천 |
|---|
| 2026.03.17 | ₩13,751 | ₩15,200 | ₩13,751 | ₩14,931 | +8.59% | 6.2천 |
|---|
| 2026.03.16 | ₩14,972 | ₩15,025 | ₩13,965 | ₩14,274 | -4.66% | 9.8천 |
|---|
| 2026.03.13 | ₩15,428 | ₩15,455 | ₩15,025 | ₩15,025 | -2.61% | 2.2천 |
|---|
| 2026.03.12 | ₩16,166 | ₩16,166 | ₩15,428 | ₩15,911 | -1.58% | 2.7천 |
|---|
| 2026.03.11 | ₩15,709 | ₩16,139 | ₩15,709 | ₩15,736 | +0.17% | 1.6천 |
|---|
| 2026.03.10 | ₩16,005 | ₩17,373 | ₩15,736 | ₩16,367 | +2.26% | 6.5천 |
|---|
| 2026.03.09 | ₩16,340 | ₩17,601 | ₩15,428 | ₩15,763 | -3.53% | 1.1만 |
|---|
| 2026.03.06 | ₩17,225 | ₩18,943 | ₩16,407 | ₩17,373 | +0.86% | 6.6천 |
|---|
| 2026.03.05 | ₩18,553 | ₩18,553 | ₩17,024 | ₩17,842 | -3.83% | 2.8천 |
|---|
| 2026.03.04 | ₩17,360 | ₩18,755 | ₩17,024 | ₩18,755 | +8.04% | 1.7천 |
|---|
| 2026.03.03 | ₩18,030 | ₩19,157 | ₩17,467 | ₩17,990 | -0.22% | 2.1만 |
|---|
| 2026.03.02 | ₩18,768 | ₩20,646 | ₩16,595 | ₩17,185 | -8.43% | 7.6천 |
|---|
| 2026.02.27 | ₩18,661 | ₩18,983 | ₩18,661 | ₩18,728 | +0.36% | 1.3천 |
|---|
| 2026.02.26 | ₩20,928 | ₩20,928 | ₩19,774 | ₩20,123 | -3.85% | 2.4천 |
|---|
| 2026.02.25 | ₩21,143 | ₩21,881 | ₩21,035 | ₩21,666 | +2.47% | 4.2천 |
|---|
| 2026.02.24 | ₩22,524 | ₩22,524 | ₩21,465 | ₩21,465 | -4.71% | 7.1천 |
|---|
| 2026.02.23 | ₩23,799 | ₩24,295 | ₩22,337 | ₩22,337 | -6.14% | 6.4천 |
|---|
| 2026.02.20 | ₩24,282 | ₩24,443 | ₩23,262 | ₩23,262 | -4.20% | 5.4천 |
|---|
| 2026.02.19 | ₩24,953 | ₩25,047 | ₩24,161 | ₩24,161 | -3.17% | 3.2천 |
|---|
| 2026.02.18 | ₩25,208 | ₩25,208 | ₩24,859 | ₩25,047 | -0.64% | 1.5천 |
|---|
| 2026.02.17 | ₩26,670 | ₩26,670 | ₩24,429 | ₩24,966 | -6.39% | 7.3천 |
|---|
| 2026.02.13 | ₩25,744 | ₩27,274 | ₩25,476 | ₩26,562 | +3.18% | 1.1만 |
|---|
| 2026.02.12 | ₩24,966 | ₩27,877 | ₩24,966 | ₩25,127 | +0.64% | 7.5천 |
|---|
| 2026.02.11 | ₩26,938 | ₩26,938 | ₩25,261 | ₩26,173 | -2.84% | 7.1천 |
|---|
| 2026.02.10 | ₩26,428 | ₩26,428 | ₩25,758 | ₩25,771 | -2.49% | 3.2천 |
|---|
| 2026.02.09 | ₩24,322 | ₩27,099 | ₩24,322 | ₩25,771 | +5.96% | 1.2만 |
|---|
| 2026.02.06 | ₩25,140 | ₩25,140 | ₩24,416 | ₩24,416 | -2.88% | 2천 |
|---|
| 2026.02.05 | ₩25,758 | ₩26,375 | ₩25,181 | ₩25,342 | -1.61% | 6.5천 |
|---|
| 2026.02.04 | ₩26,965 | ₩26,965 | ₩25,704 | ₩26,522 | -1.64% | 1.1만 |
|---|
| 2026.02.03 | ₩27,837 | ₩27,931 | ₩26,173 | ₩26,173 | -5.98% | 8.2천 |
|---|
| 2026.02.02 | ₩27,381 | ₩27,971 | ₩27,381 | ₩27,636 | +0.93% | 5.4천 |
|---|
| 2026.01.30 | ₩26,831 | ₩27,502 | ₩26,831 | ₩27,502 | +2.50% | 2.9천 |
|---|
| 2026.01.29 | ₩27,730 | ₩28,615 | ₩27,367 | ₩27,824 | +0.34% | 3.4천 |
|---|
| 2026.01.28 | ₩28,374 | ₩28,897 | ₩27,300 | ₩27,300 | -3.78% | 5.1천 |
|---|
| 2026.01.27 | ₩27,783 | ₩28,508 | ₩27,770 | ₩28,293 | +1.83% | 8.8천 |
|---|
| 2026.01.26 | ₩27,689 | ₩28,481 | ₩26,764 | ₩27,502 | -0.68% | 5.3천 |
|---|
| 2026.01.23 | ₩27,850 | ₩28,172 | ₩27,448 | ₩27,461 | -1.40% | 4.4천 |
|---|
| 2026.01.22 | ₩26,630 | ₩30,453 | ₩25,489 | ₩27,770 | +4.28% | 6.3만 |
|---|
| 2026.01.21 | ₩27,649 | ₩29,098 | ₩26,495 | ₩26,495 | -4.17% | 9.4천 |
|---|
| 2026.01.20 | ₩27,099 | ₩27,099 | ₩26,831 | ₩27,045 | -0.20% | 2천 |
|---|
| 2026.01.16 | ₩27,367 | ₩27,367 | ₩27,367 | ₩27,367 | 0.00% | 1.4천 |
|---|
| 2026.01.15 | ₩25,489 | ₩28,172 | ₩25,489 | ₩27,247 | +6.89% | 7.2천 |
|---|
| 2026.01.14 | ₩27,502 | ₩27,502 | ₩26,294 | ₩26,348 | -4.20% | 1.8천 |
|---|
| 2026.01.13 | ₩26,925 | ₩27,072 | ₩26,388 | ₩26,844 | -0.30% | 4.4천 |
|---|
| 2026.01.12 | ₩26,495 | ₩26,871 | ₩25,798 | ₩26,536 | +0.15% | 5.7천 |
|---|
| 2026.01.09 | ₩27,139 | ₩27,139 | ₩25,959 | ₩26,616 | -1.93% | 5.1천 |
|---|
| 2026.01.08 | ₩25,020 | ₩28,628 | ₩25,020 | ₩28,038 | +12.06% | 3.4만 |
|---|
| 2026.01.07 | ₩24,443 | ₩25,301 | ₩24,282 | ₩25,020 | +2.36% | 6.8천 |
|---|
| 2026.01.06 | ₩22,109 | ₩25,127 | ₩22,109 | ₩25,127 | +13.65% | 7.6천 |
|---|
| 2026.01.05 | ₩21,076 | ₩22,122 | ₩21,076 | ₩22,122 | +4.96% | 3.2천 |
|---|
| 2026.01.02 | ₩19,962 | ₩21,559 | ₩19,962 | ₩21,076 | +5.58% | 3.6천 |
|---|
| 2025.12.31 | ₩18,782 | ₩20,794 | ₩18,714 | ₩19,855 | +5.71% | 8.6천 |
|---|
| 2025.12.30 | ₩21,250 | ₩21,250 | ₩19,211 | ₩19,211 | -9.60% | 8.1천 |
|---|
| 2025.12.29 | ₩20,794 | ₩20,928 | ₩19,801 | ₩20,150 | -3.10% | 1.1만 |
|---|
| 2025.12.26 | ₩21,263 | ₩21,585 | ₩21,062 | ₩21,062 | -0.95% | 6천 |
|---|
| 2025.12.24 | ₩21,129 | ₩21,800 | ₩21,129 | ₩21,800 | +3.17% | 2.1천 |
|---|
| 2025.12.23 | ₩21,062 | ₩21,196 | ₩20,324 | ₩20,794 | -1.27% | 1.1만 |
|---|
| 2025.12.22 | ₩21,612 | ₩21,612 | ₩20,848 | ₩21,398 | -0.99% | 2.5천 |
|---|
| 2025.12.19 | ₩22,095 | ₩22,726 | ₩20,834 | ₩20,995 | -4.98% | 2.3만 |
|---|
| 2025.12.18 | ₩19,077 | ₩20,928 | ₩18,795 | ₩20,928 | +9.70% | 2.1만 |
|---|
| 2025.12.17 | ₩19,801 | ₩19,801 | ₩18,299 | ₩18,299 | -7.59% | 5.1천 |
|---|
| 2025.12.16 | ₩20,606 | ₩20,606 | ₩19,801 | ₩19,801 | -3.91% | 3.6천 |
|---|
| 2025.12.15 | ₩19,721 | ₩20,955 | ₩19,425 | ₩20,955 | +6.26% | 8.7천 |
|---|
| 2025.12.12 | ₩19,949 | ₩21,518 | ₩17,453 | ₩18,782 | -5.85% | 4.2만 |
|---|
| 2025.12.11 | ₩17,534 | ₩23,276 | ₩16,997 | ₩20,391 | +16.30% | 7.5만 |
|---|
| 2025.12.10 | ₩16,823 | ₩17,923 | ₩16,649 | ₩17,024 | +1.20% | 1.7만 |
|---|
| 2025.12.09 | ₩17,239 | ₩17,239 | ₩15,790 | ₩15,790 | -8.40% | 2.1만 |
|---|
| 2025.12.08 | ₩14,958 | ₩16,769 | ₩14,958 | ₩16,219 | +8.43% | 8.4천 |
|---|
| 2025.12.05 | ₩13,402 | ₩15,428 | ₩13,402 | ₩15,347 | +14.51% | 1.2만 |
|---|
| 2025.12.04 | ₩13,952 | ₩13,952 | ₩13,308 | ₩13,402 | -3.94% | 3.4천 |
|---|
| 2025.12.03 | ₩13,026 | ₩15,750 | ₩13,026 | ₩13,979 | +7.31% | 8천 |
|---|
| 2025.12.02 | ₩14,650 | ₩16,756 | ₩13,026 | ₩13,067 | -10.81% | 1.6만 |
|---|
| 2025.12.01 | ₩12,570 | ₩13,925 | ₩12,503 | ₩13,214 | +5.12% | 3.4천 |
|---|
| 2025.11.28 | ₩13,040 | ₩13,040 | ₩12,409 | ₩12,409 | -4.84% | 1천 |
|---|
| 2025.11.26 | ₩13,321 | ₩13,321 | ₩12,329 | ₩12,369 | -7.15% | 7.6천 |
|---|
| 2025.11.25 | ₩12,691 | ₩13,576 | ₩12,141 | ₩12,289 | -3.17% | 1.3만 |
|---|
| 2025.11.24 | ₩13,670 | ₩13,670 | ₩12,356 | ₩12,704 | -7.07% | 1.2만 |
|---|
| 2025.11.21 | ₩14,086 | ₩14,086 | ₩13,040 | ₩13,214 | -6.19% | 3.3천 |
|---|
| 2025.11.20 | ₩14,113 | ₩14,113 | ₩12,892 | ₩13,214 | -6.37% | 9.2천 |
|---|
| 2025.11.19 | ₩14,354 | ₩14,354 | ₩13,429 | ₩13,429 | -6.45% | 1.9천 |
|---|
| 2025.11.18 | ₩14,301 | ₩14,301 | ₩13,845 | ₩13,845 | -3.19% | 4.1천 |
|---|
| 2025.11.17 | ₩14,784 | ₩14,811 | ₩13,939 | ₩14,301 | -3.27% | 8.2천 |
|---|
| 2025.11.14 | ₩15,240 | ₩15,240 | ₩14,837 | ₩14,878 | -2.38% | 1.5천 |
|---|
| 2025.11.13 | ₩15,790 | ₩15,817 | ₩14,757 | ₩15,240 | -3.48% | 3.2천 |
|---|
| 2025.11.12 | ₩16,233 | ₩16,514 | ₩15,414 | ₩15,763 | -2.89% | 8.1천 |
|---|
| 2025.11.11 | ₩16,327 | ₩17,681 | ₩15,455 | ₩16,166 | -0.99% | 7.3천 |
|---|
| 2025.11.10 | ₩18,124 | ₩18,124 | ₩16,903 | ₩16,903 | -6.74% | 2.9천 |
|---|
| 2025.11.07 | ₩18,486 | ₩18,486 | ₩17,158 | ₩17,869 | -3.34% | 4.3천 |
|---|
| 2025.11.06 | ₩18,661 | ₩19,412 | ₩18,124 | ₩18,138 | -2.80% | 3.4천 |
|---|
| 2025.11.05 | ₩19,734 | ₩19,734 | ₩18,191 | ₩19,104 | -3.20% | 9.4천 |
|---|
| 2025.11.04 | ₩18,996 | ₩19,493 | ₩18,540 | ₩18,540 | -2.40% | 4.2천 |
|---|
| 2025.11.03 | ₩19,680 | ₩19,841 | ₩19,104 | ₩19,171 | -2.59% | 5.1천 |
|---|
| 2025.10.31 | ₩17,105 | ₩19,023 | ₩17,105 | ₩18,191 | +6.35% | 4.7천 |
|---|
| 2025.10.30 | ₩20,391 | ₩21,102 | ₩17,105 | ₩18,513 | -9.21% | 2.3만 |
|---|
| 2025.10.29 | ₩20,150 | ₩21,907 | ₩20,150 | ₩20,821 | +3.33% | 2.7천 |
|---|
| 2025.10.28 | ₩21,532 | ₩21,559 | ₩20,982 | ₩21,196 | -1.56% | 4.2천 |
|---|
| 2025.10.27 | ₩22,350 | ₩22,350 | ₩21,733 | ₩21,813 | -2.40% | 3.8천 |
|---|
| 2025.10.24 | ₩22,806 | ₩22,981 | ₩21,934 | ₩22,739 | -0.29% | 3.3천 |
|---|
| 2025.10.23 | ₩22,739 | ₩22,806 | ₩22,659 | ₩22,806 | +0.29% | 1.5천 |
|---|
| 2025.10.22 | ₩22,954 | ₩22,954 | ₩22,524 | ₩22,524 | -1.87% | 1.8천 |
|---|
| 2025.10.21 | ₩22,927 | ₩22,967 | ₩22,444 | ₩22,967 | +0.18% | 2.1천 |
|---|
| 2025.10.20 | ₩22,766 | ₩23,544 | ₩22,672 | ₩23,343 | +2.53% | 5.5천 |
|---|
| 2025.10.17 | ₩21,948 | ₩22,538 | ₩21,948 | ₩22,122 | +0.79% | 3.8천 |
|---|
| 2025.10.16 | ₩23,142 | ₩23,142 | ₩22,216 | ₩22,793 | -1.51% | 9.3천 |
|---|
| 2025.10.15 | ₩23,638 | ₩25,194 | ₩23,074 | ₩23,598 | -0.17% | 2.7만 |
|---|
| 2025.10.14 | ₩23,531 | ₩23,732 | ₩23,034 | ₩23,048 | -2.05% | 5.3천 |
|---|
| 2025.10.13 | ₩22,981 | ₩23,651 | ₩22,914 | ₩23,651 | +2.92% | 3천 |
|---|
| 2025.10.10 | ₩23,879 | ₩23,879 | ₩23,879 | ₩23,879 | 0.00% | 1.4천 |
|---|