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 | ₩10,462 | ₩10,462 | ₩10,207 | ₩10,261 | -1.92% | 2.3천 |
| 2026.10.08 | ₩10,368 | ₩10,368 | ₩10,368 | ₩10,368 | 0.00% | 500 |
| 2026.10.07 | ₩10,100 | ₩10,100 | ₩10,060 | ₩10,060 | -0.40% | 700 |
| 2026.10.06 | ₩10,194 | ₩10,194 | ₩10,046 | ₩10,046 | -1.45% | 1.3천 |
| 2026.10.05 | ₩10,234 | ₩10,596 | ₩10,113 | ₩10,113 | -1.18% | 700 |
| 2026.10.02 | ₩9,952 | ₩10,301 | ₩9,858 | ₩10,194 | +2.43% | 5.2천 |
| 2026.10.01 | ₩9,926 | ₩10,180 | ₩9,791 | ₩9,966 | +0.41% | 6.4천 |
| 2026.09.30 | ₩10,127 | ₩10,180 | ₩10,127 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,180 |
| +0.53% |
| 1.2천 |
| 2026.09.29 | ₩10,288 | ₩10,328 | ₩10,154 | ₩10,328 | +0.39% | 1.6천 |
|---|
| 2026.09.28 | ₩10,382 | ₩10,382 | ₩10,060 | ₩10,060 | -3.10% | 4.2천 |
|---|
| 2026.09.25 | ₩10,395 | ₩10,529 | ₩10,328 | ₩10,529 | +1.29% | 3천 |
|---|
| 2026.09.24 | ₩10,060 | ₩10,569 | ₩10,060 | ₩10,422 | +3.60% | 6.9천 |
|---|
| 2026.09.23 | ₩10,690 | ₩10,690 | ₩10,060 | ₩10,636 | -0.50% | 1.9천 |
|---|
| 2026.09.22 | ₩10,140 | ₩10,663 | ₩10,140 | ₩10,315 | +1.72% | 2.4천 |
|---|
| 2026.09.21 | ₩11,039 | ₩11,039 | ₩10,315 | ₩10,315 | -6.56% | 1.3천 |
|---|
| 2026.09.18 | ₩10,556 | ₩10,797 | ₩10,489 | ₩10,717 | +1.52% | 2.5천 |
|---|
| 2026.09.17 | ₩10,395 | ₩10,771 | ₩9,389 | ₩10,569 | +1.68% | 1.1만 |
|---|
| 2026.09.16 | ₩10,945 | ₩11,092 | ₩10,395 | ₩10,462 | -4.41% | 1.2만 |
|---|
| 2026.09.15 | ₩11,133 | ₩11,683 | ₩10,060 | ₩10,060 | -9.64% | 8.5천 |
|---|
| 2026.09.14 | ₩10,932 | ₩11,401 | ₩10,395 | ₩10,462 | -4.29% | 9.3천 |
|---|
| 2026.09.11 | ₩11,240 | ₩11,709 | ₩10,677 | ₩10,838 | -3.58% | 9.2천 |
|---|
| 2026.09.10 | ₩11,777 | ₩11,803 | ₩10,932 | ₩10,999 | -6.61% | 6.7천 |
|---|
| 2026.09.09 | ₩11,522 | ₩11,669 | ₩11,320 | ₩11,589 | +0.58% | 4.2천 |
|---|
| 2026.09.08 | ₩11,857 | ₩11,857 | ₩11,334 | ₩11,522 | -2.83% | 2.7천 |
|---|
| 2026.09.04 | ₩11,844 | ₩11,844 | ₩11,669 | ₩11,803 | -0.34% | 3천 |
|---|
| 2026.09.03 | ₩12,689 | ₩12,689 | ₩11,763 | ₩11,763 | -7.29% | 1.5만 |
|---|
| 2026.09.02 | ₩12,340 | ₩12,823 | ₩11,951 | ₩12,098 | -1.96% | 1.8만 |
|---|
| 2026.09.01 | ₩12,823 | ₩13,614 | ₩11,937 | ₩12,353 | -3.66% | 1.6만 |
|---|
| 2026.08.31 | ₩13,279 | ₩13,654 | ₩12,367 | ₩12,528 | -5.66% | 4.5천 |
|---|
| 2026.08.28 | ₩12,863 | ₩12,970 | ₩12,326 | ₩12,326 | -4.17% | 4.2천 |
|---|
| 2026.08.27 | ₩13,131 | ₩13,131 | ₩12,474 | ₩12,487 | -4.90% | 5.6천 |
|---|
| 2026.08.26 | ₩13,467 | ₩13,520 | ₩12,595 | ₩12,756 | -5.28% | 8.1천 |
|---|
| 2026.08.25 | ₩12,648 | ₩13,628 | ₩12,434 | ₩12,581 | -0.53% | 6.7천 |
|---|
| 2026.08.24 | ₩12,742 | ₩12,742 | ₩12,394 | ₩12,648 | -0.74% | 7.1천 |
|---|
| 2026.08.21 | ₩13,373 | ₩13,373 | ₩12,662 | ₩12,742 | -4.71% | 7.1천 |
|---|
| 2026.08.20 | ₩13,239 | ₩13,239 | ₩11,937 | ₩12,367 | -6.59% | 2.4만 |
|---|
| 2026.08.19 | ₩13,037 | ₩13,507 | ₩13,011 | ₩13,426 | +2.98% | 4.9천 |
|---|
| 2026.08.18 | ₩14,043 | ₩14,043 | ₩13,560 | ₩13,560 | -3.44% | 4.4천 |
|---|
| 2026.08.17 | ₩13,399 | ₩14,419 | ₩12,876 | ₩13,493 | +0.70% | 7.7천 |
|---|
| 2026.08.14 | ₩14,526 | ₩14,526 | ₩13,748 | ₩13,963 | -3.88% | 1.2만 |
|---|
| 2026.08.13 | ₩13,815 | ₩14,607 | ₩13,359 | ₩13,440 | -2.72% | 1.2만 |
|---|
| 2026.08.12 | ₩12,434 | ₩14,620 | ₩12,434 | ₩14,620 | +17.58% | 2.5만 |
|---|
| 2026.08.11 | ₩13,185 | ₩13,882 | ₩13,145 | ₩13,882 | +5.29% | 3.5천 |
|---|
| 2026.08.10 | ₩12,890 | ₩13,842 | ₩12,622 | ₩13,413 | +4.06% | 7.9만 |
|---|
| 2026.08.07 | ₩13,359 | ₩13,359 | ₩12,662 | ₩12,917 | -3.31% | 9.7천 |
|---|
| 2026.08.06 | ₩13,078 | ₩13,547 | ₩12,447 | ₩12,930 | -1.13% | 7.5천 |
|---|
| 2026.08.05 | ₩13,949 | ₩13,949 | ₩12,809 | ₩12,863 | -7.79% | 8.1천 |
|---|
| 2026.08.04 | ₩13,614 | ₩13,654 | ₩12,675 | ₩12,675 | -6.90% | 4.8천 |
|---|
| 2026.08.03 | ₩13,413 | ₩14,754 | ₩12,756 | ₩13,064 | -2.60% | 1.7만 |
|---|
| 2026.07.31 | ₩13,091 | ₩13,319 | ₩12,917 | ₩13,024 | -0.51% | 4.6천 |
|---|
| 2026.07.30 | ₩13,091 | ₩13,091 | ₩12,930 | ₩12,930 | -1.23% | 2.4천 |
|---|
| 2026.07.29 | ₩13,802 | ₩13,802 | ₩12,756 | ₩13,051 | -5.44% | 2.5천 |
|---|
| 2026.07.28 | ₩13,668 | ₩14,218 | ₩12,353 | ₩12,836 | -6.08% | 1.1만 |
|---|
| 2026.07.27 | ₩12,635 | ₩13,614 | ₩12,635 | ₩13,426 | +6.26% | 1만 |
|---|
| 2026.07.24 | ₩13,212 | ₩13,413 | ₩12,608 | ₩12,997 | -1.62% | 3.6천 |
|---|
| 2026.07.23 | ₩14,124 | ₩14,352 | ₩13,265 | ₩13,265 | -6.08% | 8.5천 |
|---|
| 2026.07.22 | ₩14,298 | ₩14,459 | ₩14,043 | ₩14,151 | -1.03% | 4.7천 |
|---|
| 2026.07.21 | ₩14,808 | ₩14,915 | ₩14,459 | ₩14,553 | -1.72% | 2.7천 |
|---|
| 2026.07.20 | ₩14,929 | ₩15,800 | ₩14,929 | ₩15,532 | +4.04% | 1.8천 |
|---|
| 2026.07.17 | ₩15,022 | ₩15,546 | ₩14,499 | ₩15,022 | 0.00% | 3.4만 |
|---|
| 2026.07.16 | ₩14,486 | ₩15,076 | ₩14,231 | ₩14,392 | -0.65% | 1.3만 |
|---|
| 2026.07.15 | ₩14,164 | ₩15,063 | ₩14,164 | ₩14,526 | +2.56% | 7.3천 |
|---|
| 2026.07.14 | ₩14,647 | ₩14,647 | ₩14,151 | ₩14,540 | -0.73% | 2.2천 |
|---|
| 2026.07.13 | ₩14,553 | ₩15,264 | ₩14,325 | ₩14,808 | +1.75% | 2.8만 |
|---|
| 2026.07.10 | ₩15,143 | ₩15,599 | ₩14,392 | ₩14,432 | -4.69% | 1.8만 |
|---|
| 2026.07.09 | ₩13,346 | ₩14,218 | ₩13,346 | ₩14,151 | +6.03% | 1.7천 |
|---|
| 2026.07.08 | ₩12,917 | ₩13,668 | ₩12,608 | ₩13,668 | +5.82% | 1.2만 |
|---|
| 2026.07.07 | ₩13,614 | ₩14,392 | ₩13,145 | ₩13,145 | -3.45% | 8천 |
|---|
| 2026.07.06 | ₩13,279 | ₩14,352 | ₩12,273 | ₩13,507 | +1.72% | 4.6만 |
|---|
| 2026.07.02 | ₩13,829 | ₩14,915 | ₩13,332 | ₩13,332 | -3.59% | 1.5만 |
|---|
| 2026.07.01 | ₩14,446 | ₩14,446 | ₩12,917 | ₩13,373 | -7.43% | 1.3만 |
|---|
| 2026.06.30 | ₩13,413 | ₩13,413 | ₩13,413 | ₩13,413 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩13,145 | ₩13,413 | ₩13,145 | ₩13,413 | +2.04% | 3.9천 |
|---|
| 2026.06.26 | ₩13,614 | ₩14,714 | ₩13,614 | ₩14,338 | +5.32% | 5.1천 |
|---|
| 2026.06.25 | ₩13,896 | ₩13,896 | ₩13,896 | ₩13,896 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩14,419 | ₩15,277 | ₩13,896 | ₩13,896 | -3.63% | 2.5만 |
|---|
| 2026.06.23 | ₩14,701 | ₩15,693 | ₩14,338 | ₩14,727 | +0.18% | 8.1천 |
|---|
| 2026.06.22 | ₩14,164 | ₩14,754 | ₩14,110 | ₩14,446 | +1.99% | 8.9천 |
|---|
| 2026.06.18 | ₩12,809 | ₩13,815 | ₩12,809 | ₩13,815 | +7.85% | 5.6천 |
|---|
| 2026.06.17 | ₩12,286 | ₩12,850 | ₩12,286 | ₩12,809 | +4.26% | 2.2천 |
|---|
| 2026.06.16 | ₩11,937 | ₩12,635 | ₩11,937 | ₩12,581 | +5.39% | 1.3만 |
|---|
| 2026.06.15 | ₩12,246 | ₩12,742 | ₩11,857 | ₩12,085 | -1.31% | 1.4만 |
|---|
| 2026.06.12 | ₩12,407 | ₩13,279 | ₩12,313 | ₩13,279 | +7.03% | 7.2천 |
|---|
| 2026.06.11 | ₩12,702 | ₩12,742 | ₩12,675 | ₩12,675 | -0.21% | 4.3천 |
|---|
| 2026.06.10 | ₩12,541 | ₩12,541 | ₩12,541 | ₩12,541 | 0.00% | 500 |
|---|
| 2026.06.09 | ₩11,642 | ₩13,279 | ₩11,642 | ₩12,326 | +5.88% | 1.8만 |
|---|
| 2026.06.08 | ₩12,487 | ₩12,514 | ₩12,487 | ₩12,514 | +0.21% | 2.9천 |
|---|
| 2026.06.05 | ₩12,850 | ₩12,917 | ₩12,085 | ₩12,085 | -5.95% | 1만 |
|---|
| 2026.06.04 | ₩12,809 | ₩14,084 | ₩12,072 | ₩12,782 | -0.21% | 1.4만 |
|---|
| 2026.06.03 | ₩12,742 | ₩13,748 | ₩12,152 | ₩12,152 | -4.63% | 1.7만 |
|---|
| 2026.06.02 | ₩12,876 | ₩12,876 | ₩12,876 | ₩12,876 | 0.00% | 1.7천 |
|---|
| 2026.06.01 | ₩14,473 | ₩14,808 | ₩13,493 | ₩13,493 | -6.77% | 3천 |
|---|
| 2026.05.29 | ₩14,043 | ₩14,942 | ₩13,721 | ₩13,748 | -2.10% | 1.2만 |
|---|
| 2026.05.28 | ₩14,486 | ₩14,660 | ₩13,802 | ₩13,815 | -4.63% | 7.6천 |
|---|
| 2026.05.27 | ₩14,352 | ₩14,955 | ₩13,628 | ₩14,486 | +0.93% | 1.3만 |
|---|
| 2026.05.26 | ₩14,151 | ₩14,392 | ₩14,151 | ₩14,392 | +1.71% | 1.1천 |
|---|
| 2026.05.22 | ₩14,137 | ₩14,727 | ₩14,137 | ₩14,258 | +0.85% | 4.2천 |
|---|
| 2026.05.21 | ₩14,016 | ₩15,036 | ₩14,016 | ₩14,513 | +3.54% | 8.4천 |
|---|
| 2026.05.20 | ₩14,526 | ₩14,633 | ₩14,218 | ₩14,218 | -2.12% | 1.6천 |
|---|
| 2026.05.19 | ₩12,581 | ₩15,492 | ₩12,581 | ₩15,009 | +19.30% | 1.4만 |
|---|
| 2026.05.18 | ₩13,413 | ₩13,453 | ₩11,401 | ₩12,568 | -6.30% | 2.9만 |
|---|
| 2026.05.15 | ₩15,961 | ₩15,961 | ₩12,930 | ₩13,453 | -15.71% | 1.2만 |
|---|
| 2026.05.14 | ₩17,906 | ₩17,906 | ₩12,742 | ₩13,735 | -23.30% | 4.5만 |
|---|
| 2026.05.13 | ₩17,946 | ₩18,778 | ₩17,946 | ₩18,443 | +2.77% | 3천 |
|---|
| 2026.05.12 | ₩18,000 | ₩18,778 | ₩17,960 | ₩18,000 | 0.00% | 2.3만 |
|---|
| 2026.05.11 | ₩18,014 | ₩18,107 | ₩17,906 | ₩17,906 | -0.60% | 1.6천 |
|---|
| 2026.05.08 | ₩17,665 | ₩18,537 | ₩17,665 | ₩17,772 | +0.61% | 2.8천 |
|---|
| 2026.05.07 | ₩17,450 | ₩17,692 | ₩17,450 | ₩17,665 | +1.23% | 3.1천 |
|---|
| 2026.05.06 | ₩16,847 | ₩17,437 | ₩16,632 | ₩16,900 | +0.32% | 1.5만 |
|---|
| 2026.05.05 | ₩17,034 | ₩17,034 | ₩16,364 | ₩16,444 | -3.46% | 900 |
|---|
| 2026.05.04 | ₩17,437 | ₩17,477 | ₩16,632 | ₩17,034 | -2.31% | 2.3천 |
|---|
| 2026.05.01 | ₩17,799 | ₩17,799 | ₩16,015 | ₩17,651 | -0.83% | 4.7천 |
|---|
| 2026.04.30 | ₩18,282 | ₩18,282 | ₩17,544 | ₩17,638 | -3.52% | 3.2천 |
|---|
| 2026.04.29 | ₩18,107 | ₩18,107 | ₩18,107 | ₩18,107 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩18,054 | ₩18,134 | ₩17,544 | ₩18,107 | +0.30% | 1.1천 |
|---|
| 2026.04.27 | ₩18,429 | ₩18,429 | ₩17,772 | ₩17,772 | -3.57% | 1.9천 |
|---|
| 2026.04.24 | ₩17,879 | ₩17,879 | ₩17,879 | ₩17,879 | 0.00% | 600 |
|---|
| 2026.04.23 | ₩18,711 | ₩18,711 | ₩18,242 | ₩18,242 | -2.51% | 3천 |
|---|
| 2026.04.22 | ₩18,215 | ₩19,449 | ₩16,511 | ₩18,644 | +2.36% | 1.6만 |
|---|
| 2026.04.21 | ₩18,268 | ₩19,355 | ₩18,148 | ₩18,309 | +0.22% | 2.7만 |
|---|
| 2026.04.20 | ₩17,839 | ₩18,778 | ₩17,678 | ₩18,698 | +4.81% | 4.9천 |
|---|
| 2026.04.17 | ₩17,812 | ₩18,215 | ₩16,914 | ₩18,215 | +2.26% | 3.3천 |
|---|
| 2026.04.16 | ₩18,107 | ₩18,107 | ₩17,625 | ₩17,625 | -2.67% | 600 |
|---|
| 2026.04.15 | ₩17,169 | ₩18,228 | ₩17,169 | ₩18,228 | +6.17% | 3.4천 |
|---|
| 2026.04.14 | ₩17,987 | ₩18,751 | ₩17,987 | ₩18,242 | +1.42% | 3.1천 |
|---|
| 2026.04.13 | ₩18,215 | ₩18,845 | ₩18,121 | ₩18,174 | -0.22% | 2.3천 |
|---|
| 2026.04.10 | ₩18,885 | ₩18,885 | ₩17,678 | ₩18,215 | -3.55% | 6.8천 |
|---|
| 2026.04.09 | ₩18,242 | ₩18,698 | ₩18,067 | ₩18,174 | -0.37% | 5.2천 |
|---|
| 2026.04.08 | ₩17,705 | ₩19,435 | ₩17,571 | ₩18,174 | +2.65% | 5.9천 |
|---|
| 2026.04.07 | ₩17,008 | ₩18,174 | ₩17,008 | ₩18,081 | +6.31% | 4.7천 |
|---|
| 2026.04.06 | ₩18,282 | ₩18,282 | ₩17,034 | ₩17,034 | -6.82% | 2.7천 |
|---|
| 2026.04.02 | ₩17,437 | ₩17,490 | ₩17,128 | ₩17,128 | -1.77% | 1.7천 |
|---|
| 2026.04.01 | ₩18,107 | ₩18,107 | ₩16,954 | ₩16,954 | -6.37% | 3.3천 |
|---|
| 2026.03.31 | ₩17,101 | ₩17,101 | ₩15,867 | ₩16,028 | -6.27% | 8.2천 |
|---|
| 2026.03.30 | ₩17,598 | ₩17,638 | ₩15,827 | ₩16,377 | -6.94% | 3.7천 |
|---|
| 2026.03.27 | ₩16,833 | ₩17,786 | ₩16,109 | ₩17,786 | +5.66% | 3.1천 |
|---|
| 2026.03.26 | ₩15,961 | ₩17,504 | ₩15,961 | ₩17,504 | +9.66% | 1.9천 |
|---|
| 2026.03.25 | ₩18,510 | ₩18,510 | ₩17,034 | ₩18,121 | -2.10% | 4.1천 |
|---|
| 2026.03.24 | ₩17,625 | ₩18,228 | ₩16,793 | ₩16,793 | -4.72% | 1.9천 |
|---|
| 2026.03.23 | ₩17,517 | ₩17,772 | ₩16,847 | ₩17,437 | -0.46% | 3.8천 |
|---|
| 2026.03.20 | ₩16,431 | ₩17,517 | ₩15,747 | ₩15,747 | -4.16% | 1.6천 |
|---|
| 2026.03.19 | ₩17,061 | ₩17,705 | ₩17,061 | ₩17,625 | +3.30% | 1.4천 |
|---|
| 2026.03.18 | ₩14,902 | ₩16,994 | ₩14,902 | ₩16,994 | +14.04% | 7.3천 |
|---|
| 2026.03.17 | ₩13,748 | ₩15,197 | ₩13,748 | ₩14,929 | +8.59% | 6.2천 |
|---|
| 2026.03.16 | ₩14,969 | ₩15,022 | ₩13,963 | ₩14,271 | -4.66% | 9.8천 |
|---|
| 2026.03.13 | ₩15,425 | ₩15,452 | ₩15,022 | ₩15,022 | -2.61% | 2.2천 |
|---|
| 2026.03.12 | ₩16,163 | ₩16,163 | ₩15,425 | ₩15,908 | -1.58% | 2.7천 |
|---|
| 2026.03.11 | ₩15,707 | ₩16,136 | ₩15,707 | ₩15,733 | +0.17% | 1.6천 |
|---|
| 2026.03.10 | ₩16,002 | ₩17,370 | ₩15,733 | ₩16,364 | +2.26% | 6.5천 |
|---|
| 2026.03.09 | ₩16,337 | ₩17,598 | ₩15,425 | ₩15,760 | -3.53% | 1.1만 |
|---|
| 2026.03.06 | ₩17,222 | ₩18,939 | ₩16,404 | ₩17,370 | +0.86% | 6.6천 |
|---|
| 2026.03.05 | ₩18,550 | ₩18,550 | ₩17,021 | ₩17,839 | -3.83% | 2.8천 |
|---|
| 2026.03.04 | ₩17,356 | ₩18,751 | ₩17,021 | ₩18,751 | +8.04% | 1.7천 |
|---|
| 2026.03.03 | ₩18,027 | ₩19,154 | ₩17,464 | ₩17,987 | -0.22% | 2.1만 |
|---|
| 2026.03.02 | ₩18,765 | ₩20,642 | ₩16,592 | ₩17,182 | -8.43% | 7.6천 |
|---|
| 2026.02.27 | ₩18,657 | ₩18,979 | ₩18,657 | ₩18,724 | +0.36% | 1.3천 |
|---|
| 2026.02.26 | ₩20,924 | ₩20,924 | ₩19,771 | ₩20,119 | -3.85% | 2.4천 |
|---|
| 2026.02.25 | ₩21,139 | ₩21,876 | ₩21,031 | ₩21,662 | +2.47% | 4.2천 |
|---|
| 2026.02.24 | ₩22,520 | ₩22,520 | ₩21,461 | ₩21,461 | -4.71% | 7.1천 |
|---|
| 2026.02.23 | ₩23,794 | ₩24,291 | ₩22,332 | ₩22,332 | -6.14% | 6.4천 |
|---|
| 2026.02.20 | ₩24,277 | ₩24,438 | ₩23,258 | ₩23,258 | -4.20% | 5.4천 |
|---|
| 2026.02.19 | ₩24,948 | ₩25,042 | ₩24,157 | ₩24,157 | -3.17% | 3.2천 |
|---|
| 2026.02.18 | ₩25,203 | ₩25,203 | ₩24,854 | ₩25,042 | -0.64% | 1.5천 |
|---|
| 2026.02.17 | ₩26,665 | ₩26,665 | ₩24,425 | ₩24,961 | -6.39% | 7.3천 |
|---|
| 2026.02.13 | ₩25,739 | ₩27,268 | ₩25,471 | ₩26,558 | +3.18% | 1.1만 |
|---|
| 2026.02.12 | ₩24,961 | ₩27,872 | ₩24,961 | ₩25,122 | +0.64% | 7.5천 |
|---|
| 2026.02.11 | ₩26,933 | ₩26,933 | ₩25,256 | ₩26,169 | -2.84% | 7.1천 |
|---|
| 2026.02.10 | ₩26,423 | ₩26,423 | ₩25,753 | ₩25,766 | -2.49% | 3.2천 |
|---|
| 2026.02.09 | ₩24,318 | ₩27,094 | ₩24,318 | ₩25,766 | +5.96% | 1.2만 |
|---|
| 2026.02.06 | ₩25,136 | ₩25,136 | ₩24,411 | ₩24,411 | -2.88% | 2천 |
|---|
| 2026.02.05 | ₩25,753 | ₩26,370 | ₩25,176 | ₩25,337 | -1.61% | 6.5천 |
|---|
| 2026.02.04 | ₩26,960 | ₩26,960 | ₩25,699 | ₩26,517 | -1.64% | 1.1만 |
|---|
| 2026.02.03 | ₩27,832 | ₩27,926 | ₩26,169 | ₩26,169 | -5.98% | 8.2천 |
|---|
| 2026.02.02 | ₩27,376 | ₩27,966 | ₩27,376 | ₩27,631 | +0.93% | 5.4천 |
|---|
| 2026.01.30 | ₩26,826 | ₩27,496 | ₩26,826 | ₩27,496 | +2.50% | 2.9천 |
|---|
| 2026.01.29 | ₩27,724 | ₩28,610 | ₩27,362 | ₩27,818 | +0.34% | 3.4천 |
|---|
| 2026.01.28 | ₩28,368 | ₩28,891 | ₩27,295 | ₩27,295 | -3.78% | 5.1천 |
|---|
| 2026.01.27 | ₩27,778 | ₩28,502 | ₩27,765 | ₩28,288 | +1.83% | 8.8천 |
|---|
| 2026.01.26 | ₩27,684 | ₩28,476 | ₩26,759 | ₩27,496 | -0.68% | 5.3천 |
|---|
| 2026.01.23 | ₩27,845 | ₩28,167 | ₩27,443 | ₩27,456 | -1.40% | 4.4천 |
|---|
| 2026.01.22 | ₩26,625 | ₩30,447 | ₩25,485 | ₩27,765 | +4.28% | 6.3만 |
|---|
| 2026.01.21 | ₩27,644 | ₩29,093 | ₩26,490 | ₩26,490 | -4.17% | 9.4천 |
|---|
| 2026.01.20 | ₩27,094 | ₩27,094 | ₩26,826 | ₩27,040 | -0.20% | 2천 |
|---|
| 2026.01.16 | ₩27,362 | ₩27,362 | ₩27,362 | ₩27,362 | 0.00% | 1.4천 |
|---|
| 2026.01.15 | ₩25,485 | ₩28,167 | ₩25,485 | ₩27,242 | +6.89% | 7.2천 |
|---|
| 2026.01.14 | ₩27,496 | ₩27,496 | ₩26,289 | ₩26,343 | -4.20% | 1.8천 |
|---|
| 2026.01.13 | ₩26,920 | ₩27,067 | ₩26,383 | ₩26,839 | -0.30% | 4.4천 |
|---|
| 2026.01.12 | ₩26,490 | ₩26,866 | ₩25,793 | ₩26,531 | +0.15% | 5.7천 |
|---|
| 2026.01.09 | ₩27,134 | ₩27,134 | ₩25,954 | ₩26,611 | -1.93% | 5.1천 |
|---|
| 2026.01.08 | ₩25,015 | ₩28,623 | ₩25,015 | ₩28,033 | +12.06% | 3.4만 |
|---|
| 2026.01.07 | ₩24,438 | ₩25,297 | ₩24,277 | ₩25,015 | +2.36% | 6.8천 |
|---|
| 2026.01.06 | ₩22,104 | ₩25,122 | ₩22,104 | ₩25,122 | +13.65% | 7.6천 |
|---|
| 2026.01.05 | ₩21,072 | ₩22,118 | ₩21,072 | ₩22,118 | +4.96% | 3.2천 |
|---|
| 2026.01.02 | ₩19,958 | ₩21,555 | ₩19,958 | ₩21,072 | +5.58% | 3.6천 |
|---|
| 2025.12.31 | ₩18,778 | ₩20,790 | ₩18,711 | ₩19,851 | +5.71% | 8.6천 |
|---|
| 2025.12.30 | ₩21,246 | ₩21,246 | ₩19,207 | ₩19,207 | -9.60% | 8.1천 |
|---|
| 2025.12.29 | ₩20,790 | ₩20,924 | ₩19,797 | ₩20,146 | -3.10% | 1.1만 |
|---|
| 2025.12.26 | ₩21,259 | ₩21,581 | ₩21,058 | ₩21,058 | -0.95% | 6천 |
|---|
| 2025.12.24 | ₩21,125 | ₩21,796 | ₩21,125 | ₩21,796 | +3.17% | 2.1천 |
|---|
| 2025.12.23 | ₩21,058 | ₩21,192 | ₩20,321 | ₩20,790 | -1.27% | 1.1만 |
|---|
| 2025.12.22 | ₩21,608 | ₩21,608 | ₩20,844 | ₩21,394 | -0.99% | 2.5천 |
|---|
| 2025.12.19 | ₩22,091 | ₩22,721 | ₩20,830 | ₩20,991 | -4.98% | 2.3만 |
|---|
| 2025.12.18 | ₩19,073 | ₩20,924 | ₩18,791 | ₩20,924 | +9.70% | 2.1만 |
|---|
| 2025.12.17 | ₩19,797 | ₩19,797 | ₩18,295 | ₩18,295 | -7.59% | 5.1천 |
|---|
| 2025.12.16 | ₩20,602 | ₩20,602 | ₩19,797 | ₩19,797 | -3.91% | 3.6천 |
|---|
| 2025.12.15 | ₩19,717 | ₩20,951 | ₩19,422 | ₩20,951 | +6.26% | 8.7천 |
|---|
| 2025.12.12 | ₩19,945 | ₩21,514 | ₩17,450 | ₩18,778 | -5.85% | 4.2만 |
|---|
| 2025.12.11 | ₩17,531 | ₩23,271 | ₩16,994 | ₩20,388 | +16.30% | 7.5만 |
|---|
| 2025.12.10 | ₩16,820 | ₩17,920 | ₩16,645 | ₩17,021 | +1.20% | 1.7만 |
|---|
| 2025.12.09 | ₩17,236 | ₩17,236 | ₩15,787 | ₩15,787 | -8.40% | 2.1만 |
|---|
| 2025.12.08 | ₩14,955 | ₩16,766 | ₩14,955 | ₩16,216 | +8.43% | 8.4천 |
|---|
| 2025.12.05 | ₩13,399 | ₩15,425 | ₩13,399 | ₩15,344 | +14.51% | 1.2만 |
|---|
| 2025.12.04 | ₩13,949 | ₩13,949 | ₩13,306 | ₩13,399 | -3.94% | 3.4천 |
|---|
| 2025.12.03 | ₩13,024 | ₩15,747 | ₩13,024 | ₩13,976 | +7.31% | 8천 |
|---|
| 2025.12.02 | ₩14,647 | ₩16,753 | ₩13,024 | ₩13,064 | -10.81% | 1.6만 |
|---|
| 2025.12.01 | ₩12,568 | ₩13,923 | ₩12,501 | ₩13,212 | +5.12% | 3.4천 |
|---|
| 2025.11.28 | ₩13,037 | ₩13,037 | ₩12,407 | ₩12,407 | -4.84% | 1천 |
|---|
| 2025.11.26 | ₩13,319 | ₩13,319 | ₩12,326 | ₩12,367 | -7.15% | 7.6천 |
|---|
| 2025.11.25 | ₩12,689 | ₩13,574 | ₩12,139 | ₩12,286 | -3.17% | 1.3만 |
|---|
| 2025.11.24 | ₩13,668 | ₩13,668 | ₩12,353 | ₩12,702 | -7.07% | 1.2만 |
|---|
| 2025.11.21 | ₩14,084 | ₩14,084 | ₩13,037 | ₩13,212 | -6.19% | 3.3천 |
|---|
| 2025.11.20 | ₩14,110 | ₩14,110 | ₩12,890 | ₩13,212 | -6.37% | 9.2천 |
|---|
| 2025.11.19 | ₩14,352 | ₩14,352 | ₩13,426 | ₩13,426 | -6.45% | 1.9천 |
|---|
| 2025.11.18 | ₩14,298 | ₩14,298 | ₩13,842 | ₩13,842 | -3.19% | 4.1천 |
|---|
| 2025.11.17 | ₩14,781 | ₩14,808 | ₩13,936 | ₩14,298 | -3.27% | 8.2천 |
|---|
| 2025.11.14 | ₩15,237 | ₩15,237 | ₩14,835 | ₩14,875 | -2.38% | 1.5천 |
|---|
| 2025.11.13 | ₩15,787 | ₩15,814 | ₩14,754 | ₩15,237 | -3.48% | 3.2천 |
|---|
| 2025.11.12 | ₩16,230 | ₩16,511 | ₩15,411 | ₩15,760 | -2.89% | 8.1천 |
|---|
| 2025.11.11 | ₩16,323 | ₩17,678 | ₩15,452 | ₩16,163 | -0.99% | 7.3천 |
|---|
| 2025.11.10 | ₩18,121 | ₩18,121 | ₩16,900 | ₩16,900 | -6.74% | 2.9천 |
|---|
| 2025.11.07 | ₩18,483 | ₩18,483 | ₩17,155 | ₩17,866 | -3.34% | 4.3천 |
|---|
| 2025.11.06 | ₩18,657 | ₩19,408 | ₩18,121 | ₩18,134 | -2.80% | 3.4천 |
|---|
| 2025.11.05 | ₩19,730 | ₩19,730 | ₩18,188 | ₩19,100 | -3.20% | 9.4천 |
|---|
| 2025.11.04 | ₩18,993 | ₩19,489 | ₩18,537 | ₩18,537 | -2.40% | 4.2천 |
|---|
| 2025.11.03 | ₩19,677 | ₩19,838 | ₩19,100 | ₩19,167 | -2.59% | 5.1천 |
|---|
| 2025.10.31 | ₩17,101 | ₩19,019 | ₩17,101 | ₩18,188 | +6.35% | 4.7천 |
|---|
| 2025.10.30 | ₩20,388 | ₩21,098 | ₩17,101 | ₩18,510 | -9.21% | 2.3만 |
|---|
| 2025.10.29 | ₩20,146 | ₩21,903 | ₩20,146 | ₩20,817 | +3.33% | 2.7천 |
|---|
| 2025.10.28 | ₩21,528 | ₩21,555 | ₩20,978 | ₩21,192 | -1.56% | 4.2천 |
|---|
| 2025.10.27 | ₩22,346 | ₩22,346 | ₩21,729 | ₩21,809 | -2.40% | 3.8천 |
|---|
| 2025.10.24 | ₩22,802 | ₩22,976 | ₩21,930 | ₩22,735 | -0.29% | 3.3천 |
|---|
| 2025.10.23 | ₩22,735 | ₩22,802 | ₩22,654 | ₩22,802 | +0.29% | 1.5천 |
|---|
| 2025.10.22 | ₩22,949 | ₩22,949 | ₩22,520 | ₩22,520 | -1.87% | 1.8천 |
|---|
| 2025.10.21 | ₩22,923 | ₩22,963 | ₩22,440 | ₩22,963 | +0.18% | 2.1천 |
|---|
| 2025.10.20 | ₩22,762 | ₩23,540 | ₩22,668 | ₩23,338 | +2.53% | 5.5천 |
|---|
| 2025.10.17 | ₩21,944 | ₩22,534 | ₩21,944 | ₩22,118 | +0.79% | 3.8천 |
|---|
| 2025.10.16 | ₩23,137 | ₩23,137 | ₩22,212 | ₩22,789 | -1.51% | 9.3천 |
|---|
| 2025.10.15 | ₩23,634 | ₩25,189 | ₩23,070 | ₩23,593 | -0.17% | 2.7만 |
|---|
| 2025.10.14 | ₩23,526 | ₩23,727 | ₩23,030 | ₩23,043 | -2.05% | 5.3천 |
|---|
| 2025.10.13 | ₩22,976 | ₩23,647 | ₩22,909 | ₩23,647 | +2.92% | 3천 |
|---|
| 2025.10.10 | ₩23,875 | ₩23,875 | ₩23,875 | ₩23,875 | 0.00% | 1.4천 |
|---|