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 | ₩10,441 | ₩10,441 | ₩10,187 | ₩10,240 | -1.92% | 2.3천 |
| 2026.10.08 | ₩10,347 | ₩10,347 | ₩10,347 | ₩10,347 | 0.00% | 500 |
| 2026.10.07 | ₩10,080 | ₩10,080 | ₩10,039 | ₩10,039 | -0.40% | 700 |
| 2026.10.06 | ₩10,173 | ₩10,173 | ₩10,026 | ₩10,026 | -1.45% | 1.3천 |
| 2026.10.05 | ₩10,213 | ₩10,575 | ₩10,093 | ₩10,093 | -1.18% | 700 |
| 2026.10.02 | ₩9,932 | ₩10,280 | ₩9,839 | ₩10,173 | +2.43% | 5.2천 |
| 2026.10.01 | ₩9,905 | ₩10,160 | ₩9,772 | ₩9,946 | +0.41% | 6.4천 |
| 2026.09.30 | ₩10,106 | ₩10,160 | ₩10,106 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,160 |
| +0.53% |
| 1.2천 |
| 2026.09.29 | ₩10,267 | ₩10,307 | ₩10,133 | ₩10,307 | +0.39% | 1.6천 |
|---|
| 2026.09.28 | ₩10,361 | ₩10,361 | ₩10,039 | ₩10,039 | -3.10% | 4.2천 |
|---|
| 2026.09.25 | ₩10,374 | ₩10,508 | ₩10,307 | ₩10,508 | +1.29% | 3천 |
|---|
| 2026.09.24 | ₩10,039 | ₩10,548 | ₩10,039 | ₩10,401 | +3.60% | 6.9천 |
|---|
| 2026.09.23 | ₩10,668 | ₩10,668 | ₩10,039 | ₩10,615 | -0.50% | 1.9천 |
|---|
| 2026.09.22 | ₩10,120 | ₩10,642 | ₩10,120 | ₩10,294 | +1.72% | 2.4천 |
|---|
| 2026.09.21 | ₩11,017 | ₩11,017 | ₩10,294 | ₩10,294 | -6.56% | 1.3천 |
|---|
| 2026.09.18 | ₩10,535 | ₩10,776 | ₩10,468 | ₩10,695 | +1.52% | 2.5천 |
|---|
| 2026.09.17 | ₩10,374 | ₩10,749 | ₩9,370 | ₩10,548 | +1.68% | 1.1만 |
|---|
| 2026.09.16 | ₩10,923 | ₩11,070 | ₩10,374 | ₩10,441 | -4.41% | 1.2만 |
|---|
| 2026.09.15 | ₩11,110 | ₩11,659 | ₩10,039 | ₩10,039 | -9.64% | 8.5천 |
|---|
| 2026.09.14 | ₩10,909 | ₩11,378 | ₩10,374 | ₩10,441 | -4.29% | 9.3천 |
|---|
| 2026.09.11 | ₩11,217 | ₩11,686 | ₩10,655 | ₩10,816 | -3.58% | 9.2천 |
|---|
| 2026.09.10 | ₩11,753 | ₩11,780 | ₩10,909 | ₩10,976 | -6.61% | 6.7천 |
|---|
| 2026.09.09 | ₩11,498 | ₩11,646 | ₩11,298 | ₩11,565 | +0.58% | 4.2천 |
|---|
| 2026.09.08 | ₩11,833 | ₩11,833 | ₩11,311 | ₩11,498 | -2.83% | 2.7천 |
|---|
| 2026.09.04 | ₩11,820 | ₩11,820 | ₩11,646 | ₩11,780 | -0.34% | 3천 |
|---|
| 2026.09.03 | ₩12,663 | ₩12,663 | ₩11,739 | ₩11,739 | -7.29% | 1.5만 |
|---|
| 2026.09.02 | ₩12,315 | ₩12,797 | ₩11,927 | ₩12,074 | -1.96% | 1.8만 |
|---|
| 2026.09.01 | ₩12,797 | ₩13,587 | ₩11,913 | ₩12,328 | -3.66% | 1.6만 |
|---|
| 2026.08.31 | ₩13,252 | ₩13,627 | ₩12,342 | ₩12,502 | -5.66% | 4.5천 |
|---|
| 2026.08.28 | ₩12,837 | ₩12,944 | ₩12,302 | ₩12,302 | -4.17% | 4.2천 |
|---|
| 2026.08.27 | ₩13,105 | ₩13,105 | ₩12,449 | ₩12,462 | -4.90% | 5.6천 |
|---|
| 2026.08.26 | ₩13,439 | ₩13,493 | ₩12,569 | ₩12,730 | -5.28% | 8.1천 |
|---|
| 2026.08.25 | ₩12,623 | ₩13,600 | ₩12,409 | ₩12,556 | -0.53% | 6.7천 |
|---|
| 2026.08.24 | ₩12,717 | ₩12,717 | ₩12,368 | ₩12,623 | -0.74% | 7.1천 |
|---|
| 2026.08.21 | ₩13,346 | ₩13,346 | ₩12,636 | ₩12,717 | -4.71% | 7.1천 |
|---|
| 2026.08.20 | ₩13,212 | ₩13,212 | ₩11,913 | ₩12,342 | -6.59% | 2.4만 |
|---|
| 2026.08.19 | ₩13,011 | ₩13,480 | ₩12,984 | ₩13,399 | +2.98% | 4.9천 |
|---|
| 2026.08.18 | ₩14,015 | ₩14,015 | ₩13,533 | ₩13,533 | -3.44% | 4.4천 |
|---|
| 2026.08.17 | ₩13,372 | ₩14,390 | ₩12,850 | ₩13,466 | +0.70% | 7.7천 |
|---|
| 2026.08.14 | ₩14,497 | ₩14,497 | ₩13,720 | ₩13,935 | -3.88% | 1.2만 |
|---|
| 2026.08.13 | ₩13,787 | ₩14,577 | ₩13,332 | ₩13,413 | -2.72% | 1.2만 |
|---|
| 2026.08.12 | ₩12,409 | ₩14,591 | ₩12,409 | ₩14,591 | +17.58% | 2.5만 |
|---|
| 2026.08.11 | ₩13,158 | ₩13,854 | ₩13,118 | ₩13,854 | +5.29% | 3.5천 |
|---|
| 2026.08.10 | ₩12,864 | ₩13,814 | ₩12,596 | ₩13,386 | +4.06% | 7.9만 |
|---|
| 2026.08.07 | ₩13,332 | ₩13,332 | ₩12,636 | ₩12,891 | -3.31% | 9.7천 |
|---|
| 2026.08.06 | ₩13,051 | ₩13,520 | ₩12,422 | ₩12,904 | -1.13% | 7.5천 |
|---|
| 2026.08.05 | ₩13,921 | ₩13,921 | ₩12,783 | ₩12,837 | -7.79% | 8.1천 |
|---|
| 2026.08.04 | ₩13,587 | ₩13,627 | ₩12,650 | ₩12,650 | -6.90% | 4.8천 |
|---|
| 2026.08.03 | ₩13,386 | ₩14,724 | ₩12,730 | ₩13,038 | -2.60% | 1.7만 |
|---|
| 2026.07.31 | ₩13,065 | ₩13,292 | ₩12,891 | ₩12,998 | -0.51% | 4.6천 |
|---|
| 2026.07.30 | ₩13,065 | ₩13,065 | ₩12,904 | ₩12,904 | -1.23% | 2.4천 |
|---|
| 2026.07.29 | ₩13,774 | ₩13,774 | ₩12,730 | ₩13,024 | -5.44% | 2.5천 |
|---|
| 2026.07.28 | ₩13,640 | ₩14,189 | ₩12,328 | ₩12,810 | -6.08% | 1.1만 |
|---|
| 2026.07.27 | ₩12,609 | ₩13,587 | ₩12,609 | ₩13,399 | +6.26% | 1만 |
|---|
| 2026.07.24 | ₩13,185 | ₩13,386 | ₩12,583 | ₩12,971 | -1.62% | 3.6천 |
|---|
| 2026.07.23 | ₩14,095 | ₩14,323 | ₩13,239 | ₩13,239 | -6.08% | 8.5천 |
|---|
| 2026.07.22 | ₩14,269 | ₩14,430 | ₩14,015 | ₩14,122 | -1.03% | 4.7천 |
|---|
| 2026.07.21 | ₩14,778 | ₩14,885 | ₩14,430 | ₩14,524 | -1.72% | 2.7천 |
|---|
| 2026.07.20 | ₩14,898 | ₩15,768 | ₩14,898 | ₩15,501 | +4.04% | 1.8천 |
|---|
| 2026.07.17 | ₩14,992 | ₩15,514 | ₩14,470 | ₩14,992 | 0.00% | 3.4만 |
|---|
| 2026.07.16 | ₩14,457 | ₩15,046 | ₩14,202 | ₩14,363 | -0.65% | 1.3만 |
|---|
| 2026.07.15 | ₩14,135 | ₩15,032 | ₩14,135 | ₩14,497 | +2.56% | 7.3천 |
|---|
| 2026.07.14 | ₩14,617 | ₩14,617 | ₩14,122 | ₩14,510 | -0.73% | 2.2천 |
|---|
| 2026.07.13 | ₩14,524 | ₩15,233 | ₩14,296 | ₩14,778 | +1.75% | 2.8만 |
|---|
| 2026.07.10 | ₩15,113 | ₩15,568 | ₩14,363 | ₩14,403 | -4.69% | 1.8만 |
|---|
| 2026.07.09 | ₩13,319 | ₩14,189 | ₩13,319 | ₩14,122 | +6.03% | 1.7천 |
|---|
| 2026.07.08 | ₩12,891 | ₩13,640 | ₩12,583 | ₩13,640 | +5.82% | 1.2만 |
|---|
| 2026.07.07 | ₩13,587 | ₩14,363 | ₩13,118 | ₩13,118 | -3.45% | 8천 |
|---|
| 2026.07.06 | ₩13,252 | ₩14,323 | ₩12,248 | ₩13,480 | +1.72% | 4.6만 |
|---|
| 2026.07.02 | ₩13,801 | ₩14,885 | ₩13,305 | ₩13,305 | -3.59% | 1.5만 |
|---|
| 2026.07.01 | ₩14,417 | ₩14,417 | ₩12,891 | ₩13,346 | -7.43% | 1.3만 |
|---|
| 2026.06.30 | ₩13,386 | ₩13,386 | ₩13,386 | ₩13,386 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩13,118 | ₩13,386 | ₩13,118 | ₩13,386 | +2.04% | 3.9천 |
|---|
| 2026.06.26 | ₩13,587 | ₩14,684 | ₩13,587 | ₩14,309 | +5.32% | 5.1천 |
|---|
| 2026.06.25 | ₩13,868 | ₩13,868 | ₩13,868 | ₩13,868 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩14,390 | ₩15,246 | ₩13,868 | ₩13,868 | -3.63% | 2.5만 |
|---|
| 2026.06.23 | ₩14,671 | ₩15,661 | ₩14,309 | ₩14,698 | +0.18% | 8.1천 |
|---|
| 2026.06.22 | ₩14,135 | ₩14,724 | ₩14,082 | ₩14,417 | +1.99% | 8.9천 |
|---|
| 2026.06.18 | ₩12,783 | ₩13,787 | ₩12,783 | ₩13,787 | +7.85% | 5.6천 |
|---|
| 2026.06.17 | ₩12,261 | ₩12,824 | ₩12,261 | ₩12,783 | +4.26% | 2.2천 |
|---|
| 2026.06.16 | ₩11,913 | ₩12,609 | ₩11,913 | ₩12,556 | +5.39% | 1.3만 |
|---|
| 2026.06.15 | ₩12,221 | ₩12,717 | ₩11,833 | ₩12,061 | -1.31% | 1.4만 |
|---|
| 2026.06.12 | ₩12,382 | ₩13,252 | ₩12,288 | ₩13,252 | +7.03% | 7.2천 |
|---|
| 2026.06.11 | ₩12,676 | ₩12,717 | ₩12,650 | ₩12,650 | -0.21% | 4.3천 |
|---|
| 2026.06.10 | ₩12,516 | ₩12,516 | ₩12,516 | ₩12,516 | 0.00% | 500 |
|---|
| 2026.06.09 | ₩11,619 | ₩13,252 | ₩11,619 | ₩12,302 | +5.88% | 1.8만 |
|---|
| 2026.06.08 | ₩12,462 | ₩12,489 | ₩12,462 | ₩12,489 | +0.21% | 2.9천 |
|---|
| 2026.06.05 | ₩12,824 | ₩12,891 | ₩12,061 | ₩12,061 | -5.95% | 1만 |
|---|
| 2026.06.04 | ₩12,783 | ₩14,055 | ₩12,047 | ₩12,757 | -0.21% | 1.4만 |
|---|
| 2026.06.03 | ₩12,717 | ₩13,720 | ₩12,128 | ₩12,128 | -4.63% | 1.7만 |
|---|
| 2026.06.02 | ₩12,850 | ₩12,850 | ₩12,850 | ₩12,850 | 0.00% | 1.7천 |
|---|
| 2026.06.01 | ₩14,443 | ₩14,778 | ₩13,466 | ₩13,466 | -6.77% | 3천 |
|---|
| 2026.05.29 | ₩14,015 | ₩14,912 | ₩13,694 | ₩13,720 | -2.10% | 1.2만 |
|---|
| 2026.05.28 | ₩14,457 | ₩14,631 | ₩13,774 | ₩13,787 | -4.63% | 7.6천 |
|---|
| 2026.05.27 | ₩14,323 | ₩14,925 | ₩13,600 | ₩14,457 | +0.93% | 1.3만 |
|---|
| 2026.05.26 | ₩14,122 | ₩14,363 | ₩14,122 | ₩14,363 | +1.71% | 1.1천 |
|---|
| 2026.05.22 | ₩14,109 | ₩14,698 | ₩14,109 | ₩14,229 | +0.85% | 4.2천 |
|---|
| 2026.05.21 | ₩13,988 | ₩15,005 | ₩13,988 | ₩14,483 | +3.54% | 8.4천 |
|---|
| 2026.05.20 | ₩14,497 | ₩14,604 | ₩14,189 | ₩14,189 | -2.12% | 1.6천 |
|---|
| 2026.05.19 | ₩12,556 | ₩15,461 | ₩12,556 | ₩14,979 | +19.30% | 1.4만 |
|---|
| 2026.05.18 | ₩13,386 | ₩13,426 | ₩11,378 | ₩12,542 | -6.30% | 2.9만 |
|---|
| 2026.05.15 | ₩15,929 | ₩15,929 | ₩12,904 | ₩13,426 | -15.71% | 1.2만 |
|---|
| 2026.05.14 | ₩17,870 | ₩17,870 | ₩12,717 | ₩13,707 | -23.30% | 4.5만 |
|---|
| 2026.05.13 | ₩17,910 | ₩18,740 | ₩17,910 | ₩18,405 | +2.77% | 3천 |
|---|
| 2026.05.12 | ₩17,964 | ₩18,740 | ₩17,924 | ₩17,964 | 0.00% | 2.3만 |
|---|
| 2026.05.11 | ₩17,977 | ₩18,071 | ₩17,870 | ₩17,870 | -0.60% | 1.6천 |
|---|
| 2026.05.08 | ₩17,629 | ₩18,499 | ₩17,629 | ₩17,736 | +0.61% | 2.8천 |
|---|
| 2026.05.07 | ₩17,415 | ₩17,656 | ₩17,415 | ₩17,629 | +1.23% | 3.1천 |
|---|
| 2026.05.06 | ₩16,813 | ₩17,402 | ₩16,598 | ₩16,866 | +0.32% | 1.5만 |
|---|
| 2026.05.05 | ₩17,000 | ₩17,000 | ₩16,331 | ₩16,411 | -3.46% | 900 |
|---|
| 2026.05.04 | ₩17,402 | ₩17,442 | ₩16,598 | ₩17,000 | -2.31% | 2.3천 |
|---|
| 2026.05.01 | ₩17,763 | ₩17,763 | ₩15,983 | ₩17,616 | -0.83% | 4.7천 |
|---|
| 2026.04.30 | ₩18,245 | ₩18,245 | ₩17,509 | ₩17,602 | -3.52% | 3.2천 |
|---|
| 2026.04.29 | ₩18,071 | ₩18,071 | ₩18,071 | ₩18,071 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩18,017 | ₩18,098 | ₩17,509 | ₩18,071 | +0.30% | 1.1천 |
|---|
| 2026.04.27 | ₩18,392 | ₩18,392 | ₩17,736 | ₩17,736 | -3.57% | 1.9천 |
|---|
| 2026.04.24 | ₩17,843 | ₩17,843 | ₩17,843 | ₩17,843 | 0.00% | 600 |
|---|
| 2026.04.23 | ₩18,673 | ₩18,673 | ₩18,205 | ₩18,205 | -2.51% | 3천 |
|---|
| 2026.04.22 | ₩18,178 | ₩19,409 | ₩16,478 | ₩18,606 | +2.36% | 1.6만 |
|---|
| 2026.04.21 | ₩18,231 | ₩19,316 | ₩18,111 | ₩18,272 | +0.22% | 2.7만 |
|---|
| 2026.04.20 | ₩17,803 | ₩18,740 | ₩17,642 | ₩18,660 | +4.81% | 4.9천 |
|---|
| 2026.04.17 | ₩17,776 | ₩18,178 | ₩16,879 | ₩18,178 | +2.26% | 3.3천 |
|---|
| 2026.04.16 | ₩18,071 | ₩18,071 | ₩17,589 | ₩17,589 | -2.67% | 600 |
|---|
| 2026.04.15 | ₩17,134 | ₩18,191 | ₩17,134 | ₩18,191 | +6.17% | 3.4천 |
|---|
| 2026.04.14 | ₩17,950 | ₩18,713 | ₩17,950 | ₩18,205 | +1.42% | 3.1천 |
|---|
| 2026.04.13 | ₩18,178 | ₩18,807 | ₩18,084 | ₩18,138 | -0.22% | 2.3천 |
|---|
| 2026.04.10 | ₩18,847 | ₩18,847 | ₩17,642 | ₩18,178 | -3.55% | 6.8천 |
|---|
| 2026.04.09 | ₩18,205 | ₩18,660 | ₩18,031 | ₩18,138 | -0.37% | 5.2천 |
|---|
| 2026.04.08 | ₩17,669 | ₩19,396 | ₩17,535 | ₩18,138 | +2.65% | 5.9천 |
|---|
| 2026.04.07 | ₩16,973 | ₩18,138 | ₩16,973 | ₩18,044 | +6.31% | 4.7천 |
|---|
| 2026.04.06 | ₩18,245 | ₩18,245 | ₩17,000 | ₩17,000 | -6.82% | 2.7천 |
|---|
| 2026.04.02 | ₩17,402 | ₩17,455 | ₩17,094 | ₩17,094 | -1.77% | 1.7천 |
|---|
| 2026.04.01 | ₩18,071 | ₩18,071 | ₩16,920 | ₩16,920 | -6.37% | 3.3천 |
|---|
| 2026.03.31 | ₩17,067 | ₩17,067 | ₩15,835 | ₩15,996 | -6.27% | 8.2천 |
|---|
| 2026.03.30 | ₩17,562 | ₩17,602 | ₩15,795 | ₩16,344 | -6.94% | 3.7천 |
|---|
| 2026.03.27 | ₩16,799 | ₩17,750 | ₩16,076 | ₩17,750 | +5.66% | 3.1천 |
|---|
| 2026.03.26 | ₩15,929 | ₩17,468 | ₩15,929 | ₩17,468 | +9.66% | 1.9천 |
|---|
| 2026.03.25 | ₩18,472 | ₩18,472 | ₩17,000 | ₩18,084 | -2.10% | 4.1천 |
|---|
| 2026.03.24 | ₩17,589 | ₩18,191 | ₩16,759 | ₩16,759 | -4.72% | 1.9천 |
|---|
| 2026.03.23 | ₩17,482 | ₩17,736 | ₩16,813 | ₩17,402 | -0.46% | 3.8천 |
|---|
| 2026.03.20 | ₩16,398 | ₩17,482 | ₩15,715 | ₩15,715 | -4.16% | 1.6천 |
|---|
| 2026.03.19 | ₩17,027 | ₩17,669 | ₩17,027 | ₩17,589 | +3.30% | 1.4천 |
|---|
| 2026.03.18 | ₩14,872 | ₩16,960 | ₩14,872 | ₩16,960 | +14.04% | 7.3천 |
|---|
| 2026.03.17 | ₩13,720 | ₩15,166 | ₩13,720 | ₩14,898 | +8.59% | 6.2천 |
|---|
| 2026.03.16 | ₩14,939 | ₩14,992 | ₩13,935 | ₩14,242 | -4.66% | 9.8천 |
|---|
| 2026.03.13 | ₩15,394 | ₩15,420 | ₩14,992 | ₩14,992 | -2.61% | 2.2천 |
|---|
| 2026.03.12 | ₩16,130 | ₩16,130 | ₩15,394 | ₩15,876 | -1.58% | 2.7천 |
|---|
| 2026.03.11 | ₩15,675 | ₩16,103 | ₩15,675 | ₩15,702 | +0.17% | 1.6천 |
|---|
| 2026.03.10 | ₩15,969 | ₩17,335 | ₩15,702 | ₩16,331 | +2.26% | 6.5천 |
|---|
| 2026.03.09 | ₩16,304 | ₩17,562 | ₩15,394 | ₩15,728 | -3.53% | 1.1만 |
|---|
| 2026.03.06 | ₩17,187 | ₩18,901 | ₩16,371 | ₩17,335 | +0.86% | 6.6천 |
|---|
| 2026.03.05 | ₩18,513 | ₩18,513 | ₩16,987 | ₩17,803 | -3.83% | 2.8천 |
|---|
| 2026.03.04 | ₩17,321 | ₩18,713 | ₩16,987 | ₩18,713 | +8.04% | 1.7천 |
|---|
| 2026.03.03 | ₩17,991 | ₩19,115 | ₩17,428 | ₩17,950 | -0.22% | 2.1만 |
|---|
| 2026.03.02 | ₩18,727 | ₩20,601 | ₩16,558 | ₩17,147 | -8.43% | 7.6천 |
|---|
| 2026.02.27 | ₩18,620 | ₩18,941 | ₩18,620 | ₩18,687 | +0.36% | 1.3천 |
|---|
| 2026.02.26 | ₩20,882 | ₩20,882 | ₩19,731 | ₩20,079 | -3.85% | 2.4천 |
|---|
| 2026.02.25 | ₩21,096 | ₩21,832 | ₩20,989 | ₩21,618 | +2.47% | 4.2천 |
|---|
| 2026.02.24 | ₩22,475 | ₩22,475 | ₩21,417 | ₩21,417 | -4.71% | 7.1천 |
|---|
| 2026.02.23 | ₩23,746 | ₩24,242 | ₩22,287 | ₩22,287 | -6.14% | 6.4천 |
|---|
| 2026.02.20 | ₩24,228 | ₩24,389 | ₩23,211 | ₩23,211 | -4.20% | 5.4천 |
|---|
| 2026.02.19 | ₩24,898 | ₩24,991 | ₩24,108 | ₩24,108 | -3.17% | 3.2천 |
|---|
| 2026.02.18 | ₩25,152 | ₩25,152 | ₩24,804 | ₩24,991 | -0.64% | 1.5천 |
|---|
| 2026.02.17 | ₩26,611 | ₩26,611 | ₩24,376 | ₩24,911 | -6.39% | 7.3천 |
|---|
| 2026.02.13 | ₩25,687 | ₩27,213 | ₩25,420 | ₩26,504 | +3.18% | 1.1만 |
|---|
| 2026.02.12 | ₩24,911 | ₩27,816 | ₩24,911 | ₩25,072 | +0.64% | 7.5천 |
|---|
| 2026.02.11 | ₩26,879 | ₩26,879 | ₩25,205 | ₩26,116 | -2.84% | 7.1천 |
|---|
| 2026.02.10 | ₩26,370 | ₩26,370 | ₩25,701 | ₩25,714 | -2.49% | 3.2천 |
|---|
| 2026.02.09 | ₩24,268 | ₩27,039 | ₩24,268 | ₩25,714 | +5.96% | 1.2만 |
|---|
| 2026.02.06 | ₩25,085 | ₩25,085 | ₩24,362 | ₩24,362 | -2.88% | 2천 |
|---|
| 2026.02.05 | ₩25,701 | ₩26,316 | ₩25,125 | ₩25,286 | -1.61% | 6.5천 |
|---|
| 2026.02.04 | ₩26,905 | ₩26,905 | ₩25,647 | ₩26,464 | -1.64% | 1.1만 |
|---|
| 2026.02.03 | ₩27,776 | ₩27,869 | ₩26,116 | ₩26,116 | -5.98% | 8.2천 |
|---|
| 2026.02.02 | ₩27,320 | ₩27,909 | ₩27,320 | ₩27,575 | +0.93% | 5.4천 |
|---|
| 2026.01.30 | ₩26,772 | ₩27,441 | ₩26,772 | ₩27,441 | +2.50% | 2.9천 |
|---|
| 2026.01.29 | ₩27,668 | ₩28,552 | ₩27,307 | ₩27,762 | +0.34% | 3.4천 |
|---|
| 2026.01.28 | ₩28,311 | ₩28,833 | ₩27,240 | ₩27,240 | -3.78% | 5.1천 |
|---|
| 2026.01.27 | ₩27,722 | ₩28,445 | ₩27,709 | ₩28,231 | +1.83% | 8.8천 |
|---|
| 2026.01.26 | ₩27,628 | ₩28,418 | ₩26,705 | ₩27,441 | -0.68% | 5.3천 |
|---|
| 2026.01.23 | ₩27,789 | ₩28,110 | ₩27,387 | ₩27,401 | -1.40% | 4.4천 |
|---|
| 2026.01.22 | ₩26,571 | ₩30,386 | ₩25,433 | ₩27,709 | +4.28% | 6.3만 |
|---|
| 2026.01.21 | ₩27,588 | ₩29,034 | ₩26,437 | ₩26,437 | -4.17% | 9.4천 |
|---|
| 2026.01.20 | ₩27,039 | ₩27,039 | ₩26,772 | ₩26,986 | -0.20% | 2천 |
|---|
| 2026.01.16 | ₩27,307 | ₩27,307 | ₩27,307 | ₩27,307 | 0.00% | 1.4천 |
|---|
| 2026.01.15 | ₩25,433 | ₩28,110 | ₩25,433 | ₩27,187 | +6.89% | 7.2천 |
|---|
| 2026.01.14 | ₩27,441 | ₩27,441 | ₩26,236 | ₩26,290 | -4.20% | 1.8천 |
|---|
| 2026.01.13 | ₩26,865 | ₩27,013 | ₩26,330 | ₩26,785 | -0.30% | 4.4천 |
|---|
| 2026.01.12 | ₩26,437 | ₩26,812 | ₩25,741 | ₩26,477 | +0.15% | 5.7천 |
|---|
| 2026.01.09 | ₩27,079 | ₩27,079 | ₩25,902 | ₩26,557 | -1.93% | 5.1천 |
|---|
| 2026.01.08 | ₩24,965 | ₩28,565 | ₩24,965 | ₩27,976 | +12.06% | 3.4만 |
|---|
| 2026.01.07 | ₩24,389 | ₩25,246 | ₩24,228 | ₩24,965 | +2.36% | 6.8천 |
|---|
| 2026.01.06 | ₩22,060 | ₩25,072 | ₩22,060 | ₩25,072 | +13.65% | 7.6천 |
|---|
| 2026.01.05 | ₩21,029 | ₩22,073 | ₩21,029 | ₩22,073 | +4.96% | 3.2천 |
|---|
| 2026.01.02 | ₩19,918 | ₩21,511 | ₩19,918 | ₩21,029 | +5.58% | 3.6천 |
|---|
| 2025.12.31 | ₩18,740 | ₩20,748 | ₩18,673 | ₩19,811 | +5.71% | 8.6천 |
|---|
| 2025.12.30 | ₩21,203 | ₩21,203 | ₩19,168 | ₩19,168 | -9.60% | 8.1천 |
|---|
| 2025.12.29 | ₩20,748 | ₩20,882 | ₩19,757 | ₩20,105 | -3.10% | 1.1만 |
|---|
| 2025.12.26 | ₩21,216 | ₩21,538 | ₩21,016 | ₩21,016 | -0.95% | 6천 |
|---|
| 2025.12.24 | ₩21,083 | ₩21,752 | ₩21,083 | ₩21,752 | +3.17% | 2.1천 |
|---|
| 2025.12.23 | ₩21,016 | ₩21,150 | ₩20,279 | ₩20,748 | -1.27% | 1.1만 |
|---|
| 2025.12.22 | ₩21,565 | ₩21,565 | ₩20,802 | ₩21,350 | -0.99% | 2.5천 |
|---|
| 2025.12.19 | ₩22,046 | ₩22,676 | ₩20,788 | ₩20,949 | -4.98% | 2.3만 |
|---|
| 2025.12.18 | ₩19,035 | ₩20,882 | ₩18,754 | ₩20,882 | +9.70% | 2.1만 |
|---|
| 2025.12.17 | ₩19,757 | ₩19,757 | ₩18,258 | ₩18,258 | -7.59% | 5.1천 |
|---|
| 2025.12.16 | ₩20,561 | ₩20,561 | ₩19,757 | ₩19,757 | -3.91% | 3.6천 |
|---|
| 2025.12.15 | ₩19,677 | ₩20,909 | ₩19,383 | ₩20,909 | +6.26% | 8.7천 |
|---|
| 2025.12.12 | ₩19,905 | ₩21,471 | ₩17,415 | ₩18,740 | -5.85% | 4.2만 |
|---|
| 2025.12.11 | ₩17,495 | ₩23,224 | ₩16,960 | ₩20,346 | +16.30% | 7.5만 |
|---|
| 2025.12.10 | ₩16,786 | ₩17,883 | ₩16,612 | ₩16,987 | +1.20% | 1.7만 |
|---|
| 2025.12.09 | ₩17,201 | ₩17,201 | ₩15,755 | ₩15,755 | -8.40% | 2.1만 |
|---|
| 2025.12.08 | ₩14,925 | ₩16,732 | ₩14,925 | ₩16,183 | +8.43% | 8.4천 |
|---|
| 2025.12.05 | ₩13,372 | ₩15,394 | ₩13,372 | ₩15,313 | +14.51% | 1.2만 |
|---|
| 2025.12.04 | ₩13,921 | ₩13,921 | ₩13,279 | ₩13,372 | -3.94% | 3.4천 |
|---|
| 2025.12.03 | ₩12,998 | ₩15,715 | ₩12,998 | ₩13,948 | +7.31% | 8천 |
|---|
| 2025.12.02 | ₩14,617 | ₩16,719 | ₩12,998 | ₩13,038 | -10.81% | 1.6만 |
|---|
| 2025.12.01 | ₩12,542 | ₩13,894 | ₩12,476 | ₩13,185 | +5.12% | 3.4천 |
|---|
| 2025.11.28 | ₩13,011 | ₩13,011 | ₩12,382 | ₩12,382 | -4.84% | 1천 |
|---|
| 2025.11.26 | ₩13,292 | ₩13,292 | ₩12,302 | ₩12,342 | -7.15% | 7.6천 |
|---|
| 2025.11.25 | ₩12,663 | ₩13,546 | ₩12,114 | ₩12,261 | -3.17% | 1.3만 |
|---|
| 2025.11.24 | ₩13,640 | ₩13,640 | ₩12,328 | ₩12,676 | -7.07% | 1.2만 |
|---|
| 2025.11.21 | ₩14,055 | ₩14,055 | ₩13,011 | ₩13,185 | -6.19% | 3.3천 |
|---|
| 2025.11.20 | ₩14,082 | ₩14,082 | ₩12,864 | ₩13,185 | -6.37% | 9.2천 |
|---|
| 2025.11.19 | ₩14,323 | ₩14,323 | ₩13,399 | ₩13,399 | -6.45% | 1.9천 |
|---|
| 2025.11.18 | ₩14,269 | ₩14,269 | ₩13,814 | ₩13,814 | -3.19% | 4.1천 |
|---|
| 2025.11.17 | ₩14,751 | ₩14,778 | ₩13,908 | ₩14,269 | -3.27% | 8.2천 |
|---|
| 2025.11.14 | ₩15,206 | ₩15,206 | ₩14,805 | ₩14,845 | -2.38% | 1.5천 |
|---|
| 2025.11.13 | ₩15,755 | ₩15,782 | ₩14,724 | ₩15,206 | -3.48% | 3.2천 |
|---|
| 2025.11.12 | ₩16,197 | ₩16,478 | ₩15,380 | ₩15,728 | -2.89% | 8.1천 |
|---|
| 2025.11.11 | ₩16,291 | ₩17,642 | ₩15,420 | ₩16,130 | -0.99% | 7.3천 |
|---|
| 2025.11.10 | ₩18,084 | ₩18,084 | ₩16,866 | ₩16,866 | -6.74% | 2.9천 |
|---|
| 2025.11.07 | ₩18,446 | ₩18,446 | ₩17,120 | ₩17,830 | -3.34% | 4.3천 |
|---|
| 2025.11.06 | ₩18,620 | ₩19,369 | ₩18,084 | ₩18,098 | -2.80% | 3.4천 |
|---|
| 2025.11.05 | ₩19,691 | ₩19,691 | ₩18,151 | ₩19,061 | -3.20% | 9.4천 |
|---|
| 2025.11.04 | ₩18,954 | ₩19,450 | ₩18,499 | ₩18,499 | -2.40% | 4.2천 |
|---|
| 2025.11.03 | ₩19,637 | ₩19,798 | ₩19,061 | ₩19,128 | -2.59% | 5.1천 |
|---|
| 2025.10.31 | ₩17,067 | ₩18,981 | ₩17,067 | ₩18,151 | +6.35% | 4.7천 |
|---|
| 2025.10.30 | ₩20,346 | ₩21,056 | ₩17,067 | ₩18,472 | -9.21% | 2.3만 |
|---|
| 2025.10.29 | ₩20,105 | ₩21,859 | ₩20,105 | ₩20,775 | +3.33% | 2.7천 |
|---|
| 2025.10.28 | ₩21,484 | ₩21,511 | ₩20,935 | ₩21,150 | -1.56% | 4.2천 |
|---|
| 2025.10.27 | ₩22,301 | ₩22,301 | ₩21,685 | ₩21,765 | -2.40% | 3.8천 |
|---|
| 2025.10.24 | ₩22,756 | ₩22,930 | ₩21,886 | ₩22,689 | -0.29% | 3.3천 |
|---|
| 2025.10.23 | ₩22,689 | ₩22,756 | ₩22,609 | ₩22,756 | +0.29% | 1.5천 |
|---|
| 2025.10.22 | ₩22,903 | ₩22,903 | ₩22,475 | ₩22,475 | -1.87% | 1.8천 |
|---|
| 2025.10.21 | ₩22,876 | ₩22,916 | ₩22,394 | ₩22,916 | +0.18% | 2.1천 |
|---|
| 2025.10.20 | ₩22,716 | ₩23,492 | ₩22,622 | ₩23,291 | +2.53% | 5.5천 |
|---|
| 2025.10.17 | ₩21,899 | ₩22,488 | ₩21,899 | ₩22,073 | +0.79% | 3.8천 |
|---|
| 2025.10.16 | ₩23,091 | ₩23,091 | ₩22,167 | ₩22,742 | -1.51% | 9.3천 |
|---|
| 2025.10.15 | ₩23,586 | ₩25,139 | ₩23,024 | ₩23,546 | -0.17% | 2.7만 |
|---|
| 2025.10.14 | ₩23,479 | ₩23,679 | ₩22,983 | ₩22,997 | -2.05% | 5.3천 |
|---|
| 2025.10.13 | ₩22,930 | ₩23,599 | ₩22,863 | ₩23,599 | +2.92% | 3천 |
|---|
| 2025.10.10 | ₩23,827 | ₩23,827 | ₩23,827 | ₩23,827 | 0.00% | 1.4천 |
|---|