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 | ₩10,461 | ₩10,461 | ₩10,206 | ₩10,260 | -1.92% | 2.3천 |
| 2026.10.08 | ₩10,367 | ₩10,367 | ₩10,367 | ₩10,367 | 0.00% | 500 |
| 2026.10.07 | ₩10,099 | ₩10,099 | ₩10,059 | ₩10,059 | -0.40% | 700 |
| 2026.10.06 | ₩10,193 | ₩10,193 | ₩10,045 | ₩10,045 | -1.45% | 1.3천 |
| 2026.10.05 | ₩10,233 | ₩10,595 | ₩10,112 | ₩10,112 | -1.18% | 700 |
| 2026.10.02 | ₩9,951 | ₩10,300 | ₩9,857 | ₩10,193 | +2.43% | 5.2천 |
| 2026.10.01 | ₩9,924 | ₩10,179 | ₩9,790 | ₩9,965 | +0.41% | 6.4천 |
| 2026.09.30 | ₩10,126 | ₩10,179 | ₩10,126 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,179 |
| +0.53% |
| 1.2천 |
| 2026.09.29 | ₩10,287 | ₩10,327 | ₩10,152 | ₩10,327 | +0.39% | 1.6천 |
|---|
| 2026.09.28 | ₩10,380 | ₩10,380 | ₩10,059 | ₩10,059 | -3.10% | 4.2천 |
|---|
| 2026.09.25 | ₩10,394 | ₩10,528 | ₩10,327 | ₩10,528 | +1.29% | 3천 |
|---|
| 2026.09.24 | ₩10,059 | ₩10,568 | ₩10,059 | ₩10,421 | +3.60% | 6.9천 |
|---|
| 2026.09.23 | ₩10,689 | ₩10,689 | ₩10,059 | ₩10,635 | -0.50% | 1.9천 |
|---|
| 2026.09.22 | ₩10,139 | ₩10,662 | ₩10,139 | ₩10,313 | +1.72% | 2.4천 |
|---|
| 2026.09.21 | ₩11,038 | ₩11,038 | ₩10,313 | ₩10,313 | -6.56% | 1.3천 |
|---|
| 2026.09.18 | ₩10,555 | ₩10,796 | ₩10,488 | ₩10,716 | +1.52% | 2.5천 |
|---|
| 2026.09.17 | ₩10,394 | ₩10,769 | ₩9,388 | ₩10,568 | +1.68% | 1.1만 |
|---|
| 2026.09.16 | ₩10,944 | ₩11,091 | ₩10,394 | ₩10,461 | -4.41% | 1.2만 |
|---|
| 2026.09.15 | ₩11,131 | ₩11,681 | ₩10,059 | ₩10,059 | -9.64% | 8.5천 |
|---|
| 2026.09.14 | ₩10,930 | ₩11,400 | ₩10,394 | ₩10,461 | -4.29% | 9.3천 |
|---|
| 2026.09.11 | ₩11,239 | ₩11,708 | ₩10,675 | ₩10,836 | -3.58% | 9.2천 |
|---|
| 2026.09.10 | ₩11,775 | ₩11,802 | ₩10,930 | ₩10,997 | -6.61% | 6.7천 |
|---|
| 2026.09.09 | ₩11,520 | ₩11,668 | ₩11,319 | ₩11,587 | +0.58% | 4.2천 |
|---|
| 2026.09.08 | ₩11,856 | ₩11,856 | ₩11,333 | ₩11,520 | -2.83% | 2.7천 |
|---|
| 2026.09.04 | ₩11,842 | ₩11,842 | ₩11,668 | ₩11,802 | -0.34% | 3천 |
|---|
| 2026.09.03 | ₩12,687 | ₩12,687 | ₩11,762 | ₩11,762 | -7.29% | 1.5만 |
|---|
| 2026.09.02 | ₩12,338 | ₩12,821 | ₩11,950 | ₩12,097 | -1.96% | 1.8만 |
|---|
| 2026.09.01 | ₩12,821 | ₩13,613 | ₩11,936 | ₩12,352 | -3.66% | 1.6만 |
|---|
| 2026.08.31 | ₩13,277 | ₩13,653 | ₩12,365 | ₩12,526 | -5.66% | 4.5천 |
|---|
| 2026.08.28 | ₩12,862 | ₩12,969 | ₩12,325 | ₩12,325 | -4.17% | 4.2천 |
|---|
| 2026.08.27 | ₩13,130 | ₩13,130 | ₩12,473 | ₩12,486 | -4.90% | 5.6천 |
|---|
| 2026.08.26 | ₩13,465 | ₩13,519 | ₩12,593 | ₩12,754 | -5.28% | 8.1천 |
|---|
| 2026.08.25 | ₩12,647 | ₩13,626 | ₩12,432 | ₩12,580 | -0.53% | 6.7천 |
|---|
| 2026.08.24 | ₩12,741 | ₩12,741 | ₩12,392 | ₩12,647 | -0.74% | 7.1천 |
|---|
| 2026.08.21 | ₩13,371 | ₩13,371 | ₩12,660 | ₩12,741 | -4.71% | 7.1천 |
|---|
| 2026.08.20 | ₩13,237 | ₩13,237 | ₩11,936 | ₩12,365 | -6.59% | 2.4만 |
|---|
| 2026.08.19 | ₩13,036 | ₩13,505 | ₩13,009 | ₩13,425 | +2.98% | 4.9천 |
|---|
| 2026.08.18 | ₩14,042 | ₩14,042 | ₩13,559 | ₩13,559 | -3.44% | 4.4천 |
|---|
| 2026.08.17 | ₩13,398 | ₩14,417 | ₩12,875 | ₩13,492 | +0.70% | 7.7천 |
|---|
| 2026.08.14 | ₩14,525 | ₩14,525 | ₩13,747 | ₩13,961 | -3.88% | 1.2만 |
|---|
| 2026.08.13 | ₩13,814 | ₩14,605 | ₩13,358 | ₩13,438 | -2.72% | 1.2만 |
|---|
| 2026.08.12 | ₩12,432 | ₩14,618 | ₩12,432 | ₩14,618 | +17.58% | 2.5만 |
|---|
| 2026.08.11 | ₩13,183 | ₩13,881 | ₩13,143 | ₩13,881 | +5.29% | 3.5천 |
|---|
| 2026.08.10 | ₩12,888 | ₩13,841 | ₩12,620 | ₩13,411 | +4.06% | 7.9만 |
|---|
| 2026.08.07 | ₩13,358 | ₩13,358 | ₩12,660 | ₩12,915 | -3.31% | 9.7천 |
|---|
| 2026.08.06 | ₩13,076 | ₩13,546 | ₩12,446 | ₩12,929 | -1.13% | 7.5천 |
|---|
| 2026.08.05 | ₩13,948 | ₩13,948 | ₩12,808 | ₩12,862 | -7.79% | 8.1천 |
|---|
| 2026.08.04 | ₩13,613 | ₩13,653 | ₩12,674 | ₩12,674 | -6.90% | 4.8천 |
|---|
| 2026.08.03 | ₩13,411 | ₩14,753 | ₩12,754 | ₩13,063 | -2.60% | 1.7만 |
|---|
| 2026.07.31 | ₩13,090 | ₩13,318 | ₩12,915 | ₩13,022 | -0.51% | 4.6천 |
|---|
| 2026.07.30 | ₩13,090 | ₩13,090 | ₩12,929 | ₩12,929 | -1.23% | 2.4천 |
|---|
| 2026.07.29 | ₩13,800 | ₩13,800 | ₩12,754 | ₩13,049 | -5.44% | 2.5천 |
|---|
| 2026.07.28 | ₩13,666 | ₩14,216 | ₩12,352 | ₩12,835 | -6.08% | 1.1만 |
|---|
| 2026.07.27 | ₩12,634 | ₩13,613 | ₩12,634 | ₩13,425 | +6.26% | 1만 |
|---|
| 2026.07.24 | ₩13,210 | ₩13,411 | ₩12,607 | ₩12,996 | -1.62% | 3.6천 |
|---|
| 2026.07.23 | ₩14,122 | ₩14,350 | ₩13,264 | ₩13,264 | -6.08% | 8.5천 |
|---|
| 2026.07.22 | ₩14,297 | ₩14,457 | ₩14,042 | ₩14,149 | -1.03% | 4.7천 |
|---|
| 2026.07.21 | ₩14,806 | ₩14,913 | ₩14,457 | ₩14,551 | -1.72% | 2.7천 |
|---|
| 2026.07.20 | ₩14,927 | ₩15,799 | ₩14,927 | ₩15,530 | +4.04% | 1.8천 |
|---|
| 2026.07.17 | ₩15,021 | ₩15,544 | ₩14,498 | ₩15,021 | 0.00% | 3.4만 |
|---|
| 2026.07.16 | ₩14,484 | ₩15,074 | ₩14,229 | ₩14,390 | -0.65% | 1.3만 |
|---|
| 2026.07.15 | ₩14,162 | ₩15,061 | ₩14,162 | ₩14,525 | +2.56% | 7.3천 |
|---|
| 2026.07.14 | ₩14,645 | ₩14,645 | ₩14,149 | ₩14,538 | -0.73% | 2.2천 |
|---|
| 2026.07.13 | ₩14,551 | ₩15,262 | ₩14,323 | ₩14,806 | +1.75% | 2.8만 |
|---|
| 2026.07.10 | ₩15,141 | ₩15,597 | ₩14,390 | ₩14,431 | -4.69% | 1.8만 |
|---|
| 2026.07.09 | ₩13,344 | ₩14,216 | ₩13,344 | ₩14,149 | +6.03% | 1.7천 |
|---|
| 2026.07.08 | ₩12,915 | ₩13,666 | ₩12,607 | ₩13,666 | +5.82% | 1.2만 |
|---|
| 2026.07.07 | ₩13,613 | ₩14,390 | ₩13,143 | ₩13,143 | -3.45% | 8천 |
|---|
| 2026.07.06 | ₩13,277 | ₩14,350 | ₩12,271 | ₩13,505 | +1.72% | 4.6만 |
|---|
| 2026.07.02 | ₩13,827 | ₩14,913 | ₩13,331 | ₩13,331 | -3.59% | 1.5만 |
|---|
| 2026.07.01 | ₩14,444 | ₩14,444 | ₩12,915 | ₩13,371 | -7.43% | 1.3만 |
|---|
| 2026.06.30 | ₩13,411 | ₩13,411 | ₩13,411 | ₩13,411 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩13,143 | ₩13,411 | ₩13,143 | ₩13,411 | +2.04% | 3.9천 |
|---|
| 2026.06.26 | ₩13,613 | ₩14,712 | ₩13,613 | ₩14,337 | +5.32% | 5.1천 |
|---|
| 2026.06.25 | ₩13,894 | ₩13,894 | ₩13,894 | ₩13,894 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩14,417 | ₩15,276 | ₩13,894 | ₩13,894 | -3.63% | 2.5만 |
|---|
| 2026.06.23 | ₩14,699 | ₩15,691 | ₩14,337 | ₩14,726 | +0.18% | 8.1천 |
|---|
| 2026.06.22 | ₩14,162 | ₩14,753 | ₩14,109 | ₩14,444 | +1.99% | 8.9천 |
|---|
| 2026.06.18 | ₩12,808 | ₩13,814 | ₩12,808 | ₩13,814 | +7.85% | 5.6천 |
|---|
| 2026.06.17 | ₩12,285 | ₩12,848 | ₩12,285 | ₩12,808 | +4.26% | 2.2천 |
|---|
| 2026.06.16 | ₩11,936 | ₩12,634 | ₩11,936 | ₩12,580 | +5.39% | 1.3만 |
|---|
| 2026.06.15 | ₩12,245 | ₩12,741 | ₩11,856 | ₩12,084 | -1.31% | 1.4만 |
|---|
| 2026.06.12 | ₩12,406 | ₩13,277 | ₩12,312 | ₩13,277 | +7.03% | 7.2천 |
|---|
| 2026.06.11 | ₩12,701 | ₩12,741 | ₩12,674 | ₩12,674 | -0.21% | 4.3천 |
|---|
| 2026.06.10 | ₩12,540 | ₩12,540 | ₩12,540 | ₩12,540 | 0.00% | 500 |
|---|
| 2026.06.09 | ₩11,641 | ₩13,277 | ₩11,641 | ₩12,325 | +5.88% | 1.8만 |
|---|
| 2026.06.08 | ₩12,486 | ₩12,513 | ₩12,486 | ₩12,513 | +0.21% | 2.9천 |
|---|
| 2026.06.05 | ₩12,848 | ₩12,915 | ₩12,084 | ₩12,084 | -5.95% | 1만 |
|---|
| 2026.06.04 | ₩12,808 | ₩14,082 | ₩12,070 | ₩12,781 | -0.21% | 1.4만 |
|---|
| 2026.06.03 | ₩12,741 | ₩13,747 | ₩12,151 | ₩12,151 | -4.63% | 1.7만 |
|---|
| 2026.06.02 | ₩12,875 | ₩12,875 | ₩12,875 | ₩12,875 | 0.00% | 1.7천 |
|---|
| 2026.06.01 | ₩14,471 | ₩14,806 | ₩13,492 | ₩13,492 | -6.77% | 3천 |
|---|
| 2026.05.29 | ₩14,042 | ₩14,940 | ₩13,720 | ₩13,747 | -2.10% | 1.2만 |
|---|
| 2026.05.28 | ₩14,484 | ₩14,659 | ₩13,800 | ₩13,814 | -4.63% | 7.6천 |
|---|
| 2026.05.27 | ₩14,350 | ₩14,954 | ₩13,626 | ₩14,484 | +0.93% | 1.3만 |
|---|
| 2026.05.26 | ₩14,149 | ₩14,390 | ₩14,149 | ₩14,390 | +1.71% | 1.1천 |
|---|
| 2026.05.22 | ₩14,136 | ₩14,726 | ₩14,136 | ₩14,256 | +0.85% | 4.2천 |
|---|
| 2026.05.21 | ₩14,015 | ₩15,034 | ₩14,015 | ₩14,511 | +3.54% | 8.4천 |
|---|
| 2026.05.20 | ₩14,525 | ₩14,632 | ₩14,216 | ₩14,216 | -2.12% | 1.6천 |
|---|
| 2026.05.19 | ₩12,580 | ₩15,490 | ₩12,580 | ₩15,007 | +19.30% | 1.4만 |
|---|
| 2026.05.18 | ₩13,411 | ₩13,452 | ₩11,400 | ₩12,566 | -6.30% | 2.9만 |
|---|
| 2026.05.15 | ₩15,960 | ₩15,960 | ₩12,929 | ₩13,452 | -15.71% | 1.2만 |
|---|
| 2026.05.14 | ₩17,904 | ₩17,904 | ₩12,741 | ₩13,733 | -23.30% | 4.5만 |
|---|
| 2026.05.13 | ₩17,944 | ₩18,776 | ₩17,944 | ₩18,441 | +2.77% | 3천 |
|---|
| 2026.05.12 | ₩17,998 | ₩18,776 | ₩17,958 | ₩17,998 | 0.00% | 2.3만 |
|---|
| 2026.05.11 | ₩18,012 | ₩18,105 | ₩17,904 | ₩17,904 | -0.60% | 1.6천 |
|---|
| 2026.05.08 | ₩17,663 | ₩18,535 | ₩17,663 | ₩17,770 | +0.61% | 2.8천 |
|---|
| 2026.05.07 | ₩17,448 | ₩17,690 | ₩17,448 | ₩17,663 | +1.23% | 3.1천 |
|---|
| 2026.05.06 | ₩16,845 | ₩17,435 | ₩16,630 | ₩16,898 | +0.32% | 1.5만 |
|---|
| 2026.05.05 | ₩17,032 | ₩17,032 | ₩16,362 | ₩16,442 | -3.46% | 900 |
|---|
| 2026.05.04 | ₩17,435 | ₩17,475 | ₩16,630 | ₩17,032 | -2.31% | 2.3천 |
|---|
| 2026.05.01 | ₩17,797 | ₩17,797 | ₩16,013 | ₩17,649 | -0.83% | 4.7천 |
|---|
| 2026.04.30 | ₩18,280 | ₩18,280 | ₩17,542 | ₩17,636 | -3.52% | 3.2천 |
|---|
| 2026.04.29 | ₩18,105 | ₩18,105 | ₩18,105 | ₩18,105 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩18,052 | ₩18,132 | ₩17,542 | ₩18,105 | +0.30% | 1.1천 |
|---|
| 2026.04.27 | ₩18,427 | ₩18,427 | ₩17,770 | ₩17,770 | -3.57% | 1.9천 |
|---|
| 2026.04.24 | ₩17,877 | ₩17,877 | ₩17,877 | ₩17,877 | 0.00% | 600 |
|---|
| 2026.04.23 | ₩18,709 | ₩18,709 | ₩18,240 | ₩18,240 | -2.51% | 3천 |
|---|
| 2026.04.22 | ₩18,213 | ₩19,447 | ₩16,509 | ₩18,642 | +2.36% | 1.6만 |
|---|
| 2026.04.21 | ₩18,266 | ₩19,353 | ₩18,146 | ₩18,307 | +0.22% | 2.7만 |
|---|
| 2026.04.20 | ₩17,837 | ₩18,776 | ₩17,676 | ₩18,695 | +4.81% | 4.9천 |
|---|
| 2026.04.17 | ₩17,810 | ₩18,213 | ₩16,912 | ₩18,213 | +2.26% | 3.3천 |
|---|
| 2026.04.16 | ₩18,105 | ₩18,105 | ₩17,623 | ₩17,623 | -2.67% | 600 |
|---|
| 2026.04.15 | ₩17,167 | ₩18,226 | ₩17,167 | ₩18,226 | +6.17% | 3.4천 |
|---|
| 2026.04.14 | ₩17,985 | ₩18,749 | ₩17,985 | ₩18,240 | +1.42% | 3.1천 |
|---|
| 2026.04.13 | ₩18,213 | ₩18,843 | ₩18,119 | ₩18,172 | -0.22% | 2.3천 |
|---|
| 2026.04.10 | ₩18,883 | ₩18,883 | ₩17,676 | ₩18,213 | -3.55% | 6.8천 |
|---|
| 2026.04.09 | ₩18,240 | ₩18,695 | ₩18,065 | ₩18,172 | -0.37% | 5.2천 |
|---|
| 2026.04.08 | ₩17,703 | ₩19,433 | ₩17,569 | ₩18,172 | +2.65% | 5.9천 |
|---|
| 2026.04.07 | ₩17,006 | ₩18,172 | ₩17,006 | ₩18,079 | +6.31% | 4.7천 |
|---|
| 2026.04.06 | ₩18,280 | ₩18,280 | ₩17,032 | ₩17,032 | -6.82% | 2.7천 |
|---|
| 2026.04.02 | ₩17,435 | ₩17,488 | ₩17,126 | ₩17,126 | -1.77% | 1.7천 |
|---|
| 2026.04.01 | ₩18,105 | ₩18,105 | ₩16,952 | ₩16,952 | -6.37% | 3.3천 |
|---|
| 2026.03.31 | ₩17,100 | ₩17,100 | ₩15,866 | ₩16,027 | -6.27% | 8.2천 |
|---|
| 2026.03.30 | ₩17,596 | ₩17,636 | ₩15,825 | ₩16,375 | -6.94% | 3.7천 |
|---|
| 2026.03.27 | ₩16,831 | ₩17,784 | ₩16,107 | ₩17,784 | +5.66% | 3.1천 |
|---|
| 2026.03.26 | ₩15,960 | ₩17,502 | ₩15,960 | ₩17,502 | +9.66% | 1.9천 |
|---|
| 2026.03.25 | ₩18,508 | ₩18,508 | ₩17,032 | ₩18,119 | -2.10% | 4.1천 |
|---|
| 2026.03.24 | ₩17,623 | ₩18,226 | ₩16,791 | ₩16,791 | -4.72% | 1.9천 |
|---|
| 2026.03.23 | ₩17,515 | ₩17,770 | ₩16,845 | ₩17,435 | -0.46% | 3.8천 |
|---|
| 2026.03.20 | ₩16,429 | ₩17,515 | ₩15,745 | ₩15,745 | -4.16% | 1.6천 |
|---|
| 2026.03.19 | ₩17,059 | ₩17,703 | ₩17,059 | ₩17,623 | +3.30% | 1.4천 |
|---|
| 2026.03.18 | ₩14,900 | ₩16,992 | ₩14,900 | ₩16,992 | +14.04% | 7.3천 |
|---|
| 2026.03.17 | ₩13,747 | ₩15,195 | ₩13,747 | ₩14,927 | +8.59% | 6.2천 |
|---|
| 2026.03.16 | ₩14,967 | ₩15,021 | ₩13,961 | ₩14,270 | -4.66% | 9.8천 |
|---|
| 2026.03.13 | ₩15,423 | ₩15,450 | ₩15,021 | ₩15,021 | -2.61% | 2.2천 |
|---|
| 2026.03.12 | ₩16,161 | ₩16,161 | ₩15,423 | ₩15,906 | -1.58% | 2.7천 |
|---|
| 2026.03.11 | ₩15,705 | ₩16,134 | ₩15,705 | ₩15,732 | +0.17% | 1.6천 |
|---|
| 2026.03.10 | ₩16,000 | ₩17,368 | ₩15,732 | ₩16,362 | +2.26% | 6.5천 |
|---|
| 2026.03.09 | ₩16,335 | ₩17,596 | ₩15,423 | ₩15,758 | -3.53% | 1.1만 |
|---|
| 2026.03.06 | ₩17,220 | ₩18,937 | ₩16,402 | ₩17,368 | +0.86% | 6.6천 |
|---|
| 2026.03.05 | ₩18,548 | ₩18,548 | ₩17,019 | ₩17,837 | -3.83% | 2.8천 |
|---|
| 2026.03.04 | ₩17,354 | ₩18,749 | ₩17,019 | ₩18,749 | +8.04% | 1.7천 |
|---|
| 2026.03.03 | ₩18,025 | ₩19,151 | ₩17,462 | ₩17,985 | -0.22% | 2.1만 |
|---|
| 2026.03.02 | ₩18,763 | ₩20,640 | ₩16,590 | ₩17,180 | -8.43% | 7.6천 |
|---|
| 2026.02.27 | ₩18,655 | ₩18,977 | ₩18,655 | ₩18,722 | +0.36% | 1.3천 |
|---|
| 2026.02.26 | ₩20,922 | ₩20,922 | ₩19,768 | ₩20,117 | -3.85% | 2.4천 |
|---|
| 2026.02.25 | ₩21,136 | ₩21,874 | ₩21,029 | ₩21,659 | +2.47% | 4.2천 |
|---|
| 2026.02.24 | ₩22,518 | ₩22,518 | ₩21,458 | ₩21,458 | -4.71% | 7.1천 |
|---|
| 2026.02.23 | ₩23,792 | ₩24,288 | ₩22,330 | ₩22,330 | -6.14% | 6.4천 |
|---|
| 2026.02.20 | ₩24,275 | ₩24,436 | ₩23,255 | ₩23,255 | -4.20% | 5.4천 |
|---|
| 2026.02.19 | ₩24,945 | ₩25,039 | ₩24,154 | ₩24,154 | -3.17% | 3.2천 |
|---|
| 2026.02.18 | ₩25,200 | ₩25,200 | ₩24,851 | ₩25,039 | -0.64% | 1.5천 |
|---|
| 2026.02.17 | ₩26,662 | ₩26,662 | ₩24,422 | ₩24,959 | -6.39% | 7.3천 |
|---|
| 2026.02.13 | ₩25,736 | ₩27,265 | ₩25,468 | ₩26,555 | +3.18% | 1.1만 |
|---|
| 2026.02.12 | ₩24,959 | ₩27,869 | ₩24,959 | ₩25,120 | +0.64% | 7.5천 |
|---|
| 2026.02.11 | ₩26,930 | ₩26,930 | ₩25,254 | ₩26,166 | -2.84% | 7.1천 |
|---|
| 2026.02.10 | ₩26,420 | ₩26,420 | ₩25,750 | ₩25,763 | -2.49% | 3.2천 |
|---|
| 2026.02.09 | ₩24,315 | ₩27,091 | ₩24,315 | ₩25,763 | +5.96% | 1.2만 |
|---|
| 2026.02.06 | ₩25,133 | ₩25,133 | ₩24,409 | ₩24,409 | -2.88% | 2천 |
|---|
| 2026.02.05 | ₩25,750 | ₩26,367 | ₩25,173 | ₩25,334 | -1.61% | 6.5천 |
|---|
| 2026.02.04 | ₩26,957 | ₩26,957 | ₩25,696 | ₩26,514 | -1.64% | 1.1만 |
|---|
| 2026.02.03 | ₩27,829 | ₩27,923 | ₩26,166 | ₩26,166 | -5.98% | 8.2천 |
|---|
| 2026.02.02 | ₩27,373 | ₩27,963 | ₩27,373 | ₩27,627 | +0.93% | 5.4천 |
|---|
| 2026.01.30 | ₩26,823 | ₩27,493 | ₩26,823 | ₩27,493 | +2.50% | 2.9천 |
|---|
| 2026.01.29 | ₩27,721 | ₩28,607 | ₩27,359 | ₩27,815 | +0.34% | 3.4천 |
|---|
| 2026.01.28 | ₩28,365 | ₩28,888 | ₩27,292 | ₩27,292 | -3.78% | 5.1천 |
|---|
| 2026.01.27 | ₩27,775 | ₩28,499 | ₩27,762 | ₩28,285 | +1.83% | 8.8천 |
|---|
| 2026.01.26 | ₩27,681 | ₩28,472 | ₩26,756 | ₩27,493 | -0.68% | 5.3천 |
|---|
| 2026.01.23 | ₩27,842 | ₩28,164 | ₩27,440 | ₩27,453 | -1.40% | 4.4천 |
|---|
| 2026.01.22 | ₩26,622 | ₩30,444 | ₩25,482 | ₩27,762 | +4.28% | 6.3만 |
|---|
| 2026.01.21 | ₩27,641 | ₩29,089 | ₩26,488 | ₩26,488 | -4.17% | 9.4천 |
|---|
| 2026.01.20 | ₩27,091 | ₩27,091 | ₩26,823 | ₩27,037 | -0.20% | 2천 |
|---|
| 2026.01.16 | ₩27,359 | ₩27,359 | ₩27,359 | ₩27,359 | 0.00% | 1.4천 |
|---|
| 2026.01.15 | ₩25,482 | ₩28,164 | ₩25,482 | ₩27,239 | +6.89% | 7.2천 |
|---|
| 2026.01.14 | ₩27,493 | ₩27,493 | ₩26,286 | ₩26,340 | -4.20% | 1.8천 |
|---|
| 2026.01.13 | ₩26,917 | ₩27,064 | ₩26,380 | ₩26,836 | -0.30% | 4.4천 |
|---|
| 2026.01.12 | ₩26,488 | ₩26,863 | ₩25,790 | ₩26,528 | +0.15% | 5.7천 |
|---|
| 2026.01.09 | ₩27,131 | ₩27,131 | ₩25,951 | ₩26,608 | -1.93% | 5.1천 |
|---|
| 2026.01.08 | ₩25,012 | ₩28,620 | ₩25,012 | ₩28,030 | +12.06% | 3.4만 |
|---|
| 2026.01.07 | ₩24,436 | ₩25,294 | ₩24,275 | ₩25,012 | +2.36% | 6.8천 |
|---|
| 2026.01.06 | ₩22,102 | ₩25,120 | ₩22,102 | ₩25,120 | +13.65% | 7.6천 |
|---|
| 2026.01.05 | ₩21,069 | ₩22,115 | ₩21,069 | ₩22,115 | +4.96% | 3.2천 |
|---|
| 2026.01.02 | ₩19,956 | ₩21,552 | ₩19,956 | ₩21,069 | +5.58% | 3.6천 |
|---|
| 2025.12.31 | ₩18,776 | ₩20,788 | ₩18,709 | ₩19,849 | +5.71% | 8.6천 |
|---|
| 2025.12.30 | ₩21,244 | ₩21,244 | ₩19,205 | ₩19,205 | -9.60% | 8.1천 |
|---|
| 2025.12.29 | ₩20,788 | ₩20,922 | ₩19,795 | ₩20,144 | -3.10% | 1.1만 |
|---|
| 2025.12.26 | ₩21,257 | ₩21,579 | ₩21,056 | ₩21,056 | -0.95% | 6천 |
|---|
| 2025.12.24 | ₩21,123 | ₩21,794 | ₩21,123 | ₩21,794 | +3.17% | 2.1천 |
|---|
| 2025.12.23 | ₩21,056 | ₩21,190 | ₩20,318 | ₩20,788 | -1.27% | 1.1만 |
|---|
| 2025.12.22 | ₩21,606 | ₩21,606 | ₩20,841 | ₩21,391 | -0.99% | 2.5천 |
|---|
| 2025.12.19 | ₩22,089 | ₩22,719 | ₩20,828 | ₩20,989 | -4.98% | 2.3만 |
|---|
| 2025.12.18 | ₩19,071 | ₩20,922 | ₩18,789 | ₩20,922 | +9.70% | 2.1만 |
|---|
| 2025.12.17 | ₩19,795 | ₩19,795 | ₩18,293 | ₩18,293 | -7.59% | 5.1천 |
|---|
| 2025.12.16 | ₩20,600 | ₩20,600 | ₩19,795 | ₩19,795 | -3.91% | 3.6천 |
|---|
| 2025.12.15 | ₩19,715 | ₩20,949 | ₩19,420 | ₩20,949 | +6.26% | 8.7천 |
|---|
| 2025.12.12 | ₩19,943 | ₩21,512 | ₩17,448 | ₩18,776 | -5.85% | 4.2만 |
|---|
| 2025.12.11 | ₩17,529 | ₩23,269 | ₩16,992 | ₩20,385 | +16.30% | 7.5만 |
|---|
| 2025.12.10 | ₩16,818 | ₩17,918 | ₩16,644 | ₩17,019 | +1.20% | 1.7만 |
|---|
| 2025.12.09 | ₩17,234 | ₩17,234 | ₩15,785 | ₩15,785 | -8.40% | 2.1만 |
|---|
| 2025.12.08 | ₩14,954 | ₩16,764 | ₩14,954 | ₩16,214 | +8.43% | 8.4천 |
|---|
| 2025.12.05 | ₩13,398 | ₩15,423 | ₩13,398 | ₩15,343 | +14.51% | 1.2만 |
|---|
| 2025.12.04 | ₩13,948 | ₩13,948 | ₩13,304 | ₩13,398 | -3.94% | 3.4천 |
|---|
| 2025.12.03 | ₩13,022 | ₩15,745 | ₩13,022 | ₩13,975 | +7.31% | 8천 |
|---|
| 2025.12.02 | ₩14,645 | ₩16,751 | ₩13,022 | ₩13,063 | -10.81% | 1.6만 |
|---|
| 2025.12.01 | ₩12,566 | ₩13,921 | ₩12,499 | ₩13,210 | +5.12% | 3.4천 |
|---|
| 2025.11.28 | ₩13,036 | ₩13,036 | ₩12,406 | ₩12,406 | -4.84% | 1천 |
|---|
| 2025.11.26 | ₩13,318 | ₩13,318 | ₩12,325 | ₩12,365 | -7.15% | 7.6천 |
|---|
| 2025.11.25 | ₩12,687 | ₩13,572 | ₩12,137 | ₩12,285 | -3.17% | 1.3만 |
|---|
| 2025.11.24 | ₩13,666 | ₩13,666 | ₩12,352 | ₩12,701 | -7.07% | 1.2만 |
|---|
| 2025.11.21 | ₩14,082 | ₩14,082 | ₩13,036 | ₩13,210 | -6.19% | 3.3천 |
|---|
| 2025.11.20 | ₩14,109 | ₩14,109 | ₩12,888 | ₩13,210 | -6.37% | 9.2천 |
|---|
| 2025.11.19 | ₩14,350 | ₩14,350 | ₩13,425 | ₩13,425 | -6.45% | 1.9천 |
|---|
| 2025.11.18 | ₩14,297 | ₩14,297 | ₩13,841 | ₩13,841 | -3.19% | 4.1천 |
|---|
| 2025.11.17 | ₩14,779 | ₩14,806 | ₩13,934 | ₩14,297 | -3.27% | 8.2천 |
|---|
| 2025.11.14 | ₩15,235 | ₩15,235 | ₩14,833 | ₩14,873 | -2.38% | 1.5천 |
|---|
| 2025.11.13 | ₩15,785 | ₩15,812 | ₩14,753 | ₩15,235 | -3.48% | 3.2천 |
|---|
| 2025.11.12 | ₩16,228 | ₩16,509 | ₩15,410 | ₩15,758 | -2.89% | 8.1천 |
|---|
| 2025.11.11 | ₩16,322 | ₩17,676 | ₩15,450 | ₩16,161 | -0.99% | 7.3천 |
|---|
| 2025.11.10 | ₩18,119 | ₩18,119 | ₩16,898 | ₩16,898 | -6.74% | 2.9천 |
|---|
| 2025.11.07 | ₩18,481 | ₩18,481 | ₩17,153 | ₩17,864 | -3.34% | 4.3천 |
|---|
| 2025.11.06 | ₩18,655 | ₩19,406 | ₩18,119 | ₩18,132 | -2.80% | 3.4천 |
|---|
| 2025.11.05 | ₩19,728 | ₩19,728 | ₩18,186 | ₩19,098 | -3.20% | 9.4천 |
|---|
| 2025.11.04 | ₩18,991 | ₩19,487 | ₩18,535 | ₩18,535 | -2.40% | 4.2천 |
|---|
| 2025.11.03 | ₩19,675 | ₩19,835 | ₩19,098 | ₩19,165 | -2.59% | 5.1천 |
|---|
| 2025.10.31 | ₩17,100 | ₩19,017 | ₩17,100 | ₩18,186 | +6.35% | 4.7천 |
|---|
| 2025.10.30 | ₩20,385 | ₩21,096 | ₩17,100 | ₩18,508 | -9.21% | 2.3만 |
|---|
| 2025.10.29 | ₩20,144 | ₩21,901 | ₩20,144 | ₩20,814 | +3.33% | 2.7천 |
|---|
| 2025.10.28 | ₩21,525 | ₩21,552 | ₩20,975 | ₩21,190 | -1.56% | 4.2천 |
|---|
| 2025.10.27 | ₩22,343 | ₩22,343 | ₩21,726 | ₩21,807 | -2.40% | 3.8천 |
|---|
| 2025.10.24 | ₩22,799 | ₩22,974 | ₩21,928 | ₩22,732 | -0.29% | 3.3천 |
|---|
| 2025.10.23 | ₩22,732 | ₩22,799 | ₩22,652 | ₩22,799 | +0.29% | 1.5천 |
|---|
| 2025.10.22 | ₩22,947 | ₩22,947 | ₩22,518 | ₩22,518 | -1.87% | 1.8천 |
|---|
| 2025.10.21 | ₩22,920 | ₩22,960 | ₩22,437 | ₩22,960 | +0.18% | 2.1천 |
|---|
| 2025.10.20 | ₩22,759 | ₩23,537 | ₩22,665 | ₩23,336 | +2.53% | 5.5천 |
|---|
| 2025.10.17 | ₩21,941 | ₩22,531 | ₩21,941 | ₩22,115 | +0.79% | 3.8천 |
|---|
| 2025.10.16 | ₩23,135 | ₩23,135 | ₩22,209 | ₩22,786 | -1.51% | 9.3천 |
|---|
| 2025.10.15 | ₩23,631 | ₩25,187 | ₩23,068 | ₩23,591 | -0.17% | 2.7만 |
|---|
| 2025.10.14 | ₩23,524 | ₩23,725 | ₩23,027 | ₩23,041 | -2.05% | 5.3천 |
|---|
| 2025.10.13 | ₩22,974 | ₩23,644 | ₩22,907 | ₩23,644 | +2.92% | 3천 |
|---|
| 2025.10.10 | ₩23,872 | ₩23,872 | ₩23,872 | ₩23,872 | 0.00% | 1.4천 |
|---|