시장 데이터를 불러오는 중
전체 종목
리바노바 과거 주가
LivaNova PLC - Ordinary Shares · LIVN · NASDAQ
주요 사업 분야는 의료용 전자·치료 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LivaNova PLC - Ordinary Shares · LIVN · NASDAQ
주요 사업 분야는 의료용 전자·치료 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩102,002 | ₩104,066 | ₩101,339 | ₩102,364 | +0.35% | 33.9만 |
| 2026.10.08 | ₩101,105 | ₩102,177 | ₩99,470 | ₩101,721 | +0.61% | 46.7만 |
| 2026.10.07 | ₩100,582 | ₩102,190 | ₩99,751 | ₩101,748 | +1.16% | 69.2만 |
| 2026.10.06 | ₩102,914 | ₩102,914 | ₩99,939 | ₩100,408 | -2.43% | 42.5만 |
| 2026.10.05 | ₩101,245 | ₩103,048 | ₩99,470 | ₩102,418 | +1.16% | 55.9만 |
| 2026.10.02 | ₩101,413 | ₩102,867 | ₩100,012 | ₩100,595 | -0.81% | 52.9만 |
| 2026.10.01 | ₩102,431 | ₩103,383 | ₩99,791 | ₩100,099 | -2.28% | 76.7만 |
| 2026.09.30 | ₩103,329 | ₩103,329 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,512 |
| -0.79% |
| 97.1만 |
| 2026.09.29 | ₩102,793 | ₩103,383 | ₩102,016 | ₩103,168 | +0.37% | 56.8만 |
|---|
| 2026.09.28 | ₩102,016 | ₩104,066 | ₩101,125 | ₩103,463 | +1.42% | 57.1만 |
|---|
| 2026.09.25 | ₩101,091 | ₩103,798 | ₩100,662 | ₩102,686 | +1.58% | 74.5만 |
|---|
| 2026.09.24 | ₩103,530 | ₩103,785 | ₩99,309 | ₩101,091 | -2.36% | 105.6만 |
|---|
| 2026.09.23 | ₩105,044 | ₩105,888 | ₩102,780 | ₩103,396 | -1.57% | 49.3만 |
|---|
| 2026.09.22 | ₩106,116 | ₩107,456 | ₩104,763 | ₩105,178 | -0.88% | 64.1만 |
|---|
| 2026.09.21 | ₩105,044 | ₩105,366 | ₩102,954 | ₩104,749 | -0.28% | 57.9만 |
|---|
| 2026.09.18 | ₩103,637 | ₩105,111 | ₩102,887 | ₩104,535 | +0.87% | 137.8만 |
|---|
| 2026.09.17 | ₩106,170 | ₩106,170 | ₩103,865 | ₩104,240 | -1.82% | 62.7만 |
|---|
| 2026.09.16 | ₩106,612 | ₩108,046 | ₩104,106 | ₩105,205 | -1.32% | 69.4만 |
|---|
| 2026.09.15 | ₩107,456 | ₩107,521 | ₩106,036 | ₩106,491 | -0.90% | 58.7만 |
|---|
| 2026.09.14 | ₩105,460 | ₩108,233 | ₩104,924 | ₩108,046 | +2.45% | 55.2만 |
|---|
| 2026.09.11 | ₩106,156 | ₩106,223 | ₩103,383 | ₩104,763 | -1.31% | 55.2만 |
|---|
| 2026.09.10 | ₩104,669 | ₩105,701 | ₩103,677 | ₩104,763 | +0.09% | 42.6만 |
|---|
| 2026.09.09 | ₩107,496 | ₩107,697 | ₩104,662 | ₩105,768 | -1.61% | 67.4만 |
|---|
| 2026.09.08 | ₩109,131 | ₩109,654 | ₩107,409 | ₩108,140 | -0.91% | 47.3만 |
|---|
| 2026.09.04 | ₩108,099 | ₩110,176 | ₩107,724 | ₩109,774 | +1.55% | 33.4만 |
|---|
| 2026.09.03 | ₩111,892 | ₩111,918 | ₩108,280 | ₩108,810 | -2.75% | 69.4만 |
|---|
| 2026.09.02 | ₩107,416 | ₩111,644 | ₩107,416 | ₩110,418 | +2.79% | 76.9만 |
|---|
| 2026.09.01 | ₩106,625 | ₩108,039 | ₩105,184 | ₩107,416 | +0.74% | 58.5만 |
|---|
| 2026.08.31 | ₩107,014 | ₩107,403 | ₩103,557 | ₩106,947 | -0.06% | 59.4만 |
|---|
| 2026.08.28 | ₩107,336 | ₩108,227 | ₩106,431 | ₩107,630 | +0.27% | 46.6만 |
|---|
| 2026.08.27 | ₩106,317 | ₩107,563 | ₩105,808 | ₩107,242 | +0.87% | 61.1만 |
|---|
| 2026.08.26 | ₩106,974 | ₩107,242 | ₩104,026 | ₩107,161 | +0.18% | 73.3만 |
|---|
| 2026.08.25 | ₩105,500 | ₩106,652 | ₩104,388 | ₩106,411 | +0.86% | 56.3만 |
|---|
| 2026.08.24 | ₩105,393 | ₩107,202 | ₩104,522 | ₩104,870 | -0.50% | 82.3만 |
|---|
| 2026.08.21 | ₩105,594 | ₩106,605 | ₩104,441 | ₩105,513 | -0.08% | 44만 |
|---|
| 2026.08.20 | ₩107,202 | ₩108,287 | ₩104,381 | ₩104,803 | -2.24% | 41.9만 |
|---|
| 2026.08.19 | ₩108,300 | ₩109,426 | ₩107,744 | ₩108,327 | +0.02% | 49.7만 |
|---|
| 2026.08.18 | ₩109,466 | ₩109,466 | ₩105,982 | ₩107,014 | -2.24% | 61.9만 |
|---|
| 2026.08.17 | ₩109,051 | ₩109,761 | ₩108,294 | ₩109,185 | +0.12% | 44.5만 |
|---|
| 2026.08.14 | ₩109,332 | ₩110,337 | ₩107,175 | ₩110,176 | +0.77% | 55.9만 |
|---|
| 2026.08.13 | ₩109,439 | ₩110,820 | ₩107,979 | ₩110,150 | +0.65% | 67.8만 |
|---|
| 2026.08.12 | ₩104,455 | ₩109,285 | ₩102,806 | ₩108,247 | +3.63% | 97.9만 |
|---|
| 2026.08.11 | ₩102,579 | ₩106,049 | ₩101,419 | ₩105,299 | +2.65% | 67.3만 |
|---|
| 2026.08.10 | ₩100,555 | ₩103,175 | ₩100,555 | ₩102,485 | +1.92% | 47.3만 |
|---|
| 2026.08.07 | ₩101,078 | ₩102,297 | ₩100,059 | ₩102,136 | +1.05% | 74.5만 |
|---|
| 2026.08.06 | ₩103,919 | ₩104,763 | ₩100,877 | ₩101,547 | -2.28% | 93.3만 |
|---|
| 2026.08.05 | ₩107,041 | ₩109,687 | ₩100,595 | ₩104,716 | -2.17% | 186.3만 |
|---|
| 2026.08.04 | ₩111,155 | ₩114,920 | ₩109,989 | ₩114,337 | +2.86% | 128.5만 |
|---|
| 2026.08.03 | ₩107,785 | ₩110,605 | ₩107,785 | ₩110,498 | +2.52% | 66.1만 |
|---|
| 2026.07.31 | ₩107,952 | ₩109,587 | ₩106,257 | ₩107,389 | -0.52% | 51.5만 |
|---|
| 2026.07.30 | ₩109,748 | ₩109,975 | ₩107,228 | ₩108,609 | -1.04% | 64.6만 |
|---|
| 2026.07.29 | ₩109,868 | ₩110,820 | ₩107,831 | ₩109,118 | -0.68% | 50.2만 |
|---|
| 2026.07.28 | ₩108,957 | ₩110,738 | ₩108,877 | ₩110,002 | +0.96% | 53.7만 |
|---|
| 2026.07.27 | ₩105,661 | ₩108,059 | ₩104,937 | ₩107,979 | +2.19% | 48.7만 |
|---|
| 2026.07.24 | ₩106,679 | ₩106,846 | ₩104,334 | ₩104,776 | -1.78% | 41.2만 |
|---|
| 2026.07.23 | ₩102,686 | ₩105,439 | ₩100,904 | ₩105,339 | +2.58% | 70.7만 |
|---|
| 2026.07.22 | ₩106,893 | ₩107,563 | ₩104,609 | ₩104,883 | -1.88% | 43.5만 |
|---|
| 2026.07.21 | ₩106,063 | ₩107,168 | ₩105,627 | ₩106,994 | +0.88% | 44.4만 |
|---|
| 2026.07.20 | ₩108,247 | ₩108,438 | ₩106,116 | ₩106,143 | -1.94% | 60.2만 |
|---|
| 2026.07.17 | ₩107,939 | ₩109,942 | ₩107,148 | ₩108,140 | +0.19% | 44.6만 |
|---|
| 2026.07.16 | ₩107,403 | ₩110,753 | ₩106,900 | ₩109,600 | +2.05% | 63.1만 |
|---|
| 2026.07.15 | ₩105,453 | ₩108,207 | ₩104,615 | ₩106,411 | +0.91% | 72.3만 |
|---|
| 2026.07.14 | ₩111,248 | ₩111,885 | ₩105,138 | ₩106,022 | -4.70% | 82.9만 |
|---|
| 2026.07.13 | ₩111,811 | ₩112,294 | ₩110,485 | ₩111,195 | -0.55% | 46.6만 |
|---|
| 2026.07.10 | ₩110,578 | ₩110,994 | ₩109,212 | ₩110,632 | +0.05% | 45.2만 |
|---|
| 2026.07.09 | ₩110,605 | ₩112,481 | ₩109,506 | ₩110,578 | -0.02% | 61.2만 |
|---|
| 2026.07.08 | ₩111,999 | ₩112,481 | ₩109,627 | ₩110,565 | -1.28% | 72.5만 |
|---|
| 2026.07.07 | ₩113,553 | ₩113,593 | ₩110,525 | ₩111,999 | -1.37% | 44만 |
|---|
| 2026.07.06 | ₩112,468 | ₩114,264 | ₩111,396 | ₩112,602 | +0.12% | 54.9만 |
|---|
| 2026.07.02 | ₩111,315 | ₩112,227 | ₩109,882 | ₩112,052 | +0.66% | 51.7만 |
|---|
| 2026.07.01 | ₩110,498 | ₩111,315 | ₩109,399 | ₩110,525 | +0.02% | 47.5만 |
|---|
| 2026.06.30 | ₩110,913 | ₩111,108 | ₩108,193 | ₩110,190 | -0.65% | 66.4만 |
|---|
| 2026.06.29 | ₩110,927 | ₩111,503 | ₩109,393 | ₩111,302 | +0.34% | 105.1만 |
|---|
| 2026.06.26 | ₩108,743 | ₩112,535 | ₩108,354 | ₩111,798 | +2.81% | 200.3만 |
|---|
| 2026.06.25 | ₩107,269 | ₩110,766 | ₩107,202 | ₩108,609 | +1.25% | 65.2만 |
|---|
| 2026.06.24 | ₩105,433 | ₩108,394 | ₩105,433 | ₩107,135 | +1.61% | 82.2만 |
|---|
| 2026.06.23 | ₩104,709 | ₩107,112 | ₩104,709 | ₩105,433 | +0.69% | 57.6만 |
|---|
| 2026.06.22 | ₩105,386 | ₩107,054 | ₩104,173 | ₩105,473 | +0.08% | 69만 |
|---|
| 2026.06.18 | ₩106,746 | ₩107,805 | ₩104,133 | ₩105,192 | -1.46% | 142.8만 |
|---|
| 2026.06.17 | ₩106,545 | ₩107,965 | ₩104,374 | ₩105,192 | -1.27% | 62.7만 |
|---|
| 2026.06.16 | ₩107,577 | ₩108,461 | ₩105,741 | ₩106,505 | -1.00% | 91.2만 |
|---|
| 2026.06.15 | ₩107,751 | ₩108,481 | ₩106,130 | ₩106,800 | -0.88% | 75.6만 |
|---|
| 2026.06.12 | ₩106,746 | ₩107,228 | ₩105,265 | ₩106,384 | -0.34% | 72.6만 |
|---|
| 2026.06.11 | ₩105,192 | ₩108,187 | ₩103,790 | ₩107,121 | +1.83% | 74.8만 |
|---|
| 2026.06.10 | ₩103,744 | ₩106,371 | ₩102,119 | ₩105,031 | +1.24% | 138.4만 |
|---|
| 2026.06.09 | ₩103,074 | ₩104,254 | ₩101,775 | ₩103,409 | +0.33% | 67.4만 |
|---|
| 2026.06.08 | ₩97,111 | ₩101,386 | ₩97,084 | ₩100,234 | +3.22% | 79.8만 |
|---|
| 2026.06.05 | ₩98,679 | ₩99,999 | ₩96,575 | ₩96,964 | -1.74% | 41.3만 |
|---|
| 2026.06.04 | ₩97,071 | ₩100,569 | ₩96,660 | ₩98,786 | +1.77% | 57.3만 |
|---|
| 2026.06.03 | ₩98,089 | ₩98,505 | ₩95,148 | ₩95,584 | -2.55% | 72.8만 |
|---|
| 2026.06.02 | ₩98,049 | ₩99,697 | ₩97,125 | ₩98,264 | +0.22% | 83.6만 |
|---|
| 2026.06.01 | ₩98,089 | ₩99,543 | ₩96,803 | ₩98,907 | +0.83% | 76.4만 |
|---|
| 2026.05.29 | ₩97,513 | ₩99,496 | ₩97,098 | ₩98,893 | +1.42% | 70.8만 |
|---|
| 2026.05.28 | ₩98,063 | ₩98,880 | ₩96,173 | ₩97,875 | -0.19% | 75.9만 |
|---|
| 2026.05.27 | ₩101,064 | ₩101,352 | ₩97,687 | ₩99,027 | -2.02% | 105.1만 |
|---|
| 2026.05.26 | ₩99,845 | ₩101,594 | ₩94,793 | ₩101,064 | +1.22% | 43.7만 |
|---|
| 2026.05.22 | ₩98,853 | ₩99,711 | ₩98,599 | ₩98,934 | +0.08% | 41.8만 |
|---|
| 2026.05.21 | ₩98,036 | ₩99,255 | ₩95,905 | ₩98,679 | +0.66% | 58.3만 |
|---|
| 2026.05.20 | ₩97,955 | ₩99,537 | ₩97,080 | ₩98,773 | +0.83% | 71.2만 |
|---|
| 2026.05.19 | ₩96,790 | ₩99,590 | ₩95,704 | ₩97,714 | +0.96% | 80.2만 |
|---|
| 2026.05.18 | ₩94,404 | ₩97,111 | ₩94,324 | ₩96,790 | +2.53% | 54.8만 |
|---|
| 2026.05.15 | ₩95,302 | ₩95,691 | ₩93,239 | ₩93,801 | -1.57% | 56.9만 |
|---|
| 2026.05.14 | ₩97,393 | ₩98,223 | ₩95,905 | ₩96,039 | -1.39% | 38.6만 |
|---|
| 2026.05.13 | ₩96,079 | ₩97,406 | ₩95,463 | ₩97,071 | +1.03% | 77.4만 |
|---|
| 2026.05.12 | ₩93,909 | ₩96,354 | ₩93,131 | ₩96,146 | +2.38% | 101.9만 |
|---|
| 2026.05.11 | ₩95,744 | ₩97,527 | ₩92,689 | ₩93,922 | -1.90% | 108.5만 |
|---|
| 2026.05.08 | ₩95,476 | ₩97,165 | ₩94,230 | ₩96,294 | +0.86% | 92.1만 |
|---|
| 2026.05.07 | ₩90,291 | ₩95,463 | ₩89,513 | ₩95,041 | +5.26% | 178.9만 |
|---|
| 2026.05.06 | ₩81,741 | ₩90,418 | ₩81,634 | ₩88,790 | +8.62% | 193.3만 |
|---|
| 2026.05.05 | ₩78,941 | ₩79,410 | ₩75,631 | ₩77,172 | -2.24% | 154.1만 |
|---|
| 2026.05.04 | ₩81,098 | ₩81,862 | ₩78,766 | ₩79,155 | -2.40% | 73.8만 |
|---|
| 2026.05.01 | ₩81,044 | ₩82,224 | ₩79,986 | ₩81,741 | +0.86% | 65.8만 |
|---|
| 2026.04.30 | ₩78,807 | ₩80,709 | ₩77,895 | ₩80,535 | +2.19% | 121.1만 |
|---|
| 2026.04.29 | ₩81,259 | ₩81,815 | ₩78,485 | ₩78,954 | -2.84% | 74.4만 |
|---|
| 2026.04.28 | ₩85,265 | ₩85,433 | ₩81,044 | ₩82,130 | -3.68% | 90.8만 |
|---|
| 2026.04.27 | ₩85,332 | ₩87,416 | ₩84,381 | ₩84,971 | -0.42% | 73만 |
|---|
| 2026.04.24 | ₩86,900 | ₩88,080 | ₩85,533 | ₩86,029 | -1.00% | 39.4만 |
|---|
| 2026.04.23 | ₩87,356 | ₩87,919 | ₩86,083 | ₩87,296 | -0.07% | 38.2만 |
|---|
| 2026.04.22 | ₩86,833 | ₩88,026 | ₩86,498 | ₩87,343 | +0.59% | 47만 |
|---|
| 2026.04.21 | ₩88,294 | ₩90,183 | ₩86,049 | ₩86,471 | -2.06% | 102.1만 |
|---|
| 2026.04.20 | ₩89,942 | ₩91,121 | ₩87,651 | ₩88,187 | -1.95% | 75.8만 |
|---|
| 2026.04.17 | ₩88,415 | ₩91,175 | ₩88,415 | ₩89,942 | +1.73% | 77.7만 |
|---|
| 2026.04.16 | ₩86,940 | ₩87,517 | ₩86,029 | ₩87,115 | +0.20% | 56만 |
|---|
| 2026.04.15 | ₩87,101 | ₩89,091 | ₩86,646 | ₩87,289 | +0.22% | 138.4만 |
|---|
| 2026.04.14 | ₩86,646 | ₩88,080 | ₩86,552 | ₩87,088 | +0.51% | 42.7만 |
|---|
| 2026.04.13 | ₩83,430 | ₩86,699 | ₩83,115 | ₩86,538 | +3.73% | 64.5만 |
|---|
| 2026.04.10 | ₩85,091 | ₩85,989 | ₩82,887 | ₩84,126 | -1.13% | 63.9만 |
|---|
| 2026.04.09 | ₩85,574 | ₩86,163 | ₩84,783 | ₩84,917 | -0.77% | 64.2만 |
|---|
| 2026.04.08 | ₩89,406 | ₩89,406 | ₩85,587 | ₩86,646 | -3.09% | 102.4만 |
|---|
| 2026.04.07 | ₩84,890 | ₩86,009 | ₩83,282 | ₩85,145 | +0.30% | 63.3만 |
|---|
| 2026.04.06 | ₩84,703 | ₩85,982 | ₩84,649 | ₩85,091 | +0.46% | 58.8만 |
|---|
| 2026.04.02 | ₩83,791 | ₩87,222 | ₩83,631 | ₩85,480 | +2.02% | 67.9만 |
|---|
| 2026.04.01 | ₩85,533 | ₩87,383 | ₩85,346 | ₩86,605 | +1.25% | 63.8만 |
|---|
| 2026.03.31 | ₩82,894 | ₩85,775 | ₩80,870 | ₩85,172 | +2.75% | 113.4만 |
|---|
| 2026.03.30 | ₩83,135 | ₩83,946 | ₩81,915 | ₩82,103 | -1.24% | 62.5만 |
|---|
| 2026.03.27 | ₩84,274 | ₩85,152 | ₩81,245 | ₩82,880 | -1.65% | 76.6만 |
|---|
| 2026.03.26 | ₩84,783 | ₩86,940 | ₩84,381 | ₩85,292 | +0.60% | 76.9만 |
|---|
| 2026.03.25 | ₩84,743 | ₩85,292 | ₩82,572 | ₩84,823 | +0.09% | 53.3만 |
|---|
| 2026.03.24 | ₩83,738 | ₩85,332 | ₩83,054 | ₩83,617 | -0.14% | 72.1만 |
|---|
| 2026.03.23 | ₩85,198 | ₩85,842 | ₩84,354 | ₩84,743 | -0.53% | 67.4만 |
|---|
| 2026.03.20 | ₩84,917 | ₩85,580 | ₩82,371 | ₩83,336 | -1.86% | 120.5만 |
|---|
| 2026.03.19 | ₩84,689 | ₩86,002 | ₩83,510 | ₩85,131 | +0.52% | 75만 |
|---|
| 2026.03.18 | ₩83,403 | ₩84,750 | ₩82,619 | ₩84,180 | +0.93% | 87.3만 |
|---|
| 2026.03.17 | ₩82,746 | ₩84,796 | ₩82,518 | ₩83,657 | +1.10% | 80.4만 |
|---|
| 2026.03.16 | ₩79,637 | ₩82,706 | ₩79,604 | ₩82,317 | +3.37% | 95.6만 |
|---|
| 2026.03.13 | ₩79,932 | ₩80,341 | ₩77,909 | ₩78,338 | -1.99% | 103.5만 |
|---|
| 2026.03.12 | ₩81,956 | ₩83,497 | ₩79,389 | ₩79,463 | -3.04% | 79.7만 |
|---|
| 2026.03.11 | ₩82,250 | ₩83,778 | ₩81,590 | ₩83,430 | +1.43% | 63.4만 |
|---|
| 2026.03.10 | ₩83,001 | ₩84,502 | ₩81,232 | ₩82,987 | -0.02% | 88.5만 |
|---|
| 2026.03.09 | ₩84,086 | ₩84,348 | ₩81,326 | ₩83,162 | -1.10% | 174.8만 |
|---|
| 2026.03.06 | ₩85,399 | ₩85,801 | ₩83,443 | ₩85,547 | +0.17% | 53.1만 |
|---|
| 2026.03.05 | ₩86,324 | ₩87,021 | ₩85,022 | ₩86,699 | +0.43% | 73.6만 |
|---|
| 2026.03.04 | ₩91,684 | ₩91,684 | ₩87,101 | ₩87,450 | -4.62% | 121.7만 |
|---|
| 2026.03.03 | ₩92,609 | ₩92,609 | ₩89,473 | ₩91,698 | -0.98% | 130.8만 |
|---|
| 2026.03.02 | ₩92,877 | ₩95,235 | ₩92,468 | ₩94,163 | +1.39% | 85.6만 |
|---|
| 2026.02.27 | ₩94,498 | ₩95,557 | ₩93,661 | ₩94,605 | +0.11% | 94.6만 |
|---|
| 2026.02.26 | ₩94,485 | ₩96,374 | ₩92,649 | ₩95,141 | +0.69% | 118만 |
|---|
| 2026.02.25 | ₩85,976 | ₩94,847 | ₩84,877 | ₩94,190 | +9.55% | 200.1만 |
|---|
| 2026.02.24 | ₩91,577 | ₩93,158 | ₩91,336 | ₩92,528 | +1.04% | 169.6만 |
|---|
| 2026.02.23 | ₩91,068 | ₩91,631 | ₩89,018 | ₩91,590 | +0.57% | 86.4만 |
|---|
| 2026.02.20 | ₩91,068 | ₩92,870 | ₩90,592 | ₩91,684 | +0.68% | 91.6만 |
|---|
| 2026.02.19 | ₩90,411 | ₩91,456 | ₩89,503 | ₩90,974 | +0.62% | 89.2만 |
|---|
| 2026.02.18 | ₩89,540 | ₩91,121 | ₩89,399 | ₩90,344 | +0.90% | 107.8만 |
|---|
| 2026.02.17 | ₩88,200 | ₩89,996 | ₩88,200 | ₩89,728 | +1.73% | 88.2만 |
|---|
| 2026.02.13 | ₩85,976 | ₩89,259 | ₩85,198 | ₩88,173 | +2.56% | 53.6만 |
|---|
| 2026.02.12 | ₩89,527 | ₩89,701 | ₩84,301 | ₩85,641 | -4.34% | 100.3만 |
|---|
| 2026.02.11 | ₩89,205 | ₩89,205 | ₩86,217 | ₩89,018 | -0.21% | 51만 |
|---|
| 2026.02.10 | ₩88,294 | ₩90,344 | ₩87,671 | ₩89,420 | +1.27% | 55.5만 |
|---|
| 2026.02.09 | ₩89,004 | ₩89,071 | ₩87,088 | ₩88,093 | -1.02% | 36.3만 |
|---|
| 2026.02.06 | ₩87,704 | ₩89,674 | ₩87,075 | ₩89,192 | +1.70% | 57.8만 |
|---|
| 2026.02.05 | ₩87,517 | ₩90,049 | ₩86,659 | ₩87,141 | -0.43% | 82.5만 |
|---|
| 2026.02.04 | ₩88,281 | ₩89,795 | ₩86,076 | ₩87,678 | -0.68% | 77.7만 |
|---|
| 2026.02.03 | ₩89,446 | ₩89,942 | ₩86,069 | ₩88,348 | -1.23% | 88.9만 |
|---|
| 2026.02.02 | ₩87,889 | ₩91,014 | ₩87,651 | ₩89,460 | +1.79% | 81.2만 |
|---|
| 2026.01.30 | ₩86,378 | ₩88,374 | ₩85,527 | ₩88,053 | +1.94% | 109.4만 |
|---|
| 2026.01.29 | ₩85,989 | ₩86,766 | ₩84,341 | ₩86,713 | +0.84% | 59.2만 |
|---|
| 2026.01.28 | ₩85,574 | ₩86,672 | ₩84,971 | ₩85,641 | +0.08% | 50.7만 |
|---|
| 2026.01.27 | ₩86,029 | ₩86,304 | ₩85,306 | ₩85,882 | -0.17% | 41.6만 |
|---|
| 2026.01.26 | ₩84,890 | ₩86,136 | ₩84,220 | ₩86,029 | +1.34% | 46만 |
|---|
| 2026.01.23 | ₩85,600 | ₩85,641 | ₩83,684 | ₩84,636 | -1.13% | 51.9만 |
|---|
| 2026.01.22 | ₩84,770 | ₩86,800 | ₩84,642 | ₩85,600 | +0.98% | 63.8만 |
|---|
| 2026.01.21 | ₩84,796 | ₩85,671 | ₩84,173 | ₩84,783 | -0.02% | 40.8만 |
|---|
| 2026.01.20 | ₩82,237 | ₩84,421 | ₩81,460 | ₩84,314 | +2.53% | 76.4만 |
|---|
| 2026.01.16 | ₩84,823 | ₩85,895 | ₩83,168 | ₩83,229 | -1.88% | 70.6만 |
|---|
| 2026.01.15 | ₩81,982 | ₩85,091 | ₩81,701 | ₩84,676 | +3.29% | 91.4만 |
|---|
| 2026.01.14 | ₩81,889 | ₩82,331 | ₩80,937 | ₩81,554 | -0.41% | 68.6만 |
|---|
| 2026.01.13 | ₩84,006 | ₩84,515 | ₩82,137 | ₩82,183 | -2.17% | 37.8만 |
|---|
| 2026.01.12 | ₩85,688 | ₩85,748 | ₩83,300 | ₩83,590 | -2.45% | 32만 |
|---|
| 2026.01.09 | ₩86,646 | ₩87,195 | ₩85,929 | ₩86,311 | -0.39% | 40.8만 |
|---|
| 2026.01.08 | ₩86,002 | ₩87,624 | ₩86,002 | ₩87,034 | +1.20% | 43.3만 |
|---|
| 2026.01.07 | ₩86,190 | ₩87,048 | ₩85,654 | ₩86,592 | +0.47% | 43만 |
|---|
| 2026.01.06 | ₩84,234 | ₩86,069 | ₩84,100 | ₩85,922 | +2.00% | 48.1만 |
|---|
| 2026.01.05 | ₩81,205 | ₩85,225 | ₩81,205 | ₩84,729 | +4.34% | 83.2만 |
|---|
| 2026.01.02 | ₩82,572 | ₩83,081 | ₩81,152 | ₩81,259 | -1.59% | 79.6만 |
|---|
| 2025.12.31 | ₩83,510 | ₩83,885 | ₩82,250 | ₩82,451 | -1.27% | 43.6만 |
|---|
| 2025.12.30 | ₩83,698 | ₩83,698 | ₩82,679 | ₩83,456 | -0.29% | 36.1만 |
|---|
| 2025.12.29 | ₩84,394 | ₩85,198 | ₩82,941 | ₩83,698 | -0.83% | 40.1만 |
|---|
| 2025.12.26 | ₩84,783 | ₩84,837 | ₩83,872 | ₩84,247 | -0.63% | 23.9만 |
|---|
| 2025.12.24 | ₩84,971 | ₩85,339 | ₩84,421 | ₩84,528 | -0.52% | 18.9만 |
|---|
| 2025.12.23 | ₩84,421 | ₩84,850 | ₩84,140 | ₩84,756 | +0.40% | 48.2만 |
|---|
| 2025.12.22 | ₩83,644 | ₩84,843 | ₩83,215 | ₩84,488 | +1.01% | 51.8만 |
|---|
| 2025.12.19 | ₩83,992 | ₩84,542 | ₩83,188 | ₩84,180 | +0.22% | 133.5만 |
|---|
| 2025.12.18 | ₩84,542 | ₩85,292 | ₩83,175 | ₩83,188 | -1.60% | 58.3만 |
|---|
| 2025.12.17 | ₩84,073 | ₩85,533 | ₩83,832 | ₩84,528 | +0.54% | 46.2만 |
|---|
| 2025.12.16 | ₩85,064 | ₩85,761 | ₩84,073 | ₩84,528 | -0.63% | 58.4만 |
|---|
| 2025.12.15 | ₩84,421 | ₩85,031 | ₩83,490 | ₩84,502 | +0.10% | 61만 |
|---|
| 2025.12.12 | ₩86,170 | ₩86,230 | ₩83,939 | ₩84,086 | -2.42% | 52.3만 |
|---|
| 2025.12.11 | ₩86,378 | ₩87,870 | ₩84,368 | ₩85,694 | -0.79% | 63.8만 |
|---|
| 2025.12.10 | ₩83,148 | ₩86,157 | ₩83,054 | ₩85,842 | +3.24% | 49.7만 |
|---|
| 2025.12.09 | ₩84,100 | ₩84,729 | ₩82,820 | ₩83,095 | -1.20% | 87만 |
|---|
| 2025.12.08 | ₩84,890 | ₩85,265 | ₩83,229 | ₩83,979 | -1.07% | 68.7만 |
|---|
| 2025.12.05 | ₩86,069 | ₩86,364 | ₩84,220 | ₩84,904 | -1.35% | 46.7만 |
|---|
| 2025.12.04 | ₩84,662 | ₩86,002 | ₩83,832 | ₩85,627 | +1.14% | 49.6만 |
|---|
| 2025.12.03 | ₩85,265 | ₩86,016 | ₩84,193 | ₩84,810 | -0.53% | 55.5만 |
|---|
| 2025.12.02 | ₩84,676 | ₩86,177 | ₩83,510 | ₩85,332 | +0.78% | 86.1만 |
|---|
| 2025.12.01 | ₩84,890 | ₩85,748 | ₩83,657 | ₩84,569 | -0.38% | 69.8만 |
|---|
| 2025.11.28 | ₩85,761 | ₩85,761 | ₩84,863 | ₩85,507 | -0.30% | 23.4만 |
|---|
| 2025.11.26 | ₩84,528 | ₩85,868 | ₩83,888 | ₩85,547 | +1.20% | 69.3만 |
|---|
| 2025.11.25 | ₩80,951 | ₩85,359 | ₩80,850 | ₩84,837 | +4.80% | 89만 |
|---|
| 2025.11.24 | ₩78,391 | ₩82,384 | ₩78,123 | ₩81,018 | +3.35% | 101.5만 |
|---|
| 2025.11.21 | ₩72,562 | ₩75,256 | ₩71,664 | ₩74,090 | +2.11% | 39.3만 |
|---|
| 2025.11.20 | ₩72,656 | ₩74,170 | ₩71,510 | ₩71,584 | -1.48% | 38.2만 |
|---|
| 2025.11.19 | ₩71,972 | ₩72,716 | ₩71,530 | ₩72,240 | +0.37% | 53.1만 |
|---|
| 2025.11.18 | ₩71,825 | ₩72,763 | ₩70,177 | ₩72,214 | +0.54% | 47.6만 |
|---|
| 2025.11.17 | ₩73,916 | ₩75,242 | ₩71,798 | ₩71,879 | -2.76% | 60.8만 |
|---|
| 2025.11.14 | ₩73,701 | ₩74,519 | ₩71,503 | ₩74,184 | +0.65% | 60만 |
|---|
| 2025.11.13 | ₩75,872 | ₩75,872 | ₩73,862 | ₩73,969 | -2.51% | 78.1만 |
|---|
| 2025.11.12 | ₩72,361 | ₩77,493 | ₩72,361 | ₩75,872 | +4.85% | 135.9만 |
|---|
| 2025.11.11 | ₩68,488 | ₩71,209 | ₩68,488 | ₩70,592 | +3.07% | 57.7만 |
|---|
| 2025.11.10 | ₩67,939 | ₩68,716 | ₩66,766 | ₩68,180 | +0.36% | 46.8만 |
|---|
| 2025.11.07 | ₩66,639 | ₩69,645 | ₩66,639 | ₩67,604 | +1.45% | 66.2만 |
|---|
| 2025.11.06 | ₩68,569 | ₩69,138 | ₩65,420 | ₩66,425 | -3.13% | 56.1만 |
|---|
| 2025.11.05 | ₩69,735 | ₩73,634 | ₩67,731 | ₩68,086 | -2.36% | 143만 |
|---|
| 2025.11.04 | ₩70,378 | ₩72,482 | ₩69,681 | ₩72,281 | +2.70% | 85.8만 |
|---|
| 2025.11.03 | ₩70,753 | ₩71,195 | ₩69,775 | ₩70,458 | -0.42% | 61.2만 |
|---|
| 2025.10.31 | ₩70,284 | ₩71,443 | ₩69,534 | ₩70,525 | +0.34% | 49.7만 |
|---|
| 2025.10.30 | ₩71,383 | ₩72,033 | ₩70,525 | ₩70,740 | -0.90% | 26.1만 |
|---|
| 2025.10.29 | ₩71,892 | ₩73,513 | ₩71,262 | ₩71,477 | -0.58% | 68.2만 |
|---|
| 2025.10.28 | ₩72,750 | ₩72,750 | ₩71,730 | ₩72,173 | -0.79% | 58.9만 |
|---|
| 2025.10.27 | ₩73,527 | ₩73,969 | ₩72,642 | ₩72,736 | -1.08% | 53.8만 |
|---|
| 2025.10.24 | ₩73,178 | ₩73,654 | ₩72,649 | ₩73,554 | +0.51% | 52.2만 |
|---|
| 2025.10.23 | ₩73,339 | ₩74,090 | ₩71,972 | ₩72,964 | -0.51% | 47.6만 |
|---|
| 2025.10.22 | ₩73,607 | ₩74,123 | ₩72,748 | ₩73,500 | -0.15% | 42.1만 |
|---|
| 2025.10.21 | ₩72,535 | ₩74,036 | ₩71,897 | ₩73,312 | +1.07% | 36.8만 |
|---|
| 2025.10.20 | ₩72,776 | ₩73,594 | ₩71,430 | ₩72,495 | -0.39% | 28만 |
|---|
| 2025.10.17 | ₩72,281 | ₩72,750 | ₩71,838 | ₩71,999 | -0.39% | 40.6만 |
|---|
| 2025.10.16 | ₩72,039 | ₩72,700 | ₩71,584 | ₩72,214 | +0.24% | 42.5만 |
|---|
| 2025.10.15 | ₩70,726 | ₩71,758 | ₩69,507 | ₩71,718 | +1.40% | 46.1만 |
|---|
| 2025.10.14 | ₩68,716 | ₩70,867 | ₩68,716 | ₩70,713 | +2.91% | 31.6만 |
|---|
| 2025.10.13 | ₩68,596 | ₩69,440 | ₩68,207 | ₩69,386 | +1.15% | 30.3만 |
|---|
| 2025.10.10 | ₩69,413 | ₩70,244 | ₩67,544 | ₩67,926 | -2.14% | 32.2만 |
|---|