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 | ₩101,474 | ₩103,527 | ₩100,814 | ₩101,834 | +0.35% | 33.9만 |
| 2026.10.08 | ₩100,581 | ₩101,647 | ₩98,955 | ₩101,194 | +0.61% | 46.7만 |
| 2026.10.07 | ₩100,061 | ₩101,661 | ₩99,234 | ₩101,221 | +1.16% | 69.2만 |
| 2026.10.06 | ₩102,381 | ₩102,381 | ₩99,421 | ₩99,888 | -2.43% | 42.5만 |
| 2026.10.05 | ₩100,721 | ₩102,514 | ₩98,955 | ₩101,887 | +1.16% | 55.9만 |
| 2026.10.02 | ₩100,887 | ₩102,334 | ₩99,494 | ₩100,074 | -0.81% | 52.9만 |
| 2026.10.01 | ₩101,901 | ₩102,847 | ₩99,274 | ₩99,581 | -2.28% | 76.7만 |
| 2026.09.30 | ₩102,794 | ₩102,794 | ₩100,508 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,981 |
| -0.79% |
| 97.1만 |
| 2026.09.29 | ₩102,261 | ₩102,847 | ₩101,487 | ₩102,634 | +0.37% | 56.8만 |
|---|
| 2026.09.28 | ₩101,487 | ₩103,527 | ₩100,601 | ₩102,927 | +1.42% | 57.1만 |
|---|
| 2026.09.25 | ₩100,568 | ₩103,260 | ₩100,141 | ₩102,154 | +1.58% | 74.5만 |
|---|
| 2026.09.24 | ₩102,994 | ₩103,247 | ₩98,795 | ₩100,568 | -2.36% | 105.6만 |
|---|
| 2026.09.23 | ₩104,500 | ₩105,340 | ₩102,247 | ₩102,860 | -1.57% | 49.3만 |
|---|
| 2026.09.22 | ₩105,567 | ₩106,900 | ₩104,220 | ₩104,633 | -0.88% | 64.1만 |
|---|
| 2026.09.21 | ₩104,500 | ₩104,820 | ₩102,421 | ₩104,207 | -0.28% | 57.9만 |
|---|
| 2026.09.18 | ₩103,100 | ₩104,567 | ₩102,354 | ₩103,994 | +0.87% | 137.8만 |
|---|
| 2026.09.17 | ₩105,620 | ₩105,620 | ₩103,327 | ₩103,700 | -1.82% | 62.7만 |
|---|
| 2026.09.16 | ₩106,060 | ₩107,486 | ₩103,567 | ₩104,660 | -1.32% | 69.4만 |
|---|
| 2026.09.15 | ₩106,900 | ₩106,964 | ₩105,487 | ₩105,940 | -0.90% | 58.7만 |
|---|
| 2026.09.14 | ₩104,913 | ₩107,673 | ₩104,380 | ₩107,486 | +2.45% | 55.2만 |
|---|
| 2026.09.11 | ₩105,607 | ₩105,673 | ₩102,847 | ₩104,220 | -1.31% | 55.2만 |
|---|
| 2026.09.10 | ₩104,127 | ₩105,153 | ₩103,140 | ₩104,220 | +0.09% | 42.6만 |
|---|
| 2026.09.09 | ₩106,940 | ₩107,140 | ₩104,120 | ₩105,220 | -1.61% | 67.4만 |
|---|
| 2026.09.08 | ₩108,566 | ₩109,086 | ₩106,853 | ₩107,580 | -0.91% | 47.3만 |
|---|
| 2026.09.04 | ₩107,540 | ₩109,606 | ₩107,166 | ₩109,206 | +1.55% | 33.4만 |
|---|
| 2026.09.03 | ₩111,312 | ₩111,339 | ₩107,720 | ₩108,246 | -2.75% | 69.4만 |
|---|
| 2026.09.02 | ₩106,860 | ₩111,066 | ₩106,860 | ₩109,846 | +2.79% | 76.9만 |
|---|
| 2026.09.01 | ₩106,073 | ₩107,480 | ₩104,639 | ₩106,860 | +0.74% | 58.5만 |
|---|
| 2026.08.31 | ₩106,460 | ₩106,846 | ₩103,020 | ₩106,393 | -0.06% | 59.4만 |
|---|
| 2026.08.28 | ₩106,780 | ₩107,666 | ₩105,880 | ₩107,073 | +0.27% | 46.6만 |
|---|
| 2026.08.27 | ₩105,767 | ₩107,006 | ₩105,260 | ₩106,686 | +0.87% | 61.1만 |
|---|
| 2026.08.26 | ₩106,420 | ₩106,686 | ₩103,487 | ₩106,606 | +0.18% | 73.3만 |
|---|
| 2026.08.25 | ₩104,953 | ₩106,100 | ₩103,847 | ₩105,860 | +0.86% | 56.3만 |
|---|
| 2026.08.24 | ₩104,847 | ₩106,646 | ₩103,980 | ₩104,327 | -0.50% | 82.3만 |
|---|
| 2026.08.21 | ₩105,047 | ₩106,053 | ₩103,900 | ₩104,967 | -0.08% | 44만 |
|---|
| 2026.08.20 | ₩106,646 | ₩107,726 | ₩103,840 | ₩104,260 | -2.24% | 41.9만 |
|---|
| 2026.08.19 | ₩107,740 | ₩108,859 | ₩107,186 | ₩107,766 | +0.02% | 49.7만 |
|---|
| 2026.08.18 | ₩108,899 | ₩108,899 | ₩105,433 | ₩106,460 | -2.24% | 61.9만 |
|---|
| 2026.08.17 | ₩108,486 | ₩109,193 | ₩107,733 | ₩108,619 | +0.12% | 44.5만 |
|---|
| 2026.08.14 | ₩108,766 | ₩109,766 | ₩106,620 | ₩109,606 | +0.77% | 55.9만 |
|---|
| 2026.08.13 | ₩108,873 | ₩110,246 | ₩107,420 | ₩109,579 | +0.65% | 67.8만 |
|---|
| 2026.08.12 | ₩103,914 | ₩108,719 | ₩102,274 | ₩107,686 | +3.63% | 97.9만 |
|---|
| 2026.08.11 | ₩102,047 | ₩105,500 | ₩100,894 | ₩104,753 | +2.65% | 67.3만 |
|---|
| 2026.08.10 | ₩100,034 | ₩102,640 | ₩100,034 | ₩101,954 | +1.92% | 47.3만 |
|---|
| 2026.08.07 | ₩100,554 | ₩101,767 | ₩99,541 | ₩101,607 | +1.05% | 74.5만 |
|---|
| 2026.08.06 | ₩103,380 | ₩104,220 | ₩100,354 | ₩101,021 | -2.28% | 93.3만 |
|---|
| 2026.08.05 | ₩106,486 | ₩109,119 | ₩100,074 | ₩104,174 | -2.17% | 186.3만 |
|---|
| 2026.08.04 | ₩110,579 | ₩114,325 | ₩109,419 | ₩113,745 | +2.86% | 128.5만 |
|---|
| 2026.08.03 | ₩107,226 | ₩110,032 | ₩107,226 | ₩109,926 | +2.52% | 66.1만 |
|---|
| 2026.07.31 | ₩107,393 | ₩109,019 | ₩105,707 | ₩106,833 | -0.52% | 51.5만 |
|---|
| 2026.07.30 | ₩109,179 | ₩109,406 | ₩106,673 | ₩108,046 | -1.04% | 64.6만 |
|---|
| 2026.07.29 | ₩109,299 | ₩110,246 | ₩107,273 | ₩108,553 | -0.68% | 50.2만 |
|---|
| 2026.07.28 | ₩108,393 | ₩110,164 | ₩108,313 | ₩109,433 | +0.96% | 53.7만 |
|---|
| 2026.07.27 | ₩105,113 | ₩107,500 | ₩104,393 | ₩107,420 | +2.19% | 48.7만 |
|---|
| 2026.07.24 | ₩106,126 | ₩106,293 | ₩103,794 | ₩104,234 | -1.78% | 41.2만 |
|---|
| 2026.07.23 | ₩102,154 | ₩104,893 | ₩100,381 | ₩104,793 | +2.58% | 70.7만 |
|---|
| 2026.07.22 | ₩106,340 | ₩107,006 | ₩104,067 | ₩104,340 | -1.88% | 43.5만 |
|---|
| 2026.07.21 | ₩105,513 | ₩106,613 | ₩105,080 | ₩106,440 | +0.88% | 44.4만 |
|---|
| 2026.07.20 | ₩107,686 | ₩107,877 | ₩105,567 | ₩105,593 | -1.94% | 60.2만 |
|---|
| 2026.07.17 | ₩107,380 | ₩109,373 | ₩106,593 | ₩107,580 | +0.19% | 44.6만 |
|---|
| 2026.07.16 | ₩106,846 | ₩110,179 | ₩106,346 | ₩109,033 | +2.05% | 63.1만 |
|---|
| 2026.07.15 | ₩104,907 | ₩107,646 | ₩104,074 | ₩105,860 | +0.91% | 72.3만 |
|---|
| 2026.07.14 | ₩110,672 | ₩111,306 | ₩104,593 | ₩105,473 | -4.70% | 82.9만 |
|---|
| 2026.07.13 | ₩111,232 | ₩111,712 | ₩109,912 | ₩110,619 | -0.55% | 46.6만 |
|---|
| 2026.07.10 | ₩110,006 | ₩110,419 | ₩108,646 | ₩110,059 | +0.05% | 45.2만 |
|---|
| 2026.07.09 | ₩110,032 | ₩111,899 | ₩108,939 | ₩110,006 | -0.02% | 61.2만 |
|---|
| 2026.07.08 | ₩111,419 | ₩111,899 | ₩109,059 | ₩109,992 | -1.28% | 72.5만 |
|---|
| 2026.07.07 | ₩112,965 | ₩113,005 | ₩109,952 | ₩111,419 | -1.37% | 44만 |
|---|
| 2026.07.06 | ₩111,885 | ₩113,672 | ₩110,819 | ₩112,019 | +0.12% | 54.9만 |
|---|
| 2026.07.02 | ₩110,739 | ₩111,645 | ₩109,313 | ₩111,472 | +0.66% | 51.7만 |
|---|
| 2026.07.01 | ₩109,926 | ₩110,739 | ₩108,833 | ₩109,952 | +0.02% | 47.5만 |
|---|
| 2026.06.30 | ₩110,339 | ₩110,532 | ₩107,633 | ₩109,619 | -0.65% | 66.4만 |
|---|
| 2026.06.29 | ₩110,352 | ₩110,926 | ₩108,826 | ₩110,726 | +0.34% | 105.1만 |
|---|
| 2026.06.26 | ₩108,179 | ₩111,952 | ₩107,793 | ₩111,219 | +2.81% | 200.3만 |
|---|
| 2026.06.25 | ₩106,713 | ₩110,192 | ₩106,646 | ₩108,046 | +1.25% | 65.2만 |
|---|
| 2026.06.24 | ₩104,887 | ₩107,833 | ₩104,887 | ₩106,580 | +1.61% | 82.2만 |
|---|
| 2026.06.23 | ₩104,167 | ₩106,557 | ₩104,167 | ₩104,887 | +0.69% | 57.6만 |
|---|
| 2026.06.22 | ₩104,840 | ₩106,500 | ₩103,634 | ₩104,927 | +0.08% | 69만 |
|---|
| 2026.06.18 | ₩106,193 | ₩107,246 | ₩103,594 | ₩104,647 | -1.46% | 142.8만 |
|---|
| 2026.06.17 | ₩105,993 | ₩107,406 | ₩103,834 | ₩104,647 | -1.27% | 62.7만 |
|---|
| 2026.06.16 | ₩107,020 | ₩107,899 | ₩105,193 | ₩105,953 | -1.00% | 91.2만 |
|---|
| 2026.06.15 | ₩107,193 | ₩107,919 | ₩105,580 | ₩106,246 | -0.88% | 75.6만 |
|---|
| 2026.06.12 | ₩106,193 | ₩106,673 | ₩104,720 | ₩105,833 | -0.34% | 72.6만 |
|---|
| 2026.06.11 | ₩104,647 | ₩107,626 | ₩103,252 | ₩106,566 | +1.83% | 74.8만 |
|---|
| 2026.06.10 | ₩103,207 | ₩105,820 | ₩101,590 | ₩104,487 | +1.24% | 138.4만 |
|---|
| 2026.06.09 | ₩102,541 | ₩103,714 | ₩101,247 | ₩102,874 | +0.33% | 67.4만 |
|---|
| 2026.06.08 | ₩96,608 | ₩100,861 | ₩96,582 | ₩99,714 | +3.22% | 79.8만 |
|---|
| 2026.06.05 | ₩98,168 | ₩99,481 | ₩96,075 | ₩96,462 | -1.74% | 41.3만 |
|---|
| 2026.06.04 | ₩96,568 | ₩100,048 | ₩96,159 | ₩98,275 | +1.77% | 57.3만 |
|---|
| 2026.06.03 | ₩97,581 | ₩97,995 | ₩94,655 | ₩95,089 | -2.55% | 72.8만 |
|---|
| 2026.06.02 | ₩97,541 | ₩99,181 | ₩96,622 | ₩97,755 | +0.22% | 83.6만 |
|---|
| 2026.06.01 | ₩97,581 | ₩99,028 | ₩96,302 | ₩98,395 | +0.83% | 76.4만 |
|---|
| 2026.05.29 | ₩97,008 | ₩98,981 | ₩96,595 | ₩98,381 | +1.42% | 70.8만 |
|---|
| 2026.05.28 | ₩97,555 | ₩98,368 | ₩95,675 | ₩97,368 | -0.19% | 75.9만 |
|---|
| 2026.05.27 | ₩100,541 | ₩100,828 | ₩97,182 | ₩98,515 | -2.02% | 105.1만 |
|---|
| 2026.05.26 | ₩99,328 | ₩101,067 | ₩94,302 | ₩100,541 | +1.22% | 43.7만 |
|---|
| 2026.05.22 | ₩98,341 | ₩99,194 | ₩98,088 | ₩98,421 | +0.08% | 41.8만 |
|---|
| 2026.05.21 | ₩97,528 | ₩98,741 | ₩95,409 | ₩98,168 | +0.66% | 58.3만 |
|---|
| 2026.05.20 | ₩97,448 | ₩99,021 | ₩96,578 | ₩98,261 | +0.83% | 71.2만 |
|---|
| 2026.05.19 | ₩96,288 | ₩99,075 | ₩95,209 | ₩97,208 | +0.96% | 80.2만 |
|---|
| 2026.05.18 | ₩93,915 | ₩96,608 | ₩93,836 | ₩96,288 | +2.53% | 54.8만 |
|---|
| 2026.05.15 | ₩94,809 | ₩95,195 | ₩92,756 | ₩93,316 | -1.57% | 56.9만 |
|---|
| 2026.05.14 | ₩96,888 | ₩97,715 | ₩95,409 | ₩95,542 | -1.39% | 38.6만 |
|---|
| 2026.05.13 | ₩95,582 | ₩96,902 | ₩94,969 | ₩96,568 | +1.03% | 77.4만 |
|---|
| 2026.05.12 | ₩93,422 | ₩95,855 | ₩92,649 | ₩95,648 | +2.38% | 101.9만 |
|---|
| 2026.05.11 | ₩95,249 | ₩97,022 | ₩92,209 | ₩93,436 | -1.90% | 108.5만 |
|---|
| 2026.05.08 | ₩94,982 | ₩96,662 | ₩93,742 | ₩95,795 | +0.86% | 92.1만 |
|---|
| 2026.05.07 | ₩89,823 | ₩94,969 | ₩89,050 | ₩94,549 | +5.26% | 178.9만 |
|---|
| 2026.05.06 | ₩81,318 | ₩89,950 | ₩81,211 | ₩88,330 | +8.62% | 193.3만 |
|---|
| 2026.05.05 | ₩78,532 | ₩78,998 | ₩75,239 | ₩76,772 | -2.24% | 154.1만 |
|---|
| 2026.05.04 | ₩80,678 | ₩81,438 | ₩78,358 | ₩78,745 | -2.40% | 73.8만 |
|---|
| 2026.05.01 | ₩80,625 | ₩81,798 | ₩79,572 | ₩81,318 | +0.86% | 65.8만 |
|---|
| 2026.04.30 | ₩78,398 | ₩80,291 | ₩77,492 | ₩80,118 | +2.19% | 121.1만 |
|---|
| 2026.04.29 | ₩80,838 | ₩81,391 | ₩78,078 | ₩78,545 | -2.84% | 74.4만 |
|---|
| 2026.04.28 | ₩84,824 | ₩84,991 | ₩80,625 | ₩81,704 | -3.68% | 90.8만 |
|---|
| 2026.04.27 | ₩84,891 | ₩86,963 | ₩83,944 | ₩84,531 | -0.42% | 73만 |
|---|
| 2026.04.24 | ₩86,450 | ₩87,623 | ₩85,090 | ₩85,584 | -1.00% | 39.4만 |
|---|
| 2026.04.23 | ₩86,903 | ₩87,463 | ₩85,637 | ₩86,843 | -0.07% | 38.2만 |
|---|
| 2026.04.22 | ₩86,384 | ₩87,570 | ₩86,050 | ₩86,890 | +0.59% | 47만 |
|---|
| 2026.04.21 | ₩87,837 | ₩89,716 | ₩85,604 | ₩86,024 | -2.06% | 102.1만 |
|---|
| 2026.04.20 | ₩89,476 | ₩90,649 | ₩87,197 | ₩87,730 | -1.95% | 75.8만 |
|---|
| 2026.04.17 | ₩87,957 | ₩90,703 | ₩87,957 | ₩89,476 | +1.73% | 77.7만 |
|---|
| 2026.04.16 | ₩86,490 | ₩87,063 | ₩85,584 | ₩86,664 | +0.20% | 56만 |
|---|
| 2026.04.15 | ₩86,650 | ₩88,630 | ₩86,197 | ₩86,837 | +0.22% | 138.4만 |
|---|
| 2026.04.14 | ₩86,197 | ₩87,623 | ₩86,104 | ₩86,637 | +0.51% | 42.7만 |
|---|
| 2026.04.13 | ₩82,998 | ₩86,250 | ₩82,684 | ₩86,090 | +3.73% | 64.5만 |
|---|
| 2026.04.10 | ₩84,651 | ₩85,544 | ₩82,458 | ₩83,691 | -1.13% | 63.9만 |
|---|
| 2026.04.09 | ₩85,130 | ₩85,717 | ₩84,344 | ₩84,477 | -0.77% | 64.2만 |
|---|
| 2026.04.08 | ₩88,943 | ₩88,943 | ₩85,144 | ₩86,197 | -3.09% | 102.4만 |
|---|
| 2026.04.07 | ₩84,451 | ₩85,564 | ₩82,851 | ₩84,704 | +0.30% | 63.3만 |
|---|
| 2026.04.06 | ₩84,264 | ₩85,537 | ₩84,211 | ₩84,651 | +0.46% | 58.8만 |
|---|
| 2026.04.02 | ₩83,357 | ₩86,770 | ₩83,198 | ₩85,037 | +2.02% | 67.9만 |
|---|
| 2026.04.01 | ₩85,090 | ₩86,930 | ₩84,904 | ₩86,157 | +1.25% | 63.8만 |
|---|
| 2026.03.31 | ₩82,464 | ₩85,330 | ₩80,451 | ₩84,731 | +2.75% | 113.4만 |
|---|
| 2026.03.30 | ₩82,704 | ₩83,511 | ₩81,491 | ₩81,678 | -1.24% | 62.5만 |
|---|
| 2026.03.27 | ₩83,837 | ₩84,711 | ₩80,825 | ₩82,451 | -1.65% | 76.6만 |
|---|
| 2026.03.26 | ₩84,344 | ₩86,490 | ₩83,944 | ₩84,851 | +0.60% | 76.9만 |
|---|
| 2026.03.25 | ₩84,304 | ₩84,851 | ₩82,144 | ₩84,384 | +0.09% | 53.3만 |
|---|
| 2026.03.24 | ₩83,304 | ₩84,891 | ₩82,624 | ₩83,184 | -0.14% | 72.1만 |
|---|
| 2026.03.23 | ₩84,757 | ₩85,397 | ₩83,917 | ₩84,304 | -0.53% | 67.4만 |
|---|
| 2026.03.20 | ₩84,477 | ₩85,137 | ₩81,944 | ₩82,904 | -1.86% | 120.5만 |
|---|
| 2026.03.19 | ₩84,251 | ₩85,557 | ₩83,078 | ₩84,691 | +0.52% | 75만 |
|---|
| 2026.03.18 | ₩82,971 | ₩84,311 | ₩82,191 | ₩83,744 | +0.93% | 87.3만 |
|---|
| 2026.03.17 | ₩82,318 | ₩84,357 | ₩82,091 | ₩83,224 | +1.10% | 80.4만 |
|---|
| 2026.03.16 | ₩79,225 | ₩82,278 | ₩79,192 | ₩81,891 | +3.37% | 95.6만 |
|---|
| 2026.03.13 | ₩79,518 | ₩79,925 | ₩77,505 | ₩77,932 | -1.99% | 103.5만 |
|---|
| 2026.03.12 | ₩81,531 | ₩83,064 | ₩78,978 | ₩79,052 | -3.04% | 79.7만 |
|---|
| 2026.03.11 | ₩81,824 | ₩83,344 | ₩81,167 | ₩82,998 | +1.43% | 63.4만 |
|---|
| 2026.03.10 | ₩82,571 | ₩84,064 | ₩80,811 | ₩82,558 | -0.02% | 88.5만 |
|---|
| 2026.03.09 | ₩83,651 | ₩83,911 | ₩80,905 | ₩82,731 | -1.10% | 174.8만 |
|---|
| 2026.03.06 | ₩84,957 | ₩85,357 | ₩83,011 | ₩85,104 | +0.17% | 53.1만 |
|---|
| 2026.03.05 | ₩85,877 | ₩86,570 | ₩84,581 | ₩86,250 | +0.43% | 73.6만 |
|---|
| 2026.03.04 | ₩91,209 | ₩91,209 | ₩86,650 | ₩86,997 | -4.62% | 121.7만 |
|---|
| 2026.03.03 | ₩92,129 | ₩92,129 | ₩89,010 | ₩91,223 | -0.98% | 130.8만 |
|---|
| 2026.03.02 | ₩92,396 | ₩94,742 | ₩91,989 | ₩93,676 | +1.39% | 85.6만 |
|---|
| 2026.02.27 | ₩94,009 | ₩95,062 | ₩93,176 | ₩94,115 | +0.11% | 94.6만 |
|---|
| 2026.02.26 | ₩93,995 | ₩95,875 | ₩92,169 | ₩94,649 | +0.69% | 118만 |
|---|
| 2026.02.25 | ₩85,530 | ₩94,355 | ₩84,437 | ₩93,702 | +9.55% | 200.1만 |
|---|
| 2026.02.24 | ₩91,103 | ₩92,676 | ₩90,863 | ₩92,049 | +1.04% | 169.6만 |
|---|
| 2026.02.23 | ₩90,596 | ₩91,156 | ₩88,557 | ₩91,116 | +0.57% | 86.4만 |
|---|
| 2026.02.20 | ₩90,596 | ₩92,389 | ₩90,123 | ₩91,209 | +0.68% | 91.6만 |
|---|
| 2026.02.19 | ₩89,943 | ₩90,983 | ₩89,039 | ₩90,503 | +0.62% | 89.2만 |
|---|
| 2026.02.18 | ₩89,076 | ₩90,649 | ₩88,936 | ₩89,876 | +0.90% | 107.8만 |
|---|
| 2026.02.17 | ₩87,743 | ₩89,530 | ₩87,743 | ₩89,263 | +1.73% | 88.2만 |
|---|
| 2026.02.13 | ₩85,530 | ₩88,796 | ₩84,757 | ₩87,717 | +2.56% | 53.6만 |
|---|
| 2026.02.12 | ₩89,063 | ₩89,236 | ₩83,864 | ₩85,197 | -4.34% | 100.3만 |
|---|
| 2026.02.11 | ₩88,743 | ₩88,743 | ₩85,770 | ₩88,557 | -0.21% | 51만 |
|---|
| 2026.02.10 | ₩87,837 | ₩89,876 | ₩87,217 | ₩88,956 | +1.27% | 55.5만 |
|---|
| 2026.02.09 | ₩88,543 | ₩88,610 | ₩86,637 | ₩87,637 | -1.02% | 36.3만 |
|---|
| 2026.02.06 | ₩87,250 | ₩89,210 | ₩86,624 | ₩88,730 | +1.70% | 57.8만 |
|---|
| 2026.02.05 | ₩87,063 | ₩89,583 | ₩86,210 | ₩86,690 | -0.43% | 82.5만 |
|---|
| 2026.02.04 | ₩87,823 | ₩89,330 | ₩85,630 | ₩87,223 | -0.68% | 77.7만 |
|---|
| 2026.02.03 | ₩88,983 | ₩89,476 | ₩85,624 | ₩87,890 | -1.23% | 88.9만 |
|---|
| 2026.02.02 | ₩87,434 | ₩90,543 | ₩87,197 | ₩88,996 | +1.79% | 81.2만 |
|---|
| 2026.01.30 | ₩85,930 | ₩87,917 | ₩85,084 | ₩87,597 | +1.94% | 109.4만 |
|---|
| 2026.01.29 | ₩85,544 | ₩86,317 | ₩83,904 | ₩86,264 | +0.84% | 59.2만 |
|---|
| 2026.01.28 | ₩85,130 | ₩86,224 | ₩84,531 | ₩85,197 | +0.08% | 50.7만 |
|---|
| 2026.01.27 | ₩85,584 | ₩85,857 | ₩84,864 | ₩85,437 | -0.17% | 41.6만 |
|---|
| 2026.01.26 | ₩84,451 | ₩85,690 | ₩83,784 | ₩85,584 | +1.34% | 46만 |
|---|
| 2026.01.23 | ₩85,157 | ₩85,197 | ₩83,251 | ₩84,197 | -1.13% | 51.9만 |
|---|
| 2026.01.22 | ₩84,331 | ₩86,350 | ₩84,204 | ₩85,157 | +0.98% | 63.8만 |
|---|
| 2026.01.21 | ₩84,357 | ₩85,228 | ₩83,737 | ₩84,344 | -0.02% | 40.8만 |
|---|
| 2026.01.20 | ₩81,811 | ₩83,984 | ₩81,038 | ₩83,877 | +2.53% | 76.4만 |
|---|
| 2026.01.16 | ₩84,384 | ₩85,450 | ₩82,738 | ₩82,798 | -1.88% | 70.6만 |
|---|
| 2026.01.15 | ₩81,558 | ₩84,651 | ₩81,278 | ₩84,237 | +3.29% | 91.4만 |
|---|
| 2026.01.14 | ₩81,465 | ₩81,904 | ₩80,518 | ₩81,131 | -0.41% | 68.6만 |
|---|
| 2026.01.13 | ₩83,571 | ₩84,077 | ₩81,711 | ₩81,758 | -2.17% | 37.8만 |
|---|
| 2026.01.12 | ₩85,244 | ₩85,304 | ₩82,868 | ₩83,158 | -2.45% | 32만 |
|---|
| 2026.01.09 | ₩86,197 | ₩86,744 | ₩85,484 | ₩85,864 | -0.39% | 40.8만 |
|---|
| 2026.01.08 | ₩85,557 | ₩87,170 | ₩85,557 | ₩86,584 | +1.20% | 43.3만 |
|---|
| 2026.01.07 | ₩85,744 | ₩86,597 | ₩85,210 | ₩86,144 | +0.47% | 43만 |
|---|
| 2026.01.06 | ₩83,797 | ₩85,624 | ₩83,664 | ₩85,477 | +2.00% | 48.1만 |
|---|
| 2026.01.05 | ₩80,785 | ₩84,784 | ₩80,785 | ₩84,291 | +4.34% | 83.2만 |
|---|
| 2026.01.02 | ₩82,144 | ₩82,651 | ₩80,731 | ₩80,838 | -1.59% | 79.6만 |
|---|
| 2025.12.31 | ₩83,078 | ₩83,451 | ₩81,824 | ₩82,024 | -1.27% | 43.6만 |
|---|
| 2025.12.30 | ₩83,264 | ₩83,264 | ₩82,251 | ₩83,024 | -0.29% | 36.1만 |
|---|
| 2025.12.29 | ₩83,957 | ₩84,757 | ₩82,511 | ₩83,264 | -0.83% | 40.1만 |
|---|
| 2025.12.26 | ₩84,344 | ₩84,397 | ₩83,437 | ₩83,811 | -0.63% | 23.9만 |
|---|
| 2025.12.24 | ₩84,531 | ₩84,897 | ₩83,984 | ₩84,091 | -0.52% | 18.9만 |
|---|
| 2025.12.23 | ₩83,984 | ₩84,411 | ₩83,704 | ₩84,317 | +0.40% | 48.2만 |
|---|
| 2025.12.22 | ₩83,211 | ₩84,404 | ₩82,784 | ₩84,051 | +1.01% | 51.8만 |
|---|
| 2025.12.19 | ₩83,557 | ₩84,104 | ₩82,758 | ₩83,744 | +0.22% | 133.5만 |
|---|
| 2025.12.18 | ₩84,104 | ₩84,851 | ₩82,744 | ₩82,758 | -1.60% | 58.3만 |
|---|
| 2025.12.17 | ₩83,637 | ₩85,090 | ₩83,397 | ₩84,091 | +0.54% | 46.2만 |
|---|
| 2025.12.16 | ₩84,624 | ₩85,317 | ₩83,637 | ₩84,091 | -0.63% | 58.4만 |
|---|
| 2025.12.15 | ₩83,984 | ₩84,591 | ₩83,058 | ₩84,064 | +0.10% | 61만 |
|---|
| 2025.12.12 | ₩85,724 | ₩85,784 | ₩83,504 | ₩83,651 | -2.42% | 52.3만 |
|---|
| 2025.12.11 | ₩85,930 | ₩87,415 | ₩83,931 | ₩85,250 | -0.79% | 63.8만 |
|---|
| 2025.12.10 | ₩82,718 | ₩85,710 | ₩82,624 | ₩85,397 | +3.24% | 49.7만 |
|---|
| 2025.12.09 | ₩83,664 | ₩84,291 | ₩82,391 | ₩82,664 | -1.20% | 87만 |
|---|
| 2025.12.08 | ₩84,451 | ₩84,824 | ₩82,798 | ₩83,544 | -1.07% | 68.7만 |
|---|
| 2025.12.05 | ₩85,624 | ₩85,917 | ₩83,784 | ₩84,464 | -1.35% | 46.7만 |
|---|
| 2025.12.04 | ₩84,224 | ₩85,557 | ₩83,397 | ₩85,184 | +1.14% | 49.6만 |
|---|
| 2025.12.03 | ₩84,824 | ₩85,570 | ₩83,757 | ₩84,371 | -0.53% | 55.5만 |
|---|
| 2025.12.02 | ₩84,237 | ₩85,730 | ₩83,078 | ₩84,891 | +0.78% | 86.1만 |
|---|
| 2025.12.01 | ₩84,451 | ₩85,304 | ₩83,224 | ₩84,131 | -0.38% | 69.8만 |
|---|
| 2025.11.28 | ₩85,317 | ₩85,317 | ₩84,424 | ₩85,064 | -0.30% | 23.4만 |
|---|
| 2025.11.26 | ₩84,091 | ₩85,424 | ₩83,453 | ₩85,104 | +1.20% | 69.3만 |
|---|
| 2025.11.25 | ₩80,531 | ₩84,917 | ₩80,431 | ₩84,397 | +4.80% | 89만 |
|---|
| 2025.11.24 | ₩77,985 | ₩81,958 | ₩77,719 | ₩80,598 | +3.35% | 101.5만 |
|---|
| 2025.11.21 | ₩72,186 | ₩74,866 | ₩71,293 | ₩73,706 | +2.11% | 39.3만 |
|---|
| 2025.11.20 | ₩72,280 | ₩73,786 | ₩71,140 | ₩71,213 | -1.48% | 38.2만 |
|---|
| 2025.11.19 | ₩71,600 | ₩72,340 | ₩71,160 | ₩71,866 | +0.37% | 53.1만 |
|---|
| 2025.11.18 | ₩71,453 | ₩72,386 | ₩69,813 | ₩71,840 | +0.54% | 47.6만 |
|---|
| 2025.11.17 | ₩73,533 | ₩74,852 | ₩71,426 | ₩71,506 | -2.76% | 60.8만 |
|---|
| 2025.11.14 | ₩73,319 | ₩74,133 | ₩71,133 | ₩73,799 | +0.65% | 60만 |
|---|
| 2025.11.13 | ₩75,479 | ₩75,479 | ₩73,479 | ₩73,586 | -2.51% | 78.1만 |
|---|
| 2025.11.12 | ₩71,986 | ₩77,092 | ₩71,986 | ₩75,479 | +4.85% | 135.9만 |
|---|
| 2025.11.11 | ₩68,134 | ₩70,840 | ₩68,134 | ₩70,227 | +3.07% | 57.7만 |
|---|
| 2025.11.10 | ₩67,587 | ₩68,360 | ₩66,421 | ₩67,827 | +0.36% | 46.8만 |
|---|
| 2025.11.07 | ₩66,294 | ₩69,284 | ₩66,294 | ₩67,254 | +1.45% | 66.2만 |
|---|
| 2025.11.06 | ₩68,214 | ₩68,780 | ₩65,081 | ₩66,081 | -3.13% | 56.1만 |
|---|
| 2025.11.05 | ₩69,373 | ₩73,253 | ₩67,381 | ₩67,734 | -2.36% | 143만 |
|---|
| 2025.11.04 | ₩70,013 | ₩72,106 | ₩69,320 | ₩71,906 | +2.70% | 85.8만 |
|---|
| 2025.11.03 | ₩70,387 | ₩70,827 | ₩69,413 | ₩70,093 | -0.42% | 61.2만 |
|---|
| 2025.10.31 | ₩69,920 | ₩71,073 | ₩69,174 | ₩70,160 | +0.34% | 49.7만 |
|---|
| 2025.10.30 | ₩71,013 | ₩71,660 | ₩70,160 | ₩70,373 | -0.90% | 26.1만 |
|---|
| 2025.10.29 | ₩71,520 | ₩73,133 | ₩70,893 | ₩71,106 | -0.58% | 68.2만 |
|---|
| 2025.10.28 | ₩72,373 | ₩72,373 | ₩71,358 | ₩71,800 | -0.79% | 58.9만 |
|---|
| 2025.10.27 | ₩73,146 | ₩73,586 | ₩72,266 | ₩72,360 | -1.08% | 53.8만 |
|---|
| 2025.10.24 | ₩72,799 | ₩73,273 | ₩72,273 | ₩73,173 | +0.51% | 52.2만 |
|---|
| 2025.10.23 | ₩72,959 | ₩73,706 | ₩71,600 | ₩72,586 | -0.51% | 47.6만 |
|---|
| 2025.10.22 | ₩73,226 | ₩73,739 | ₩72,372 | ₩73,119 | -0.15% | 42.1만 |
|---|
| 2025.10.21 | ₩72,160 | ₩73,653 | ₩71,525 | ₩72,933 | +1.07% | 36.8만 |
|---|
| 2025.10.20 | ₩72,400 | ₩73,213 | ₩71,060 | ₩72,120 | -0.39% | 28만 |
|---|
| 2025.10.17 | ₩71,906 | ₩72,373 | ₩71,466 | ₩71,626 | -0.39% | 40.6만 |
|---|
| 2025.10.16 | ₩71,666 | ₩72,324 | ₩71,213 | ₩71,840 | +0.24% | 42.5만 |
|---|
| 2025.10.15 | ₩70,360 | ₩71,386 | ₩69,147 | ₩71,346 | +1.40% | 46.1만 |
|---|
| 2025.10.14 | ₩68,360 | ₩70,500 | ₩68,360 | ₩70,347 | +2.91% | 31.6만 |
|---|
| 2025.10.13 | ₩68,240 | ₩69,080 | ₩67,854 | ₩69,027 | +1.15% | 30.3만 |
|---|
| 2025.10.10 | ₩69,054 | ₩69,880 | ₩67,194 | ₩67,574 | -2.14% | 32.2만 |
|---|