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 | ₩101,505 | ₩103,558 | ₩100,844 | ₩101,865 | +0.35% | 33.9만 |
| 2026.10.08 | ₩100,611 | ₩101,678 | ₩98,984 | ₩101,224 | +0.61% | 46.7만 |
| 2026.10.07 | ₩100,091 | ₩101,691 | ₩99,264 | ₩101,251 | +1.16% | 69.2만 |
| 2026.10.06 | ₩102,411 | ₩102,411 | ₩99,451 | ₩99,918 | -2.43% | 42.5만 |
| 2026.10.05 | ₩100,751 | ₩102,545 | ₩98,984 | ₩101,918 | +1.16% | 55.9만 |
| 2026.10.02 | ₩100,918 | ₩102,365 | ₩99,524 | ₩100,104 | -0.81% | 52.9만 |
| 2026.10.01 | ₩101,931 | ₩102,878 | ₩99,304 | ₩99,611 | -2.28% | 76.7만 |
| 2026.09.30 | ₩102,825 | ₩102,825 | ₩100,538 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,011 |
| -0.79% |
| 97.1만 |
| 2026.09.29 | ₩102,291 | ₩102,878 | ₩101,518 | ₩102,665 | +0.37% | 56.8만 |
|---|
| 2026.09.28 | ₩101,518 | ₩103,558 | ₩100,631 | ₩102,958 | +1.42% | 57.1만 |
|---|
| 2026.09.25 | ₩100,598 | ₩103,291 | ₩100,171 | ₩102,185 | +1.58% | 74.5만 |
|---|
| 2026.09.24 | ₩103,025 | ₩103,278 | ₩98,824 | ₩100,598 | -2.36% | 105.6만 |
|---|
| 2026.09.23 | ₩104,531 | ₩105,372 | ₩102,278 | ₩102,891 | -1.57% | 49.3만 |
|---|
| 2026.09.22 | ₩105,598 | ₩106,932 | ₩104,251 | ₩104,665 | -0.88% | 64.1만 |
|---|
| 2026.09.21 | ₩104,531 | ₩104,852 | ₩102,451 | ₩104,238 | -0.28% | 57.9만 |
|---|
| 2026.09.18 | ₩103,131 | ₩104,598 | ₩102,385 | ₩104,025 | +0.87% | 137.8만 |
|---|
| 2026.09.17 | ₩105,652 | ₩105,652 | ₩103,358 | ₩103,731 | -1.82% | 62.7만 |
|---|
| 2026.09.16 | ₩106,092 | ₩107,518 | ₩103,598 | ₩104,692 | -1.32% | 69.4만 |
|---|
| 2026.09.15 | ₩106,932 | ₩106,996 | ₩105,518 | ₩105,972 | -0.90% | 58.7만 |
|---|
| 2026.09.14 | ₩104,945 | ₩107,705 | ₩104,411 | ₩107,518 | +2.45% | 55.2만 |
|---|
| 2026.09.11 | ₩105,638 | ₩105,705 | ₩102,878 | ₩104,251 | -1.31% | 55.2만 |
|---|
| 2026.09.10 | ₩104,158 | ₩105,185 | ₩103,171 | ₩104,251 | +0.09% | 42.6만 |
|---|
| 2026.09.09 | ₩106,972 | ₩107,172 | ₩104,151 | ₩105,252 | -1.61% | 67.4만 |
|---|
| 2026.09.08 | ₩108,599 | ₩109,119 | ₩106,885 | ₩107,612 | -0.91% | 47.3만 |
|---|
| 2026.09.04 | ₩107,572 | ₩109,639 | ₩107,198 | ₩109,239 | +1.55% | 33.4만 |
|---|
| 2026.09.03 | ₩111,346 | ₩111,372 | ₩107,752 | ₩108,279 | -2.75% | 69.4만 |
|---|
| 2026.09.02 | ₩106,892 | ₩111,099 | ₩106,892 | ₩109,879 | +2.79% | 76.9만 |
|---|
| 2026.09.01 | ₩106,105 | ₩107,512 | ₩104,670 | ₩106,892 | +0.74% | 58.5만 |
|---|
| 2026.08.31 | ₩106,492 | ₩106,878 | ₩103,051 | ₩106,425 | -0.06% | 59.4만 |
|---|
| 2026.08.28 | ₩106,812 | ₩107,699 | ₩105,912 | ₩107,105 | +0.27% | 46.6만 |
|---|
| 2026.08.27 | ₩105,798 | ₩107,038 | ₩105,292 | ₩106,718 | +0.87% | 61.1만 |
|---|
| 2026.08.26 | ₩106,452 | ₩106,718 | ₩103,518 | ₩106,638 | +0.18% | 73.3만 |
|---|
| 2026.08.25 | ₩104,985 | ₩106,132 | ₩103,878 | ₩105,892 | +0.86% | 56.3만 |
|---|
| 2026.08.24 | ₩104,878 | ₩106,678 | ₩104,011 | ₩104,358 | -0.50% | 82.3만 |
|---|
| 2026.08.21 | ₩105,078 | ₩106,085 | ₩103,931 | ₩104,998 | -0.08% | 44만 |
|---|
| 2026.08.20 | ₩106,678 | ₩107,759 | ₩103,871 | ₩104,291 | -2.24% | 41.9만 |
|---|
| 2026.08.19 | ₩107,772 | ₩108,892 | ₩107,218 | ₩107,799 | +0.02% | 49.7만 |
|---|
| 2026.08.18 | ₩108,932 | ₩108,932 | ₩105,465 | ₩106,492 | -2.24% | 61.9만 |
|---|
| 2026.08.17 | ₩108,519 | ₩109,225 | ₩107,765 | ₩108,652 | +0.12% | 44.5만 |
|---|
| 2026.08.14 | ₩108,799 | ₩109,799 | ₩106,652 | ₩109,639 | +0.77% | 55.9만 |
|---|
| 2026.08.13 | ₩108,905 | ₩110,279 | ₩107,452 | ₩109,612 | +0.65% | 67.8만 |
|---|
| 2026.08.12 | ₩103,945 | ₩108,752 | ₩102,305 | ₩107,719 | +3.63% | 97.9만 |
|---|
| 2026.08.11 | ₩102,078 | ₩105,532 | ₩100,924 | ₩104,785 | +2.65% | 67.3만 |
|---|
| 2026.08.10 | ₩100,064 | ₩102,671 | ₩100,064 | ₩101,985 | +1.92% | 47.3만 |
|---|
| 2026.08.07 | ₩100,584 | ₩101,798 | ₩99,571 | ₩101,638 | +1.05% | 74.5만 |
|---|
| 2026.08.06 | ₩103,411 | ₩104,251 | ₩100,384 | ₩101,051 | -2.28% | 93.3만 |
|---|
| 2026.08.05 | ₩106,518 | ₩109,152 | ₩100,104 | ₩104,205 | -2.17% | 186.3만 |
|---|
| 2026.08.04 | ₩110,612 | ₩114,359 | ₩109,452 | ₩113,779 | +2.86% | 128.5만 |
|---|
| 2026.08.03 | ₩107,258 | ₩110,065 | ₩107,258 | ₩109,959 | +2.52% | 66.1만 |
|---|
| 2026.07.31 | ₩107,425 | ₩109,052 | ₩105,738 | ₩106,865 | -0.52% | 51.5만 |
|---|
| 2026.07.30 | ₩109,212 | ₩109,439 | ₩106,705 | ₩108,079 | -1.04% | 64.6만 |
|---|
| 2026.07.29 | ₩109,332 | ₩110,279 | ₩107,305 | ₩108,585 | -0.68% | 50.2만 |
|---|
| 2026.07.28 | ₩108,425 | ₩110,197 | ₩108,345 | ₩109,465 | +0.96% | 53.7만 |
|---|
| 2026.07.27 | ₩105,145 | ₩107,532 | ₩104,425 | ₩107,452 | +2.19% | 48.7만 |
|---|
| 2026.07.24 | ₩106,158 | ₩106,325 | ₩103,825 | ₩104,265 | -1.78% | 41.2만 |
|---|
| 2026.07.23 | ₩102,185 | ₩104,925 | ₩100,411 | ₩104,825 | +2.58% | 70.7만 |
|---|
| 2026.07.22 | ₩106,372 | ₩107,038 | ₩104,098 | ₩104,371 | -1.88% | 43.5만 |
|---|
| 2026.07.21 | ₩105,545 | ₩106,645 | ₩105,112 | ₩106,472 | +0.88% | 44.4만 |
|---|
| 2026.07.20 | ₩107,719 | ₩107,909 | ₩105,598 | ₩105,625 | -1.94% | 60.2만 |
|---|
| 2026.07.17 | ₩107,412 | ₩109,405 | ₩106,625 | ₩107,612 | +0.19% | 44.6만 |
|---|
| 2026.07.16 | ₩106,878 | ₩110,212 | ₩106,378 | ₩109,065 | +2.05% | 63.1만 |
|---|
| 2026.07.15 | ₩104,938 | ₩107,679 | ₩104,105 | ₩105,892 | +0.91% | 72.3만 |
|---|
| 2026.07.14 | ₩110,706 | ₩111,339 | ₩104,625 | ₩105,505 | -4.70% | 82.9만 |
|---|
| 2026.07.13 | ₩111,266 | ₩111,746 | ₩109,945 | ₩110,652 | -0.55% | 46.6만 |
|---|
| 2026.07.10 | ₩110,039 | ₩110,452 | ₩108,679 | ₩110,092 | +0.05% | 45.2만 |
|---|
| 2026.07.09 | ₩110,065 | ₩111,932 | ₩108,972 | ₩110,039 | -0.02% | 61.2만 |
|---|
| 2026.07.08 | ₩111,452 | ₩111,932 | ₩109,092 | ₩110,025 | -1.28% | 72.5만 |
|---|
| 2026.07.07 | ₩112,999 | ₩113,039 | ₩109,985 | ₩111,452 | -1.37% | 44만 |
|---|
| 2026.07.06 | ₩111,919 | ₩113,706 | ₩110,852 | ₩112,052 | +0.12% | 54.9만 |
|---|
| 2026.07.02 | ₩110,772 | ₩111,679 | ₩109,345 | ₩111,506 | +0.66% | 51.7만 |
|---|
| 2026.07.01 | ₩109,959 | ₩110,772 | ₩108,865 | ₩109,985 | +0.02% | 47.5만 |
|---|
| 2026.06.30 | ₩110,372 | ₩110,565 | ₩107,665 | ₩109,652 | -0.65% | 66.4만 |
|---|
| 2026.06.29 | ₩110,385 | ₩110,959 | ₩108,859 | ₩110,759 | +0.34% | 105.1만 |
|---|
| 2026.06.26 | ₩108,212 | ₩111,986 | ₩107,825 | ₩111,252 | +2.81% | 200.3만 |
|---|
| 2026.06.25 | ₩106,745 | ₩110,225 | ₩106,678 | ₩108,079 | +1.25% | 65.2만 |
|---|
| 2026.06.24 | ₩104,918 | ₩107,865 | ₩104,918 | ₩106,612 | +1.61% | 82.2만 |
|---|
| 2026.06.23 | ₩104,198 | ₩106,589 | ₩104,198 | ₩104,918 | +0.69% | 57.6만 |
|---|
| 2026.06.22 | ₩104,872 | ₩106,532 | ₩103,665 | ₩104,958 | +0.08% | 69만 |
|---|
| 2026.06.18 | ₩106,225 | ₩107,278 | ₩103,625 | ₩104,678 | -1.46% | 142.8만 |
|---|
| 2026.06.17 | ₩106,025 | ₩107,438 | ₩103,865 | ₩104,678 | -1.27% | 62.7만 |
|---|
| 2026.06.16 | ₩107,052 | ₩107,932 | ₩105,225 | ₩105,985 | -1.00% | 91.2만 |
|---|
| 2026.06.15 | ₩107,225 | ₩107,952 | ₩105,612 | ₩106,278 | -0.88% | 75.6만 |
|---|
| 2026.06.12 | ₩106,225 | ₩106,705 | ₩104,752 | ₩105,865 | -0.34% | 72.6만 |
|---|
| 2026.06.11 | ₩104,678 | ₩107,659 | ₩103,283 | ₩106,598 | +1.83% | 74.8만 |
|---|
| 2026.06.10 | ₩103,238 | ₩105,852 | ₩101,621 | ₩104,518 | +1.24% | 138.4만 |
|---|
| 2026.06.09 | ₩102,571 | ₩103,745 | ₩101,278 | ₩102,905 | +0.33% | 67.4만 |
|---|
| 2026.06.08 | ₩96,637 | ₩100,891 | ₩96,611 | ₩99,744 | +3.22% | 79.8만 |
|---|
| 2026.06.05 | ₩98,197 | ₩99,511 | ₩96,104 | ₩96,491 | -1.74% | 41.3만 |
|---|
| 2026.06.04 | ₩96,597 | ₩100,078 | ₩96,188 | ₩98,304 | +1.77% | 57.3만 |
|---|
| 2026.06.03 | ₩97,611 | ₩98,024 | ₩94,684 | ₩95,117 | -2.55% | 72.8만 |
|---|
| 2026.06.02 | ₩97,571 | ₩99,211 | ₩96,651 | ₩97,784 | +0.22% | 83.6만 |
|---|
| 2026.06.01 | ₩97,611 | ₩99,058 | ₩96,331 | ₩98,424 | +0.83% | 76.4만 |
|---|
| 2026.05.29 | ₩97,037 | ₩99,011 | ₩96,624 | ₩98,411 | +1.42% | 70.8만 |
|---|
| 2026.05.28 | ₩97,584 | ₩98,397 | ₩95,704 | ₩97,397 | -0.19% | 75.9만 |
|---|
| 2026.05.27 | ₩100,571 | ₩100,858 | ₩97,211 | ₩98,544 | -2.02% | 105.1만 |
|---|
| 2026.05.26 | ₩99,358 | ₩101,098 | ₩94,330 | ₩100,571 | +1.22% | 43.7만 |
|---|
| 2026.05.22 | ₩98,371 | ₩99,224 | ₩98,117 | ₩98,451 | +0.08% | 41.8만 |
|---|
| 2026.05.21 | ₩97,557 | ₩98,771 | ₩95,437 | ₩98,197 | +0.66% | 58.3만 |
|---|
| 2026.05.20 | ₩97,477 | ₩99,051 | ₩96,607 | ₩98,291 | +0.83% | 71.2만 |
|---|
| 2026.05.19 | ₩96,317 | ₩99,104 | ₩95,237 | ₩97,237 | +0.96% | 80.2만 |
|---|
| 2026.05.18 | ₩93,944 | ₩96,637 | ₩93,864 | ₩96,317 | +2.53% | 54.8만 |
|---|
| 2026.05.15 | ₩94,837 | ₩95,224 | ₩92,784 | ₩93,344 | -1.57% | 56.9만 |
|---|
| 2026.05.14 | ₩96,917 | ₩97,744 | ₩95,437 | ₩95,571 | -1.39% | 38.6만 |
|---|
| 2026.05.13 | ₩95,611 | ₩96,931 | ₩94,997 | ₩96,597 | +1.03% | 77.4만 |
|---|
| 2026.05.12 | ₩93,450 | ₩95,884 | ₩92,677 | ₩95,677 | +2.38% | 101.9만 |
|---|
| 2026.05.11 | ₩95,277 | ₩97,051 | ₩92,237 | ₩93,464 | -1.90% | 108.5만 |
|---|
| 2026.05.08 | ₩95,010 | ₩96,691 | ₩93,770 | ₩95,824 | +0.86% | 92.1만 |
|---|
| 2026.05.07 | ₩89,850 | ₩94,997 | ₩89,076 | ₩94,577 | +5.26% | 178.9만 |
|---|
| 2026.05.06 | ₩81,342 | ₩89,977 | ₩81,236 | ₩88,356 | +8.62% | 193.3만 |
|---|
| 2026.05.05 | ₩78,555 | ₩79,022 | ₩75,262 | ₩76,795 | -2.24% | 154.1만 |
|---|
| 2026.05.04 | ₩80,702 | ₩81,462 | ₩78,382 | ₩78,769 | -2.40% | 73.8만 |
|---|
| 2026.05.01 | ₩80,649 | ₩81,822 | ₩79,595 | ₩81,342 | +0.86% | 65.8만 |
|---|
| 2026.04.30 | ₩78,422 | ₩80,315 | ₩77,515 | ₩80,142 | +2.19% | 121.1만 |
|---|
| 2026.04.29 | ₩80,862 | ₩81,416 | ₩78,102 | ₩78,569 | -2.84% | 74.4만 |
|---|
| 2026.04.28 | ₩84,849 | ₩85,016 | ₩80,649 | ₩81,729 | -3.68% | 90.8만 |
|---|
| 2026.04.27 | ₩84,916 | ₩86,990 | ₩83,969 | ₩84,556 | -0.42% | 73만 |
|---|
| 2026.04.24 | ₩86,476 | ₩87,650 | ₩85,116 | ₩85,609 | -1.00% | 39.4만 |
|---|
| 2026.04.23 | ₩86,930 | ₩87,490 | ₩85,663 | ₩86,870 | -0.07% | 38.2만 |
|---|
| 2026.04.22 | ₩86,410 | ₩87,596 | ₩86,076 | ₩86,916 | +0.59% | 47만 |
|---|
| 2026.04.21 | ₩87,863 | ₩89,743 | ₩85,629 | ₩86,049 | -2.06% | 102.1만 |
|---|
| 2026.04.20 | ₩89,503 | ₩90,677 | ₩87,223 | ₩87,756 | -1.95% | 75.8만 |
|---|
| 2026.04.17 | ₩87,983 | ₩90,730 | ₩87,983 | ₩89,503 | +1.73% | 77.7만 |
|---|
| 2026.04.16 | ₩86,516 | ₩87,090 | ₩85,609 | ₩86,690 | +0.20% | 56만 |
|---|
| 2026.04.15 | ₩86,676 | ₩88,656 | ₩86,223 | ₩86,863 | +0.22% | 138.4만 |
|---|
| 2026.04.14 | ₩86,223 | ₩87,650 | ₩86,129 | ₩86,663 | +0.51% | 42.7만 |
|---|
| 2026.04.13 | ₩83,022 | ₩86,276 | ₩82,709 | ₩86,116 | +3.73% | 64.5만 |
|---|
| 2026.04.10 | ₩84,676 | ₩85,569 | ₩82,482 | ₩83,716 | -1.13% | 63.9만 |
|---|
| 2026.04.09 | ₩85,156 | ₩85,743 | ₩84,369 | ₩84,503 | -0.77% | 64.2만 |
|---|
| 2026.04.08 | ₩88,970 | ₩88,970 | ₩85,169 | ₩86,223 | -3.09% | 102.4만 |
|---|
| 2026.04.07 | ₩84,476 | ₩85,589 | ₩82,876 | ₩84,729 | +0.30% | 63.3만 |
|---|
| 2026.04.06 | ₩84,289 | ₩85,563 | ₩84,236 | ₩84,676 | +0.46% | 58.8만 |
|---|
| 2026.04.02 | ₩83,383 | ₩86,796 | ₩83,222 | ₩85,063 | +2.02% | 67.9만 |
|---|
| 2026.04.01 | ₩85,116 | ₩86,956 | ₩84,929 | ₩86,183 | +1.25% | 63.8만 |
|---|
| 2026.03.31 | ₩82,489 | ₩85,356 | ₩80,476 | ₩84,756 | +2.75% | 113.4만 |
|---|
| 2026.03.30 | ₩82,729 | ₩83,536 | ₩81,516 | ₩81,702 | -1.24% | 62.5만 |
|---|
| 2026.03.27 | ₩83,863 | ₩84,736 | ₩80,849 | ₩82,476 | -1.65% | 76.6만 |
|---|
| 2026.03.26 | ₩84,369 | ₩86,516 | ₩83,969 | ₩84,876 | +0.60% | 76.9만 |
|---|
| 2026.03.25 | ₩84,329 | ₩84,876 | ₩82,169 | ₩84,409 | +0.09% | 53.3만 |
|---|
| 2026.03.24 | ₩83,329 | ₩84,916 | ₩82,649 | ₩83,209 | -0.14% | 72.1만 |
|---|
| 2026.03.23 | ₩84,783 | ₩85,423 | ₩83,943 | ₩84,329 | -0.53% | 67.4만 |
|---|
| 2026.03.20 | ₩84,503 | ₩85,163 | ₩81,969 | ₩82,929 | -1.86% | 120.5만 |
|---|
| 2026.03.19 | ₩84,276 | ₩85,583 | ₩83,102 | ₩84,716 | +0.52% | 75만 |
|---|
| 2026.03.18 | ₩82,996 | ₩84,336 | ₩82,216 | ₩83,769 | +0.93% | 87.3만 |
|---|
| 2026.03.17 | ₩82,342 | ₩84,383 | ₩82,116 | ₩83,249 | +1.10% | 80.4만 |
|---|
| 2026.03.16 | ₩79,249 | ₩82,302 | ₩79,215 | ₩81,916 | +3.37% | 95.6만 |
|---|
| 2026.03.13 | ₩79,542 | ₩79,949 | ₩77,529 | ₩77,955 | -1.99% | 103.5만 |
|---|
| 2026.03.12 | ₩81,556 | ₩83,089 | ₩79,002 | ₩79,075 | -3.04% | 79.7만 |
|---|
| 2026.03.11 | ₩81,849 | ₩83,369 | ₩81,192 | ₩83,022 | +1.43% | 63.4만 |
|---|
| 2026.03.10 | ₩82,596 | ₩84,089 | ₩80,836 | ₩82,582 | -0.02% | 88.5만 |
|---|
| 2026.03.09 | ₩83,676 | ₩83,936 | ₩80,929 | ₩82,756 | -1.10% | 174.8만 |
|---|
| 2026.03.06 | ₩84,983 | ₩85,383 | ₩83,036 | ₩85,129 | +0.17% | 53.1만 |
|---|
| 2026.03.05 | ₩85,903 | ₩86,596 | ₩84,607 | ₩86,276 | +0.43% | 73.6만 |
|---|
| 2026.03.04 | ₩91,237 | ₩91,237 | ₩86,676 | ₩87,023 | -4.62% | 121.7만 |
|---|
| 2026.03.03 | ₩92,157 | ₩92,157 | ₩89,036 | ₩91,250 | -0.98% | 130.8만 |
|---|
| 2026.03.02 | ₩92,423 | ₩94,770 | ₩92,017 | ₩93,704 | +1.39% | 85.6만 |
|---|
| 2026.02.27 | ₩94,037 | ₩95,090 | ₩93,204 | ₩94,144 | +0.11% | 94.6만 |
|---|
| 2026.02.26 | ₩94,024 | ₩95,904 | ₩92,197 | ₩94,677 | +0.69% | 118만 |
|---|
| 2026.02.25 | ₩85,556 | ₩94,384 | ₩84,463 | ₩93,730 | +9.55% | 200.1만 |
|---|
| 2026.02.24 | ₩91,130 | ₩92,704 | ₩90,890 | ₩92,077 | +1.04% | 169.6만 |
|---|
| 2026.02.23 | ₩90,623 | ₩91,183 | ₩88,583 | ₩91,143 | +0.57% | 86.4만 |
|---|
| 2026.02.20 | ₩90,623 | ₩92,417 | ₩90,150 | ₩91,237 | +0.68% | 91.6만 |
|---|
| 2026.02.19 | ₩89,970 | ₩91,010 | ₩89,066 | ₩90,530 | +0.62% | 89.2만 |
|---|
| 2026.02.18 | ₩89,103 | ₩90,677 | ₩88,963 | ₩89,903 | +0.90% | 107.8만 |
|---|
| 2026.02.17 | ₩87,770 | ₩89,557 | ₩87,770 | ₩89,290 | +1.73% | 88.2만 |
|---|
| 2026.02.13 | ₩85,556 | ₩88,823 | ₩84,783 | ₩87,743 | +2.56% | 53.6만 |
|---|
| 2026.02.12 | ₩89,090 | ₩89,263 | ₩83,889 | ₩85,223 | -4.34% | 100.3만 |
|---|
| 2026.02.11 | ₩88,770 | ₩88,770 | ₩85,796 | ₩88,583 | -0.21% | 51만 |
|---|
| 2026.02.10 | ₩87,863 | ₩89,903 | ₩87,243 | ₩88,983 | +1.27% | 55.5만 |
|---|
| 2026.02.09 | ₩88,570 | ₩88,636 | ₩86,663 | ₩87,663 | -1.02% | 36.3만 |
|---|
| 2026.02.06 | ₩87,276 | ₩89,236 | ₩86,650 | ₩88,756 | +1.70% | 57.8만 |
|---|
| 2026.02.05 | ₩87,090 | ₩89,610 | ₩86,236 | ₩86,716 | -0.43% | 82.5만 |
|---|
| 2026.02.04 | ₩87,850 | ₩89,356 | ₩85,656 | ₩87,250 | -0.68% | 77.7만 |
|---|
| 2026.02.03 | ₩89,010 | ₩89,503 | ₩85,649 | ₩87,916 | -1.23% | 88.9만 |
|---|
| 2026.02.02 | ₩87,460 | ₩90,570 | ₩87,223 | ₩89,023 | +1.79% | 81.2만 |
|---|
| 2026.01.30 | ₩85,956 | ₩87,943 | ₩85,109 | ₩87,623 | +1.94% | 109.4만 |
|---|
| 2026.01.29 | ₩85,569 | ₩86,343 | ₩83,929 | ₩86,289 | +0.84% | 59.2만 |
|---|
| 2026.01.28 | ₩85,156 | ₩86,249 | ₩84,556 | ₩85,223 | +0.08% | 50.7만 |
|---|
| 2026.01.27 | ₩85,609 | ₩85,883 | ₩84,889 | ₩85,463 | -0.17% | 41.6만 |
|---|
| 2026.01.26 | ₩84,476 | ₩85,716 | ₩83,809 | ₩85,609 | +1.34% | 46만 |
|---|
| 2026.01.23 | ₩85,183 | ₩85,223 | ₩83,276 | ₩84,223 | -1.13% | 51.9만 |
|---|
| 2026.01.22 | ₩84,356 | ₩86,376 | ₩84,229 | ₩85,183 | +0.98% | 63.8만 |
|---|
| 2026.01.21 | ₩84,383 | ₩85,253 | ₩83,763 | ₩84,369 | -0.02% | 40.8만 |
|---|
| 2026.01.20 | ₩81,836 | ₩84,009 | ₩81,062 | ₩83,903 | +2.53% | 76.4만 |
|---|
| 2026.01.16 | ₩84,409 | ₩85,476 | ₩82,762 | ₩82,822 | -1.88% | 70.6만 |
|---|
| 2026.01.15 | ₩81,582 | ₩84,676 | ₩81,302 | ₩84,263 | +3.29% | 91.4만 |
|---|
| 2026.01.14 | ₩81,489 | ₩81,929 | ₩80,542 | ₩81,156 | -0.41% | 68.6만 |
|---|
| 2026.01.13 | ₩83,596 | ₩84,103 | ₩81,736 | ₩81,782 | -2.17% | 37.8만 |
|---|
| 2026.01.12 | ₩85,269 | ₩85,329 | ₩82,893 | ₩83,182 | -2.45% | 32만 |
|---|
| 2026.01.09 | ₩86,223 | ₩86,770 | ₩85,509 | ₩85,889 | -0.39% | 40.8만 |
|---|
| 2026.01.08 | ₩85,583 | ₩87,196 | ₩85,583 | ₩86,610 | +1.20% | 43.3만 |
|---|
| 2026.01.07 | ₩85,769 | ₩86,623 | ₩85,236 | ₩86,169 | +0.47% | 43만 |
|---|
| 2026.01.06 | ₩83,823 | ₩85,649 | ₩83,689 | ₩85,503 | +2.00% | 48.1만 |
|---|
| 2026.01.05 | ₩80,809 | ₩84,809 | ₩80,809 | ₩84,316 | +4.34% | 83.2만 |
|---|
| 2026.01.02 | ₩82,169 | ₩82,676 | ₩80,756 | ₩80,862 | -1.59% | 79.6만 |
|---|
| 2025.12.31 | ₩83,102 | ₩83,476 | ₩81,849 | ₩82,049 | -1.27% | 43.6만 |
|---|
| 2025.12.30 | ₩83,289 | ₩83,289 | ₩82,276 | ₩83,049 | -0.29% | 36.1만 |
|---|
| 2025.12.29 | ₩83,983 | ₩84,783 | ₩82,536 | ₩83,289 | -0.83% | 40.1만 |
|---|
| 2025.12.26 | ₩84,369 | ₩84,423 | ₩83,463 | ₩83,836 | -0.63% | 23.9만 |
|---|
| 2025.12.24 | ₩84,556 | ₩84,923 | ₩84,009 | ₩84,116 | -0.52% | 18.9만 |
|---|
| 2025.12.23 | ₩84,009 | ₩84,436 | ₩83,729 | ₩84,343 | +0.40% | 48.2만 |
|---|
| 2025.12.22 | ₩83,236 | ₩84,429 | ₩82,809 | ₩84,076 | +1.01% | 51.8만 |
|---|
| 2025.12.19 | ₩83,583 | ₩84,129 | ₩82,782 | ₩83,769 | +0.22% | 133.5만 |
|---|
| 2025.12.18 | ₩84,129 | ₩84,876 | ₩82,769 | ₩82,782 | -1.60% | 58.3만 |
|---|
| 2025.12.17 | ₩83,663 | ₩85,116 | ₩83,423 | ₩84,116 | +0.54% | 46.2만 |
|---|
| 2025.12.16 | ₩84,649 | ₩85,343 | ₩83,663 | ₩84,116 | -0.63% | 58.4만 |
|---|
| 2025.12.15 | ₩84,009 | ₩84,616 | ₩83,082 | ₩84,089 | +0.10% | 61만 |
|---|
| 2025.12.12 | ₩85,749 | ₩85,809 | ₩83,529 | ₩83,676 | -2.42% | 52.3만 |
|---|
| 2025.12.11 | ₩85,956 | ₩87,442 | ₩83,956 | ₩85,276 | -0.79% | 63.8만 |
|---|
| 2025.12.10 | ₩82,742 | ₩85,736 | ₩82,649 | ₩85,423 | +3.24% | 49.7만 |
|---|
| 2025.12.09 | ₩83,689 | ₩84,316 | ₩82,416 | ₩82,689 | -1.20% | 87만 |
|---|
| 2025.12.08 | ₩84,476 | ₩84,849 | ₩82,822 | ₩83,569 | -1.07% | 68.7만 |
|---|
| 2025.12.05 | ₩85,649 | ₩85,943 | ₩83,809 | ₩84,489 | -1.35% | 46.7만 |
|---|
| 2025.12.04 | ₩84,249 | ₩85,583 | ₩83,423 | ₩85,209 | +1.14% | 49.6만 |
|---|
| 2025.12.03 | ₩84,849 | ₩85,596 | ₩83,783 | ₩84,396 | -0.53% | 55.5만 |
|---|
| 2025.12.02 | ₩84,263 | ₩85,756 | ₩83,102 | ₩84,916 | +0.78% | 86.1만 |
|---|
| 2025.12.01 | ₩84,476 | ₩85,329 | ₩83,249 | ₩84,156 | -0.38% | 69.8만 |
|---|
| 2025.11.28 | ₩85,343 | ₩85,343 | ₩84,449 | ₩85,089 | -0.30% | 23.4만 |
|---|
| 2025.11.26 | ₩84,116 | ₩85,449 | ₩83,479 | ₩85,129 | +1.20% | 69.3만 |
|---|
| 2025.11.25 | ₩80,556 | ₩84,943 | ₩80,456 | ₩84,423 | +4.80% | 89만 |
|---|
| 2025.11.24 | ₩78,009 | ₩81,982 | ₩77,742 | ₩80,622 | +3.35% | 101.5만 |
|---|
| 2025.11.21 | ₩72,208 | ₩74,888 | ₩71,315 | ₩73,728 | +2.11% | 39.3만 |
|---|
| 2025.11.20 | ₩72,301 | ₩73,808 | ₩71,161 | ₩71,234 | -1.48% | 38.2만 |
|---|
| 2025.11.19 | ₩71,621 | ₩72,361 | ₩71,181 | ₩71,888 | +0.37% | 53.1만 |
|---|
| 2025.11.18 | ₩71,475 | ₩72,408 | ₩69,834 | ₩71,861 | +0.54% | 47.6만 |
|---|
| 2025.11.17 | ₩73,555 | ₩74,875 | ₩71,448 | ₩71,528 | -2.76% | 60.8만 |
|---|
| 2025.11.14 | ₩73,341 | ₩74,155 | ₩71,154 | ₩73,821 | +0.65% | 60만 |
|---|
| 2025.11.13 | ₩75,502 | ₩75,502 | ₩73,501 | ₩73,608 | -2.51% | 78.1만 |
|---|
| 2025.11.12 | ₩72,008 | ₩77,115 | ₩72,008 | ₩75,502 | +4.85% | 135.9만 |
|---|
| 2025.11.11 | ₩68,154 | ₩70,861 | ₩68,154 | ₩70,248 | +3.07% | 57.7만 |
|---|
| 2025.11.10 | ₩67,607 | ₩68,381 | ₩66,441 | ₩67,847 | +0.36% | 46.8만 |
|---|
| 2025.11.07 | ₩66,314 | ₩69,305 | ₩66,314 | ₩67,274 | +1.45% | 66.2만 |
|---|
| 2025.11.06 | ₩68,234 | ₩68,801 | ₩65,100 | ₩66,101 | -3.13% | 56.1만 |
|---|
| 2025.11.05 | ₩69,394 | ₩73,275 | ₩67,401 | ₩67,754 | -2.36% | 143만 |
|---|
| 2025.11.04 | ₩70,034 | ₩72,128 | ₩69,341 | ₩71,928 | +2.70% | 85.8만 |
|---|
| 2025.11.03 | ₩70,408 | ₩70,848 | ₩69,434 | ₩70,114 | -0.42% | 61.2만 |
|---|
| 2025.10.31 | ₩69,941 | ₩71,094 | ₩69,194 | ₩70,181 | +0.34% | 49.7만 |
|---|
| 2025.10.30 | ₩71,034 | ₩71,681 | ₩70,181 | ₩70,394 | -0.90% | 26.1만 |
|---|
| 2025.10.29 | ₩71,541 | ₩73,155 | ₩70,914 | ₩71,128 | -0.58% | 68.2만 |
|---|
| 2025.10.28 | ₩72,395 | ₩72,395 | ₩71,380 | ₩71,821 | -0.79% | 58.9만 |
|---|
| 2025.10.27 | ₩73,168 | ₩73,608 | ₩72,288 | ₩72,381 | -1.08% | 53.8만 |
|---|
| 2025.10.24 | ₩72,821 | ₩73,295 | ₩72,295 | ₩73,195 | +0.51% | 52.2만 |
|---|
| 2025.10.23 | ₩72,981 | ₩73,728 | ₩71,621 | ₩72,608 | -0.51% | 47.6만 |
|---|
| 2025.10.22 | ₩73,248 | ₩73,761 | ₩72,393 | ₩73,141 | -0.15% | 42.1만 |
|---|
| 2025.10.21 | ₩72,181 | ₩73,675 | ₩71,547 | ₩72,955 | +1.07% | 36.8만 |
|---|
| 2025.10.20 | ₩72,421 | ₩73,235 | ₩71,081 | ₩72,141 | -0.39% | 28만 |
|---|
| 2025.10.17 | ₩71,928 | ₩72,395 | ₩71,488 | ₩71,648 | -0.39% | 40.6만 |
|---|
| 2025.10.16 | ₩71,688 | ₩72,345 | ₩71,234 | ₩71,861 | +0.24% | 42.5만 |
|---|
| 2025.10.15 | ₩70,381 | ₩71,408 | ₩69,168 | ₩71,368 | +1.40% | 46.1만 |
|---|
| 2025.10.14 | ₩68,381 | ₩70,521 | ₩68,381 | ₩70,368 | +2.91% | 31.6만 |
|---|
| 2025.10.13 | ₩68,261 | ₩69,101 | ₩67,874 | ₩69,048 | +1.15% | 30.3만 |
|---|
| 2025.10.10 | ₩69,074 | ₩69,901 | ₩67,214 | ₩67,594 | -2.14% | 32.2만 |
|---|