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 | ₩101,489 | ₩103,543 | ₩100,829 | ₩101,849 | +0.35% | 33.9만 |
| 2026.10.08 | ₩100,596 | ₩101,663 | ₩98,969 | ₩101,209 | +0.61% | 46.7만 |
| 2026.10.07 | ₩100,076 | ₩101,676 | ₩99,249 | ₩101,236 | +1.16% | 69.2만 |
| 2026.10.06 | ₩102,396 | ₩102,396 | ₩99,436 | ₩99,903 | -2.43% | 42.5만 |
| 2026.10.05 | ₩100,736 | ₩102,529 | ₩98,969 | ₩101,903 | +1.16% | 55.9만 |
| 2026.10.02 | ₩100,903 | ₩102,349 | ₩99,509 | ₩100,089 | -0.81% | 52.9만 |
| 2026.10.01 | ₩101,916 | ₩102,863 | ₩99,289 | ₩99,596 | -2.28% | 76.7만 |
| 2026.09.30 | ₩102,809 | ₩102,809 | ₩100,523 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,996 |
| -0.79% |
| 97.1만 |
| 2026.09.29 | ₩102,276 | ₩102,863 | ₩101,503 | ₩102,649 | +0.37% | 56.8만 |
|---|
| 2026.09.28 | ₩101,503 | ₩103,543 | ₩100,616 | ₩102,943 | +1.42% | 57.1만 |
|---|
| 2026.09.25 | ₩100,583 | ₩103,276 | ₩100,156 | ₩102,169 | +1.58% | 74.5만 |
|---|
| 2026.09.24 | ₩103,009 | ₩103,263 | ₩98,809 | ₩100,583 | -2.36% | 105.6만 |
|---|
| 2026.09.23 | ₩104,516 | ₩105,356 | ₩102,263 | ₩102,876 | -1.57% | 49.3만 |
|---|
| 2026.09.22 | ₩105,582 | ₩106,916 | ₩104,236 | ₩104,649 | -0.88% | 64.1만 |
|---|
| 2026.09.21 | ₩104,516 | ₩104,836 | ₩102,436 | ₩104,222 | -0.28% | 57.9만 |
|---|
| 2026.09.18 | ₩103,116 | ₩104,582 | ₩102,369 | ₩104,009 | +0.87% | 137.8만 |
|---|
| 2026.09.17 | ₩105,636 | ₩105,636 | ₩103,343 | ₩103,716 | -1.82% | 62.7만 |
|---|
| 2026.09.16 | ₩106,076 | ₩107,502 | ₩103,583 | ₩104,676 | -1.32% | 69.4만 |
|---|
| 2026.09.15 | ₩106,916 | ₩106,980 | ₩105,502 | ₩105,956 | -0.90% | 58.7만 |
|---|
| 2026.09.14 | ₩104,929 | ₩107,689 | ₩104,396 | ₩107,502 | +2.45% | 55.2만 |
|---|
| 2026.09.11 | ₩105,622 | ₩105,689 | ₩102,863 | ₩104,236 | -1.31% | 55.2만 |
|---|
| 2026.09.10 | ₩104,143 | ₩105,169 | ₩103,156 | ₩104,236 | +0.09% | 42.6만 |
|---|
| 2026.09.09 | ₩106,956 | ₩107,156 | ₩104,136 | ₩105,236 | -1.61% | 67.4만 |
|---|
| 2026.09.08 | ₩108,582 | ₩109,102 | ₩106,869 | ₩107,596 | -0.91% | 47.3만 |
|---|
| 2026.09.04 | ₩107,556 | ₩109,622 | ₩107,182 | ₩109,222 | +1.55% | 33.4만 |
|---|
| 2026.09.03 | ₩111,329 | ₩111,356 | ₩107,736 | ₩108,262 | -2.75% | 69.4만 |
|---|
| 2026.09.02 | ₩106,876 | ₩111,082 | ₩106,876 | ₩109,862 | +2.79% | 76.9만 |
|---|
| 2026.09.01 | ₩106,089 | ₩107,496 | ₩104,654 | ₩106,876 | +0.74% | 58.5만 |
|---|
| 2026.08.31 | ₩106,476 | ₩106,862 | ₩103,036 | ₩106,409 | -0.06% | 59.4만 |
|---|
| 2026.08.28 | ₩106,796 | ₩107,682 | ₩105,896 | ₩107,089 | +0.27% | 46.6만 |
|---|
| 2026.08.27 | ₩105,782 | ₩107,022 | ₩105,276 | ₩106,702 | +0.87% | 61.1만 |
|---|
| 2026.08.26 | ₩106,436 | ₩106,702 | ₩103,503 | ₩106,622 | +0.18% | 73.3만 |
|---|
| 2026.08.25 | ₩104,969 | ₩106,116 | ₩103,863 | ₩105,876 | +0.86% | 56.3만 |
|---|
| 2026.08.24 | ₩104,862 | ₩106,662 | ₩103,996 | ₩104,342 | -0.50% | 82.3만 |
|---|
| 2026.08.21 | ₩105,062 | ₩106,069 | ₩103,916 | ₩104,982 | -0.08% | 44만 |
|---|
| 2026.08.20 | ₩106,662 | ₩107,742 | ₩103,856 | ₩104,276 | -2.24% | 41.9만 |
|---|
| 2026.08.19 | ₩107,756 | ₩108,876 | ₩107,202 | ₩107,782 | +0.02% | 49.7만 |
|---|
| 2026.08.18 | ₩108,916 | ₩108,916 | ₩105,449 | ₩106,476 | -2.24% | 61.9만 |
|---|
| 2026.08.17 | ₩108,502 | ₩109,209 | ₩107,749 | ₩108,636 | +0.12% | 44.5만 |
|---|
| 2026.08.14 | ₩108,782 | ₩109,782 | ₩106,636 | ₩109,622 | +0.77% | 55.9만 |
|---|
| 2026.08.13 | ₩108,889 | ₩110,262 | ₩107,436 | ₩109,596 | +0.65% | 67.8만 |
|---|
| 2026.08.12 | ₩103,929 | ₩108,736 | ₩102,289 | ₩107,702 | +3.63% | 97.9만 |
|---|
| 2026.08.11 | ₩102,063 | ₩105,516 | ₩100,909 | ₩104,769 | +2.65% | 67.3만 |
|---|
| 2026.08.10 | ₩100,049 | ₩102,656 | ₩100,049 | ₩101,969 | +1.92% | 47.3만 |
|---|
| 2026.08.07 | ₩100,569 | ₩101,783 | ₩99,556 | ₩101,623 | +1.05% | 74.5만 |
|---|
| 2026.08.06 | ₩103,396 | ₩104,236 | ₩100,369 | ₩101,036 | -2.28% | 93.3만 |
|---|
| 2026.08.05 | ₩106,502 | ₩109,136 | ₩100,089 | ₩104,189 | -2.17% | 186.3만 |
|---|
| 2026.08.04 | ₩110,596 | ₩114,342 | ₩109,436 | ₩113,762 | +2.86% | 128.5만 |
|---|
| 2026.08.03 | ₩107,242 | ₩110,049 | ₩107,242 | ₩109,942 | +2.52% | 66.1만 |
|---|
| 2026.07.31 | ₩107,409 | ₩109,036 | ₩105,722 | ₩106,849 | -0.52% | 51.5만 |
|---|
| 2026.07.30 | ₩109,196 | ₩109,422 | ₩106,689 | ₩108,062 | -1.04% | 64.6만 |
|---|
| 2026.07.29 | ₩109,316 | ₩110,262 | ₩107,289 | ₩108,569 | -0.68% | 50.2만 |
|---|
| 2026.07.28 | ₩108,409 | ₩110,181 | ₩108,329 | ₩109,449 | +0.96% | 53.7만 |
|---|
| 2026.07.27 | ₩105,129 | ₩107,516 | ₩104,409 | ₩107,436 | +2.19% | 48.7만 |
|---|
| 2026.07.24 | ₩106,142 | ₩106,309 | ₩103,809 | ₩104,249 | -1.78% | 41.2만 |
|---|
| 2026.07.23 | ₩102,169 | ₩104,909 | ₩100,396 | ₩104,809 | +2.58% | 70.7만 |
|---|
| 2026.07.22 | ₩106,356 | ₩107,022 | ₩104,083 | ₩104,356 | -1.88% | 43.5만 |
|---|
| 2026.07.21 | ₩105,529 | ₩106,629 | ₩105,096 | ₩106,456 | +0.88% | 44.4만 |
|---|
| 2026.07.20 | ₩107,702 | ₩107,893 | ₩105,582 | ₩105,609 | -1.94% | 60.2만 |
|---|
| 2026.07.17 | ₩107,396 | ₩109,389 | ₩106,609 | ₩107,596 | +0.19% | 44.6만 |
|---|
| 2026.07.16 | ₩106,862 | ₩110,196 | ₩106,362 | ₩109,049 | +2.05% | 63.1만 |
|---|
| 2026.07.15 | ₩104,922 | ₩107,662 | ₩104,089 | ₩105,876 | +0.91% | 72.3만 |
|---|
| 2026.07.14 | ₩110,689 | ₩111,322 | ₩104,609 | ₩105,489 | -4.70% | 82.9만 |
|---|
| 2026.07.13 | ₩111,249 | ₩111,729 | ₩109,929 | ₩110,636 | -0.55% | 46.6만 |
|---|
| 2026.07.10 | ₩110,022 | ₩110,436 | ₩108,662 | ₩110,076 | +0.05% | 45.2만 |
|---|
| 2026.07.09 | ₩110,049 | ₩111,916 | ₩108,956 | ₩110,022 | -0.02% | 61.2만 |
|---|
| 2026.07.08 | ₩111,436 | ₩111,916 | ₩109,076 | ₩110,009 | -1.28% | 72.5만 |
|---|
| 2026.07.07 | ₩112,982 | ₩113,022 | ₩109,969 | ₩111,436 | -1.37% | 44만 |
|---|
| 2026.07.06 | ₩111,902 | ₩113,689 | ₩110,836 | ₩112,036 | +0.12% | 54.9만 |
|---|
| 2026.07.02 | ₩110,756 | ₩111,662 | ₩109,329 | ₩111,489 | +0.66% | 51.7만 |
|---|
| 2026.07.01 | ₩109,942 | ₩110,756 | ₩108,849 | ₩109,969 | +0.02% | 47.5만 |
|---|
| 2026.06.30 | ₩110,356 | ₩110,549 | ₩107,649 | ₩109,636 | -0.65% | 66.4만 |
|---|
| 2026.06.29 | ₩110,369 | ₩110,942 | ₩108,842 | ₩110,742 | +0.34% | 105.1만 |
|---|
| 2026.06.26 | ₩108,196 | ₩111,969 | ₩107,809 | ₩111,236 | +2.81% | 200.3만 |
|---|
| 2026.06.25 | ₩106,729 | ₩110,209 | ₩106,662 | ₩108,062 | +1.25% | 65.2만 |
|---|
| 2026.06.24 | ₩104,902 | ₩107,849 | ₩104,902 | ₩106,596 | +1.61% | 82.2만 |
|---|
| 2026.06.23 | ₩104,182 | ₩106,573 | ₩104,182 | ₩104,902 | +0.69% | 57.6만 |
|---|
| 2026.06.22 | ₩104,856 | ₩106,516 | ₩103,649 | ₩104,942 | +0.08% | 69만 |
|---|
| 2026.06.18 | ₩106,209 | ₩107,262 | ₩103,609 | ₩104,662 | -1.46% | 142.8만 |
|---|
| 2026.06.17 | ₩106,009 | ₩107,422 | ₩103,849 | ₩104,662 | -1.27% | 62.7만 |
|---|
| 2026.06.16 | ₩107,036 | ₩107,916 | ₩105,209 | ₩105,969 | -1.00% | 91.2만 |
|---|
| 2026.06.15 | ₩107,209 | ₩107,936 | ₩105,596 | ₩106,262 | -0.88% | 75.6만 |
|---|
| 2026.06.12 | ₩106,209 | ₩106,689 | ₩104,736 | ₩105,849 | -0.34% | 72.6만 |
|---|
| 2026.06.11 | ₩104,662 | ₩107,642 | ₩103,268 | ₩106,582 | +1.83% | 74.8만 |
|---|
| 2026.06.10 | ₩103,223 | ₩105,836 | ₩101,605 | ₩104,502 | +1.24% | 138.4만 |
|---|
| 2026.06.09 | ₩102,556 | ₩103,729 | ₩101,263 | ₩102,889 | +0.33% | 67.4만 |
|---|
| 2026.06.08 | ₩96,623 | ₩100,876 | ₩96,596 | ₩99,729 | +3.22% | 79.8만 |
|---|
| 2026.06.05 | ₩98,183 | ₩99,496 | ₩96,089 | ₩96,476 | -1.74% | 41.3만 |
|---|
| 2026.06.04 | ₩96,583 | ₩100,063 | ₩96,173 | ₩98,289 | +1.77% | 57.3만 |
|---|
| 2026.06.03 | ₩97,596 | ₩98,009 | ₩94,670 | ₩95,103 | -2.55% | 72.8만 |
|---|
| 2026.06.02 | ₩97,556 | ₩99,196 | ₩96,636 | ₩97,769 | +0.22% | 83.6만 |
|---|
| 2026.06.01 | ₩97,596 | ₩99,043 | ₩96,316 | ₩98,409 | +0.83% | 76.4만 |
|---|
| 2026.05.29 | ₩97,023 | ₩98,996 | ₩96,609 | ₩98,396 | +1.42% | 70.8만 |
|---|
| 2026.05.28 | ₩97,569 | ₩98,383 | ₩95,690 | ₩97,383 | -0.19% | 75.9만 |
|---|
| 2026.05.27 | ₩100,556 | ₩100,843 | ₩97,196 | ₩98,529 | -2.02% | 105.1만 |
|---|
| 2026.05.26 | ₩99,343 | ₩101,083 | ₩94,316 | ₩100,556 | +1.22% | 43.7만 |
|---|
| 2026.05.22 | ₩98,356 | ₩99,209 | ₩98,103 | ₩98,436 | +0.08% | 41.8만 |
|---|
| 2026.05.21 | ₩97,543 | ₩98,756 | ₩95,423 | ₩98,183 | +0.66% | 58.3만 |
|---|
| 2026.05.20 | ₩97,463 | ₩99,036 | ₩96,592 | ₩98,276 | +0.83% | 71.2만 |
|---|
| 2026.05.19 | ₩96,303 | ₩99,089 | ₩95,223 | ₩97,223 | +0.96% | 80.2만 |
|---|
| 2026.05.18 | ₩93,930 | ₩96,623 | ₩93,850 | ₩96,303 | +2.53% | 54.8만 |
|---|
| 2026.05.15 | ₩94,823 | ₩95,210 | ₩92,770 | ₩93,330 | -1.57% | 56.9만 |
|---|
| 2026.05.14 | ₩96,903 | ₩97,729 | ₩95,423 | ₩95,556 | -1.39% | 38.6만 |
|---|
| 2026.05.13 | ₩95,596 | ₩96,916 | ₩94,983 | ₩96,583 | +1.03% | 77.4만 |
|---|
| 2026.05.12 | ₩93,436 | ₩95,869 | ₩92,663 | ₩95,663 | +2.38% | 101.9만 |
|---|
| 2026.05.11 | ₩95,263 | ₩97,036 | ₩92,223 | ₩93,450 | -1.90% | 108.5만 |
|---|
| 2026.05.08 | ₩94,996 | ₩96,676 | ₩93,756 | ₩95,810 | +0.86% | 92.1만 |
|---|
| 2026.05.07 | ₩89,836 | ₩94,983 | ₩89,063 | ₩94,563 | +5.26% | 178.9만 |
|---|
| 2026.05.06 | ₩81,330 | ₩89,963 | ₩81,223 | ₩88,343 | +8.62% | 193.3만 |
|---|
| 2026.05.05 | ₩78,544 | ₩79,010 | ₩75,250 | ₩76,784 | -2.24% | 154.1만 |
|---|
| 2026.05.04 | ₩80,690 | ₩81,450 | ₩78,370 | ₩78,757 | -2.40% | 73.8만 |
|---|
| 2026.05.01 | ₩80,637 | ₩81,810 | ₩79,583 | ₩81,330 | +0.86% | 65.8만 |
|---|
| 2026.04.30 | ₩78,410 | ₩80,303 | ₩77,504 | ₩80,130 | +2.19% | 121.1만 |
|---|
| 2026.04.29 | ₩80,850 | ₩81,403 | ₩78,090 | ₩78,557 | -2.84% | 74.4만 |
|---|
| 2026.04.28 | ₩84,837 | ₩85,003 | ₩80,637 | ₩81,717 | -3.68% | 90.8만 |
|---|
| 2026.04.27 | ₩84,903 | ₩86,977 | ₩83,957 | ₩84,543 | -0.42% | 73만 |
|---|
| 2026.04.24 | ₩86,463 | ₩87,636 | ₩85,103 | ₩85,597 | -1.00% | 39.4만 |
|---|
| 2026.04.23 | ₩86,917 | ₩87,477 | ₩85,650 | ₩86,857 | -0.07% | 38.2만 |
|---|
| 2026.04.22 | ₩86,397 | ₩87,583 | ₩86,063 | ₩86,903 | +0.59% | 47만 |
|---|
| 2026.04.21 | ₩87,850 | ₩89,730 | ₩85,617 | ₩86,037 | -2.06% | 102.1만 |
|---|
| 2026.04.20 | ₩89,490 | ₩90,663 | ₩87,210 | ₩87,743 | -1.95% | 75.8만 |
|---|
| 2026.04.17 | ₩87,970 | ₩90,716 | ₩87,970 | ₩89,490 | +1.73% | 77.7만 |
|---|
| 2026.04.16 | ₩86,503 | ₩87,077 | ₩85,597 | ₩86,677 | +0.20% | 56만 |
|---|
| 2026.04.15 | ₩86,663 | ₩88,643 | ₩86,210 | ₩86,850 | +0.22% | 138.4만 |
|---|
| 2026.04.14 | ₩86,210 | ₩87,636 | ₩86,117 | ₩86,650 | +0.51% | 42.7만 |
|---|
| 2026.04.13 | ₩83,010 | ₩86,263 | ₩82,697 | ₩86,103 | +3.73% | 64.5만 |
|---|
| 2026.04.10 | ₩84,663 | ₩85,557 | ₩82,470 | ₩83,703 | -1.13% | 63.9만 |
|---|
| 2026.04.09 | ₩85,143 | ₩85,730 | ₩84,357 | ₩84,490 | -0.77% | 64.2만 |
|---|
| 2026.04.08 | ₩88,956 | ₩88,956 | ₩85,157 | ₩86,210 | -3.09% | 102.4만 |
|---|
| 2026.04.07 | ₩84,463 | ₩85,577 | ₩82,863 | ₩84,717 | +0.30% | 63.3만 |
|---|
| 2026.04.06 | ₩84,277 | ₩85,550 | ₩84,223 | ₩84,663 | +0.46% | 58.8만 |
|---|
| 2026.04.02 | ₩83,370 | ₩86,783 | ₩83,210 | ₩85,050 | +2.02% | 67.9만 |
|---|
| 2026.04.01 | ₩85,103 | ₩86,943 | ₩84,917 | ₩86,170 | +1.25% | 63.8만 |
|---|
| 2026.03.31 | ₩82,477 | ₩85,343 | ₩80,463 | ₩84,743 | +2.75% | 113.4만 |
|---|
| 2026.03.30 | ₩82,717 | ₩83,523 | ₩81,503 | ₩81,690 | -1.24% | 62.5만 |
|---|
| 2026.03.27 | ₩83,850 | ₩84,723 | ₩80,837 | ₩82,463 | -1.65% | 76.6만 |
|---|
| 2026.03.26 | ₩84,357 | ₩86,503 | ₩83,957 | ₩84,863 | +0.60% | 76.9만 |
|---|
| 2026.03.25 | ₩84,317 | ₩84,863 | ₩82,157 | ₩84,397 | +0.09% | 53.3만 |
|---|
| 2026.03.24 | ₩83,317 | ₩84,903 | ₩82,637 | ₩83,197 | -0.14% | 72.1만 |
|---|
| 2026.03.23 | ₩84,770 | ₩85,410 | ₩83,930 | ₩84,317 | -0.53% | 67.4만 |
|---|
| 2026.03.20 | ₩84,490 | ₩85,150 | ₩81,957 | ₩82,917 | -1.86% | 120.5만 |
|---|
| 2026.03.19 | ₩84,263 | ₩85,570 | ₩83,090 | ₩84,703 | +0.52% | 75만 |
|---|
| 2026.03.18 | ₩82,983 | ₩84,323 | ₩82,203 | ₩83,757 | +0.93% | 87.3만 |
|---|
| 2026.03.17 | ₩82,330 | ₩84,370 | ₩82,103 | ₩83,237 | +1.10% | 80.4만 |
|---|
| 2026.03.16 | ₩79,237 | ₩82,290 | ₩79,203 | ₩81,903 | +3.37% | 95.6만 |
|---|
| 2026.03.13 | ₩79,530 | ₩79,937 | ₩77,517 | ₩77,944 | -1.99% | 103.5만 |
|---|
| 2026.03.12 | ₩81,543 | ₩83,077 | ₩78,990 | ₩79,064 | -3.04% | 79.7만 |
|---|
| 2026.03.11 | ₩81,837 | ₩83,357 | ₩81,179 | ₩83,010 | +1.43% | 63.4만 |
|---|
| 2026.03.10 | ₩82,583 | ₩84,077 | ₩80,823 | ₩82,570 | -0.02% | 88.5만 |
|---|
| 2026.03.09 | ₩83,663 | ₩83,923 | ₩80,917 | ₩82,743 | -1.10% | 174.8만 |
|---|
| 2026.03.06 | ₩84,970 | ₩85,370 | ₩83,023 | ₩85,117 | +0.17% | 53.1만 |
|---|
| 2026.03.05 | ₩85,890 | ₩86,583 | ₩84,594 | ₩86,263 | +0.43% | 73.6만 |
|---|
| 2026.03.04 | ₩91,223 | ₩91,223 | ₩86,663 | ₩87,010 | -4.62% | 121.7만 |
|---|
| 2026.03.03 | ₩92,143 | ₩92,143 | ₩89,023 | ₩91,236 | -0.98% | 130.8만 |
|---|
| 2026.03.02 | ₩92,410 | ₩94,756 | ₩92,003 | ₩93,690 | +1.39% | 85.6만 |
|---|
| 2026.02.27 | ₩94,023 | ₩95,076 | ₩93,190 | ₩94,130 | +0.11% | 94.6만 |
|---|
| 2026.02.26 | ₩94,010 | ₩95,889 | ₩92,183 | ₩94,663 | +0.69% | 118만 |
|---|
| 2026.02.25 | ₩85,543 | ₩94,370 | ₩84,450 | ₩93,716 | +9.55% | 200.1만 |
|---|
| 2026.02.24 | ₩91,116 | ₩92,690 | ₩90,876 | ₩92,063 | +1.04% | 169.6만 |
|---|
| 2026.02.23 | ₩90,610 | ₩91,170 | ₩88,570 | ₩91,130 | +0.57% | 86.4만 |
|---|
| 2026.02.20 | ₩90,610 | ₩92,403 | ₩90,136 | ₩91,223 | +0.68% | 91.6만 |
|---|
| 2026.02.19 | ₩89,956 | ₩90,996 | ₩89,052 | ₩90,516 | +0.62% | 89.2만 |
|---|
| 2026.02.18 | ₩89,090 | ₩90,663 | ₩88,950 | ₩89,890 | +0.90% | 107.8만 |
|---|
| 2026.02.17 | ₩87,756 | ₩89,543 | ₩87,756 | ₩89,276 | +1.73% | 88.2만 |
|---|
| 2026.02.13 | ₩85,543 | ₩88,810 | ₩84,770 | ₩87,730 | +2.56% | 53.6만 |
|---|
| 2026.02.12 | ₩89,076 | ₩89,250 | ₩83,877 | ₩85,210 | -4.34% | 100.3만 |
|---|
| 2026.02.11 | ₩88,756 | ₩88,756 | ₩85,783 | ₩88,570 | -0.21% | 51만 |
|---|
| 2026.02.10 | ₩87,850 | ₩89,890 | ₩87,230 | ₩88,970 | +1.27% | 55.5만 |
|---|
| 2026.02.09 | ₩88,556 | ₩88,623 | ₩86,650 | ₩87,650 | -1.02% | 36.3만 |
|---|
| 2026.02.06 | ₩87,263 | ₩89,223 | ₩86,637 | ₩88,743 | +1.70% | 57.8만 |
|---|
| 2026.02.05 | ₩87,077 | ₩89,596 | ₩86,223 | ₩86,703 | -0.43% | 82.5만 |
|---|
| 2026.02.04 | ₩87,836 | ₩89,343 | ₩85,643 | ₩87,237 | -0.68% | 77.7만 |
|---|
| 2026.02.03 | ₩88,996 | ₩89,490 | ₩85,637 | ₩87,903 | -1.23% | 88.9만 |
|---|
| 2026.02.02 | ₩87,447 | ₩90,556 | ₩87,210 | ₩89,010 | +1.79% | 81.2만 |
|---|
| 2026.01.30 | ₩85,943 | ₩87,930 | ₩85,097 | ₩87,610 | +1.94% | 109.4만 |
|---|
| 2026.01.29 | ₩85,557 | ₩86,330 | ₩83,917 | ₩86,277 | +0.84% | 59.2만 |
|---|
| 2026.01.28 | ₩85,143 | ₩86,237 | ₩84,543 | ₩85,210 | +0.08% | 50.7만 |
|---|
| 2026.01.27 | ₩85,597 | ₩85,870 | ₩84,877 | ₩85,450 | -0.17% | 41.6만 |
|---|
| 2026.01.26 | ₩84,463 | ₩85,703 | ₩83,797 | ₩85,597 | +1.34% | 46만 |
|---|
| 2026.01.23 | ₩85,170 | ₩85,210 | ₩83,263 | ₩84,210 | -1.13% | 51.9만 |
|---|
| 2026.01.22 | ₩84,343 | ₩86,363 | ₩84,217 | ₩85,170 | +0.98% | 63.8만 |
|---|
| 2026.01.21 | ₩84,370 | ₩85,241 | ₩83,750 | ₩84,357 | -0.02% | 40.8만 |
|---|
| 2026.01.20 | ₩81,823 | ₩83,997 | ₩81,050 | ₩83,890 | +2.53% | 76.4만 |
|---|
| 2026.01.16 | ₩84,397 | ₩85,463 | ₩82,750 | ₩82,810 | -1.88% | 70.6만 |
|---|
| 2026.01.15 | ₩81,570 | ₩84,663 | ₩81,290 | ₩84,250 | +3.29% | 91.4만 |
|---|
| 2026.01.14 | ₩81,477 | ₩81,917 | ₩80,530 | ₩81,143 | -0.41% | 68.6만 |
|---|
| 2026.01.13 | ₩83,583 | ₩84,090 | ₩81,723 | ₩81,770 | -2.17% | 37.8만 |
|---|
| 2026.01.12 | ₩85,257 | ₩85,317 | ₩82,881 | ₩83,170 | -2.45% | 32만 |
|---|
| 2026.01.09 | ₩86,210 | ₩86,757 | ₩85,497 | ₩85,877 | -0.39% | 40.8만 |
|---|
| 2026.01.08 | ₩85,570 | ₩87,183 | ₩85,570 | ₩86,597 | +1.20% | 43.3만 |
|---|
| 2026.01.07 | ₩85,757 | ₩86,610 | ₩85,223 | ₩86,157 | +0.47% | 43만 |
|---|
| 2026.01.06 | ₩83,810 | ₩85,637 | ₩83,677 | ₩85,490 | +2.00% | 48.1만 |
|---|
| 2026.01.05 | ₩80,797 | ₩84,797 | ₩80,797 | ₩84,303 | +4.34% | 83.2만 |
|---|
| 2026.01.02 | ₩82,157 | ₩82,663 | ₩80,743 | ₩80,850 | -1.59% | 79.6만 |
|---|
| 2025.12.31 | ₩83,090 | ₩83,463 | ₩81,837 | ₩82,037 | -1.27% | 43.6만 |
|---|
| 2025.12.30 | ₩83,277 | ₩83,277 | ₩82,263 | ₩83,037 | -0.29% | 36.1만 |
|---|
| 2025.12.29 | ₩83,970 | ₩84,770 | ₩82,523 | ₩83,277 | -0.83% | 40.1만 |
|---|
| 2025.12.26 | ₩84,357 | ₩84,410 | ₩83,450 | ₩83,823 | -0.63% | 23.9만 |
|---|
| 2025.12.24 | ₩84,543 | ₩84,910 | ₩83,997 | ₩84,103 | -0.52% | 18.9만 |
|---|
| 2025.12.23 | ₩83,997 | ₩84,423 | ₩83,717 | ₩84,330 | +0.40% | 48.2만 |
|---|
| 2025.12.22 | ₩83,223 | ₩84,417 | ₩82,797 | ₩84,063 | +1.01% | 51.8만 |
|---|
| 2025.12.19 | ₩83,570 | ₩84,117 | ₩82,770 | ₩83,757 | +0.22% | 133.5만 |
|---|
| 2025.12.18 | ₩84,117 | ₩84,863 | ₩82,757 | ₩82,770 | -1.60% | 58.3만 |
|---|
| 2025.12.17 | ₩83,650 | ₩85,103 | ₩83,410 | ₩84,103 | +0.54% | 46.2만 |
|---|
| 2025.12.16 | ₩84,637 | ₩85,330 | ₩83,650 | ₩84,103 | -0.63% | 58.4만 |
|---|
| 2025.12.15 | ₩83,997 | ₩84,603 | ₩83,070 | ₩84,077 | +0.10% | 61만 |
|---|
| 2025.12.12 | ₩85,737 | ₩85,797 | ₩83,517 | ₩83,663 | -2.42% | 52.3만 |
|---|
| 2025.12.11 | ₩85,943 | ₩87,428 | ₩83,943 | ₩85,263 | -0.79% | 63.8만 |
|---|
| 2025.12.10 | ₩82,730 | ₩85,723 | ₩82,637 | ₩85,410 | +3.24% | 49.7만 |
|---|
| 2025.12.09 | ₩83,677 | ₩84,303 | ₩82,403 | ₩82,677 | -1.20% | 87만 |
|---|
| 2025.12.08 | ₩84,463 | ₩84,837 | ₩82,810 | ₩83,557 | -1.07% | 68.7만 |
|---|
| 2025.12.05 | ₩85,637 | ₩85,930 | ₩83,797 | ₩84,477 | -1.35% | 46.7만 |
|---|
| 2025.12.04 | ₩84,237 | ₩85,570 | ₩83,410 | ₩85,197 | +1.14% | 49.6만 |
|---|
| 2025.12.03 | ₩84,837 | ₩85,583 | ₩83,770 | ₩84,383 | -0.53% | 55.5만 |
|---|
| 2025.12.02 | ₩84,250 | ₩85,743 | ₩83,090 | ₩84,903 | +0.78% | 86.1만 |
|---|
| 2025.12.01 | ₩84,463 | ₩85,317 | ₩83,237 | ₩84,143 | -0.38% | 69.8만 |
|---|
| 2025.11.28 | ₩85,330 | ₩85,330 | ₩84,437 | ₩85,077 | -0.30% | 23.4만 |
|---|
| 2025.11.26 | ₩84,103 | ₩85,437 | ₩83,466 | ₩85,117 | +1.20% | 69.3만 |
|---|
| 2025.11.25 | ₩80,543 | ₩84,930 | ₩80,443 | ₩84,410 | +4.80% | 89만 |
|---|
| 2025.11.24 | ₩77,997 | ₩81,970 | ₩77,730 | ₩80,610 | +3.35% | 101.5만 |
|---|
| 2025.11.21 | ₩72,197 | ₩74,877 | ₩71,304 | ₩73,717 | +2.11% | 39.3만 |
|---|
| 2025.11.20 | ₩72,290 | ₩73,797 | ₩71,150 | ₩71,224 | -1.48% | 38.2만 |
|---|
| 2025.11.19 | ₩71,610 | ₩72,350 | ₩71,170 | ₩71,877 | +0.37% | 53.1만 |
|---|
| 2025.11.18 | ₩71,464 | ₩72,397 | ₩69,824 | ₩71,850 | +0.54% | 47.6만 |
|---|
| 2025.11.17 | ₩73,544 | ₩74,864 | ₩71,437 | ₩71,517 | -2.76% | 60.8만 |
|---|
| 2025.11.14 | ₩73,330 | ₩74,144 | ₩71,144 | ₩73,810 | +0.65% | 60만 |
|---|
| 2025.11.13 | ₩75,490 | ₩75,490 | ₩73,490 | ₩73,597 | -2.51% | 78.1만 |
|---|
| 2025.11.12 | ₩71,997 | ₩77,104 | ₩71,997 | ₩75,490 | +4.85% | 135.9만 |
|---|
| 2025.11.11 | ₩68,144 | ₩70,850 | ₩68,144 | ₩70,237 | +3.07% | 57.7만 |
|---|
| 2025.11.10 | ₩67,597 | ₩68,371 | ₩66,431 | ₩67,837 | +0.36% | 46.8만 |
|---|
| 2025.11.07 | ₩66,304 | ₩69,295 | ₩66,304 | ₩67,264 | +1.45% | 66.2만 |
|---|
| 2025.11.06 | ₩68,224 | ₩68,791 | ₩65,091 | ₩66,091 | -3.13% | 56.1만 |
|---|
| 2025.11.05 | ₩69,384 | ₩73,264 | ₩67,391 | ₩67,744 | -2.36% | 143만 |
|---|
| 2025.11.04 | ₩70,024 | ₩72,117 | ₩69,331 | ₩71,917 | +2.70% | 85.8만 |
|---|
| 2025.11.03 | ₩70,397 | ₩70,837 | ₩69,424 | ₩70,104 | -0.42% | 61.2만 |
|---|
| 2025.10.31 | ₩69,931 | ₩71,084 | ₩69,184 | ₩70,171 | +0.34% | 49.7만 |
|---|
| 2025.10.30 | ₩71,024 | ₩71,670 | ₩70,171 | ₩70,384 | -0.90% | 26.1만 |
|---|
| 2025.10.29 | ₩71,530 | ₩73,144 | ₩70,904 | ₩71,117 | -0.58% | 68.2만 |
|---|
| 2025.10.28 | ₩72,384 | ₩72,384 | ₩71,369 | ₩71,810 | -0.79% | 58.9만 |
|---|
| 2025.10.27 | ₩73,157 | ₩73,597 | ₩72,277 | ₩72,370 | -1.08% | 53.8만 |
|---|
| 2025.10.24 | ₩72,810 | ₩73,284 | ₩72,284 | ₩73,184 | +0.51% | 52.2만 |
|---|
| 2025.10.23 | ₩72,970 | ₩73,717 | ₩71,610 | ₩72,597 | -0.51% | 47.6만 |
|---|
| 2025.10.22 | ₩73,237 | ₩73,750 | ₩72,382 | ₩73,130 | -0.15% | 42.1만 |
|---|
| 2025.10.21 | ₩72,170 | ₩73,664 | ₩71,536 | ₩72,944 | +1.07% | 36.8만 |
|---|
| 2025.10.20 | ₩72,410 | ₩73,224 | ₩71,070 | ₩72,130 | -0.39% | 28만 |
|---|
| 2025.10.17 | ₩71,917 | ₩72,384 | ₩71,477 | ₩71,637 | -0.39% | 40.6만 |
|---|
| 2025.10.16 | ₩71,677 | ₩72,334 | ₩71,224 | ₩71,850 | +0.24% | 42.5만 |
|---|
| 2025.10.15 | ₩70,371 | ₩71,397 | ₩69,157 | ₩71,357 | +1.40% | 46.1만 |
|---|
| 2025.10.14 | ₩68,371 | ₩70,511 | ₩68,371 | ₩70,357 | +2.91% | 31.6만 |
|---|
| 2025.10.13 | ₩68,251 | ₩69,091 | ₩67,864 | ₩69,037 | +1.15% | 30.3만 |
|---|
| 2025.10.10 | ₩69,064 | ₩69,891 | ₩67,204 | ₩67,584 | -2.14% | 32.2만 |
|---|