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 | ₩101,535 | ₩103,589 | ₩100,875 | ₩101,895 | +0.35% | 33.9만 |
| 2026.10.08 | ₩100,641 | ₩101,708 | ₩99,014 | ₩101,255 | +0.61% | 46.7만 |
| 2026.10.07 | ₩100,121 | ₩101,722 | ₩99,294 | ₩101,282 | +1.16% | 69.2만 |
| 2026.10.06 | ₩102,442 | ₩102,442 | ₩99,481 | ₩99,948 | -2.43% | 42.5만 |
| 2026.10.05 | ₩100,781 | ₩102,575 | ₩99,014 | ₩101,948 | +1.16% | 55.9만 |
| 2026.10.02 | ₩100,948 | ₩102,395 | ₩99,554 | ₩100,134 | -0.81% | 52.9만 |
| 2026.10.01 | ₩101,962 | ₩102,909 | ₩99,334 | ₩99,641 | -2.28% | 76.7만 |
| 2026.09.30 | ₩102,855 | ₩102,855 | ₩100,568 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,042 |
| -0.79% |
| 97.1만 |
| 2026.09.29 | ₩102,322 | ₩102,909 | ₩101,548 | ₩102,695 | +0.37% | 56.8만 |
|---|
| 2026.09.28 | ₩101,548 | ₩103,589 | ₩100,661 | ₩102,989 | +1.42% | 57.1만 |
|---|
| 2026.09.25 | ₩100,628 | ₩103,322 | ₩100,201 | ₩102,215 | +1.58% | 74.5만 |
|---|
| 2026.09.24 | ₩103,056 | ₩103,309 | ₩98,854 | ₩100,628 | -2.36% | 105.6만 |
|---|
| 2026.09.23 | ₩104,563 | ₩105,403 | ₩102,309 | ₩102,922 | -1.57% | 49.3만 |
|---|
| 2026.09.22 | ₩105,630 | ₩106,964 | ₩104,283 | ₩104,696 | -0.88% | 64.1만 |
|---|
| 2026.09.21 | ₩104,563 | ₩104,883 | ₩102,482 | ₩104,269 | -0.28% | 57.9만 |
|---|
| 2026.09.18 | ₩103,162 | ₩104,630 | ₩102,415 | ₩104,056 | +0.87% | 137.8만 |
|---|
| 2026.09.17 | ₩105,683 | ₩105,683 | ₩103,389 | ₩103,763 | -1.82% | 62.7만 |
|---|
| 2026.09.16 | ₩106,123 | ₩107,551 | ₩103,629 | ₩104,723 | -1.32% | 69.4만 |
|---|
| 2026.09.15 | ₩106,964 | ₩107,028 | ₩105,550 | ₩106,003 | -0.90% | 58.7만 |
|---|
| 2026.09.14 | ₩104,976 | ₩107,737 | ₩104,443 | ₩107,551 | +2.45% | 55.2만 |
|---|
| 2026.09.11 | ₩105,670 | ₩105,737 | ₩102,909 | ₩104,283 | -1.31% | 55.2만 |
|---|
| 2026.09.10 | ₩104,189 | ₩105,216 | ₩103,202 | ₩104,283 | +0.09% | 42.6만 |
|---|
| 2026.09.09 | ₩107,004 | ₩107,204 | ₩104,183 | ₩105,283 | -1.61% | 67.4만 |
|---|
| 2026.09.08 | ₩108,631 | ₩109,151 | ₩106,917 | ₩107,644 | -0.91% | 47.3만 |
|---|
| 2026.09.04 | ₩107,604 | ₩109,672 | ₩107,231 | ₩109,271 | +1.55% | 33.4만 |
|---|
| 2026.09.03 | ₩111,379 | ₩111,406 | ₩107,784 | ₩108,311 | -2.75% | 69.4만 |
|---|
| 2026.09.02 | ₩106,924 | ₩111,132 | ₩106,924 | ₩109,912 | +2.79% | 76.9만 |
|---|
| 2026.09.01 | ₩106,137 | ₩107,544 | ₩104,702 | ₩106,924 | +0.74% | 58.5만 |
|---|
| 2026.08.31 | ₩106,524 | ₩106,910 | ₩103,082 | ₩106,457 | -0.06% | 59.4만 |
|---|
| 2026.08.28 | ₩106,844 | ₩107,731 | ₩105,943 | ₩107,137 | +0.27% | 46.6만 |
|---|
| 2026.08.27 | ₩105,830 | ₩107,071 | ₩105,323 | ₩106,750 | +0.87% | 61.1만 |
|---|
| 2026.08.26 | ₩106,484 | ₩106,750 | ₩103,549 | ₩106,670 | +0.18% | 73.3만 |
|---|
| 2026.08.25 | ₩105,016 | ₩106,164 | ₩103,909 | ₩105,923 | +0.86% | 56.3만 |
|---|
| 2026.08.24 | ₩104,910 | ₩106,710 | ₩104,043 | ₩104,389 | -0.50% | 82.3만 |
|---|
| 2026.08.21 | ₩105,110 | ₩106,117 | ₩103,963 | ₩105,030 | -0.08% | 44만 |
|---|
| 2026.08.20 | ₩106,710 | ₩107,791 | ₩103,903 | ₩104,323 | -2.24% | 41.9만 |
|---|
| 2026.08.19 | ₩107,804 | ₩108,925 | ₩107,251 | ₩107,831 | +0.02% | 49.7만 |
|---|
| 2026.08.18 | ₩108,965 | ₩108,965 | ₩105,497 | ₩106,524 | -2.24% | 61.9만 |
|---|
| 2026.08.17 | ₩108,551 | ₩109,258 | ₩107,798 | ₩108,685 | +0.12% | 44.5만 |
|---|
| 2026.08.14 | ₩108,831 | ₩109,832 | ₩106,684 | ₩109,672 | +0.77% | 55.9만 |
|---|
| 2026.08.13 | ₩108,938 | ₩110,312 | ₩107,484 | ₩109,645 | +0.65% | 67.8만 |
|---|
| 2026.08.12 | ₩103,976 | ₩108,785 | ₩102,335 | ₩107,751 | +3.63% | 97.9만 |
|---|
| 2026.08.11 | ₩102,109 | ₩105,563 | ₩100,955 | ₩104,816 | +2.65% | 67.3만 |
|---|
| 2026.08.10 | ₩100,094 | ₩102,702 | ₩100,094 | ₩102,015 | +1.92% | 47.3만 |
|---|
| 2026.08.07 | ₩100,615 | ₩101,828 | ₩99,601 | ₩101,668 | +1.05% | 74.5만 |
|---|
| 2026.08.06 | ₩103,442 | ₩104,283 | ₩100,414 | ₩101,081 | -2.28% | 93.3만 |
|---|
| 2026.08.05 | ₩106,550 | ₩109,185 | ₩100,134 | ₩104,236 | -2.17% | 186.3만 |
|---|
| 2026.08.04 | ₩110,645 | ₩114,394 | ₩109,485 | ₩113,813 | +2.86% | 128.5만 |
|---|
| 2026.08.03 | ₩107,291 | ₩110,098 | ₩107,291 | ₩109,992 | +2.52% | 66.1만 |
|---|
| 2026.07.31 | ₩107,457 | ₩109,085 | ₩105,770 | ₩106,897 | -0.52% | 51.5만 |
|---|
| 2026.07.30 | ₩109,245 | ₩109,472 | ₩106,737 | ₩108,111 | -1.04% | 64.6만 |
|---|
| 2026.07.29 | ₩109,365 | ₩110,312 | ₩107,337 | ₩108,618 | -0.68% | 50.2만 |
|---|
| 2026.07.28 | ₩108,458 | ₩110,231 | ₩108,378 | ₩109,498 | +0.96% | 53.7만 |
|---|
| 2026.07.27 | ₩105,176 | ₩107,564 | ₩104,456 | ₩107,484 | +2.19% | 48.7만 |
|---|
| 2026.07.24 | ₩106,190 | ₩106,357 | ₩103,856 | ₩104,296 | -1.78% | 41.2만 |
|---|
| 2026.07.23 | ₩102,215 | ₩104,956 | ₩100,441 | ₩104,856 | +2.58% | 70.7만 |
|---|
| 2026.07.22 | ₩106,404 | ₩107,071 | ₩104,129 | ₩104,403 | -1.88% | 43.5만 |
|---|
| 2026.07.21 | ₩105,577 | ₩106,677 | ₩105,143 | ₩106,504 | +0.88% | 44.4만 |
|---|
| 2026.07.20 | ₩107,751 | ₩107,942 | ₩105,630 | ₩105,657 | -1.94% | 60.2만 |
|---|
| 2026.07.17 | ₩107,444 | ₩109,438 | ₩106,657 | ₩107,644 | +0.19% | 44.6만 |
|---|
| 2026.07.16 | ₩106,910 | ₩110,245 | ₩106,410 | ₩109,098 | +2.05% | 63.1만 |
|---|
| 2026.07.15 | ₩104,970 | ₩107,711 | ₩104,136 | ₩105,923 | +0.91% | 72.3만 |
|---|
| 2026.07.14 | ₩110,739 | ₩111,372 | ₩104,656 | ₩105,537 | -4.70% | 82.9만 |
|---|
| 2026.07.13 | ₩111,299 | ₩111,779 | ₩109,978 | ₩110,685 | -0.55% | 46.6만 |
|---|
| 2026.07.10 | ₩110,072 | ₩110,485 | ₩108,711 | ₩110,125 | +0.05% | 45.2만 |
|---|
| 2026.07.09 | ₩110,098 | ₩111,966 | ₩109,005 | ₩110,072 | -0.02% | 61.2만 |
|---|
| 2026.07.08 | ₩111,486 | ₩111,966 | ₩109,125 | ₩110,058 | -1.28% | 72.5만 |
|---|
| 2026.07.07 | ₩113,033 | ₩113,073 | ₩110,018 | ₩111,486 | -1.37% | 44만 |
|---|
| 2026.07.06 | ₩111,953 | ₩113,740 | ₩110,885 | ₩112,086 | +0.12% | 54.9만 |
|---|
| 2026.07.02 | ₩110,805 | ₩111,712 | ₩109,378 | ₩111,539 | +0.66% | 51.7만 |
|---|
| 2026.07.01 | ₩109,992 | ₩110,805 | ₩108,898 | ₩110,018 | +0.02% | 47.5만 |
|---|
| 2026.06.30 | ₩110,405 | ₩110,599 | ₩107,697 | ₩109,685 | -0.65% | 66.4만 |
|---|
| 2026.06.29 | ₩110,419 | ₩110,992 | ₩108,891 | ₩110,792 | +0.34% | 105.1만 |
|---|
| 2026.06.26 | ₩108,244 | ₩112,019 | ₩107,858 | ₩111,286 | +2.81% | 200.3만 |
|---|
| 2026.06.25 | ₩106,777 | ₩110,259 | ₩106,710 | ₩108,111 | +1.25% | 65.2만 |
|---|
| 2026.06.24 | ₩104,950 | ₩107,898 | ₩104,950 | ₩106,644 | +1.61% | 82.2만 |
|---|
| 2026.06.23 | ₩104,229 | ₩106,621 | ₩104,229 | ₩104,950 | +0.69% | 57.6만 |
|---|
| 2026.06.22 | ₩104,903 | ₩106,564 | ₩103,696 | ₩104,990 | +0.08% | 69만 |
|---|
| 2026.06.18 | ₩106,257 | ₩107,311 | ₩103,656 | ₩104,710 | -1.46% | 142.8만 |
|---|
| 2026.06.17 | ₩106,057 | ₩107,471 | ₩103,896 | ₩104,710 | -1.27% | 62.7만 |
|---|
| 2026.06.16 | ₩107,084 | ₩107,964 | ₩105,256 | ₩106,017 | -1.00% | 91.2만 |
|---|
| 2026.06.15 | ₩107,257 | ₩107,984 | ₩105,643 | ₩106,310 | -0.88% | 75.6만 |
|---|
| 2026.06.12 | ₩106,257 | ₩106,737 | ₩104,783 | ₩105,897 | -0.34% | 72.6만 |
|---|
| 2026.06.11 | ₩104,710 | ₩107,691 | ₩103,314 | ₩106,630 | +1.83% | 74.8만 |
|---|
| 2026.06.10 | ₩103,269 | ₩105,883 | ₩101,651 | ₩104,550 | +1.24% | 138.4만 |
|---|
| 2026.06.09 | ₩102,602 | ₩103,776 | ₩101,308 | ₩102,936 | +0.33% | 67.4만 |
|---|
| 2026.06.08 | ₩96,666 | ₩100,921 | ₩96,640 | ₩99,774 | +3.22% | 79.8만 |
|---|
| 2026.06.05 | ₩98,227 | ₩99,541 | ₩96,133 | ₩96,520 | -1.74% | 41.3만 |
|---|
| 2026.06.04 | ₩96,626 | ₩100,108 | ₩96,217 | ₩98,334 | +1.77% | 57.3만 |
|---|
| 2026.06.03 | ₩97,640 | ₩98,054 | ₩94,712 | ₩95,146 | -2.55% | 72.8만 |
|---|
| 2026.06.02 | ₩97,600 | ₩99,241 | ₩96,680 | ₩97,813 | +0.22% | 83.6만 |
|---|
| 2026.06.01 | ₩97,640 | ₩99,087 | ₩96,359 | ₩98,454 | +0.83% | 76.4만 |
|---|
| 2026.05.29 | ₩97,066 | ₩99,041 | ₩96,653 | ₩98,440 | +1.42% | 70.8만 |
|---|
| 2026.05.28 | ₩97,613 | ₩98,427 | ₩95,733 | ₩97,427 | -0.19% | 75.9만 |
|---|
| 2026.05.27 | ₩100,601 | ₩100,888 | ₩97,240 | ₩98,574 | -2.02% | 105.1만 |
|---|
| 2026.05.26 | ₩99,387 | ₩101,128 | ₩94,359 | ₩100,601 | +1.22% | 43.7만 |
|---|
| 2026.05.22 | ₩98,400 | ₩99,254 | ₩98,147 | ₩98,480 | +0.08% | 41.8만 |
|---|
| 2026.05.21 | ₩97,587 | ₩98,800 | ₩95,466 | ₩98,227 | +0.66% | 58.3만 |
|---|
| 2026.05.20 | ₩97,507 | ₩99,081 | ₩96,636 | ₩98,320 | +0.83% | 71.2만 |
|---|
| 2026.05.19 | ₩96,346 | ₩99,134 | ₩95,266 | ₩97,267 | +0.96% | 80.2만 |
|---|
| 2026.05.18 | ₩93,972 | ₩96,666 | ₩93,892 | ₩96,346 | +2.53% | 54.8만 |
|---|
| 2026.05.15 | ₩94,866 | ₩95,252 | ₩92,811 | ₩93,372 | -1.57% | 56.9만 |
|---|
| 2026.05.14 | ₩96,946 | ₩97,773 | ₩95,466 | ₩95,599 | -1.39% | 38.6만 |
|---|
| 2026.05.13 | ₩95,639 | ₩96,960 | ₩95,026 | ₩96,626 | +1.03% | 77.4만 |
|---|
| 2026.05.12 | ₩93,478 | ₩95,913 | ₩92,705 | ₩95,706 | +2.38% | 101.9만 |
|---|
| 2026.05.11 | ₩95,306 | ₩97,080 | ₩92,264 | ₩93,492 | -1.90% | 108.5만 |
|---|
| 2026.05.08 | ₩95,039 | ₩96,720 | ₩93,798 | ₩95,853 | +0.86% | 92.1만 |
|---|
| 2026.05.07 | ₩89,877 | ₩95,026 | ₩89,103 | ₩94,605 | +5.26% | 178.9만 |
|---|
| 2026.05.06 | ₩81,367 | ₩90,004 | ₩81,260 | ₩88,383 | +8.62% | 193.3만 |
|---|
| 2026.05.05 | ₩78,579 | ₩79,046 | ₩75,284 | ₩76,818 | -2.24% | 154.1만 |
|---|
| 2026.05.04 | ₩80,726 | ₩81,487 | ₩78,405 | ₩78,792 | -2.40% | 73.8만 |
|---|
| 2026.05.01 | ₩80,673 | ₩81,847 | ₩79,619 | ₩81,367 | +0.86% | 65.8만 |
|---|
| 2026.04.30 | ₩78,445 | ₩80,340 | ₩77,538 | ₩80,166 | +2.19% | 121.1만 |
|---|
| 2026.04.29 | ₩80,886 | ₩81,440 | ₩78,125 | ₩78,592 | -2.84% | 74.4만 |
|---|
| 2026.04.28 | ₩84,875 | ₩85,042 | ₩80,673 | ₩81,754 | -3.68% | 90.8만 |
|---|
| 2026.04.27 | ₩84,941 | ₩87,016 | ₩83,994 | ₩84,581 | -0.42% | 73만 |
|---|
| 2026.04.24 | ₩86,502 | ₩87,676 | ₩85,142 | ₩85,635 | -1.00% | 39.4만 |
|---|
| 2026.04.23 | ₩86,956 | ₩87,516 | ₩85,688 | ₩86,896 | -0.07% | 38.2만 |
|---|
| 2026.04.22 | ₩86,435 | ₩87,623 | ₩86,102 | ₩86,942 | +0.59% | 47만 |
|---|
| 2026.04.21 | ₩87,889 | ₩89,770 | ₩85,655 | ₩86,075 | -2.06% | 102.1만 |
|---|
| 2026.04.20 | ₩89,530 | ₩90,704 | ₩87,249 | ₩87,783 | -1.95% | 75.8만 |
|---|
| 2026.04.17 | ₩88,009 | ₩90,757 | ₩88,009 | ₩89,530 | +1.73% | 77.7만 |
|---|
| 2026.04.16 | ₩86,542 | ₩87,116 | ₩85,635 | ₩86,716 | +0.20% | 56만 |
|---|
| 2026.04.15 | ₩86,702 | ₩88,683 | ₩86,249 | ₩86,889 | +0.22% | 138.4만 |
|---|
| 2026.04.14 | ₩86,249 | ₩87,676 | ₩86,155 | ₩86,689 | +0.51% | 42.7만 |
|---|
| 2026.04.13 | ₩83,047 | ₩86,302 | ₩82,734 | ₩86,142 | +3.73% | 64.5만 |
|---|
| 2026.04.10 | ₩84,701 | ₩85,595 | ₩82,507 | ₩83,741 | -1.13% | 63.9만 |
|---|
| 2026.04.09 | ₩85,182 | ₩85,768 | ₩84,395 | ₩84,528 | -0.77% | 64.2만 |
|---|
| 2026.04.08 | ₩88,996 | ₩88,996 | ₩85,195 | ₩86,249 | -3.09% | 102.4만 |
|---|
| 2026.04.07 | ₩84,501 | ₩85,615 | ₩82,901 | ₩84,755 | +0.30% | 63.3만 |
|---|
| 2026.04.06 | ₩84,315 | ₩85,588 | ₩84,261 | ₩84,701 | +0.46% | 58.8만 |
|---|
| 2026.04.02 | ₩83,408 | ₩86,822 | ₩83,247 | ₩85,088 | +2.02% | 67.9만 |
|---|
| 2026.04.01 | ₩85,142 | ₩86,982 | ₩84,955 | ₩86,209 | +1.25% | 63.8만 |
|---|
| 2026.03.31 | ₩82,514 | ₩85,382 | ₩80,500 | ₩84,781 | +2.75% | 113.4만 |
|---|
| 2026.03.30 | ₩82,754 | ₩83,561 | ₩81,540 | ₩81,727 | -1.24% | 62.5만 |
|---|
| 2026.03.27 | ₩83,888 | ₩84,761 | ₩80,873 | ₩82,500 | -1.65% | 76.6만 |
|---|
| 2026.03.26 | ₩84,395 | ₩86,542 | ₩83,994 | ₩84,901 | +0.60% | 76.9만 |
|---|
| 2026.03.25 | ₩84,355 | ₩84,901 | ₩82,194 | ₩84,435 | +0.09% | 53.3만 |
|---|
| 2026.03.24 | ₩83,354 | ₩84,941 | ₩82,674 | ₩83,234 | -0.14% | 72.1만 |
|---|
| 2026.03.23 | ₩84,808 | ₩85,448 | ₩83,968 | ₩84,355 | -0.53% | 67.4만 |
|---|
| 2026.03.20 | ₩84,528 | ₩85,188 | ₩81,994 | ₩82,954 | -1.86% | 120.5만 |
|---|
| 2026.03.19 | ₩84,301 | ₩85,608 | ₩83,127 | ₩84,741 | +0.52% | 75만 |
|---|
| 2026.03.18 | ₩83,021 | ₩84,361 | ₩82,240 | ₩83,794 | +0.93% | 87.3만 |
|---|
| 2026.03.17 | ₩82,367 | ₩84,408 | ₩82,140 | ₩83,274 | +1.10% | 80.4만 |
|---|
| 2026.03.16 | ₩79,272 | ₩82,327 | ₩79,239 | ₩81,940 | +3.37% | 95.6만 |
|---|
| 2026.03.13 | ₩79,566 | ₩79,973 | ₩77,552 | ₩77,979 | -1.99% | 103.5만 |
|---|
| 2026.03.12 | ₩81,580 | ₩83,114 | ₩79,026 | ₩79,099 | -3.04% | 79.7만 |
|---|
| 2026.03.11 | ₩81,874 | ₩83,394 | ₩81,216 | ₩83,047 | +1.43% | 63.4만 |
|---|
| 2026.03.10 | ₩82,621 | ₩84,114 | ₩80,860 | ₩82,607 | -0.02% | 88.5만 |
|---|
| 2026.03.09 | ₩83,701 | ₩83,961 | ₩80,953 | ₩82,781 | -1.10% | 174.8만 |
|---|
| 2026.03.06 | ₩85,008 | ₩85,408 | ₩83,061 | ₩85,155 | +0.17% | 53.1만 |
|---|
| 2026.03.05 | ₩85,929 | ₩86,622 | ₩84,632 | ₩86,302 | +0.43% | 73.6만 |
|---|
| 2026.03.04 | ₩91,264 | ₩91,264 | ₩86,702 | ₩87,049 | -4.62% | 121.7만 |
|---|
| 2026.03.03 | ₩92,184 | ₩92,184 | ₩89,063 | ₩91,277 | -0.98% | 130.8만 |
|---|
| 2026.03.02 | ₩92,451 | ₩94,799 | ₩92,044 | ₩93,732 | +1.39% | 85.6만 |
|---|
| 2026.02.27 | ₩94,065 | ₩95,119 | ₩93,232 | ₩94,172 | +0.11% | 94.6만 |
|---|
| 2026.02.26 | ₩94,052 | ₩95,933 | ₩92,224 | ₩94,705 | +0.69% | 118만 |
|---|
| 2026.02.25 | ₩85,582 | ₩94,412 | ₩84,488 | ₩93,758 | +9.55% | 200.1만 |
|---|
| 2026.02.24 | ₩91,157 | ₩92,731 | ₩90,917 | ₩92,104 | +1.04% | 169.6만 |
|---|
| 2026.02.23 | ₩90,650 | ₩91,211 | ₩88,610 | ₩91,171 | +0.57% | 86.4만 |
|---|
| 2026.02.20 | ₩90,650 | ₩92,445 | ₩90,177 | ₩91,264 | +0.68% | 91.6만 |
|---|
| 2026.02.19 | ₩89,997 | ₩91,037 | ₩89,093 | ₩90,557 | +0.62% | 89.2만 |
|---|
| 2026.02.18 | ₩89,130 | ₩90,704 | ₩88,990 | ₩89,930 | +0.90% | 107.8만 |
|---|
| 2026.02.17 | ₩87,796 | ₩89,583 | ₩87,796 | ₩89,317 | +1.73% | 88.2만 |
|---|
| 2026.02.13 | ₩85,582 | ₩88,850 | ₩84,808 | ₩87,769 | +2.56% | 53.6만 |
|---|
| 2026.02.12 | ₩89,117 | ₩89,290 | ₩83,914 | ₩85,248 | -4.34% | 100.3만 |
|---|
| 2026.02.11 | ₩88,796 | ₩88,796 | ₩85,822 | ₩88,610 | -0.21% | 51만 |
|---|
| 2026.02.10 | ₩87,889 | ₩89,930 | ₩87,269 | ₩89,010 | +1.27% | 55.5만 |
|---|
| 2026.02.09 | ₩88,596 | ₩88,663 | ₩86,689 | ₩87,689 | -1.02% | 36.3만 |
|---|
| 2026.02.06 | ₩87,302 | ₩89,263 | ₩86,676 | ₩88,783 | +1.70% | 57.8만 |
|---|
| 2026.02.05 | ₩87,116 | ₩89,637 | ₩86,262 | ₩86,742 | -0.43% | 82.5만 |
|---|
| 2026.02.04 | ₩87,876 | ₩89,383 | ₩85,682 | ₩87,276 | -0.68% | 77.7만 |
|---|
| 2026.02.03 | ₩89,036 | ₩89,530 | ₩85,675 | ₩87,943 | -1.23% | 88.9만 |
|---|
| 2026.02.02 | ₩87,487 | ₩90,597 | ₩87,249 | ₩89,050 | +1.79% | 81.2만 |
|---|
| 2026.01.30 | ₩85,982 | ₩87,969 | ₩85,135 | ₩87,649 | +1.94% | 109.4만 |
|---|
| 2026.01.29 | ₩85,595 | ₩86,369 | ₩83,954 | ₩86,315 | +0.84% | 59.2만 |
|---|
| 2026.01.28 | ₩85,182 | ₩86,275 | ₩84,581 | ₩85,248 | +0.08% | 50.7만 |
|---|
| 2026.01.27 | ₩85,635 | ₩85,909 | ₩84,915 | ₩85,488 | -0.17% | 41.6만 |
|---|
| 2026.01.26 | ₩84,501 | ₩85,742 | ₩83,834 | ₩85,635 | +1.34% | 46만 |
|---|
| 2026.01.23 | ₩85,208 | ₩85,248 | ₩83,301 | ₩84,248 | -1.13% | 51.9만 |
|---|
| 2026.01.22 | ₩84,381 | ₩86,402 | ₩84,255 | ₩85,208 | +0.98% | 63.8만 |
|---|
| 2026.01.21 | ₩84,408 | ₩85,279 | ₩83,788 | ₩84,395 | -0.02% | 40.8만 |
|---|
| 2026.01.20 | ₩81,860 | ₩84,034 | ₩81,087 | ₩83,928 | +2.53% | 76.4만 |
|---|
| 2026.01.16 | ₩84,435 | ₩85,502 | ₩82,787 | ₩82,847 | -1.88% | 70.6만 |
|---|
| 2026.01.15 | ₩81,607 | ₩84,701 | ₩81,327 | ₩84,288 | +3.29% | 91.4만 |
|---|
| 2026.01.14 | ₩81,513 | ₩81,954 | ₩80,566 | ₩81,180 | -0.41% | 68.6만 |
|---|
| 2026.01.13 | ₩83,621 | ₩84,128 | ₩81,760 | ₩81,807 | -2.17% | 37.8만 |
|---|
| 2026.01.12 | ₩85,295 | ₩85,355 | ₩82,918 | ₩83,207 | -2.45% | 32만 |
|---|
| 2026.01.09 | ₩86,249 | ₩86,796 | ₩85,535 | ₩85,915 | -0.39% | 40.8만 |
|---|
| 2026.01.08 | ₩85,608 | ₩87,222 | ₩85,608 | ₩86,636 | +1.20% | 43.3만 |
|---|
| 2026.01.07 | ₩85,795 | ₩86,649 | ₩85,262 | ₩86,195 | +0.47% | 43만 |
|---|
| 2026.01.06 | ₩83,848 | ₩85,675 | ₩83,714 | ₩85,528 | +2.00% | 48.1만 |
|---|
| 2026.01.05 | ₩80,833 | ₩84,835 | ₩80,833 | ₩84,341 | +4.34% | 83.2만 |
|---|
| 2026.01.02 | ₩82,194 | ₩82,701 | ₩80,780 | ₩80,886 | -1.59% | 79.6만 |
|---|
| 2025.12.31 | ₩83,127 | ₩83,501 | ₩81,874 | ₩82,074 | -1.27% | 43.6만 |
|---|
| 2025.12.30 | ₩83,314 | ₩83,314 | ₩82,300 | ₩83,074 | -0.29% | 36.1만 |
|---|
| 2025.12.29 | ₩84,008 | ₩84,808 | ₩82,561 | ₩83,314 | -0.83% | 40.1만 |
|---|
| 2025.12.26 | ₩84,395 | ₩84,448 | ₩83,488 | ₩83,861 | -0.63% | 23.9만 |
|---|
| 2025.12.24 | ₩84,581 | ₩84,948 | ₩84,034 | ₩84,141 | -0.52% | 18.9만 |
|---|
| 2025.12.23 | ₩84,034 | ₩84,461 | ₩83,754 | ₩84,368 | +0.40% | 48.2만 |
|---|
| 2025.12.22 | ₩83,261 | ₩84,455 | ₩82,834 | ₩84,101 | +1.01% | 51.8만 |
|---|
| 2025.12.19 | ₩83,608 | ₩84,154 | ₩82,807 | ₩83,794 | +0.22% | 133.5만 |
|---|
| 2025.12.18 | ₩84,154 | ₩84,901 | ₩82,794 | ₩82,807 | -1.60% | 58.3만 |
|---|
| 2025.12.17 | ₩83,688 | ₩85,142 | ₩83,448 | ₩84,141 | +0.54% | 46.2만 |
|---|
| 2025.12.16 | ₩84,675 | ₩85,368 | ₩83,688 | ₩84,141 | -0.63% | 58.4만 |
|---|
| 2025.12.15 | ₩84,034 | ₩84,641 | ₩83,107 | ₩84,114 | +0.10% | 61만 |
|---|
| 2025.12.12 | ₩85,775 | ₩85,835 | ₩83,554 | ₩83,701 | -2.42% | 52.3만 |
|---|
| 2025.12.11 | ₩85,982 | ₩87,468 | ₩83,981 | ₩85,302 | -0.79% | 63.8만 |
|---|
| 2025.12.10 | ₩82,767 | ₩85,762 | ₩82,674 | ₩85,448 | +3.24% | 49.7만 |
|---|
| 2025.12.09 | ₩83,714 | ₩84,341 | ₩82,440 | ₩82,714 | -1.20% | 87만 |
|---|
| 2025.12.08 | ₩84,501 | ₩84,875 | ₩82,847 | ₩83,594 | -1.07% | 68.7만 |
|---|
| 2025.12.05 | ₩85,675 | ₩85,969 | ₩83,834 | ₩84,515 | -1.35% | 46.7만 |
|---|
| 2025.12.04 | ₩84,275 | ₩85,608 | ₩83,448 | ₩85,235 | +1.14% | 49.6만 |
|---|
| 2025.12.03 | ₩84,875 | ₩85,622 | ₩83,808 | ₩84,421 | -0.53% | 55.5만 |
|---|
| 2025.12.02 | ₩84,288 | ₩85,782 | ₩83,127 | ₩84,941 | +0.78% | 86.1만 |
|---|
| 2025.12.01 | ₩84,501 | ₩85,355 | ₩83,274 | ₩84,181 | -0.38% | 69.8만 |
|---|
| 2025.11.28 | ₩85,368 | ₩85,368 | ₩84,475 | ₩85,115 | -0.30% | 23.4만 |
|---|
| 2025.11.26 | ₩84,141 | ₩85,475 | ₩83,504 | ₩85,155 | +1.20% | 69.3만 |
|---|
| 2025.11.25 | ₩80,580 | ₩84,968 | ₩80,480 | ₩84,448 | +4.80% | 89만 |
|---|
| 2025.11.24 | ₩78,032 | ₩82,007 | ₩77,765 | ₩80,646 | +3.35% | 101.5만 |
|---|
| 2025.11.21 | ₩72,230 | ₩74,911 | ₩71,336 | ₩73,750 | +2.11% | 39.3만 |
|---|
| 2025.11.20 | ₩72,323 | ₩73,830 | ₩71,183 | ₩71,256 | -1.48% | 38.2만 |
|---|
| 2025.11.19 | ₩71,643 | ₩72,383 | ₩71,203 | ₩71,909 | +0.37% | 53.1만 |
|---|
| 2025.11.18 | ₩71,496 | ₩72,430 | ₩69,855 | ₩71,883 | +0.54% | 47.6만 |
|---|
| 2025.11.17 | ₩73,577 | ₩74,897 | ₩71,469 | ₩71,549 | -2.76% | 60.8만 |
|---|
| 2025.11.14 | ₩73,363 | ₩74,177 | ₩71,176 | ₩73,844 | +0.65% | 60만 |
|---|
| 2025.11.13 | ₩75,524 | ₩75,524 | ₩73,523 | ₩73,630 | -2.51% | 78.1만 |
|---|
| 2025.11.12 | ₩72,030 | ₩77,138 | ₩72,030 | ₩75,524 | +4.85% | 135.9만 |
|---|
| 2025.11.11 | ₩68,175 | ₩70,882 | ₩68,175 | ₩70,269 | +3.07% | 57.7만 |
|---|
| 2025.11.10 | ₩67,628 | ₩68,401 | ₩66,461 | ₩67,868 | +0.36% | 46.8만 |
|---|
| 2025.11.07 | ₩66,334 | ₩69,326 | ₩66,334 | ₩67,294 | +1.45% | 66.2만 |
|---|
| 2025.11.06 | ₩68,255 | ₩68,822 | ₩65,120 | ₩66,120 | -3.13% | 56.1만 |
|---|
| 2025.11.05 | ₩69,415 | ₩73,297 | ₩67,421 | ₩67,774 | -2.36% | 143만 |
|---|
| 2025.11.04 | ₩70,055 | ₩72,150 | ₩69,362 | ₩71,949 | +2.70% | 85.8만 |
|---|
| 2025.11.03 | ₩70,429 | ₩70,869 | ₩69,455 | ₩70,135 | -0.42% | 61.2만 |
|---|
| 2025.10.31 | ₩69,962 | ₩71,116 | ₩69,215 | ₩70,202 | +0.34% | 49.7만 |
|---|
| 2025.10.30 | ₩71,056 | ₩71,703 | ₩70,202 | ₩70,416 | -0.90% | 26.1만 |
|---|
| 2025.10.29 | ₩71,563 | ₩73,177 | ₩70,936 | ₩71,149 | -0.58% | 68.2만 |
|---|
| 2025.10.28 | ₩72,416 | ₩72,416 | ₩71,401 | ₩71,843 | -0.79% | 58.9만 |
|---|
| 2025.10.27 | ₩73,190 | ₩73,630 | ₩72,310 | ₩72,403 | -1.08% | 53.8만 |
|---|
| 2025.10.24 | ₩72,843 | ₩73,317 | ₩72,316 | ₩73,217 | +0.51% | 52.2만 |
|---|
| 2025.10.23 | ₩73,003 | ₩73,750 | ₩71,643 | ₩72,630 | -0.51% | 47.6만 |
|---|
| 2025.10.22 | ₩73,270 | ₩73,784 | ₩72,415 | ₩73,163 | -0.15% | 42.1만 |
|---|
| 2025.10.21 | ₩72,203 | ₩73,697 | ₩71,568 | ₩72,977 | +1.07% | 36.8만 |
|---|
| 2025.10.20 | ₩72,443 | ₩73,257 | ₩71,102 | ₩72,163 | -0.39% | 28만 |
|---|
| 2025.10.17 | ₩71,949 | ₩72,416 | ₩71,509 | ₩71,669 | -0.39% | 40.6만 |
|---|
| 2025.10.16 | ₩71,709 | ₩72,367 | ₩71,256 | ₩71,883 | +0.24% | 42.5만 |
|---|
| 2025.10.15 | ₩70,402 | ₩71,429 | ₩69,188 | ₩71,389 | +1.40% | 46.1만 |
|---|
| 2025.10.14 | ₩68,401 | ₩70,542 | ₩68,401 | ₩70,389 | +2.91% | 31.6만 |
|---|
| 2025.10.13 | ₩68,281 | ₩69,122 | ₩67,894 | ₩69,068 | +1.15% | 30.3만 |
|---|
| 2025.10.10 | ₩69,095 | ₩69,922 | ₩67,234 | ₩67,614 | -2.14% | 32.2만 |
|---|