시장 데이터를 불러오는 중
전체 종목
Liberty Live Holdings, Inc. - Series A Liberty Live Group Common Stock 과거 주가
Liberty Live Holdings, Inc. - Series A Liberty Live Group Common Stock · LLYVA · NASDAQ
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Liberty Live Holdings, Inc. - Series A Liberty Live Group Common Stock · LLYVA · NASDAQ
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩128,673 | ₩130,295 | ₩127,774 | ₩127,828 | -0.66% | 7.7만 |
| 2026.10.08 | ₩126,970 | ₩129,477 | ₩126,273 | ₩128,257 | +1.01% | 11.8만 |
| 2026.10.07 | ₩127,640 | ₩128,525 | ₩126,004 | ₩126,970 | -0.53% | 14.7만 |
| 2026.10.06 | ₩129,987 | ₩131,730 | ₩128,673 | ₩129,062 | -0.71% | 24.4만 |
| 2026.10.05 | ₩128,056 | ₩130,872 | ₩127,479 | ₩128,954 | +0.70% | 10.8만 |
| 2026.10.02 | ₩126,675 | ₩129,021 | ₩126,614 | ₩128,351 | +1.32% | 10.4만 |
| 2026.10.01 | ₩126,433 | ₩128,921 | ₩123,685 | ₩125,522 | -0.72% | 14.2만 |
| 2026.09.30 | ₩129,826 | ₩131,395 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,836 |
| ₩126,903 |
| -2.25% |
| 20만 |
| 2026.09.29 | ₩131,207 | ₩131,207 | ₩128,619 | ₩129,504 | -1.30% | 13.8만 |
|---|
| 2026.09.28 | ₩129,155 | ₩131,878 | ₩128,928 | ₩130,161 | +0.78% | 13.9만 |
|---|
| 2026.09.25 | ₩130,630 | ₩130,630 | ₩128,163 | ₩129,155 | -1.13% | 4만 |
|---|
| 2026.09.24 | ₩128,445 | ₩129,464 | ₩125,388 | ₩129,296 | +0.66% | 5.8만 |
|---|
| 2026.09.23 | ₩128,780 | ₩129,571 | ₩126,045 | ₩127,372 | -1.09% | 6.3만 |
|---|
| 2026.09.22 | ₩128,713 | ₩129,316 | ₩126,648 | ₩127,975 | -0.57% | 10.3만 |
|---|
| 2026.09.21 | ₩126,018 | ₩128,270 | ₩125,186 | ₩127,707 | +1.34% | 21.7만 |
|---|
| 2026.09.18 | ₩125,964 | ₩126,058 | ₩123,819 | ₩124,717 | -0.99% | 18.5만 |
|---|
| 2026.09.17 | ₩129,817 | ₩129,817 | ₩126,568 | ₩126,568 | -2.50% | 8.3만 |
|---|
| 2026.09.16 | ₩128,934 | ₩131,301 | ₩126,755 | ₩127,962 | -0.75% | 12.9만 |
|---|
| 2026.09.15 | ₩127,520 | ₩128,807 | ₩125,616 | ₩127,600 | +0.06% | 70.9만 |
|---|
| 2026.09.14 | ₩127,298 | ₩129,906 | ₩127,044 | ₩128,472 | +0.92% | 14.2만 |
|---|
| 2026.09.11 | ₩130,362 | ₩130,362 | ₩124,382 | ₩126,018 | -3.33% | 9.2만 |
|---|
| 2026.09.10 | ₩126,058 | ₩127,640 | ₩124,489 | ₩125,213 | -0.67% | 10.4만 |
|---|
| 2026.09.09 | ₩126,031 | ₩127,828 | ₩124,972 | ₩125,589 | -0.35% | 7.7만 |
|---|
| 2026.09.08 | ₩127,761 | ₩128,324 | ₩126,487 | ₩126,501 | -0.99% | 14.2만 |
|---|
| 2026.09.04 | ₩131,368 | ₩131,368 | ₩127,540 | ₩128,224 | -2.39% | 4.4만 |
|---|
| 2026.09.03 | ₩134,331 | ₩134,331 | ₩130,838 | ₩131,019 | -2.47% | 6.4만 |
|---|
| 2026.09.02 | ₩131,194 | ₩134,090 | ₩131,194 | ₩132,427 | +0.94% | 7.3만 |
|---|
| 2026.09.01 | ₩132,937 | ₩133,802 | ₩130,563 | ₩130,577 | -1.78% | 11.7만 |
|---|
| 2026.08.31 | ₩133,567 | ₩134,801 | ₩132,454 | ₩133,393 | -0.13% | 10만 |
|---|
| 2026.08.28 | ₩133,044 | ₩134,130 | ₩131,891 | ₩133,943 | +0.68% | 5.3만 |
|---|
| 2026.08.27 | ₩135,471 | ₩136,718 | ₩132,763 | ₩133,768 | -1.26% | 20.4만 |
|---|
| 2026.08.26 | ₩139,467 | ₩139,467 | ₩136,517 | ₩136,557 | -2.09% | 5.4만 |
|---|
| 2026.08.25 | ₩137,067 | ₩139,655 | ₩137,067 | ₩139,454 | +1.74% | 7만 |
|---|
| 2026.08.24 | ₩136,490 | ₩138,381 | ₩136,463 | ₩136,906 | +0.30% | 18.4만 |
|---|
| 2026.08.21 | ₩137,751 | ₩137,751 | ₩135,525 | ₩136,370 | -1.00% | 16.3만 |
|---|
| 2026.08.20 | ₩137,134 | ₩140,339 | ₩136,597 | ₩136,638 | -0.36% | 18.3만 |
|---|
| 2026.08.19 | ₩136,222 | ₩139,266 | ₩135,431 | ₩138,730 | +1.84% | 20만 |
|---|
| 2026.08.18 | ₩137,094 | ₩138,830 | ₩134,090 | ₩134,090 | -2.19% | 14만 |
|---|
| 2026.08.17 | ₩140,084 | ₩140,084 | ₩136,611 | ₩136,624 | -2.47% | 21만 |
|---|
| 2026.08.14 | ₩139,842 | ₩142,209 | ₩139,842 | ₩140,781 | +0.67% | 22.5만 |
|---|
| 2026.08.13 | ₩137,724 | ₩140,164 | ₩137,724 | ₩139,695 | +1.43% | 13만 |
|---|
| 2026.08.12 | ₩135,786 | ₩137,865 | ₩133,715 | ₩137,724 | +1.43% | 27.6만 |
|---|
| 2026.08.11 | ₩134,895 | ₩136,779 | ₩134,591 | ₩134,801 | -0.07% | 8.7만 |
|---|
| 2026.08.10 | ₩131,261 | ₩135,136 | ₩131,261 | ₩134,653 | +2.58% | 12.5만 |
|---|
| 2026.08.07 | ₩133,058 | ₩135,263 | ₩132,307 | ₩132,454 | -0.45% | 8.4만 |
|---|
| 2026.08.06 | ₩133,634 | ₩134,781 | ₩132,769 | ₩133,567 | -0.05% | 9.6만 |
|---|
| 2026.08.05 | ₩134,600 | ₩135,270 | ₩133,031 | ₩134,010 | -0.44% | 19.7만 |
|---|
| 2026.08.04 | ₩132,964 | ₩135,491 | ₩132,964 | ₩133,513 | +0.41% | 18.8만 |
|---|
| 2026.08.03 | ₩127,104 | ₩133,674 | ₩125,716 | ₩132,950 | +4.60% | 25.7만 |
|---|
| 2026.07.31 | ₩137,375 | ₩137,375 | ₩126,849 | ₩127,010 | -7.55% | 19.2만 |
|---|
| 2026.07.30 | ₩134,197 | ₩137,295 | ₩134,023 | ₩136,906 | +2.02% | 10.4만 |
|---|
| 2026.07.29 | ₩132,132 | ₩135,230 | ₩131,797 | ₩134,170 | +1.54% | 7.8만 |
|---|
| 2026.07.28 | ₩133,312 | ₩135,364 | ₩132,722 | ₩133,393 | +0.06% | 7.6만 |
|---|
| 2026.07.27 | ₩129,853 | ₩132,937 | ₩129,209 | ₩132,521 | +2.05% | 9.1만 |
|---|
| 2026.07.24 | ₩127,010 | ₩128,686 | ₩125,857 | ₩128,257 | +0.98% | 9.2만 |
|---|
| 2026.07.23 | ₩127,707 | ₩128,545 | ₩126,501 | ₩127,439 | -0.21% | 10.4만 |
|---|
| 2026.07.22 | ₩130,067 | ₩130,423 | ₩127,734 | ₩127,908 | -1.66% | 18.4만 |
|---|
| 2026.07.21 | ₩129,558 | ₩130,449 | ₩127,453 | ₩128,780 | -0.60% | 12.9만 |
|---|
| 2026.07.20 | ₩132,709 | ₩134,350 | ₩130,496 | ₩130,872 | -1.38% | 18.1만 |
|---|
| 2026.07.17 | ₩131,167 | ₩132,736 | ₩130,543 | ₩132,454 | +0.98% | 14.8만 |
|---|
| 2026.07.16 | ₩130,751 | ₩132,535 | ₩128,673 | ₩131,220 | +0.36% | 20.2만 |
|---|
| 2026.07.15 | ₩134,807 | ₩136,530 | ₩130,791 | ₩130,952 | -2.86% | 21.6만 |
|---|
| 2026.07.14 | ₩136,477 | ₩136,852 | ₩133,701 | ₩134,425 | -1.50% | 10만 |
|---|
| 2026.07.13 | ₩133,299 | ₩137,094 | ₩132,468 | ₩135,552 | +1.69% | 13.7만 |
|---|
| 2026.07.10 | ₩136,852 | ₩136,852 | ₩132,923 | ₩133,594 | -2.38% | 23.2만 |
|---|
| 2026.07.09 | ₩136,872 | ₩139,494 | ₩136,530 | ₩136,785 | -0.06% | 16만 |
|---|
| 2026.07.08 | ₩139,011 | ₩139,092 | ₩136,530 | ₩137,174 | -1.32% | 16.6만 |
|---|
| 2026.07.07 | ₩138,864 | ₩140,124 | ₩135,773 | ₩138,743 | -0.09% | 17.1만 |
|---|
| 2026.07.06 | ₩138,743 | ₩141,157 | ₩136,410 | ₩137,375 | -0.99% | 50.9만 |
|---|
| 2026.07.02 | ₩139,467 | ₩141,431 | ₩136,879 | ₩139,601 | +0.10% | 32.3만 |
|---|
| 2026.07.01 | ₩135,780 | ₩140,795 | ₩134,083 | ₩139,266 | +2.57% | 34.6만 |
|---|
| 2026.06.30 | ₩136,691 | ₩138,716 | ₩134,787 | ₩135,780 | -0.67% | 42만 |
|---|
| 2026.06.29 | ₩135,216 | ₩138,609 | ₩133,285 | ₩136,812 | +1.18% | 42.6만 |
|---|
| 2026.06.26 | ₩132,092 | ₩135,981 | ₩130,389 | ₩133,594 | +1.14% | 26만 |
|---|
| 2026.06.25 | ₩129,625 | ₩132,387 | ₩126,460 | ₩131,784 | +1.67% | 24.3만 |
|---|
| 2026.06.24 | ₩127,023 | ₩130,242 | ₩126,118 | ₩129,182 | +1.70% | 28.9만 |
|---|
| 2026.06.23 | ₩126,742 | ₩128,579 | ₩126,018 | ₩127,023 | +0.22% | 21.9만 |
|---|
| 2026.06.22 | ₩126,447 | ₩128,297 | ₩125,334 | ₩126,554 | +0.08% | 34.2만 |
|---|
| 2026.06.18 | ₩128,284 | ₩130,000 | ₩126,661 | ₩127,305 | -0.76% | 25.7만 |
|---|
| 2026.06.17 | ₩131,448 | ₩132,374 | ₩126,514 | ₩128,150 | -2.51% | 75.9만 |
|---|
| 2026.06.16 | ₩129,866 | ₩132,119 | ₩128,619 | ₩131,448 | +1.22% | 45.1만 |
|---|
| 2026.06.15 | ₩129,973 | ₩133,004 | ₩129,263 | ₩129,866 | -0.08% | 50.2만 |
|---|
| 2026.06.12 | ₩130,993 | ₩132,763 | ₩129,504 | ₩129,973 | -0.78% | 21.5만 |
|---|
| 2026.06.11 | ₩128,941 | ₩133,768 | ₩127,721 | ₩131,985 | +2.36% | 51.7만 |
|---|
| 2026.06.10 | ₩121,915 | ₩129,531 | ₩121,915 | ₩128,928 | +5.75% | 49만 |
|---|
| 2026.06.09 | ₩121,164 | ₩123,403 | ₩119,434 | ₩123,028 | +1.54% | 16.6만 |
|---|
| 2026.06.08 | ₩123,001 | ₩123,242 | ₩120,158 | ₩120,212 | -2.27% | 8.9만 |
|---|
| 2026.06.05 | ₩117,584 | ₩122,062 | ₩117,584 | ₩121,499 | +3.33% | 14.4만 |
|---|
| 2026.06.04 | ₩122,263 | ₩122,263 | ₩117,248 | ₩118,857 | -2.79% | 18.9만 |
|---|
| 2026.06.03 | ₩127,734 | ₩127,734 | ₩122,183 | ₩122,263 | -4.28% | 40.5만 |
|---|
| 2026.06.02 | ₩130,872 | ₩132,085 | ₩127,707 | ₩127,734 | -2.40% | 15.3만 |
|---|
| 2026.06.01 | ₩128,740 | ₩131,851 | ₩128,539 | ₩131,395 | +2.06% | 14.2만 |
|---|
| 2026.05.29 | ₩126,648 | ₩130,778 | ₩126,648 | ₩129,155 | +1.98% | 23.8만 |
|---|
| 2026.05.28 | ₩127,479 | ₩130,094 | ₩125,255 | ₩127,587 | +0.08% | 37.2만 |
|---|
| 2026.05.27 | ₩128,525 | ₩130,201 | ₩127,258 | ₩127,412 | -0.87% | 80.4만 |
|---|
| 2026.05.26 | ₩128,968 | ₩131,328 | ₩128,445 | ₩128,525 | -0.34% | 146.4만 |
|---|
| 2026.05.22 | ₩127,868 | ₩129,973 | ₩127,734 | ₩128,633 | +0.60% | 24.7만 |
|---|
| 2026.05.21 | ₩126,930 | ₩130,496 | ₩123,913 | ₩128,834 | +1.50% | 28만 |
|---|
| 2026.05.20 | ₩127,453 | ₩128,740 | ₩123,564 | ₩128,619 | +0.92% | 31.7만 |
|---|
| 2026.05.19 | ₩127,788 | ₩128,458 | ₩125,535 | ₩125,776 | -1.57% | 20만 |
|---|
| 2026.05.18 | ₩129,678 | ₩131,113 | ₩128,563 | ₩129,223 | -0.35% | 13.2만 |
|---|
| 2026.05.15 | ₩128,405 | ₩130,470 | ₩128,405 | ₩129,437 | +0.80% | 11.8만 |
|---|
| 2026.05.14 | ₩130,711 | ₩132,964 | ₩129,611 | ₩130,255 | -0.35% | 206.7만 |
|---|
| 2026.05.13 | ₩127,272 | ₩130,429 | ₩125,240 | ₩129,383 | +1.66% | 17만 |
|---|
| 2026.05.12 | ₩124,958 | ₩128,485 | ₩124,958 | ₩126,648 | +1.35% | 21만 |
|---|
| 2026.05.11 | ₩125,709 | ₩126,179 | ₩123,262 | ₩124,958 | -0.60% | 15만 |
|---|
| 2026.05.08 | ₩129,987 | ₩130,175 | ₩125,217 | ₩125,495 | -3.46% | 10.1만 |
|---|
| 2026.05.07 | ₩126,527 | ₩129,759 | ₩125,669 | ₩127,908 | +1.09% | 23.4만 |
|---|
| 2026.05.06 | ₩122,706 | ₩131,583 | ₩122,706 | ₩127,734 | +4.10% | 27.2만 |
|---|
| 2026.05.05 | ₩123,403 | ₩125,294 | ₩121,606 | ₩121,982 | -1.15% | 6.2만 |
|---|
| 2026.05.04 | ₩124,087 | ₩124,527 | ₩122,377 | ₩123,403 | -0.55% | 19.7만 |
|---|
| 2026.05.01 | ₩122,753 | ₩124,824 | ₩121,861 | ₩124,033 | +1.04% | 13.6만 |
|---|
| 2026.04.30 | ₩120,413 | ₩123,135 | ₩120,312 | ₩122,303 | +1.57% | 15.6만 |
|---|
| 2026.04.29 | ₩118,777 | ₩120,587 | ₩118,442 | ₩120,011 | +1.04% | 7.6만 |
|---|
| 2026.04.28 | ₩122,263 | ₩123,014 | ₩121,459 | ₩121,633 | -0.52% | 4.1만 |
|---|
| 2026.04.27 | ₩122,666 | ₩124,181 | ₩121,955 | ₩122,491 | -0.14% | 14.6만 |
|---|
| 2026.04.24 | ₩120,252 | ₩122,411 | ₩119,186 | ₩122,049 | +1.49% | 8.8만 |
|---|
| 2026.04.23 | ₩119,729 | ₩121,646 | ₩118,656 | ₩120,480 | +0.63% | 9.3만 |
|---|
| 2026.04.22 | ₩123,014 | ₩124,020 | ₩119,387 | ₩120,118 | -2.35% | 11.2만 |
|---|
| 2026.04.21 | ₩125,562 | ₩125,783 | ₩121,928 | ₩122,371 | -2.54% | 6.1만 |
|---|
| 2026.04.20 | ₩124,945 | ₩126,447 | ₩124,932 | ₩125,240 | +0.24% | 11.2만 |
|---|
| 2026.04.17 | ₩129,048 | ₩129,048 | ₩124,932 | ₩126,340 | -2.10% | 10.5만 |
|---|
| 2026.04.16 | ₩124,342 | ₩127,721 | ₩123,805 | ₩126,809 | +1.98% | 11.3만 |
|---|
| 2026.04.15 | ₩132,199 | ₩132,233 | ₩123,711 | ₩123,953 | -6.24% | 10.6만 |
|---|
| 2026.04.14 | ₩132,206 | ₩133,151 | ₩130,550 | ₩131,717 | -0.37% | 6.4만 |
|---|
| 2026.04.13 | ₩126,273 | ₩131,448 | ₩124,717 | ₩131,301 | +3.98% | 8.6만 |
|---|
| 2026.04.10 | ₩131,113 | ₩132,246 | ₩127,305 | ₩127,587 | -2.69% | 5.7만 |
|---|
| 2026.04.09 | ₩130,496 | ₩132,763 | ₩129,906 | ₩131,408 | +0.70% | 27.7만 |
|---|
| 2026.04.08 | ₩132,374 | ₩133,849 | ₩130,999 | ₩132,065 | -0.23% | 12.9만 |
|---|
| 2026.04.07 | ₩128,136 | ₩130,034 | ₩126,045 | ₩127,962 | -0.14% | 5.4만 |
|---|
| 2026.04.06 | ₩125,750 | ₩130,376 | ₩125,750 | ₩129,035 | +2.61% | 4.9만 |
|---|
| 2026.04.02 | ₩121,579 | ₩128,217 | ₩121,579 | ₩126,769 | +4.27% | 12.7만 |
|---|
| 2026.04.01 | ₩124,301 | ₩124,429 | ₩121,713 | ₩123,778 | -0.42% | 14.8만 |
|---|
| 2026.03.31 | ₩119,059 | ₩123,537 | ₩118,375 | ₩122,880 | +3.21% | 8.3만 |
|---|
| 2026.03.30 | ₩115,854 | ₩119,514 | ₩115,854 | ₩117,852 | +1.72% | 24.3만 |
|---|
| 2026.03.27 | ₩119,488 | ₩120,346 | ₩114,794 | ₩115,854 | -3.04% | 8.3만 |
|---|
| 2026.03.26 | ₩122,572 | ₩124,127 | ₩119,769 | ₩119,997 | -2.10% | 8.5만 |
|---|
| 2026.03.25 | ₩123,175 | ₩124,556 | ₩122,015 | ₩123,819 | +0.52% | 7.3만 |
|---|
| 2026.03.24 | ₩120,694 | ₩123,229 | ₩120,694 | ₩122,169 | +1.22% | 19.6만 |
|---|
| 2026.03.23 | ₩121,700 | ₩122,572 | ₩119,528 | ₩121,445 | -0.21% | 10.7만 |
|---|
| 2026.03.20 | ₩121,298 | ₩121,298 | ₩115,539 | ₩117,436 | -3.18% | 28.8만 |
|---|
| 2026.03.19 | ₩123,658 | ₩124,503 | ₩119,742 | ₩121,150 | -2.03% | 10.1만 |
|---|
| 2026.03.18 | ₩126,085 | ₩126,501 | ₩123,772 | ₩124,040 | -1.62% | 9.9만 |
|---|
| 2026.03.17 | ₩124,503 | ₩128,740 | ₩124,503 | ₩126,085 | +1.27% | 13.8만 |
|---|
| 2026.03.16 | ₩120,963 | ₩125,401 | ₩120,963 | ₩125,294 | +3.58% | 8.7만 |
|---|
| 2026.03.13 | ₩125,937 | ₩127,292 | ₩120,279 | ₩120,828 | -4.06% | 16.2만 |
|---|
| 2026.03.12 | ₩129,437 | ₩129,437 | ₩124,100 | ₩124,114 | -4.11% | 29.9만 |
|---|
| 2026.03.11 | ₩131,515 | ₩132,307 | ₩128,498 | ₩129,772 | -1.33% | 16.2만 |
|---|
| 2026.03.10 | ₩131,770 | ₩132,561 | ₩129,598 | ₩131,515 | -0.19% | 14만 |
|---|
| 2026.03.09 | ₩127,560 | ₩133,540 | ₩127,493 | ₩131,770 | +3.30% | 24.7만 |
|---|
| 2026.03.06 | ₩127,077 | ₩128,525 | ₩125,401 | ₩125,495 | -1.25% | 11.9만 |
|---|
| 2026.03.05 | ₩126,206 | ₩129,410 | ₩125,957 | ₩128,646 | +1.93% | 10.3만 |
|---|
| 2026.03.04 | ₩130,805 | ₩131,542 | ₩126,085 | ₩127,023 | -2.89% | 11.1만 |
|---|
| 2026.03.03 | ₩129,692 | ₩130,175 | ₩124,516 | ₩129,424 | -0.21% | 15.6만 |
|---|
| 2026.03.02 | ₩130,201 | ₩131,810 | ₩126,112 | ₩130,108 | -0.07% | 25.4만 |
|---|
| 2026.02.27 | ₩125,616 | ₩133,004 | ₩125,307 | ₩130,121 | +3.59% | 39.7만 |
|---|
| 2026.02.26 | ₩124,891 | ₩127,835 | ₩123,175 | ₩126,997 | +1.69% | 17.9만 |
|---|
| 2026.02.25 | ₩123,718 | ₩126,065 | ₩122,511 | ₩124,328 | +0.49% | 19.3만 |
|---|
| 2026.02.24 | ₩126,366 | ₩126,420 | ₩123,148 | ₩123,913 | -1.94% | 17만 |
|---|
| 2026.02.23 | ₩127,386 | ₩128,244 | ₩124,583 | ₩125,334 | -1.61% | 12.8만 |
|---|
| 2026.02.20 | ₩126,407 | ₩130,738 | ₩126,045 | ₩127,975 | +1.24% | 9.9만 |
|---|
| 2026.02.19 | ₩123,832 | ₩126,152 | ₩121,646 | ₩126,031 | +1.78% | 20.2만 |
|---|
| 2026.02.18 | ₩123,081 | ₩125,548 | ₩121,660 | ₩123,832 | +0.61% | 13.8만 |
|---|
| 2026.02.17 | ₩122,733 | ₩123,618 | ₩119,268 | ₩123,081 | +0.28% | 11.7만 |
|---|
| 2026.02.13 | ₩119,823 | ₩123,738 | ₩119,742 | ₩121,620 | +1.50% | 9.7만 |
|---|
| 2026.02.12 | ₩117,114 | ₩122,692 | ₩116,725 | ₩119,930 | +2.40% | 39.1만 |
|---|
| 2026.02.11 | ₩115,505 | ₩116,511 | ₩114,144 | ₩116,015 | +0.44% | 10.6만 |
|---|
| 2026.02.10 | ₩113,507 | ₩117,537 | ₩113,507 | ₩115,492 | +1.75% | 18.2만 |
|---|
| 2026.02.09 | ₩107,440 | ₩114,526 | ₩107,285 | ₩113,655 | +5.78% | 59.6만 |
|---|
| 2026.02.06 | ₩105,542 | ₩107,889 | ₩104,657 | ₩107,285 | +1.65% | 9.8만 |
|---|
| 2026.02.05 | ₩107,500 | ₩108,599 | ₩103,410 | ₩104,537 | -2.76% | 20만 |
|---|
| 2026.02.04 | ₩106,481 | ₩107,875 | ₩105,361 | ₩107,312 | +0.78% | 21.4만 |
|---|
| 2026.02.03 | ₩106,910 | ₩106,950 | ₩104,094 | ₩105,958 | -0.89% | 28.6만 |
|---|
| 2026.02.02 | ₩108,023 | ₩109,947 | ₩107,245 | ₩108,237 | +0.20% | 10.4만 |
|---|
| 2026.01.30 | ₩109,096 | ₩110,128 | ₩105,261 | ₩107,862 | -1.13% | 28.2만 |
|---|
| 2026.01.29 | ₩110,168 | ₩110,705 | ₩108,358 | ₩109,954 | -0.19% | 13.7만 |
|---|
| 2026.01.28 | ₩112,253 | ₩113,105 | ₩110,329 | ₩110,504 | -1.56% | 22.9만 |
|---|
| 2026.01.27 | ₩112,944 | ₩113,118 | ₩111,053 | ₩111,295 | -1.46% | 17.2만 |
|---|
| 2026.01.26 | ₩113,621 | ₩115,411 | ₩111,885 | ₩112,595 | -0.90% | 12.8만 |
|---|
| 2026.01.23 | ₩106,561 | ₩113,065 | ₩106,561 | ₩112,569 | +5.64% | 24.1만 |
|---|
| 2026.01.22 | ₩109,082 | ₩109,082 | ₩106,669 | ₩107,433 | -1.51% | 17.6만 |
|---|
| 2026.01.21 | ₩108,613 | ₩109,927 | ₩105,797 | ₩107,165 | -1.33% | 16.3만 |
|---|
| 2026.01.20 | ₩109,632 | ₩110,899 | ₩108,191 | ₩108,613 | -0.93% | 21.2만 |
|---|
| 2026.01.16 | ₩110,423 | ₩111,496 | ₩109,931 | ₩110,933 | +0.46% | 10.6만 |
|---|
| 2026.01.15 | ₩112,327 | ₩113,051 | ₩109,833 | ₩110,302 | -1.80% | 8.9만 |
|---|
| 2026.01.14 | ₩107,983 | ₩111,737 | ₩107,983 | ₩111,724 | +3.46% | 19.2만 |
|---|
| 2026.01.13 | ₩108,009 | ₩110,168 | ₩106,910 | ₩109,793 | +1.65% | 11.2만 |
|---|
| 2026.01.12 | ₩108,278 | ₩110,879 | ₩106,682 | ₩109,511 | +1.14% | 20만 |
|---|
| 2026.01.09 | ₩109,940 | ₩109,940 | ₩107,031 | ₩107,983 | -1.78% | 10.1만 |
|---|
| 2026.01.08 | ₩105,314 | ₩109,471 | ₩104,751 | ₩109,297 | +3.78% | 34.4만 |
|---|
| 2026.01.07 | ₩109,404 | ₩109,404 | ₩105,978 | ₩106,092 | -3.03% | 24.3만 |
|---|
| 2026.01.06 | ₩111,429 | ₩111,429 | ₩108,935 | ₩109,699 | -1.55% | 138.4만 |
|---|
| 2026.01.05 | ₩111,724 | ₩113,092 | ₩110,879 | ₩110,959 | -0.68% | 11.6만 |
|---|
| 2026.01.02 | ₩109,779 | ₩110,919 | ₩109,297 | ₩110,597 | +0.75% | 17.3만 |
|---|
| 2025.12.31 | ₩108,921 | ₩109,538 | ₩107,896 | ₩109,283 | +0.33% | 19.2만 |
|---|
| 2025.12.30 | ₩108,599 | ₩109,552 | ₩108,291 | ₩108,948 | +0.32% | 10.2만 |
|---|
| 2025.12.29 | ₩110,879 | ₩111,268 | ₩108,787 | ₩108,841 | -1.84% | 13.3만 |
|---|
| 2025.12.26 | ₩110,866 | ₩110,866 | ₩109,739 | ₩109,994 | -0.79% | 5.2만 |
|---|
| 2025.12.24 | ₩110,021 | ₩110,638 | ₩109,525 | ₩110,343 | +0.29% | 14.1만 |
|---|
| 2025.12.23 | ₩110,168 | ₩112,776 | ₩110,074 | ₩110,343 | +0.16% | 17.2만 |
|---|
| 2025.12.22 | ₩110,785 | ₩111,013 | ₩109,216 | ₩109,887 | -0.81% | 8.4만 |
|---|
| 2025.12.19 | ₩110,034 | ₩111,120 | ₩106,816 | ₩110,155 | +0.11% | 17.7만 |
|---|
| 2025.12.18 | ₩110,544 | ₩112,099 | ₩109,458 | ₩110,142 | -0.36% | 38.5만 |
|---|
| 2025.12.17 | ₩108,311 | ₩109,981 | ₩106,421 | ₩109,847 | +1.42% | 23.1만 |
|---|
| 2025.12.16 | ₩107,165 | ₩110,571 | ₩107,165 | ₩110,074 | +2.72% | 9.2만 |
|---|
| 2025.12.15 | ₩111,161 | ₩111,898 | ₩109,417 | ₩111,254 | +0.08% | 84.4만 |
|---|
| 2025.12.12 | ₩110,799 | ₩112,756 | ₩110,537 | ₩111,107 | +0.28% | 7.3만 |
|---|
| 2025.12.11 | ₩110,343 | ₩111,067 | ₩108,412 | ₩110,745 | +0.36% | 13.7만 |
|---|
| 2025.12.10 | ₩106,293 | ₩110,101 | ₩106,293 | ₩109,565 | +3.08% | 117.3만 |
|---|
| 2025.12.09 | ₩105,301 | ₩109,350 | ₩105,301 | ₩108,573 | +3.11% | 14.6만 |
|---|
| 2025.12.08 | ₩106,897 | ₩106,897 | ₩104,061 | ₩105,582 | -1.23% | 18.4만 |
|---|
| 2025.12.05 | ₩107,460 | ₩108,814 | ₩105,784 | ₩106,320 | -1.06% | 41.3만 |
|---|
| 2025.12.04 | ₩105,341 | ₩107,741 | ₩105,341 | ₩107,460 | +2.01% | 18만 |
|---|
| 2025.12.03 | ₩101,225 | ₩105,690 | ₩100,903 | ₩105,355 | +4.08% | 34.5만 |
|---|
| 2025.12.02 | ₩102,525 | ₩103,075 | ₩100,514 | ₩100,728 | -1.75% | 11.6만 |
|---|
| 2025.12.01 | ₩101,882 | ₩103,906 | ₩100,822 | ₩102,807 | +0.91% | 13.5만 |
|---|
| 2025.11.28 | ₩102,284 | ₩103,652 | ₩101,975 | ₩103,142 | +0.84% | 15만 |
|---|
| 2025.11.26 | ₩100,568 | ₩103,477 | ₩100,568 | ₩102,337 | +1.76% | 7.6만 |
|---|
| 2025.11.25 | ₩100,366 | ₩102,512 | ₩99,763 | ₩101,600 | +1.23% | 12.2만 |
|---|
| 2025.11.24 | ₩102,646 | ₩103,826 | ₩99,736 | ₩100,366 | -2.22% | 21.6만 |
|---|
| 2025.11.21 | ₩101,962 | ₩105,448 | ₩101,962 | ₩103,209 | +1.22% | 9.2만 |
|---|
| 2025.11.20 | ₩101,774 | ₩105,234 | ₩100,983 | ₩102,002 | +0.22% | 11.1만 |
|---|
| 2025.11.19 | ₩102,391 | ₩103,370 | ₩101,117 | ₩101,895 | -0.48% | 9.8만 |
|---|
| 2025.11.18 | ₩104,081 | ₩105,381 | ₩102,042 | ₩102,311 | -1.70% | 10.4만 |
|---|
| 2025.11.17 | ₩107,875 | ₩107,875 | ₩104,523 | ₩105,140 | -2.54% | 13.2만 |
|---|
| 2025.11.14 | ₩107,621 | ₩108,579 | ₩106,937 | ₩107,869 | +0.23% | 4.8만 |
|---|
| 2025.11.13 | ₩111,080 | ₩111,080 | ₩108,278 | ₩108,707 | -2.14% | 6.9만 |
|---|
| 2025.11.12 | ₩113,306 | ₩113,822 | ₩111,154 | ₩111,844 | -1.29% | 12.3만 |
|---|
| 2025.11.11 | ₩113,293 | ₩113,293 | ₩111,549 | ₩112,582 | -0.63% | 4.2만 |
|---|
| 2025.11.10 | ₩111,147 | ₩113,762 | ₩111,147 | ₩112,434 | +1.16% | 25.1만 |
|---|
| 2025.11.07 | ₩108,613 | ₩110,812 | ₩107,862 | ₩110,504 | +1.74% | 18.5만 |
|---|
| 2025.11.06 | ₩106,776 | ₩109,981 | ₩106,709 | ₩108,948 | +2.03% | 30.4만 |
|---|
| 2025.11.05 | ₩116,109 | ₩116,109 | ₩106,594 | ₩107,326 | -7.56% | 14.5만 |
|---|
| 2025.11.04 | ₩116,109 | ₩118,777 | ₩115,492 | ₩118,589 | +2.14% | 24.4만 |
|---|
| 2025.11.03 | ₩117,946 | ₩119,240 | ₩114,365 | ₩117,503 | -0.38% | 10.1만 |
|---|
| 2025.10.31 | ₩117,959 | ₩118,589 | ₩117,449 | ₩117,651 | -0.26% | 11.6만 |
|---|
| 2025.10.30 | ₩117,811 | ₩118,589 | ₩116,296 | ₩117,557 | -0.22% | 10.8만 |
|---|
| 2025.10.29 | ₩117,677 | ₩119,568 | ₩116,759 | ₩117,503 | -0.15% | 10만 |
|---|
| 2025.10.28 | ₩120,601 | ₩121,150 | ₩118,348 | ₩118,348 | -1.87% | 4.9만 |
|---|
| 2025.10.27 | ₩121,579 | ₩122,478 | ₩120,855 | ₩121,405 | -0.14% | 10.4만 |
|---|
| 2025.10.24 | ₩120,252 | ₩122,223 | ₩120,252 | ₩120,788 | +0.45% | 9.2만 |
|---|
| 2025.10.23 | ₩120,949 | ₩121,874 | ₩118,281 | ₩119,957 | -0.82% | 21만 |
|---|
| 2025.10.22 | ₩122,183 | ₩122,692 | ₩120,534 | ₩121,191 | -0.81% | 13.7만 |
|---|
| 2025.10.21 | ₩121,137 | ₩122,102 | ₩120,694 | ₩121,110 | -0.02% | 9.7만 |
|---|
| 2025.10.20 | ₩118,723 | ₩121,258 | ₩118,723 | ₩120,574 | +1.56% | 9만 |
|---|
| 2025.10.17 | ₩116,122 | ₩119,682 | ₩116,122 | ₩118,710 | +2.23% | 8.4만 |
|---|
| 2025.10.16 | ₩117,543 | ₩118,106 | ₩115,210 | ₩116,122 | -1.21% | 10.1만 |
|---|
| 2025.10.15 | ₩115,063 | ₩118,013 | ₩115,049 | ₩117,476 | +2.10% | 11.8만 |
|---|
| 2025.10.14 | ₩114,701 | ₩115,907 | ₩114,406 | ₩114,721 | +0.02% | 5.6만 |
|---|
| 2025.10.13 | ₩116,095 | ₩116,900 | ₩115,612 | ₩115,746 | -0.30% | 8.1만 |
|---|
| 2025.10.10 | ₩114,955 | ₩117,020 | ₩114,540 | ₩115,210 | +0.22% | 14.7만 |
|---|