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 | ₩128,008 | ₩129,622 | ₩127,114 | ₩127,167 | -0.66% | 7.7만 |
| 2026.10.08 | ₩126,314 | ₩128,808 | ₩125,620 | ₩127,594 | +1.01% | 11.8만 |
| 2026.10.07 | ₩126,981 | ₩127,861 | ₩125,353 | ₩126,314 | -0.53% | 14.7만 |
| 2026.10.06 | ₩129,315 | ₩131,049 | ₩128,008 | ₩128,395 | -0.71% | 24.4만 |
| 2026.10.05 | ₩127,394 | ₩130,195 | ₩126,821 | ₩128,288 | +0.70% | 10.8만 |
| 2026.10.02 | ₩126,020 | ₩128,355 | ₩125,960 | ₩127,688 | +1.32% | 10.4만 |
| 2026.10.01 | ₩125,780 | ₩128,255 | ₩123,045 | ₩124,873 | -0.72% | 14.2만 |
| 2026.09.30 | ₩129,155 | ₩130,716 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,247 |
| -2.25% |
| 20만 |
| 2026.09.29 | ₩130,529 | ₩130,529 | ₩127,954 | ₩128,835 | -1.30% | 13.8만 |
|---|
| 2026.09.28 | ₩128,488 | ₩131,196 | ₩128,261 | ₩129,488 | +0.78% | 13.9만 |
|---|
| 2026.09.25 | ₩129,955 | ₩129,955 | ₩127,501 | ₩128,488 | -1.13% | 4만 |
|---|
| 2026.09.24 | ₩127,781 | ₩128,795 | ₩124,740 | ₩128,628 | +0.66% | 5.8만 |
|---|
| 2026.09.23 | ₩128,114 | ₩128,902 | ₩125,393 | ₩126,714 | -1.09% | 6.3만 |
|---|
| 2026.09.22 | ₩128,048 | ₩128,648 | ₩125,993 | ₩127,314 | -0.57% | 10.3만 |
|---|
| 2026.09.21 | ₩125,367 | ₩127,608 | ₩124,539 | ₩127,047 | +1.34% | 21.7만 |
|---|
| 2026.09.18 | ₩125,313 | ₩125,407 | ₩123,179 | ₩124,073 | -0.99% | 18.5만 |
|---|
| 2026.09.17 | ₩129,146 | ₩129,146 | ₩125,913 | ₩125,913 | -2.50% | 8.3만 |
|---|
| 2026.09.16 | ₩128,268 | ₩130,622 | ₩126,100 | ₩127,301 | -0.75% | 12.9만 |
|---|
| 2026.09.15 | ₩126,861 | ₩128,141 | ₩124,966 | ₩126,941 | +0.06% | 70.9만 |
|---|
| 2026.09.14 | ₩126,640 | ₩129,235 | ₩126,387 | ₩127,808 | +0.92% | 14.2만 |
|---|
| 2026.09.11 | ₩129,689 | ₩129,689 | ₩123,739 | ₩125,367 | -3.33% | 9.2만 |
|---|
| 2026.09.10 | ₩125,407 | ₩126,981 | ₩123,846 | ₩124,566 | -0.67% | 10.4만 |
|---|
| 2026.09.09 | ₩125,380 | ₩127,167 | ₩124,326 | ₩124,940 | -0.35% | 7.7만 |
|---|
| 2026.09.08 | ₩127,101 | ₩127,661 | ₩125,833 | ₩125,847 | -0.99% | 14.2만 |
|---|
| 2026.09.04 | ₩130,689 | ₩130,689 | ₩126,881 | ₩127,561 | -2.39% | 4.4만 |
|---|
| 2026.09.03 | ₩133,637 | ₩133,637 | ₩130,162 | ₩130,342 | -2.47% | 6.4만 |
|---|
| 2026.09.02 | ₩130,516 | ₩133,397 | ₩130,516 | ₩131,743 | +0.94% | 7.3만 |
|---|
| 2026.09.01 | ₩132,250 | ₩133,110 | ₩129,889 | ₩129,902 | -1.78% | 11.7만 |
|---|
| 2026.08.31 | ₩132,877 | ₩134,104 | ₩131,770 | ₩132,703 | -0.13% | 10만 |
|---|
| 2026.08.28 | ₩132,357 | ₩133,437 | ₩131,209 | ₩133,250 | +0.68% | 5.3만 |
|---|
| 2026.08.27 | ₩134,771 | ₩136,012 | ₩132,076 | ₩133,077 | -1.26% | 20.4만 |
|---|
| 2026.08.26 | ₩138,746 | ₩138,746 | ₩135,811 | ₩135,851 | -2.09% | 5.4만 |
|---|
| 2026.08.25 | ₩136,358 | ₩138,933 | ₩136,358 | ₩138,733 | +1.74% | 7만 |
|---|
| 2026.08.24 | ₩135,785 | ₩137,666 | ₩135,758 | ₩136,198 | +0.30% | 18.4만 |
|---|
| 2026.08.21 | ₩137,039 | ₩137,039 | ₩134,824 | ₩135,665 | -1.00% | 16.3만 |
|---|
| 2026.08.20 | ₩136,425 | ₩139,613 | ₩135,892 | ₩135,932 | -0.36% | 18.3만 |
|---|
| 2026.08.19 | ₩135,518 | ₩138,546 | ₩134,731 | ₩138,013 | +1.84% | 20만 |
|---|
| 2026.08.18 | ₩136,385 | ₩138,113 | ₩133,397 | ₩133,397 | -2.19% | 14만 |
|---|
| 2026.08.17 | ₩139,360 | ₩139,360 | ₩135,905 | ₩135,918 | -2.47% | 21만 |
|---|
| 2026.08.14 | ₩139,120 | ₩141,474 | ₩139,120 | ₩140,054 | +0.67% | 22.5만 |
|---|
| 2026.08.13 | ₩137,012 | ₩139,440 | ₩137,012 | ₩138,973 | +1.43% | 13만 |
|---|
| 2026.08.12 | ₩135,084 | ₩137,152 | ₩133,023 | ₩137,012 | +1.43% | 27.6만 |
|---|
| 2026.08.11 | ₩134,197 | ₩136,072 | ₩133,896 | ₩134,104 | -0.07% | 8.7만 |
|---|
| 2026.08.10 | ₩130,582 | ₩134,437 | ₩130,582 | ₩133,957 | +2.58% | 12.5만 |
|---|
| 2026.08.07 | ₩132,370 | ₩134,564 | ₩131,623 | ₩131,770 | -0.45% | 8.4만 |
|---|
| 2026.08.06 | ₩132,943 | ₩134,084 | ₩132,083 | ₩132,877 | -0.05% | 9.6만 |
|---|
| 2026.08.05 | ₩133,904 | ₩134,571 | ₩132,343 | ₩133,317 | -0.44% | 19.7만 |
|---|
| 2026.08.04 | ₩132,276 | ₩134,791 | ₩132,276 | ₩132,823 | +0.41% | 18.8만 |
|---|
| 2026.08.03 | ₩126,447 | ₩132,983 | ₩125,066 | ₩132,263 | +4.60% | 25.7만 |
|---|
| 2026.07.31 | ₩136,665 | ₩136,665 | ₩126,194 | ₩126,354 | -7.55% | 19.2만 |
|---|
| 2026.07.30 | ₩133,504 | ₩136,585 | ₩133,330 | ₩136,198 | +2.02% | 10.4만 |
|---|
| 2026.07.29 | ₩131,449 | ₩134,531 | ₩131,116 | ₩133,477 | +1.54% | 7.8만 |
|---|
| 2026.07.28 | ₩132,623 | ₩134,664 | ₩132,036 | ₩132,703 | +0.06% | 7.6만 |
|---|
| 2026.07.27 | ₩129,182 | ₩132,250 | ₩128,541 | ₩131,836 | +2.05% | 9.1만 |
|---|
| 2026.07.24 | ₩126,354 | ₩128,021 | ₩125,206 | ₩127,594 | +0.98% | 9.2만 |
|---|
| 2026.07.23 | ₩127,047 | ₩127,881 | ₩125,847 | ₩126,781 | -0.21% | 10.4만 |
|---|
| 2026.07.22 | ₩129,395 | ₩129,749 | ₩127,074 | ₩127,247 | -1.66% | 18.4만 |
|---|
| 2026.07.21 | ₩128,888 | ₩129,775 | ₩126,794 | ₩128,114 | -0.60% | 12.9만 |
|---|
| 2026.07.20 | ₩132,023 | ₩133,656 | ₩129,822 | ₩130,195 | -1.38% | 18.1만 |
|---|
| 2026.07.17 | ₩130,489 | ₩132,050 | ₩129,869 | ₩131,770 | +0.98% | 14.8만 |
|---|
| 2026.07.16 | ₩130,075 | ₩131,850 | ₩128,008 | ₩130,542 | +0.36% | 20.2만 |
|---|
| 2026.07.15 | ₩134,111 | ₩135,825 | ₩130,115 | ₩130,276 | -2.86% | 21.6만 |
|---|
| 2026.07.14 | ₩135,771 | ₩136,145 | ₩133,010 | ₩133,730 | -1.50% | 10만 |
|---|
| 2026.07.13 | ₩132,610 | ₩136,385 | ₩131,783 | ₩134,851 | +1.69% | 13.7만 |
|---|
| 2026.07.10 | ₩136,145 | ₩136,145 | ₩132,236 | ₩132,903 | -2.38% | 23.2만 |
|---|
| 2026.07.09 | ₩136,165 | ₩138,773 | ₩135,825 | ₩136,078 | -0.06% | 16만 |
|---|
| 2026.07.08 | ₩138,293 | ₩138,373 | ₩135,825 | ₩136,465 | -1.32% | 16.6만 |
|---|
| 2026.07.07 | ₩138,146 | ₩139,400 | ₩135,071 | ₩138,026 | -0.09% | 17.1만 |
|---|
| 2026.07.06 | ₩138,026 | ₩140,427 | ₩135,705 | ₩136,665 | -0.99% | 50.9만 |
|---|
| 2026.07.02 | ₩138,746 | ₩140,700 | ₩136,172 | ₩138,880 | +0.10% | 32.3만 |
|---|
| 2026.07.01 | ₩135,078 | ₩140,067 | ₩133,390 | ₩138,546 | +2.57% | 34.6만 |
|---|
| 2026.06.30 | ₩135,985 | ₩137,999 | ₩134,091 | ₩135,078 | -0.67% | 42만 |
|---|
| 2026.06.29 | ₩134,518 | ₩137,892 | ₩132,597 | ₩136,105 | +1.18% | 42.6만 |
|---|
| 2026.06.26 | ₩131,409 | ₩135,278 | ₩129,715 | ₩132,903 | +1.14% | 26만 |
|---|
| 2026.06.25 | ₩128,955 | ₩131,703 | ₩125,807 | ₩131,103 | +1.67% | 24.3만 |
|---|
| 2026.06.24 | ₩126,367 | ₩129,569 | ₩125,467 | ₩128,515 | +1.70% | 28.9만 |
|---|
| 2026.06.23 | ₩126,087 | ₩127,914 | ₩125,367 | ₩126,367 | +0.22% | 21.9만 |
|---|
| 2026.06.22 | ₩125,793 | ₩127,634 | ₩124,686 | ₩125,900 | +0.08% | 34.2만 |
|---|
| 2026.06.18 | ₩127,621 | ₩129,328 | ₩126,007 | ₩126,647 | -0.76% | 25.7만 |
|---|
| 2026.06.17 | ₩130,769 | ₩131,690 | ₩125,860 | ₩127,488 | -2.51% | 75.9만 |
|---|
| 2026.06.16 | ₩129,195 | ₩131,436 | ₩127,954 | ₩130,769 | +1.22% | 45.1만 |
|---|
| 2026.06.15 | ₩129,302 | ₩132,316 | ₩128,595 | ₩129,195 | -0.08% | 50.2만 |
|---|
| 2026.06.12 | ₩130,316 | ₩132,076 | ₩128,835 | ₩129,302 | -0.78% | 21.5만 |
|---|
| 2026.06.11 | ₩128,275 | ₩133,077 | ₩127,061 | ₩131,303 | +2.36% | 51.7만 |
|---|
| 2026.06.10 | ₩121,285 | ₩128,861 | ₩121,285 | ₩128,261 | +5.75% | 49만 |
|---|
| 2026.06.09 | ₩120,538 | ₩122,765 | ₩118,817 | ₩122,392 | +1.54% | 16.6만 |
|---|
| 2026.06.08 | ₩122,365 | ₩122,605 | ₩119,537 | ₩119,590 | -2.27% | 8.9만 |
|---|
| 2026.06.05 | ₩116,976 | ₩121,431 | ₩116,976 | ₩120,871 | +3.33% | 14.4만 |
|---|
| 2026.06.04 | ₩121,631 | ₩121,631 | ₩116,642 | ₩118,243 | -2.79% | 18.9만 |
|---|
| 2026.06.03 | ₩127,074 | ₩127,074 | ₩121,551 | ₩121,631 | -4.28% | 40.5만 |
|---|
| 2026.06.02 | ₩130,195 | ₩131,403 | ₩127,047 | ₩127,074 | -2.40% | 15.3만 |
|---|
| 2026.06.01 | ₩128,074 | ₩131,169 | ₩127,874 | ₩130,716 | +2.06% | 14.2만 |
|---|
| 2026.05.29 | ₩125,993 | ₩130,102 | ₩125,993 | ₩128,488 | +1.98% | 23.8만 |
|---|
| 2026.05.28 | ₩126,821 | ₩129,422 | ₩124,607 | ₩126,927 | +0.08% | 37.2만 |
|---|
| 2026.05.27 | ₩127,861 | ₩129,528 | ₩126,600 | ₩126,754 | -0.87% | 80.4만 |
|---|
| 2026.05.26 | ₩128,301 | ₩130,649 | ₩127,781 | ₩127,861 | -0.34% | 146.4만 |
|---|
| 2026.05.22 | ₩127,207 | ₩129,302 | ₩127,074 | ₩127,968 | +0.60% | 24.7만 |
|---|
| 2026.05.21 | ₩126,274 | ₩129,822 | ₩123,272 | ₩128,168 | +1.50% | 28만 |
|---|
| 2026.05.20 | ₩126,794 | ₩128,074 | ₩122,925 | ₩127,954 | +0.92% | 31.7만 |
|---|
| 2026.05.19 | ₩127,127 | ₩127,794 | ₩124,886 | ₩125,126 | -1.57% | 20만 |
|---|
| 2026.05.18 | ₩129,008 | ₩130,436 | ₩127,898 | ₩128,555 | -0.35% | 13.2만 |
|---|
| 2026.05.15 | ₩127,741 | ₩129,795 | ₩127,741 | ₩128,768 | +0.80% | 11.8만 |
|---|
| 2026.05.14 | ₩130,035 | ₩132,276 | ₩128,942 | ₩129,582 | -0.35% | 206.7만 |
|---|
| 2026.05.13 | ₩126,614 | ₩129,755 | ₩124,593 | ₩128,715 | +1.66% | 17만 |
|---|
| 2026.05.12 | ₩124,313 | ₩127,821 | ₩124,313 | ₩125,993 | +1.35% | 21만 |
|---|
| 2026.05.11 | ₩125,060 | ₩125,527 | ₩122,625 | ₩124,313 | -0.60% | 15만 |
|---|
| 2026.05.08 | ₩129,315 | ₩129,502 | ₩124,570 | ₩124,846 | -3.46% | 10.1만 |
|---|
| 2026.05.07 | ₩125,873 | ₩129,088 | ₩125,020 | ₩127,247 | +1.09% | 23.4만 |
|---|
| 2026.05.06 | ₩122,072 | ₩130,902 | ₩122,072 | ₩127,074 | +4.10% | 27.2만 |
|---|
| 2026.05.05 | ₩122,765 | ₩124,646 | ₩120,978 | ₩121,351 | -1.15% | 6.2만 |
|---|
| 2026.05.04 | ₩123,446 | ₩123,883 | ₩121,745 | ₩122,765 | -0.55% | 19.7만 |
|---|
| 2026.05.01 | ₩122,118 | ₩124,179 | ₩121,231 | ₩123,392 | +1.04% | 13.6만 |
|---|
| 2026.04.30 | ₩119,791 | ₩122,498 | ₩119,690 | ₩121,671 | +1.57% | 15.6만 |
|---|
| 2026.04.29 | ₩118,163 | ₩119,964 | ₩117,830 | ₩119,390 | +1.04% | 7.6만 |
|---|
| 2026.04.28 | ₩121,631 | ₩122,378 | ₩120,831 | ₩121,004 | -0.52% | 4.1만 |
|---|
| 2026.04.27 | ₩122,032 | ₩123,539 | ₩121,325 | ₩121,858 | -0.14% | 14.6만 |
|---|
| 2026.04.24 | ₩119,630 | ₩121,778 | ₩118,570 | ₩121,418 | +1.49% | 8.8만 |
|---|
| 2026.04.23 | ₩119,110 | ₩121,018 | ₩118,043 | ₩119,857 | +0.63% | 9.3만 |
|---|
| 2026.04.22 | ₩122,378 | ₩123,379 | ₩118,770 | ₩119,497 | -2.35% | 11.2만 |
|---|
| 2026.04.21 | ₩124,913 | ₩125,133 | ₩121,298 | ₩121,738 | -2.54% | 6.1만 |
|---|
| 2026.04.20 | ₩124,299 | ₩125,793 | ₩124,286 | ₩124,593 | +0.24% | 11.2만 |
|---|
| 2026.04.17 | ₩128,381 | ₩128,381 | ₩124,286 | ₩125,687 | -2.10% | 10.5만 |
|---|
| 2026.04.16 | ₩123,699 | ₩127,061 | ₩123,165 | ₩126,154 | +1.98% | 11.3만 |
|---|
| 2026.04.15 | ₩131,516 | ₩131,549 | ₩123,072 | ₩123,312 | -6.24% | 10.6만 |
|---|
| 2026.04.14 | ₩131,523 | ₩132,463 | ₩129,875 | ₩131,036 | -0.37% | 6.4만 |
|---|
| 2026.04.13 | ₩125,620 | ₩130,769 | ₩124,073 | ₩130,622 | +3.98% | 8.6만 |
|---|
| 2026.04.10 | ₩130,436 | ₩131,563 | ₩126,647 | ₩126,927 | -2.69% | 5.7만 |
|---|
| 2026.04.09 | ₩129,822 | ₩132,076 | ₩129,235 | ₩130,729 | +0.70% | 27.7만 |
|---|
| 2026.04.08 | ₩131,690 | ₩133,157 | ₩130,322 | ₩131,383 | -0.23% | 12.9만 |
|---|
| 2026.04.07 | ₩127,474 | ₩129,362 | ₩125,393 | ₩127,301 | -0.14% | 5.4만 |
|---|
| 2026.04.06 | ₩125,100 | ₩129,702 | ₩125,100 | ₩128,368 | +2.61% | 4.9만 |
|---|
| 2026.04.02 | ₩120,951 | ₩127,554 | ₩120,951 | ₩126,114 | +4.27% | 12.7만 |
|---|
| 2026.04.01 | ₩123,659 | ₩123,786 | ₩121,084 | ₩123,139 | -0.42% | 14.8만 |
|---|
| 2026.03.31 | ₩118,443 | ₩122,899 | ₩117,763 | ₩122,245 | +3.21% | 8.3만 |
|---|
| 2026.03.30 | ₩115,255 | ₩118,897 | ₩115,255 | ₩117,243 | +1.72% | 24.3만 |
|---|
| 2026.03.27 | ₩118,870 | ₩119,724 | ₩114,201 | ₩115,255 | -3.04% | 8.3만 |
|---|
| 2026.03.26 | ₩121,938 | ₩123,486 | ₩119,150 | ₩119,377 | -2.10% | 8.5만 |
|---|
| 2026.03.25 | ₩122,538 | ₩123,912 | ₩121,385 | ₩123,179 | +0.52% | 7.3만 |
|---|
| 2026.03.24 | ₩120,071 | ₩122,592 | ₩120,071 | ₩121,538 | +1.22% | 19.6만 |
|---|
| 2026.03.23 | ₩121,071 | ₩121,938 | ₩118,910 | ₩120,818 | -0.21% | 10.7만 |
|---|
| 2026.03.20 | ₩120,671 | ₩120,671 | ₩114,942 | ₩116,829 | -3.18% | 28.8만 |
|---|
| 2026.03.19 | ₩123,019 | ₩123,859 | ₩119,124 | ₩120,524 | -2.03% | 10.1만 |
|---|
| 2026.03.18 | ₩125,433 | ₩125,847 | ₩123,132 | ₩123,399 | -1.62% | 9.9만 |
|---|
| 2026.03.17 | ₩123,859 | ₩128,074 | ₩123,859 | ₩125,433 | +1.27% | 13.8만 |
|---|
| 2026.03.16 | ₩120,337 | ₩124,753 | ₩120,337 | ₩124,646 | +3.58% | 8.7만 |
|---|
| 2026.03.13 | ₩125,286 | ₩126,634 | ₩119,657 | ₩120,204 | -4.06% | 16.2만 |
|---|
| 2026.03.12 | ₩128,768 | ₩128,768 | ₩123,459 | ₩123,472 | -4.11% | 29.9만 |
|---|
| 2026.03.11 | ₩130,836 | ₩131,623 | ₩127,834 | ₩129,102 | -1.33% | 16.2만 |
|---|
| 2026.03.10 | ₩131,089 | ₩131,876 | ₩128,928 | ₩130,836 | -0.19% | 14만 |
|---|
| 2026.03.09 | ₩126,901 | ₩132,850 | ₩126,834 | ₩131,089 | +3.30% | 24.7만 |
|---|
| 2026.03.06 | ₩126,420 | ₩127,861 | ₩124,753 | ₩124,846 | -1.25% | 11.9만 |
|---|
| 2026.03.05 | ₩125,553 | ₩128,741 | ₩125,306 | ₩127,981 | +1.93% | 10.3만 |
|---|
| 2026.03.04 | ₩130,129 | ₩130,862 | ₩125,433 | ₩126,367 | -2.89% | 11.1만 |
|---|
| 2026.03.03 | ₩129,022 | ₩129,502 | ₩123,872 | ₩128,755 | -0.21% | 15.6만 |
|---|
| 2026.03.02 | ₩129,528 | ₩131,129 | ₩125,460 | ₩129,435 | -0.07% | 25.4만 |
|---|
| 2026.02.27 | ₩124,966 | ₩132,316 | ₩124,659 | ₩129,448 | +3.59% | 39.7만 |
|---|
| 2026.02.26 | ₩124,246 | ₩127,174 | ₩122,538 | ₩126,340 | +1.69% | 17.9만 |
|---|
| 2026.02.25 | ₩123,079 | ₩125,413 | ₩121,878 | ₩123,686 | +0.49% | 19.3만 |
|---|
| 2026.02.24 | ₩125,713 | ₩125,767 | ₩122,512 | ₩123,272 | -1.94% | 17만 |
|---|
| 2026.02.23 | ₩126,727 | ₩127,581 | ₩123,939 | ₩124,686 | -1.61% | 12.8만 |
|---|
| 2026.02.20 | ₩125,753 | ₩130,062 | ₩125,393 | ₩127,314 | +1.24% | 9.9만 |
|---|
| 2026.02.19 | ₩123,192 | ₩125,500 | ₩121,018 | ₩125,380 | +1.78% | 20.2만 |
|---|
| 2026.02.18 | ₩122,445 | ₩124,900 | ₩121,031 | ₩123,192 | +0.61% | 13.8만 |
|---|
| 2026.02.17 | ₩122,098 | ₩122,979 | ₩118,651 | ₩122,445 | +0.28% | 11.7만 |
|---|
| 2026.02.13 | ₩119,204 | ₩123,099 | ₩119,124 | ₩120,991 | +1.50% | 9.7만 |
|---|
| 2026.02.12 | ₩116,509 | ₩122,058 | ₩116,122 | ₩119,310 | +2.40% | 39.1만 |
|---|
| 2026.02.11 | ₩114,908 | ₩115,909 | ₩113,554 | ₩115,415 | +0.44% | 10.6만 |
|---|
| 2026.02.10 | ₩112,921 | ₩116,929 | ₩112,921 | ₩114,895 | +1.75% | 18.2만 |
|---|
| 2026.02.09 | ₩106,884 | ₩113,934 | ₩106,731 | ₩113,067 | +5.78% | 59.6만 |
|---|
| 2026.02.06 | ₩104,997 | ₩107,331 | ₩104,116 | ₩106,731 | +1.65% | 9.8만 |
|---|
| 2026.02.05 | ₩106,944 | ₩108,038 | ₩102,876 | ₩103,996 | -2.76% | 20만 |
|---|
| 2026.02.04 | ₩105,931 | ₩107,318 | ₩104,817 | ₩106,758 | +0.78% | 21.4만 |
|---|
| 2026.02.03 | ₩106,357 | ₩106,397 | ₩103,556 | ₩105,410 | -0.89% | 28.6만 |
|---|
| 2026.02.02 | ₩107,465 | ₩109,379 | ₩106,691 | ₩107,678 | +0.20% | 10.4만 |
|---|
| 2026.01.30 | ₩108,532 | ₩109,559 | ₩104,717 | ₩107,305 | -1.13% | 28.2만 |
|---|
| 2026.01.29 | ₩109,599 | ₩110,133 | ₩107,798 | ₩109,386 | -0.19% | 13.7만 |
|---|
| 2026.01.28 | ₩111,673 | ₩112,520 | ₩109,759 | ₩109,932 | -1.56% | 22.9만 |
|---|
| 2026.01.27 | ₩112,360 | ₩112,534 | ₩110,479 | ₩110,720 | -1.46% | 17.2만 |
|---|
| 2026.01.26 | ₩113,034 | ₩114,815 | ₩111,306 | ₩112,013 | -0.90% | 12.8만 |
|---|
| 2026.01.23 | ₩106,011 | ₩112,480 | ₩106,011 | ₩111,987 | +5.64% | 24.1만 |
|---|
| 2026.01.22 | ₩108,518 | ₩108,518 | ₩106,117 | ₩106,878 | -1.51% | 17.6만 |
|---|
| 2026.01.21 | ₩108,052 | ₩109,359 | ₩105,250 | ₩106,611 | -1.33% | 16.3만 |
|---|
| 2026.01.20 | ₩109,065 | ₩110,326 | ₩107,631 | ₩108,052 | -0.93% | 21.2만 |
|---|
| 2026.01.16 | ₩109,852 | ₩110,920 | ₩109,363 | ₩110,359 | +0.46% | 10.6만 |
|---|
| 2026.01.15 | ₩111,747 | ₩112,467 | ₩109,265 | ₩109,732 | -1.80% | 8.9만 |
|---|
| 2026.01.14 | ₩107,425 | ₩111,160 | ₩107,425 | ₩111,146 | +3.46% | 19.2만 |
|---|
| 2026.01.13 | ₩107,451 | ₩109,599 | ₩106,357 | ₩109,225 | +1.65% | 11.2만 |
|---|
| 2026.01.12 | ₩107,718 | ₩110,306 | ₩106,131 | ₩108,945 | +1.14% | 20만 |
|---|
| 2026.01.09 | ₩109,372 | ₩109,372 | ₩106,477 | ₩107,425 | -1.78% | 10.1만 |
|---|
| 2026.01.08 | ₩104,770 | ₩108,905 | ₩104,210 | ₩108,732 | +3.78% | 34.4만 |
|---|
| 2026.01.07 | ₩108,839 | ₩108,839 | ₩105,430 | ₩105,544 | -3.03% | 24.3만 |
|---|
| 2026.01.06 | ₩110,853 | ₩110,853 | ₩108,372 | ₩109,132 | -1.55% | 138.4만 |
|---|
| 2026.01.05 | ₩111,146 | ₩112,507 | ₩110,306 | ₩110,386 | -0.68% | 11.6만 |
|---|
| 2026.01.02 | ₩109,212 | ₩110,346 | ₩108,732 | ₩110,026 | +0.75% | 17.3만 |
|---|
| 2025.12.31 | ₩108,358 | ₩108,972 | ₩107,338 | ₩108,719 | +0.33% | 19.2만 |
|---|
| 2025.12.30 | ₩108,038 | ₩108,985 | ₩107,731 | ₩108,385 | +0.32% | 10.2만 |
|---|
| 2025.12.29 | ₩110,306 | ₩110,693 | ₩108,225 | ₩108,278 | -1.84% | 13.3만 |
|---|
| 2025.12.26 | ₩110,293 | ₩110,293 | ₩109,172 | ₩109,426 | -0.79% | 5.2만 |
|---|
| 2025.12.24 | ₩109,452 | ₩110,066 | ₩108,959 | ₩109,772 | +0.29% | 14.1만 |
|---|
| 2025.12.23 | ₩109,599 | ₩112,194 | ₩109,506 | ₩109,772 | +0.16% | 17.2만 |
|---|
| 2025.12.22 | ₩110,213 | ₩110,439 | ₩108,652 | ₩109,319 | -0.81% | 8.4만 |
|---|
| 2025.12.19 | ₩109,466 | ₩110,546 | ₩106,264 | ₩109,586 | +0.11% | 17.7만 |
|---|
| 2025.12.18 | ₩109,972 | ₩111,520 | ₩108,892 | ₩109,572 | -0.36% | 38.5만 |
|---|
| 2025.12.17 | ₩107,751 | ₩109,412 | ₩105,871 | ₩109,279 | +1.42% | 23.1만 |
|---|
| 2025.12.16 | ₩106,611 | ₩109,999 | ₩106,611 | ₩109,506 | +2.72% | 9.2만 |
|---|
| 2025.12.15 | ₩110,586 | ₩111,320 | ₩108,852 | ₩110,679 | +0.08% | 84.4만 |
|---|
| 2025.12.12 | ₩110,226 | ₩112,174 | ₩109,966 | ₩110,533 | +0.28% | 7.3만 |
|---|
| 2025.12.11 | ₩109,772 | ₩110,493 | ₩107,851 | ₩110,173 | +0.36% | 13.7만 |
|---|
| 2025.12.10 | ₩105,744 | ₩109,532 | ₩105,744 | ₩108,999 | +3.08% | 117.3만 |
|---|
| 2025.12.09 | ₩104,757 | ₩108,785 | ₩104,757 | ₩108,012 | +3.11% | 14.6만 |
|---|
| 2025.12.08 | ₩106,344 | ₩106,344 | ₩103,523 | ₩105,037 | -1.23% | 18.4만 |
|---|
| 2025.12.05 | ₩106,904 | ₩108,252 | ₩105,237 | ₩105,770 | -1.06% | 41.3만 |
|---|
| 2025.12.04 | ₩104,797 | ₩107,184 | ₩104,797 | ₩106,904 | +2.01% | 18만 |
|---|
| 2025.12.03 | ₩100,701 | ₩105,144 | ₩100,381 | ₩104,810 | +4.08% | 34.5만 |
|---|
| 2025.12.02 | ₩101,995 | ₩102,542 | ₩99,994 | ₩100,208 | -1.75% | 11.6만 |
|---|
| 2025.12.01 | ₩101,355 | ₩103,369 | ₩100,301 | ₩102,275 | +0.91% | 13.5만 |
|---|
| 2025.11.28 | ₩101,755 | ₩103,116 | ₩101,448 | ₩102,609 | +0.84% | 15만 |
|---|
| 2025.11.26 | ₩100,048 | ₩102,942 | ₩100,048 | ₩101,809 | +1.76% | 7.6만 |
|---|
| 2025.11.25 | ₩99,848 | ₩101,982 | ₩99,247 | ₩101,075 | +1.23% | 12.2만 |
|---|
| 2025.11.24 | ₩102,115 | ₩103,289 | ₩99,221 | ₩99,848 | -2.22% | 21.6만 |
|---|
| 2025.11.21 | ₩101,435 | ₩104,903 | ₩101,435 | ₩102,676 | +1.22% | 9.2만 |
|---|
| 2025.11.20 | ₩101,248 | ₩104,690 | ₩100,461 | ₩101,475 | +0.22% | 11.1만 |
|---|
| 2025.11.19 | ₩101,862 | ₩102,836 | ₩100,595 | ₩101,368 | -0.48% | 9.8만 |
|---|
| 2025.11.18 | ₩103,543 | ₩104,837 | ₩101,515 | ₩101,782 | -1.70% | 10.4만 |
|---|
| 2025.11.17 | ₩107,318 | ₩107,318 | ₩103,983 | ₩104,597 | -2.54% | 13.2만 |
|---|
| 2025.11.14 | ₩107,064 | ₩108,018 | ₩106,384 | ₩107,311 | +0.23% | 4.8만 |
|---|
| 2025.11.13 | ₩110,506 | ₩110,506 | ₩107,718 | ₩108,145 | -2.14% | 6.9만 |
|---|
| 2025.11.12 | ₩112,720 | ₩113,234 | ₩110,579 | ₩111,266 | -1.29% | 12.3만 |
|---|
| 2025.11.11 | ₩112,707 | ₩112,707 | ₩110,973 | ₩112,000 | -0.63% | 4.2만 |
|---|
| 2025.11.10 | ₩110,573 | ₩113,174 | ₩110,573 | ₩111,853 | +1.16% | 25.1만 |
|---|
| 2025.11.07 | ₩108,052 | ₩110,239 | ₩107,305 | ₩109,932 | +1.74% | 18.5만 |
|---|
| 2025.11.06 | ₩106,224 | ₩109,412 | ₩106,157 | ₩108,385 | +2.03% | 30.4만 |
|---|
| 2025.11.05 | ₩115,508 | ₩115,508 | ₩106,043 | ₩106,771 | -7.56% | 14.5만 |
|---|
| 2025.11.04 | ₩115,508 | ₩118,163 | ₩114,895 | ₩117,976 | +2.14% | 24.4만 |
|---|
| 2025.11.03 | ₩117,336 | ₩118,623 | ₩113,774 | ₩116,896 | -0.38% | 10.1만 |
|---|
| 2025.10.31 | ₩117,349 | ₩117,976 | ₩116,842 | ₩117,043 | -0.26% | 11.6만 |
|---|
| 2025.10.30 | ₩117,203 | ₩117,976 | ₩115,695 | ₩116,949 | -0.22% | 10.8만 |
|---|
| 2025.10.29 | ₩117,069 | ₩118,950 | ₩116,155 | ₩116,896 | -0.15% | 10만 |
|---|
| 2025.10.28 | ₩119,977 | ₩120,524 | ₩117,736 | ₩117,736 | -1.87% | 4.9만 |
|---|
| 2025.10.27 | ₩120,951 | ₩121,845 | ₩120,231 | ₩120,778 | -0.14% | 10.4만 |
|---|
| 2025.10.24 | ₩119,630 | ₩121,591 | ₩119,630 | ₩120,164 | +0.45% | 9.2만 |
|---|
| 2025.10.23 | ₩120,324 | ₩121,245 | ₩117,669 | ₩119,337 | -0.82% | 21만 |
|---|
| 2025.10.22 | ₩121,551 | ₩122,058 | ₩119,911 | ₩120,564 | -0.81% | 13.7만 |
|---|
| 2025.10.21 | ₩120,511 | ₩121,471 | ₩120,071 | ₩120,484 | -0.02% | 9.7만 |
|---|
| 2025.10.20 | ₩118,110 | ₩120,631 | ₩118,110 | ₩119,951 | +1.56% | 9만 |
|---|
| 2025.10.17 | ₩115,522 | ₩119,063 | ₩115,522 | ₩118,096 | +2.23% | 8.4만 |
|---|
| 2025.10.16 | ₩116,936 | ₩117,496 | ₩114,615 | ₩115,522 | -1.21% | 10.1만 |
|---|
| 2025.10.15 | ₩114,468 | ₩117,403 | ₩114,455 | ₩116,869 | +2.10% | 11.8만 |
|---|
| 2025.10.14 | ₩114,108 | ₩115,308 | ₩113,814 | ₩114,128 | +0.02% | 5.6만 |
|---|
| 2025.10.13 | ₩115,495 | ₩116,296 | ₩115,015 | ₩115,148 | -0.30% | 8.1만 |
|---|
| 2025.10.10 | ₩114,361 | ₩116,416 | ₩113,948 | ₩114,615 | +0.22% | 14.7만 |
|---|