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 | ₩128,047 | ₩129,662 | ₩127,153 | ₩127,206 | -0.66% | 7.7만 |
| 2026.10.08 | ₩126,352 | ₩128,848 | ₩125,659 | ₩127,633 | +1.01% | 11.8만 |
| 2026.10.07 | ₩127,020 | ₩127,900 | ₩125,392 | ₩126,352 | -0.53% | 14.7만 |
| 2026.10.06 | ₩129,355 | ₩131,089 | ₩128,047 | ₩128,434 | -0.71% | 24.4만 |
| 2026.10.05 | ₩127,433 | ₩130,235 | ₩126,860 | ₩128,327 | +0.70% | 10.8만 |
| 2026.10.02 | ₩126,059 | ₩128,394 | ₩125,999 | ₩127,727 | +1.32% | 10.4만 |
| 2026.10.01 | ₩125,819 | ₩128,294 | ₩123,083 | ₩124,911 | -0.72% | 14.2만 |
| 2026.09.30 | ₩129,195 | ₩130,756 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,286 |
| -2.25% |
| 20만 |
| 2026.09.29 | ₩130,569 | ₩130,569 | ₩127,994 | ₩128,874 | -1.30% | 13.8만 |
|---|
| 2026.09.28 | ₩128,527 | ₩131,236 | ₩128,301 | ₩129,528 | +0.78% | 13.9만 |
|---|
| 2026.09.25 | ₩129,995 | ₩129,995 | ₩127,540 | ₩128,527 | -1.13% | 4만 |
|---|
| 2026.09.24 | ₩127,820 | ₩128,834 | ₩124,778 | ₩128,668 | +0.66% | 5.8만 |
|---|
| 2026.09.23 | ₩128,154 | ₩128,941 | ₩125,432 | ₩126,753 | -1.09% | 6.3만 |
|---|
| 2026.09.22 | ₩128,087 | ₩128,688 | ₩126,032 | ₩127,353 | -0.57% | 10.3만 |
|---|
| 2026.09.21 | ₩125,405 | ₩127,647 | ₩124,578 | ₩127,086 | +1.34% | 21.7만 |
|---|
| 2026.09.18 | ₩125,352 | ₩125,445 | ₩123,217 | ₩124,111 | -0.99% | 18.5만 |
|---|
| 2026.09.17 | ₩129,185 | ₩129,185 | ₩125,952 | ₩125,952 | -2.50% | 8.3만 |
|---|
| 2026.09.16 | ₩128,307 | ₩130,662 | ₩126,139 | ₩127,340 | -0.75% | 12.9만 |
|---|
| 2026.09.15 | ₩126,900 | ₩128,181 | ₩125,005 | ₩126,980 | +0.06% | 70.9만 |
|---|
| 2026.09.14 | ₩126,679 | ₩129,275 | ₩126,426 | ₩127,847 | +0.92% | 14.2만 |
|---|
| 2026.09.11 | ₩129,728 | ₩129,728 | ₩123,777 | ₩125,405 | -3.33% | 9.2만 |
|---|
| 2026.09.10 | ₩125,445 | ₩127,020 | ₩123,884 | ₩124,604 | -0.67% | 10.4만 |
|---|
| 2026.09.09 | ₩125,418 | ₩127,206 | ₩124,364 | ₩124,978 | -0.35% | 7.7만 |
|---|
| 2026.09.08 | ₩127,140 | ₩127,700 | ₩125,872 | ₩125,885 | -0.99% | 14.2만 |
|---|
| 2026.09.04 | ₩130,729 | ₩130,729 | ₩126,920 | ₩127,600 | -2.39% | 4.4만 |
|---|
| 2026.09.03 | ₩133,678 | ₩133,678 | ₩130,202 | ₩130,382 | -2.47% | 6.4만 |
|---|
| 2026.09.02 | ₩130,556 | ₩133,438 | ₩130,556 | ₩131,783 | +0.94% | 7.3만 |
|---|
| 2026.09.01 | ₩132,290 | ₩133,151 | ₩129,929 | ₩129,942 | -1.78% | 11.7만 |
|---|
| 2026.08.31 | ₩132,918 | ₩134,145 | ₩131,810 | ₩132,744 | -0.13% | 10만 |
|---|
| 2026.08.28 | ₩132,397 | ₩133,478 | ₩131,250 | ₩133,291 | +0.68% | 5.3만 |
|---|
| 2026.08.27 | ₩134,812 | ₩136,053 | ₩132,117 | ₩133,118 | -1.26% | 20.4만 |
|---|
| 2026.08.26 | ₩138,789 | ₩138,789 | ₩135,853 | ₩135,893 | -2.09% | 5.4만 |
|---|
| 2026.08.25 | ₩136,400 | ₩138,976 | ₩136,400 | ₩138,776 | +1.74% | 7만 |
|---|
| 2026.08.24 | ₩135,827 | ₩137,708 | ₩135,800 | ₩136,240 | +0.30% | 18.4만 |
|---|
| 2026.08.21 | ₩137,081 | ₩137,081 | ₩134,866 | ₩135,706 | -1.00% | 16.3만 |
|---|
| 2026.08.20 | ₩136,467 | ₩139,656 | ₩135,933 | ₩135,973 | -0.36% | 18.3만 |
|---|
| 2026.08.19 | ₩135,560 | ₩138,589 | ₩134,772 | ₩138,055 | +1.84% | 20만 |
|---|
| 2026.08.18 | ₩136,427 | ₩138,155 | ₩133,438 | ₩133,438 | -2.19% | 14만 |
|---|
| 2026.08.17 | ₩139,403 | ₩139,403 | ₩135,947 | ₩135,960 | -2.47% | 21만 |
|---|
| 2026.08.14 | ₩139,162 | ₩141,518 | ₩139,162 | ₩140,097 | +0.67% | 22.5만 |
|---|
| 2026.08.13 | ₩137,054 | ₩139,483 | ₩137,054 | ₩139,016 | +1.43% | 13만 |
|---|
| 2026.08.12 | ₩135,126 | ₩137,194 | ₩133,064 | ₩137,054 | +1.43% | 27.6만 |
|---|
| 2026.08.11 | ₩134,239 | ₩136,113 | ₩133,937 | ₩134,145 | -0.07% | 8.7만 |
|---|
| 2026.08.10 | ₩130,622 | ₩134,479 | ₩130,622 | ₩133,998 | +2.58% | 12.5만 |
|---|
| 2026.08.07 | ₩132,411 | ₩134,606 | ₩131,663 | ₩131,810 | -0.45% | 8.4만 |
|---|
| 2026.08.06 | ₩132,984 | ₩134,125 | ₩132,124 | ₩132,918 | -0.05% | 9.6만 |
|---|
| 2026.08.05 | ₩133,945 | ₩134,612 | ₩132,384 | ₩133,358 | -0.44% | 19.7만 |
|---|
| 2026.08.04 | ₩132,317 | ₩134,832 | ₩132,317 | ₩132,864 | +0.41% | 18.8만 |
|---|
| 2026.08.03 | ₩126,486 | ₩133,024 | ₩125,105 | ₩132,304 | +4.60% | 25.7만 |
|---|
| 2026.07.31 | ₩136,707 | ₩136,707 | ₩126,232 | ₩126,392 | -7.55% | 19.2만 |
|---|
| 2026.07.30 | ₩133,545 | ₩136,627 | ₩133,371 | ₩136,240 | +2.02% | 10.4만 |
|---|
| 2026.07.29 | ₩131,490 | ₩134,572 | ₩131,156 | ₩133,518 | +1.54% | 7.8만 |
|---|
| 2026.07.28 | ₩132,664 | ₩134,706 | ₩132,077 | ₩132,744 | +0.06% | 7.6만 |
|---|
| 2026.07.27 | ₩129,221 | ₩132,290 | ₩128,581 | ₩131,877 | +2.05% | 9.1만 |
|---|
| 2026.07.24 | ₩126,392 | ₩128,060 | ₩125,245 | ₩127,633 | +0.98% | 9.2만 |
|---|
| 2026.07.23 | ₩127,086 | ₩127,920 | ₩125,885 | ₩126,819 | -0.21% | 10.4만 |
|---|
| 2026.07.22 | ₩129,435 | ₩129,788 | ₩127,113 | ₩127,287 | -1.66% | 18.4만 |
|---|
| 2026.07.21 | ₩128,928 | ₩129,815 | ₩126,833 | ₩128,154 | -0.60% | 12.9만 |
|---|
| 2026.07.20 | ₩132,064 | ₩133,697 | ₩129,862 | ₩130,235 | -1.38% | 18.1만 |
|---|
| 2026.07.17 | ₩130,529 | ₩132,090 | ₩129,909 | ₩131,810 | +0.98% | 14.8만 |
|---|
| 2026.07.16 | ₩130,115 | ₩131,890 | ₩128,047 | ₩130,582 | +0.36% | 20.2만 |
|---|
| 2026.07.15 | ₩134,152 | ₩135,867 | ₩130,155 | ₩130,316 | -2.86% | 21.6만 |
|---|
| 2026.07.14 | ₩135,813 | ₩136,187 | ₩133,051 | ₩133,772 | -1.50% | 10만 |
|---|
| 2026.07.13 | ₩132,651 | ₩136,427 | ₩131,823 | ₩134,892 | +1.69% | 13.7만 |
|---|
| 2026.07.10 | ₩136,187 | ₩136,187 | ₩132,277 | ₩132,944 | -2.38% | 23.2만 |
|---|
| 2026.07.09 | ₩136,207 | ₩138,816 | ₩135,867 | ₩136,120 | -0.06% | 16만 |
|---|
| 2026.07.08 | ₩138,335 | ₩138,415 | ₩135,867 | ₩136,507 | -1.32% | 16.6만 |
|---|
| 2026.07.07 | ₩138,188 | ₩139,443 | ₩135,113 | ₩138,068 | -0.09% | 17.1만 |
|---|
| 2026.07.06 | ₩138,068 | ₩140,470 | ₩135,746 | ₩136,707 | -0.99% | 50.9만 |
|---|
| 2026.07.02 | ₩138,789 | ₩140,744 | ₩136,214 | ₩138,922 | +0.10% | 32.3만 |
|---|
| 2026.07.01 | ₩135,119 | ₩140,110 | ₩133,431 | ₩138,589 | +2.57% | 34.6만 |
|---|
| 2026.06.30 | ₩136,027 | ₩138,042 | ₩134,132 | ₩135,119 | -0.67% | 42만 |
|---|
| 2026.06.29 | ₩134,559 | ₩137,935 | ₩132,637 | ₩136,147 | +1.18% | 42.6만 |
|---|
| 2026.06.26 | ₩131,450 | ₩135,319 | ₩129,755 | ₩132,944 | +1.14% | 26만 |
|---|
| 2026.06.25 | ₩128,995 | ₩131,743 | ₩125,845 | ₩131,143 | +1.67% | 24.3만 |
|---|
| 2026.06.24 | ₩126,406 | ₩129,608 | ₩125,505 | ₩128,554 | +1.70% | 28.9만 |
|---|
| 2026.06.23 | ₩126,126 | ₩127,954 | ₩125,405 | ₩126,406 | +0.22% | 21.9만 |
|---|
| 2026.06.22 | ₩125,832 | ₩127,673 | ₩124,725 | ₩125,939 | +0.08% | 34.2만 |
|---|
| 2026.06.18 | ₩127,660 | ₩129,368 | ₩126,046 | ₩126,686 | -0.76% | 25.7만 |
|---|
| 2026.06.17 | ₩130,809 | ₩131,730 | ₩125,899 | ₩127,527 | -2.51% | 75.9만 |
|---|
| 2026.06.16 | ₩129,235 | ₩131,476 | ₩127,994 | ₩130,809 | +1.22% | 45.1만 |
|---|
| 2026.06.15 | ₩129,341 | ₩132,357 | ₩128,634 | ₩129,235 | -0.08% | 50.2만 |
|---|
| 2026.06.12 | ₩130,356 | ₩132,117 | ₩128,874 | ₩129,341 | -0.78% | 21.5만 |
|---|
| 2026.06.11 | ₩128,314 | ₩133,118 | ₩127,100 | ₩131,343 | +2.36% | 51.7만 |
|---|
| 2026.06.10 | ₩121,322 | ₩128,901 | ₩121,322 | ₩128,301 | +5.75% | 49만 |
|---|
| 2026.06.09 | ₩120,575 | ₩122,803 | ₩118,853 | ₩122,429 | +1.54% | 16.6만 |
|---|
| 2026.06.08 | ₩122,403 | ₩122,643 | ₩119,574 | ₩119,627 | -2.27% | 8.9만 |
|---|
| 2026.06.05 | ₩117,012 | ₩121,469 | ₩117,012 | ₩120,908 | +3.33% | 14.4만 |
|---|
| 2026.06.04 | ₩121,669 | ₩121,669 | ₩116,678 | ₩118,279 | -2.79% | 18.9만 |
|---|
| 2026.06.03 | ₩127,113 | ₩127,113 | ₩121,589 | ₩121,669 | -4.28% | 40.5만 |
|---|
| 2026.06.02 | ₩130,235 | ₩131,443 | ₩127,086 | ₩127,113 | -2.40% | 15.3만 |
|---|
| 2026.06.01 | ₩128,114 | ₩131,210 | ₩127,914 | ₩130,756 | +2.06% | 14.2만 |
|---|
| 2026.05.29 | ₩126,032 | ₩130,142 | ₩126,032 | ₩128,527 | +1.98% | 23.8만 |
|---|
| 2026.05.28 | ₩126,860 | ₩129,462 | ₩124,646 | ₩126,966 | +0.08% | 37.2만 |
|---|
| 2026.05.27 | ₩127,900 | ₩129,568 | ₩126,639 | ₩126,793 | -0.87% | 80.4만 |
|---|
| 2026.05.26 | ₩128,341 | ₩130,689 | ₩127,820 | ₩127,900 | -0.34% | 146.4만 |
|---|
| 2026.05.22 | ₩127,246 | ₩129,341 | ₩127,113 | ₩128,007 | +0.60% | 24.7만 |
|---|
| 2026.05.21 | ₩126,312 | ₩129,862 | ₩123,310 | ₩128,207 | +1.50% | 28만 |
|---|
| 2026.05.20 | ₩126,833 | ₩128,114 | ₩122,963 | ₩127,994 | +0.92% | 31.7만 |
|---|
| 2026.05.19 | ₩127,166 | ₩127,834 | ₩124,925 | ₩125,165 | -1.57% | 20만 |
|---|
| 2026.05.18 | ₩129,048 | ₩130,476 | ₩127,938 | ₩128,594 | -0.35% | 13.2만 |
|---|
| 2026.05.15 | ₩127,780 | ₩129,835 | ₩127,780 | ₩128,808 | +0.80% | 11.8만 |
|---|
| 2026.05.14 | ₩130,075 | ₩132,317 | ₩128,981 | ₩129,622 | -0.35% | 206.7만 |
|---|
| 2026.05.13 | ₩126,653 | ₩129,795 | ₩124,631 | ₩128,754 | +1.66% | 17만 |
|---|
| 2026.05.12 | ₩124,351 | ₩127,860 | ₩124,351 | ₩126,032 | +1.35% | 21만 |
|---|
| 2026.05.11 | ₩125,098 | ₩125,565 | ₩122,663 | ₩124,351 | -0.60% | 15만 |
|---|
| 2026.05.08 | ₩129,355 | ₩129,542 | ₩124,608 | ₩124,885 | -3.46% | 10.1만 |
|---|
| 2026.05.07 | ₩125,912 | ₩129,128 | ₩125,058 | ₩127,287 | +1.09% | 23.4만 |
|---|
| 2026.05.06 | ₩122,109 | ₩130,943 | ₩122,109 | ₩127,113 | +4.10% | 27.2만 |
|---|
| 2026.05.05 | ₩122,803 | ₩124,684 | ₩121,015 | ₩121,389 | -1.15% | 6.2만 |
|---|
| 2026.05.04 | ₩123,484 | ₩123,921 | ₩121,782 | ₩122,803 | -0.55% | 19.7만 |
|---|
| 2026.05.01 | ₩122,156 | ₩124,217 | ₩121,268 | ₩123,430 | +1.04% | 13.6만 |
|---|
| 2026.04.30 | ₩119,827 | ₩122,536 | ₩119,727 | ₩121,709 | +1.57% | 15.6만 |
|---|
| 2026.04.29 | ₩118,199 | ₩120,001 | ₩117,866 | ₩119,427 | +1.04% | 7.6만 |
|---|
| 2026.04.28 | ₩121,669 | ₩122,416 | ₩120,868 | ₩121,042 | -0.52% | 4.1만 |
|---|
| 2026.04.27 | ₩122,069 | ₩123,577 | ₩121,362 | ₩121,896 | -0.14% | 14.6만 |
|---|
| 2026.04.24 | ₩119,667 | ₩121,816 | ₩118,606 | ₩121,455 | +1.49% | 8.8만 |
|---|
| 2026.04.23 | ₩119,147 | ₩121,055 | ₩118,079 | ₩119,894 | +0.63% | 9.3만 |
|---|
| 2026.04.22 | ₩122,416 | ₩123,417 | ₩118,807 | ₩119,534 | -2.35% | 11.2만 |
|---|
| 2026.04.21 | ₩124,951 | ₩125,172 | ₩121,335 | ₩121,776 | -2.54% | 6.1만 |
|---|
| 2026.04.20 | ₩124,338 | ₩125,832 | ₩124,324 | ₩124,631 | +0.24% | 11.2만 |
|---|
| 2026.04.17 | ₩128,421 | ₩128,421 | ₩124,324 | ₩125,725 | -2.10% | 10.5만 |
|---|
| 2026.04.16 | ₩123,737 | ₩127,100 | ₩123,203 | ₩126,192 | +1.98% | 11.3만 |
|---|
| 2026.04.15 | ₩131,557 | ₩131,590 | ₩123,110 | ₩123,350 | -6.24% | 10.6만 |
|---|
| 2026.04.14 | ₩131,563 | ₩132,504 | ₩129,915 | ₩131,076 | -0.37% | 6.4만 |
|---|
| 2026.04.13 | ₩125,659 | ₩130,809 | ₩124,111 | ₩130,662 | +3.98% | 8.6만 |
|---|
| 2026.04.10 | ₩130,476 | ₩131,603 | ₩126,686 | ₩126,966 | -2.69% | 5.7만 |
|---|
| 2026.04.09 | ₩129,862 | ₩132,117 | ₩129,275 | ₩130,769 | +0.70% | 27.7만 |
|---|
| 2026.04.08 | ₩131,730 | ₩133,198 | ₩130,362 | ₩131,423 | -0.23% | 12.9만 |
|---|
| 2026.04.07 | ₩127,513 | ₩129,401 | ₩125,432 | ₩127,340 | -0.14% | 5.4만 |
|---|
| 2026.04.06 | ₩125,138 | ₩129,742 | ₩125,138 | ₩128,407 | +2.61% | 4.9만 |
|---|
| 2026.04.02 | ₩120,988 | ₩127,593 | ₩120,988 | ₩126,152 | +4.27% | 12.7만 |
|---|
| 2026.04.01 | ₩123,697 | ₩123,824 | ₩121,122 | ₩123,177 | -0.42% | 14.8만 |
|---|
| 2026.03.31 | ₩118,480 | ₩122,936 | ₩117,799 | ₩122,283 | +3.21% | 8.3만 |
|---|
| 2026.03.30 | ₩115,290 | ₩118,933 | ₩115,290 | ₩117,279 | +1.72% | 24.3만 |
|---|
| 2026.03.27 | ₩118,907 | ₩119,761 | ₩114,236 | ₩115,290 | -3.04% | 8.3만 |
|---|
| 2026.03.26 | ₩121,976 | ₩123,524 | ₩119,187 | ₩119,414 | -2.10% | 8.5만 |
|---|
| 2026.03.25 | ₩122,576 | ₩123,951 | ₩121,422 | ₩123,217 | +0.52% | 7.3만 |
|---|
| 2026.03.24 | ₩120,108 | ₩122,630 | ₩120,108 | ₩121,575 | +1.22% | 19.6만 |
|---|
| 2026.03.23 | ₩121,108 | ₩121,976 | ₩118,947 | ₩120,855 | -0.21% | 10.7만 |
|---|
| 2026.03.20 | ₩120,708 | ₩120,708 | ₩114,977 | ₩116,865 | -3.18% | 28.8만 |
|---|
| 2026.03.19 | ₩123,057 | ₩123,897 | ₩119,160 | ₩120,561 | -2.03% | 10.1만 |
|---|
| 2026.03.18 | ₩125,472 | ₩125,885 | ₩123,170 | ₩123,437 | -1.62% | 9.9만 |
|---|
| 2026.03.17 | ₩123,897 | ₩128,114 | ₩123,897 | ₩125,472 | +1.27% | 13.8만 |
|---|
| 2026.03.16 | ₩120,374 | ₩124,791 | ₩120,374 | ₩124,684 | +3.58% | 8.7만 |
|---|
| 2026.03.13 | ₩125,325 | ₩126,673 | ₩119,694 | ₩120,241 | -4.06% | 16.2만 |
|---|
| 2026.03.12 | ₩128,808 | ₩128,808 | ₩123,497 | ₩123,510 | -4.11% | 29.9만 |
|---|
| 2026.03.11 | ₩130,876 | ₩131,663 | ₩127,874 | ₩129,141 | -1.33% | 16.2만 |
|---|
| 2026.03.10 | ₩131,130 | ₩131,917 | ₩128,968 | ₩130,876 | -0.19% | 14만 |
|---|
| 2026.03.09 | ₩126,940 | ₩132,891 | ₩126,873 | ₩131,130 | +3.30% | 24.7만 |
|---|
| 2026.03.06 | ₩126,459 | ₩127,900 | ₩124,791 | ₩124,885 | -1.25% | 11.9만 |
|---|
| 2026.03.05 | ₩125,592 | ₩128,781 | ₩125,345 | ₩128,020 | +1.93% | 10.3만 |
|---|
| 2026.03.04 | ₩130,169 | ₩130,903 | ₩125,472 | ₩126,406 | -2.89% | 11.1만 |
|---|
| 2026.03.03 | ₩129,061 | ₩129,542 | ₩123,911 | ₩128,794 | -0.21% | 15.6만 |
|---|
| 2026.03.02 | ₩129,568 | ₩131,170 | ₩125,498 | ₩129,475 | -0.07% | 25.4만 |
|---|
| 2026.02.27 | ₩125,005 | ₩132,357 | ₩124,698 | ₩129,488 | +3.59% | 39.7만 |
|---|
| 2026.02.26 | ₩124,284 | ₩127,213 | ₩122,576 | ₩126,379 | +1.69% | 17.9만 |
|---|
| 2026.02.25 | ₩123,117 | ₩125,452 | ₩121,916 | ₩123,724 | +0.49% | 19.3만 |
|---|
| 2026.02.24 | ₩125,752 | ₩125,805 | ₩122,549 | ₩123,310 | -1.94% | 17만 |
|---|
| 2026.02.23 | ₩126,766 | ₩127,620 | ₩123,977 | ₩124,725 | -1.61% | 12.8만 |
|---|
| 2026.02.20 | ₩125,792 | ₩130,102 | ₩125,432 | ₩127,353 | +1.24% | 9.9만 |
|---|
| 2026.02.19 | ₩123,230 | ₩125,538 | ₩121,055 | ₩125,418 | +1.78% | 20.2만 |
|---|
| 2026.02.18 | ₩122,483 | ₩124,938 | ₩121,068 | ₩123,230 | +0.61% | 13.8만 |
|---|
| 2026.02.17 | ₩122,136 | ₩123,016 | ₩118,688 | ₩122,483 | +0.28% | 11.7만 |
|---|
| 2026.02.13 | ₩119,240 | ₩123,137 | ₩119,160 | ₩121,028 | +1.50% | 9.7만 |
|---|
| 2026.02.12 | ₩116,545 | ₩122,096 | ₩116,158 | ₩119,347 | +2.40% | 39.1만 |
|---|
| 2026.02.11 | ₩114,943 | ₩115,944 | ₩113,589 | ₩115,451 | +0.44% | 10.6만 |
|---|
| 2026.02.10 | ₩112,955 | ₩116,965 | ₩112,955 | ₩114,930 | +1.75% | 18.2만 |
|---|
| 2026.02.09 | ₩106,917 | ₩113,969 | ₩106,764 | ₩113,102 | +5.78% | 59.6만 |
|---|
| 2026.02.06 | ₩105,029 | ₩107,364 | ₩104,148 | ₩106,764 | +1.65% | 9.8만 |
|---|
| 2026.02.05 | ₩106,977 | ₩108,071 | ₩102,907 | ₩104,028 | -2.76% | 20만 |
|---|
| 2026.02.04 | ₩105,963 | ₩107,351 | ₩104,849 | ₩106,790 | +0.78% | 21.4만 |
|---|
| 2026.02.03 | ₩106,390 | ₩106,430 | ₩103,588 | ₩105,443 | -0.89% | 28.6만 |
|---|
| 2026.02.02 | ₩107,498 | ₩109,412 | ₩106,724 | ₩107,711 | +0.20% | 10.4만 |
|---|
| 2026.01.30 | ₩108,565 | ₩109,593 | ₩104,749 | ₩107,338 | -1.13% | 28.2만 |
|---|
| 2026.01.29 | ₩109,633 | ₩110,166 | ₩107,831 | ₩109,419 | -0.19% | 13.7만 |
|---|
| 2026.01.28 | ₩111,708 | ₩112,555 | ₩109,793 | ₩109,966 | -1.56% | 22.9만 |
|---|
| 2026.01.27 | ₩112,395 | ₩112,568 | ₩110,513 | ₩110,754 | -1.46% | 17.2만 |
|---|
| 2026.01.26 | ₩113,069 | ₩114,850 | ₩111,341 | ₩112,048 | -0.90% | 12.8만 |
|---|
| 2026.01.23 | ₩106,043 | ₩112,515 | ₩106,043 | ₩112,021 | +5.64% | 24.1만 |
|---|
| 2026.01.22 | ₩108,552 | ₩108,552 | ₩106,150 | ₩106,911 | -1.51% | 17.6만 |
|---|
| 2026.01.21 | ₩108,085 | ₩109,392 | ₩105,283 | ₩106,644 | -1.33% | 16.3만 |
|---|
| 2026.01.20 | ₩109,099 | ₩110,360 | ₩107,664 | ₩108,085 | -0.93% | 21.2만 |
|---|
| 2026.01.16 | ₩109,886 | ₩110,954 | ₩109,396 | ₩110,393 | +0.46% | 10.6만 |
|---|
| 2026.01.15 | ₩111,781 | ₩112,502 | ₩109,299 | ₩109,766 | -1.80% | 8.9만 |
|---|
| 2026.01.14 | ₩107,458 | ₩111,194 | ₩107,458 | ₩111,181 | +3.46% | 19.2만 |
|---|
| 2026.01.13 | ₩107,484 | ₩109,633 | ₩106,390 | ₩109,259 | +1.65% | 11.2만 |
|---|
| 2026.01.12 | ₩107,751 | ₩110,340 | ₩106,163 | ₩108,979 | +1.14% | 20만 |
|---|
| 2026.01.09 | ₩109,406 | ₩109,406 | ₩106,510 | ₩107,458 | -1.78% | 10.1만 |
|---|
| 2026.01.08 | ₩104,802 | ₩108,939 | ₩104,242 | ₩108,765 | +3.78% | 34.4만 |
|---|
| 2026.01.07 | ₩108,872 | ₩108,872 | ₩105,463 | ₩105,576 | -3.03% | 24.3만 |
|---|
| 2026.01.06 | ₩110,887 | ₩110,887 | ₩108,405 | ₩109,166 | -1.55% | 138.4만 |
|---|
| 2026.01.05 | ₩111,181 | ₩112,542 | ₩110,340 | ₩110,420 | -0.68% | 11.6만 |
|---|
| 2026.01.02 | ₩109,246 | ₩110,380 | ₩108,765 | ₩110,060 | +0.75% | 17.3만 |
|---|
| 2025.12.31 | ₩108,392 | ₩109,006 | ₩107,371 | ₩108,752 | +0.33% | 19.2만 |
|---|
| 2025.12.30 | ₩108,071 | ₩109,019 | ₩107,765 | ₩108,418 | +0.32% | 10.2만 |
|---|
| 2025.12.29 | ₩110,340 | ₩110,727 | ₩108,258 | ₩108,312 | -1.84% | 13.3만 |
|---|
| 2025.12.26 | ₩110,327 | ₩110,327 | ₩109,206 | ₩109,459 | -0.79% | 5.2만 |
|---|
| 2025.12.24 | ₩109,486 | ₩110,100 | ₩108,992 | ₩109,806 | +0.29% | 14.1만 |
|---|
| 2025.12.23 | ₩109,633 | ₩112,228 | ₩109,539 | ₩109,806 | +0.16% | 17.2만 |
|---|
| 2025.12.22 | ₩110,246 | ₩110,473 | ₩108,685 | ₩109,352 | -0.81% | 8.4만 |
|---|
| 2025.12.19 | ₩109,499 | ₩110,580 | ₩106,297 | ₩109,619 | +0.11% | 17.7만 |
|---|
| 2025.12.18 | ₩110,006 | ₩111,554 | ₩108,925 | ₩109,606 | -0.36% | 38.5만 |
|---|
| 2025.12.17 | ₩107,785 | ₩109,446 | ₩105,903 | ₩109,312 | +1.42% | 23.1만 |
|---|
| 2025.12.16 | ₩106,644 | ₩110,033 | ₩106,644 | ₩109,539 | +2.72% | 9.2만 |
|---|
| 2025.12.15 | ₩110,620 | ₩111,354 | ₩108,885 | ₩110,714 | +0.08% | 84.4만 |
|---|
| 2025.12.12 | ₩110,260 | ₩112,208 | ₩110,000 | ₩110,567 | +0.28% | 7.3만 |
|---|
| 2025.12.11 | ₩109,806 | ₩110,527 | ₩107,885 | ₩110,206 | +0.36% | 13.7만 |
|---|
| 2025.12.10 | ₩105,776 | ₩109,566 | ₩105,776 | ₩109,032 | +3.08% | 117.3만 |
|---|
| 2025.12.09 | ₩104,789 | ₩108,819 | ₩104,789 | ₩108,045 | +3.11% | 14.6만 |
|---|
| 2025.12.08 | ₩106,377 | ₩106,377 | ₩103,555 | ₩105,069 | -1.23% | 18.4만 |
|---|
| 2025.12.05 | ₩106,937 | ₩108,285 | ₩105,269 | ₩105,803 | -1.06% | 41.3만 |
|---|
| 2025.12.04 | ₩104,829 | ₩107,217 | ₩104,829 | ₩106,937 | +2.01% | 18만 |
|---|
| 2025.12.03 | ₩100,732 | ₩105,176 | ₩100,412 | ₩104,842 | +4.08% | 34.5만 |
|---|
| 2025.12.02 | ₩102,027 | ₩102,574 | ₩100,025 | ₩100,239 | -1.75% | 11.6만 |
|---|
| 2025.12.01 | ₩101,386 | ₩103,401 | ₩100,332 | ₩102,307 | +0.91% | 13.5만 |
|---|
| 2025.11.28 | ₩101,787 | ₩103,148 | ₩101,480 | ₩102,641 | +0.84% | 15만 |
|---|
| 2025.11.26 | ₩100,079 | ₩102,974 | ₩100,079 | ₩101,840 | +1.76% | 7.6만 |
|---|
| 2025.11.25 | ₩99,878 | ₩102,013 | ₩99,278 | ₩101,106 | +1.23% | 12.2만 |
|---|
| 2025.11.24 | ₩102,147 | ₩103,321 | ₩99,251 | ₩99,878 | -2.22% | 21.6만 |
|---|
| 2025.11.21 | ₩101,466 | ₩104,936 | ₩101,466 | ₩102,707 | +1.22% | 9.2만 |
|---|
| 2025.11.20 | ₩101,279 | ₩104,722 | ₩100,492 | ₩101,506 | +0.22% | 11.1만 |
|---|
| 2025.11.19 | ₩101,893 | ₩102,867 | ₩100,626 | ₩101,400 | -0.48% | 9.8만 |
|---|
| 2025.11.18 | ₩103,575 | ₩104,869 | ₩101,546 | ₩101,813 | -1.70% | 10.4만 |
|---|
| 2025.11.17 | ₩107,351 | ₩107,351 | ₩104,015 | ₩104,629 | -2.54% | 13.2만 |
|---|
| 2025.11.14 | ₩107,097 | ₩108,051 | ₩106,417 | ₩107,344 | +0.23% | 4.8만 |
|---|
| 2025.11.13 | ₩110,540 | ₩110,540 | ₩107,751 | ₩108,178 | -2.14% | 6.9만 |
|---|
| 2025.11.12 | ₩112,755 | ₩113,269 | ₩110,613 | ₩111,301 | -1.29% | 12.3만 |
|---|
| 2025.11.11 | ₩112,742 | ₩112,742 | ₩111,007 | ₩112,035 | -0.63% | 4.2만 |
|---|
| 2025.11.10 | ₩110,607 | ₩113,209 | ₩110,607 | ₩111,888 | +1.16% | 25.1만 |
|---|
| 2025.11.07 | ₩108,085 | ₩110,273 | ₩107,338 | ₩109,966 | +1.74% | 18.5만 |
|---|
| 2025.11.06 | ₩106,257 | ₩109,446 | ₩106,190 | ₩108,418 | +2.03% | 30.4만 |
|---|
| 2025.11.05 | ₩115,544 | ₩115,544 | ₩106,075 | ₩106,804 | -7.56% | 14.5만 |
|---|
| 2025.11.04 | ₩115,544 | ₩118,199 | ₩114,930 | ₩118,013 | +2.14% | 24.4만 |
|---|
| 2025.11.03 | ₩117,372 | ₩118,660 | ₩113,809 | ₩116,932 | -0.38% | 10.1만 |
|---|
| 2025.10.31 | ₩117,385 | ₩118,013 | ₩116,878 | ₩117,078 | -0.26% | 11.6만 |
|---|
| 2025.10.30 | ₩117,239 | ₩118,013 | ₩115,731 | ₩116,985 | -0.22% | 10.8만 |
|---|
| 2025.10.29 | ₩117,105 | ₩118,987 | ₩116,191 | ₩116,932 | -0.15% | 10만 |
|---|
| 2025.10.28 | ₩120,014 | ₩120,561 | ₩117,772 | ₩117,772 | -1.87% | 4.9만 |
|---|
| 2025.10.27 | ₩120,988 | ₩121,882 | ₩120,268 | ₩120,815 | -0.14% | 10.4만 |
|---|
| 2025.10.24 | ₩119,667 | ₩121,629 | ₩119,667 | ₩120,201 | +0.45% | 9.2만 |
|---|
| 2025.10.23 | ₩120,361 | ₩121,282 | ₩117,706 | ₩119,374 | -0.82% | 21만 |
|---|
| 2025.10.22 | ₩121,589 | ₩122,096 | ₩119,947 | ₩120,601 | -0.81% | 13.7만 |
|---|
| 2025.10.21 | ₩120,548 | ₩121,509 | ₩120,108 | ₩120,521 | -0.02% | 9.7만 |
|---|
| 2025.10.20 | ₩118,146 | ₩120,668 | ₩118,146 | ₩119,987 | +1.56% | 9만 |
|---|
| 2025.10.17 | ₩115,557 | ₩119,100 | ₩115,557 | ₩118,133 | +2.23% | 8.4만 |
|---|
| 2025.10.16 | ₩116,972 | ₩117,532 | ₩114,650 | ₩115,557 | -1.21% | 10.1만 |
|---|
| 2025.10.15 | ₩114,503 | ₩117,439 | ₩114,490 | ₩116,905 | +2.10% | 11.8만 |
|---|
| 2025.10.14 | ₩114,143 | ₩115,344 | ₩113,849 | ₩114,163 | +0.02% | 5.6만 |
|---|
| 2025.10.13 | ₩115,531 | ₩116,331 | ₩115,050 | ₩115,184 | -0.30% | 8.1만 |
|---|
| 2025.10.10 | ₩114,396 | ₩116,451 | ₩113,983 | ₩114,650 | +0.22% | 14.7만 |
|---|