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 | ₩128,162 | ₩129,778 | ₩127,267 | ₩127,321 | -0.66% | 7.7만 |
| 2026.10.08 | ₩126,466 | ₩128,964 | ₩125,772 | ₩127,748 | +1.01% | 11.8만 |
| 2026.10.07 | ₩127,134 | ₩128,015 | ₩125,504 | ₩126,466 | -0.53% | 14.7만 |
| 2026.10.06 | ₩129,471 | ₩131,207 | ₩128,162 | ₩128,550 | -0.71% | 24.4만 |
| 2026.10.05 | ₩127,548 | ₩130,353 | ₩126,974 | ₩128,443 | +0.70% | 10.8만 |
| 2026.10.02 | ₩126,172 | ₩128,510 | ₩126,112 | ₩127,842 | +1.32% | 10.4만 |
| 2026.10.01 | ₩125,932 | ₩128,409 | ₩123,194 | ₩125,024 | -0.72% | 14.2만 |
| 2026.09.30 | ₩129,311 | ₩130,873 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,399 |
| -2.25% |
| 20만 |
| 2026.09.29 | ₩130,687 | ₩130,687 | ₩128,109 | ₩128,990 | -1.30% | 13.8만 |
|---|
| 2026.09.28 | ₩128,643 | ₩131,354 | ₩128,416 | ₩129,645 | +0.78% | 13.9만 |
|---|
| 2026.09.25 | ₩130,112 | ₩130,112 | ₩127,655 | ₩128,643 | -1.13% | 4만 |
|---|
| 2026.09.24 | ₩127,935 | ₩128,950 | ₩124,890 | ₩128,783 | +0.66% | 5.8만 |
|---|
| 2026.09.23 | ₩128,269 | ₩129,057 | ₩125,545 | ₩126,867 | -1.09% | 6.3만 |
|---|
| 2026.09.22 | ₩128,202 | ₩128,803 | ₩126,146 | ₩127,468 | -0.57% | 10.3만 |
|---|
| 2026.09.21 | ₩125,518 | ₩127,762 | ₩124,690 | ₩127,201 | +1.34% | 21.7만 |
|---|
| 2026.09.18 | ₩125,464 | ₩125,558 | ₩123,327 | ₩124,222 | -0.99% | 18.5만 |
|---|
| 2026.09.17 | ₩129,302 | ₩129,302 | ₩126,065 | ₩126,065 | -2.50% | 8.3만 |
|---|
| 2026.09.16 | ₩128,423 | ₩130,780 | ₩126,252 | ₩127,454 | -0.75% | 12.9만 |
|---|
| 2026.09.15 | ₩127,014 | ₩128,296 | ₩125,117 | ₩127,094 | +0.06% | 70.9만 |
|---|
| 2026.09.14 | ₩126,793 | ₩129,391 | ₩126,540 | ₩127,962 | +0.92% | 14.2만 |
|---|
| 2026.09.11 | ₩129,845 | ₩129,845 | ₩123,888 | ₩125,518 | -3.33% | 9.2만 |
|---|
| 2026.09.10 | ₩125,558 | ₩127,134 | ₩123,995 | ₩124,716 | -0.67% | 10.4만 |
|---|
| 2026.09.09 | ₩125,531 | ₩127,321 | ₩124,476 | ₩125,090 | -0.35% | 7.7만 |
|---|
| 2026.09.08 | ₩127,254 | ₩127,815 | ₩125,985 | ₩125,999 | -0.99% | 14.2만 |
|---|
| 2026.09.04 | ₩130,847 | ₩130,847 | ₩127,034 | ₩127,715 | -2.39% | 4.4만 |
|---|
| 2026.09.03 | ₩133,798 | ₩133,798 | ₩130,319 | ₩130,500 | -2.47% | 6.4만 |
|---|
| 2026.09.02 | ₩130,673 | ₩133,558 | ₩130,673 | ₩131,902 | +0.94% | 7.3만 |
|---|
| 2026.09.01 | ₩132,409 | ₩133,271 | ₩130,045 | ₩130,059 | -1.78% | 11.7만 |
|---|
| 2026.08.31 | ₩133,037 | ₩134,266 | ₩131,929 | ₩132,864 | -0.13% | 10만 |
|---|
| 2026.08.28 | ₩132,516 | ₩133,598 | ₩131,368 | ₩133,411 | +0.68% | 5.3만 |
|---|
| 2026.08.27 | ₩134,934 | ₩136,176 | ₩132,236 | ₩133,237 | -1.26% | 20.4만 |
|---|
| 2026.08.26 | ₩138,914 | ₩138,914 | ₩135,975 | ₩136,015 | -2.09% | 5.4만 |
|---|
| 2026.08.25 | ₩136,523 | ₩139,101 | ₩136,523 | ₩138,900 | +1.74% | 7만 |
|---|
| 2026.08.24 | ₩135,949 | ₩137,832 | ₩135,922 | ₩136,363 | +0.30% | 18.4만 |
|---|
| 2026.08.21 | ₩137,204 | ₩137,204 | ₩134,987 | ₩135,828 | -1.00% | 16.3만 |
|---|
| 2026.08.20 | ₩136,590 | ₩139,782 | ₩136,056 | ₩136,096 | -0.36% | 18.3만 |
|---|
| 2026.08.19 | ₩135,682 | ₩138,713 | ₩134,894 | ₩138,179 | +1.84% | 20만 |
|---|
| 2026.08.18 | ₩136,550 | ₩138,279 | ₩133,558 | ₩133,558 | -2.19% | 14만 |
|---|
| 2026.08.17 | ₩139,528 | ₩139,528 | ₩136,069 | ₩136,082 | -2.47% | 21만 |
|---|
| 2026.08.14 | ₩139,288 | ₩141,645 | ₩139,288 | ₩140,223 | +0.67% | 22.5만 |
|---|
| 2026.08.13 | ₩137,177 | ₩139,608 | ₩137,177 | ₩139,141 | +1.43% | 13만 |
|---|
| 2026.08.12 | ₩135,248 | ₩137,318 | ₩133,184 | ₩137,177 | +1.43% | 27.6만 |
|---|
| 2026.08.11 | ₩134,359 | ₩136,236 | ₩134,058 | ₩134,266 | -0.07% | 8.7만 |
|---|
| 2026.08.10 | ₩130,740 | ₩134,600 | ₩130,740 | ₩134,119 | +2.58% | 12.5만 |
|---|
| 2026.08.07 | ₩132,530 | ₩134,727 | ₩131,782 | ₩131,929 | -0.45% | 8.4만 |
|---|
| 2026.08.06 | ₩133,104 | ₩134,246 | ₩132,242 | ₩133,037 | -0.05% | 9.6만 |
|---|
| 2026.08.05 | ₩134,066 | ₩134,733 | ₩132,503 | ₩133,478 | -0.44% | 19.7만 |
|---|
| 2026.08.04 | ₩132,436 | ₩134,954 | ₩132,436 | ₩132,984 | +0.41% | 18.8만 |
|---|
| 2026.08.03 | ₩126,600 | ₩133,144 | ₩125,217 | ₩132,423 | +4.60% | 25.7만 |
|---|
| 2026.07.31 | ₩136,830 | ₩136,830 | ₩126,346 | ₩126,506 | -7.55% | 19.2만 |
|---|
| 2026.07.30 | ₩133,665 | ₩136,750 | ₩133,491 | ₩136,363 | +2.02% | 10.4만 |
|---|
| 2026.07.29 | ₩131,608 | ₩134,693 | ₩131,274 | ₩133,638 | +1.54% | 7.8만 |
|---|
| 2026.07.28 | ₩132,783 | ₩134,827 | ₩132,196 | ₩132,864 | +0.06% | 7.6만 |
|---|
| 2026.07.27 | ₩129,338 | ₩132,409 | ₩128,696 | ₩131,995 | +2.05% | 9.1만 |
|---|
| 2026.07.24 | ₩126,506 | ₩128,176 | ₩125,358 | ₩127,748 | +0.98% | 9.2만 |
|---|
| 2026.07.23 | ₩127,201 | ₩128,035 | ₩125,999 | ₩126,934 | -0.21% | 10.4만 |
|---|
| 2026.07.22 | ₩129,551 | ₩129,905 | ₩127,227 | ₩127,401 | -1.66% | 18.4만 |
|---|
| 2026.07.21 | ₩129,044 | ₩129,932 | ₩126,947 | ₩128,269 | -0.60% | 12.9만 |
|---|
| 2026.07.20 | ₩132,182 | ₩133,817 | ₩129,979 | ₩130,353 | -1.38% | 18.1만 |
|---|
| 2026.07.17 | ₩130,646 | ₩132,209 | ₩130,025 | ₩131,929 | +0.98% | 14.8만 |
|---|
| 2026.07.16 | ₩130,232 | ₩132,009 | ₩128,162 | ₩130,700 | +0.36% | 20.2만 |
|---|
| 2026.07.15 | ₩134,273 | ₩135,989 | ₩130,272 | ₩130,433 | -2.86% | 21.6만 |
|---|
| 2026.07.14 | ₩135,935 | ₩136,309 | ₩133,171 | ₩133,892 | -1.50% | 10만 |
|---|
| 2026.07.13 | ₩132,770 | ₩136,550 | ₩131,942 | ₩135,014 | +1.69% | 13.7만 |
|---|
| 2026.07.10 | ₩136,309 | ₩136,309 | ₩132,396 | ₩133,064 | -2.38% | 23.2만 |
|---|
| 2026.07.09 | ₩136,329 | ₩138,940 | ₩135,989 | ₩136,243 | -0.06% | 16만 |
|---|
| 2026.07.08 | ₩138,460 | ₩138,540 | ₩135,989 | ₩136,630 | -1.32% | 16.6만 |
|---|
| 2026.07.07 | ₩138,313 | ₩139,568 | ₩135,234 | ₩138,192 | -0.09% | 17.1만 |
|---|
| 2026.07.06 | ₩138,192 | ₩140,597 | ₩135,869 | ₩136,830 | -0.99% | 50.9만 |
|---|
| 2026.07.02 | ₩138,914 | ₩140,870 | ₩136,336 | ₩139,047 | +0.10% | 32.3만 |
|---|
| 2026.07.01 | ₩135,241 | ₩140,236 | ₩133,551 | ₩138,713 | +2.57% | 34.6만 |
|---|
| 2026.06.30 | ₩136,149 | ₩138,166 | ₩134,252 | ₩135,241 | -0.67% | 42만 |
|---|
| 2026.06.29 | ₩134,680 | ₩138,059 | ₩132,757 | ₩136,269 | +1.18% | 42.6만 |
|---|
| 2026.06.26 | ₩131,568 | ₩135,441 | ₩129,872 | ₩133,064 | +1.14% | 26만 |
|---|
| 2026.06.25 | ₩129,111 | ₩131,862 | ₩125,959 | ₩131,261 | +1.67% | 24.3만 |
|---|
| 2026.06.24 | ₩126,519 | ₩129,725 | ₩125,618 | ₩128,670 | +1.70% | 28.9만 |
|---|
| 2026.06.23 | ₩126,239 | ₩128,069 | ₩125,518 | ₩126,519 | +0.22% | 21.9만 |
|---|
| 2026.06.22 | ₩125,945 | ₩127,788 | ₩124,837 | ₩126,052 | +0.08% | 34.2만 |
|---|
| 2026.06.18 | ₩127,775 | ₩129,484 | ₩126,159 | ₩126,800 | -0.76% | 25.7만 |
|---|
| 2026.06.17 | ₩130,927 | ₩131,848 | ₩126,012 | ₩127,641 | -2.51% | 75.9만 |
|---|
| 2026.06.16 | ₩129,351 | ₩131,595 | ₩128,109 | ₩130,927 | +1.22% | 45.1만 |
|---|
| 2026.06.15 | ₩129,458 | ₩132,476 | ₩128,750 | ₩129,351 | -0.08% | 50.2만 |
|---|
| 2026.06.12 | ₩130,473 | ₩132,236 | ₩128,990 | ₩129,458 | -0.78% | 21.5만 |
|---|
| 2026.06.11 | ₩128,429 | ₩133,237 | ₩127,214 | ₩131,461 | +2.36% | 51.7만 |
|---|
| 2026.06.10 | ₩121,431 | ₩129,017 | ₩121,431 | ₩128,416 | +5.75% | 49만 |
|---|
| 2026.06.09 | ₩120,683 | ₩122,913 | ₩118,960 | ₩122,539 | +1.54% | 16.6만 |
|---|
| 2026.06.08 | ₩122,513 | ₩122,753 | ₩119,681 | ₩119,735 | -2.27% | 8.9만 |
|---|
| 2026.06.05 | ₩117,117 | ₩121,578 | ₩117,117 | ₩121,017 | +3.33% | 14.4만 |
|---|
| 2026.06.04 | ₩121,778 | ₩121,778 | ₩116,783 | ₩118,386 | -2.79% | 18.9만 |
|---|
| 2026.06.03 | ₩127,227 | ₩127,227 | ₩121,698 | ₩121,778 | -4.28% | 40.5만 |
|---|
| 2026.06.02 | ₩130,353 | ₩131,561 | ₩127,201 | ₩127,227 | -2.40% | 15.3만 |
|---|
| 2026.06.01 | ₩128,229 | ₩131,328 | ₩128,029 | ₩130,873 | +2.06% | 14.2만 |
|---|
| 2026.05.29 | ₩126,146 | ₩130,259 | ₩126,146 | ₩128,643 | +1.98% | 23.8만 |
|---|
| 2026.05.28 | ₩126,974 | ₩129,578 | ₩124,758 | ₩127,080 | +0.08% | 37.2만 |
|---|
| 2026.05.27 | ₩128,015 | ₩129,685 | ₩126,753 | ₩126,907 | -0.87% | 80.4만 |
|---|
| 2026.05.26 | ₩128,456 | ₩130,807 | ₩127,935 | ₩128,015 | -0.34% | 146.4만 |
|---|
| 2026.05.22 | ₩127,361 | ₩129,458 | ₩127,227 | ₩128,122 | +0.60% | 24.7만 |
|---|
| 2026.05.21 | ₩126,426 | ₩129,979 | ₩123,421 | ₩128,323 | +1.50% | 28만 |
|---|
| 2026.05.20 | ₩126,947 | ₩128,229 | ₩123,074 | ₩128,109 | +0.92% | 31.7만 |
|---|
| 2026.05.19 | ₩127,281 | ₩127,949 | ₩125,037 | ₩125,277 | -1.57% | 20만 |
|---|
| 2026.05.18 | ₩129,164 | ₩130,593 | ₩128,053 | ₩128,710 | -0.35% | 13.2만 |
|---|
| 2026.05.15 | ₩127,895 | ₩129,952 | ₩127,895 | ₩128,924 | +0.80% | 11.8만 |
|---|
| 2026.05.14 | ₩130,192 | ₩132,436 | ₩129,097 | ₩129,738 | -0.35% | 206.7만 |
|---|
| 2026.05.13 | ₩126,767 | ₩129,912 | ₩124,743 | ₩128,870 | +1.66% | 17만 |
|---|
| 2026.05.12 | ₩124,463 | ₩127,975 | ₩124,463 | ₩126,146 | +1.35% | 21만 |
|---|
| 2026.05.11 | ₩125,211 | ₩125,678 | ₩122,773 | ₩124,463 | -0.60% | 15만 |
|---|
| 2026.05.08 | ₩129,471 | ₩129,658 | ₩124,720 | ₩124,997 | -3.46% | 10.1만 |
|---|
| 2026.05.07 | ₩126,025 | ₩129,244 | ₩125,171 | ₩127,401 | +1.09% | 23.4만 |
|---|
| 2026.05.06 | ₩122,219 | ₩131,060 | ₩122,219 | ₩127,227 | +4.10% | 27.2만 |
|---|
| 2026.05.05 | ₩122,913 | ₩124,797 | ₩121,124 | ₩121,498 | -1.15% | 6.2만 |
|---|
| 2026.05.04 | ₩123,595 | ₩124,033 | ₩121,892 | ₩122,913 | -0.55% | 19.7만 |
|---|
| 2026.05.01 | ₩122,266 | ₩124,329 | ₩121,378 | ₩123,541 | +1.04% | 13.6만 |
|---|
| 2026.04.30 | ₩119,935 | ₩122,646 | ₩119,835 | ₩121,818 | +1.57% | 15.6만 |
|---|
| 2026.04.29 | ₩118,306 | ₩120,109 | ₩117,972 | ₩119,534 | +1.04% | 7.6만 |
|---|
| 2026.04.28 | ₩121,778 | ₩122,526 | ₩120,977 | ₩121,150 | -0.52% | 4.1만 |
|---|
| 2026.04.27 | ₩122,179 | ₩123,688 | ₩121,471 | ₩122,005 | -0.14% | 14.6만 |
|---|
| 2026.04.24 | ₩119,775 | ₩121,925 | ₩118,713 | ₩121,564 | +1.49% | 8.8만 |
|---|
| 2026.04.23 | ₩119,254 | ₩121,164 | ₩118,185 | ₩120,002 | +0.63% | 9.3만 |
|---|
| 2026.04.22 | ₩122,526 | ₩123,528 | ₩118,913 | ₩119,641 | -2.35% | 11.2만 |
|---|
| 2026.04.21 | ₩125,064 | ₩125,284 | ₩121,444 | ₩121,885 | -2.54% | 6.1만 |
|---|
| 2026.04.20 | ₩124,449 | ₩125,945 | ₩124,436 | ₩124,743 | +0.24% | 11.2만 |
|---|
| 2026.04.17 | ₩128,536 | ₩128,536 | ₩124,436 | ₩125,838 | -2.10% | 10.5만 |
|---|
| 2026.04.16 | ₩123,848 | ₩127,214 | ₩123,314 | ₩126,306 | +1.98% | 11.3만 |
|---|
| 2026.04.15 | ₩131,675 | ₩131,708 | ₩123,221 | ₩123,461 | -6.24% | 10.6만 |
|---|
| 2026.04.14 | ₩131,682 | ₩132,623 | ₩130,032 | ₩131,194 | -0.37% | 6.4만 |
|---|
| 2026.04.13 | ₩125,772 | ₩130,927 | ₩124,222 | ₩130,780 | +3.98% | 8.6만 |
|---|
| 2026.04.10 | ₩130,593 | ₩131,722 | ₩126,800 | ₩127,080 | -2.69% | 5.7만 |
|---|
| 2026.04.09 | ₩129,979 | ₩132,236 | ₩129,391 | ₩130,887 | +0.70% | 27.7만 |
|---|
| 2026.04.08 | ₩131,848 | ₩133,318 | ₩130,479 | ₩131,541 | -0.23% | 12.9만 |
|---|
| 2026.04.07 | ₩127,628 | ₩129,518 | ₩125,545 | ₩127,454 | -0.14% | 5.4만 |
|---|
| 2026.04.06 | ₩125,251 | ₩129,858 | ₩125,251 | ₩128,523 | +2.61% | 4.9만 |
|---|
| 2026.04.02 | ₩121,097 | ₩127,708 | ₩121,097 | ₩126,266 | +4.27% | 12.7만 |
|---|
| 2026.04.01 | ₩123,808 | ₩123,935 | ₩121,231 | ₩123,287 | -0.42% | 14.8만 |
|---|
| 2026.03.31 | ₩118,586 | ₩123,047 | ₩117,905 | ₩122,393 | +3.21% | 8.3만 |
|---|
| 2026.03.30 | ₩115,394 | ₩119,040 | ₩115,394 | ₩117,384 | +1.72% | 24.3만 |
|---|
| 2026.03.27 | ₩119,014 | ₩119,868 | ₩114,339 | ₩115,394 | -3.04% | 8.3만 |
|---|
| 2026.03.26 | ₩122,085 | ₩123,635 | ₩119,294 | ₩119,521 | -2.10% | 8.5만 |
|---|
| 2026.03.25 | ₩122,686 | ₩124,062 | ₩121,531 | ₩123,327 | +0.52% | 7.3만 |
|---|
| 2026.03.24 | ₩120,216 | ₩122,740 | ₩120,216 | ₩121,685 | +1.22% | 19.6만 |
|---|
| 2026.03.23 | ₩121,217 | ₩122,085 | ₩119,054 | ₩120,963 | -0.21% | 10.7만 |
|---|
| 2026.03.20 | ₩120,817 | ₩120,817 | ₩115,080 | ₩116,970 | -3.18% | 28.8만 |
|---|
| 2026.03.19 | ₩123,167 | ₩124,009 | ₩119,267 | ₩120,670 | -2.03% | 10.1만 |
|---|
| 2026.03.18 | ₩125,585 | ₩125,999 | ₩123,281 | ₩123,548 | -1.62% | 9.9만 |
|---|
| 2026.03.17 | ₩124,009 | ₩128,229 | ₩124,009 | ₩125,585 | +1.27% | 13.8만 |
|---|
| 2026.03.16 | ₩120,483 | ₩124,903 | ₩120,483 | ₩124,797 | +3.58% | 8.7만 |
|---|
| 2026.03.13 | ₩125,438 | ₩126,787 | ₩119,802 | ₩120,349 | -4.06% | 16.2만 |
|---|
| 2026.03.12 | ₩128,924 | ₩128,924 | ₩123,608 | ₩123,621 | -4.11% | 29.9만 |
|---|
| 2026.03.11 | ₩130,994 | ₩131,782 | ₩127,989 | ₩129,257 | -1.33% | 16.2만 |
|---|
| 2026.03.10 | ₩131,247 | ₩132,035 | ₩129,084 | ₩130,994 | -0.19% | 14만 |
|---|
| 2026.03.09 | ₩127,054 | ₩133,010 | ₩126,987 | ₩131,247 | +3.30% | 24.7만 |
|---|
| 2026.03.06 | ₩126,573 | ₩128,015 | ₩124,903 | ₩124,997 | -1.25% | 11.9만 |
|---|
| 2026.03.05 | ₩125,705 | ₩128,897 | ₩125,458 | ₩128,136 | +1.93% | 10.3만 |
|---|
| 2026.03.04 | ₩130,286 | ₩131,020 | ₩125,585 | ₩126,519 | -2.89% | 11.1만 |
|---|
| 2026.03.03 | ₩129,177 | ₩129,658 | ₩124,022 | ₩128,910 | -0.21% | 15.6만 |
|---|
| 2026.03.02 | ₩129,685 | ₩131,288 | ₩125,611 | ₩129,591 | -0.07% | 25.4만 |
|---|
| 2026.02.27 | ₩125,117 | ₩132,476 | ₩124,810 | ₩129,605 | +3.59% | 39.7만 |
|---|
| 2026.02.26 | ₩124,396 | ₩127,328 | ₩122,686 | ₩126,493 | +1.69% | 17.9만 |
|---|
| 2026.02.25 | ₩123,227 | ₩125,565 | ₩122,025 | ₩123,835 | +0.49% | 19.3만 |
|---|
| 2026.02.24 | ₩125,865 | ₩125,918 | ₩122,660 | ₩123,421 | -1.94% | 17만 |
|---|
| 2026.02.23 | ₩126,880 | ₩127,735 | ₩124,089 | ₩124,837 | -1.61% | 12.8만 |
|---|
| 2026.02.20 | ₩125,905 | ₩130,219 | ₩125,545 | ₩127,468 | +1.24% | 9.9만 |
|---|
| 2026.02.19 | ₩123,341 | ₩125,651 | ₩121,164 | ₩125,531 | +1.78% | 20.2만 |
|---|
| 2026.02.18 | ₩122,593 | ₩125,050 | ₩121,177 | ₩123,341 | +0.61% | 13.8만 |
|---|
| 2026.02.17 | ₩122,246 | ₩123,127 | ₩118,794 | ₩122,593 | +0.28% | 11.7만 |
|---|
| 2026.02.13 | ₩119,347 | ₩123,247 | ₩119,267 | ₩121,137 | +1.50% | 9.7만 |
|---|
| 2026.02.12 | ₩116,650 | ₩122,206 | ₩116,262 | ₩119,454 | +2.40% | 39.1만 |
|---|
| 2026.02.11 | ₩115,047 | ₩116,049 | ₩113,691 | ₩115,554 | +0.44% | 10.6만 |
|---|
| 2026.02.10 | ₩113,057 | ₩117,070 | ₩113,057 | ₩115,034 | +1.75% | 18.2만 |
|---|
| 2026.02.09 | ₩107,013 | ₩114,072 | ₩106,860 | ₩113,204 | +5.78% | 59.6만 |
|---|
| 2026.02.06 | ₩105,124 | ₩107,461 | ₩104,242 | ₩106,860 | +1.65% | 9.8만 |
|---|
| 2026.02.05 | ₩107,073 | ₩108,169 | ₩103,000 | ₩104,122 | -2.76% | 20만 |
|---|
| 2026.02.04 | ₩106,058 | ₩107,447 | ₩104,943 | ₩106,886 | +0.78% | 21.4만 |
|---|
| 2026.02.03 | ₩106,486 | ₩106,526 | ₩103,681 | ₩105,538 | -0.89% | 28.6만 |
|---|
| 2026.02.02 | ₩107,594 | ₩109,511 | ₩106,820 | ₩107,808 | +0.20% | 10.4만 |
|---|
| 2026.01.30 | ₩108,663 | ₩109,691 | ₩104,843 | ₩107,434 | -1.13% | 28.2만 |
|---|
| 2026.01.29 | ₩109,731 | ₩110,265 | ₩107,928 | ₩109,518 | -0.19% | 13.7만 |
|---|
| 2026.01.28 | ₩111,808 | ₩112,656 | ₩109,892 | ₩110,065 | -1.56% | 22.9만 |
|---|
| 2026.01.27 | ₩112,496 | ₩112,670 | ₩110,613 | ₩110,853 | -1.46% | 17.2만 |
|---|
| 2026.01.26 | ₩113,170 | ₩114,953 | ₩111,441 | ₩112,149 | -0.90% | 12.8만 |
|---|
| 2026.01.23 | ₩106,139 | ₩112,616 | ₩106,139 | ₩112,122 | +5.64% | 24.1만 |
|---|
| 2026.01.22 | ₩108,649 | ₩108,649 | ₩106,245 | ₩107,007 | -1.51% | 17.6만 |
|---|
| 2026.01.21 | ₩108,182 | ₩109,491 | ₩105,377 | ₩106,740 | -1.33% | 16.3만 |
|---|
| 2026.01.20 | ₩109,197 | ₩110,459 | ₩107,761 | ₩108,182 | -0.93% | 21.2만 |
|---|
| 2026.01.16 | ₩109,985 | ₩111,053 | ₩109,495 | ₩110,493 | +0.46% | 10.6만 |
|---|
| 2026.01.15 | ₩111,882 | ₩112,603 | ₩109,397 | ₩109,865 | -1.80% | 8.9만 |
|---|
| 2026.01.14 | ₩107,554 | ₩111,294 | ₩107,554 | ₩111,281 | +3.46% | 19.2만 |
|---|
| 2026.01.13 | ₩107,581 | ₩109,731 | ₩106,486 | ₩109,357 | +1.65% | 11.2만 |
|---|
| 2026.01.12 | ₩107,848 | ₩110,439 | ₩106,259 | ₩109,077 | +1.14% | 20만 |
|---|
| 2026.01.09 | ₩109,504 | ₩109,504 | ₩106,606 | ₩107,554 | -1.78% | 10.1만 |
|---|
| 2026.01.08 | ₩104,896 | ₩109,037 | ₩104,336 | ₩108,863 | +3.78% | 34.4만 |
|---|
| 2026.01.07 | ₩108,970 | ₩108,970 | ₩105,558 | ₩105,671 | -3.03% | 24.3만 |
|---|
| 2026.01.06 | ₩110,987 | ₩110,987 | ₩108,503 | ₩109,264 | -1.55% | 138.4만 |
|---|
| 2026.01.05 | ₩111,281 | ₩112,643 | ₩110,439 | ₩110,519 | -0.68% | 11.6만 |
|---|
| 2026.01.02 | ₩109,344 | ₩110,479 | ₩108,863 | ₩110,159 | +0.75% | 17.3만 |
|---|
| 2025.12.31 | ₩108,489 | ₩109,104 | ₩107,467 | ₩108,850 | +0.33% | 19.2만 |
|---|
| 2025.12.30 | ₩108,169 | ₩109,117 | ₩107,861 | ₩108,516 | +0.32% | 10.2만 |
|---|
| 2025.12.29 | ₩110,439 | ₩110,826 | ₩108,356 | ₩108,409 | -1.84% | 13.3만 |
|---|
| 2025.12.26 | ₩110,426 | ₩110,426 | ₩109,304 | ₩109,558 | -0.79% | 5.2만 |
|---|
| 2025.12.24 | ₩109,584 | ₩110,199 | ₩109,090 | ₩109,905 | +0.29% | 14.1만 |
|---|
| 2025.12.23 | ₩109,731 | ₩112,329 | ₩109,638 | ₩109,905 | +0.16% | 17.2만 |
|---|
| 2025.12.22 | ₩110,346 | ₩110,573 | ₩108,783 | ₩109,451 | -0.81% | 8.4만 |
|---|
| 2025.12.19 | ₩109,598 | ₩110,680 | ₩106,392 | ₩109,718 | +0.11% | 17.7만 |
|---|
| 2025.12.18 | ₩110,105 | ₩111,654 | ₩109,023 | ₩109,705 | -0.36% | 38.5만 |
|---|
| 2025.12.17 | ₩107,881 | ₩109,544 | ₩105,998 | ₩109,411 | +1.42% | 23.1만 |
|---|
| 2025.12.16 | ₩106,740 | ₩110,132 | ₩106,740 | ₩109,638 | +2.72% | 9.2만 |
|---|
| 2025.12.15 | ₩110,720 | ₩111,454 | ₩108,983 | ₩110,813 | +0.08% | 84.4만 |
|---|
| 2025.12.12 | ₩110,359 | ₩112,309 | ₩110,099 | ₩110,666 | +0.28% | 7.3만 |
|---|
| 2025.12.11 | ₩109,905 | ₩110,626 | ₩107,982 | ₩110,306 | +0.36% | 13.7만 |
|---|
| 2025.12.10 | ₩105,871 | ₩109,664 | ₩105,871 | ₩109,130 | +3.08% | 117.3만 |
|---|
| 2025.12.09 | ₩104,883 | ₩108,917 | ₩104,883 | ₩108,142 | +3.11% | 14.6만 |
|---|
| 2025.12.08 | ₩106,472 | ₩106,472 | ₩103,648 | ₩105,164 | -1.23% | 18.4만 |
|---|
| 2025.12.05 | ₩107,033 | ₩108,382 | ₩105,364 | ₩105,898 | -1.06% | 41.3만 |
|---|
| 2025.12.04 | ₩104,923 | ₩107,314 | ₩104,923 | ₩107,033 | +2.01% | 18만 |
|---|
| 2025.12.03 | ₩100,823 | ₩105,270 | ₩100,502 | ₩104,937 | +4.08% | 34.5만 |
|---|
| 2025.12.02 | ₩102,118 | ₩102,666 | ₩100,115 | ₩100,329 | -1.75% | 11.6만 |
|---|
| 2025.12.01 | ₩101,477 | ₩103,494 | ₩100,422 | ₩102,399 | +0.91% | 13.5만 |
|---|
| 2025.11.28 | ₩101,878 | ₩103,240 | ₩101,571 | ₩102,733 | +0.84% | 15만 |
|---|
| 2025.11.26 | ₩100,169 | ₩103,067 | ₩100,169 | ₩101,931 | +1.76% | 7.6만 |
|---|
| 2025.11.25 | ₩99,968 | ₩102,105 | ₩99,367 | ₩101,197 | +1.23% | 12.2만 |
|---|
| 2025.11.24 | ₩102,239 | ₩103,414 | ₩99,340 | ₩99,968 | -2.22% | 21.6만 |
|---|
| 2025.11.21 | ₩101,558 | ₩105,030 | ₩101,558 | ₩102,800 | +1.22% | 9.2만 |
|---|
| 2025.11.20 | ₩101,371 | ₩104,816 | ₩100,583 | ₩101,598 | +0.22% | 11.1만 |
|---|
| 2025.11.19 | ₩101,985 | ₩102,960 | ₩100,716 | ₩101,491 | -0.48% | 9.8만 |
|---|
| 2025.11.18 | ₩103,668 | ₩104,963 | ₩101,638 | ₩101,905 | -1.70% | 10.4만 |
|---|
| 2025.11.17 | ₩107,447 | ₩107,447 | ₩104,108 | ₩104,723 | -2.54% | 13.2만 |
|---|
| 2025.11.14 | ₩107,194 | ₩108,149 | ₩106,513 | ₩107,441 | +0.23% | 4.8만 |
|---|
| 2025.11.13 | ₩110,639 | ₩110,639 | ₩107,848 | ₩108,275 | -2.14% | 6.9만 |
|---|
| 2025.11.12 | ₩112,857 | ₩113,371 | ₩110,713 | ₩111,401 | -1.29% | 12.3만 |
|---|
| 2025.11.11 | ₩112,843 | ₩112,843 | ₩111,107 | ₩112,135 | -0.63% | 4.2만 |
|---|
| 2025.11.10 | ₩110,706 | ₩113,311 | ₩110,706 | ₩111,988 | +1.16% | 25.1만 |
|---|
| 2025.11.07 | ₩108,182 | ₩110,372 | ₩107,434 | ₩110,065 | +1.74% | 18.5만 |
|---|
| 2025.11.06 | ₩106,352 | ₩109,544 | ₩106,285 | ₩108,516 | +2.03% | 30.4만 |
|---|
| 2025.11.05 | ₩115,648 | ₩115,648 | ₩106,171 | ₩106,900 | -7.56% | 14.5만 |
|---|
| 2025.11.04 | ₩115,648 | ₩118,306 | ₩115,034 | ₩118,119 | +2.14% | 24.4만 |
|---|
| 2025.11.03 | ₩117,478 | ₩118,766 | ₩113,912 | ₩117,037 | -0.38% | 10.1만 |
|---|
| 2025.10.31 | ₩117,491 | ₩118,119 | ₩116,983 | ₩117,184 | -0.26% | 11.6만 |
|---|
| 2025.10.30 | ₩117,344 | ₩118,119 | ₩115,835 | ₩117,090 | -0.22% | 10.8만 |
|---|
| 2025.10.29 | ₩117,211 | ₩119,094 | ₩116,296 | ₩117,037 | -0.15% | 10만 |
|---|
| 2025.10.28 | ₩120,122 | ₩120,670 | ₩117,878 | ₩117,878 | -1.87% | 4.9만 |
|---|
| 2025.10.27 | ₩121,097 | ₩121,992 | ₩120,376 | ₩120,923 | -0.14% | 10.4만 |
|---|
| 2025.10.24 | ₩119,775 | ₩121,738 | ₩119,775 | ₩120,309 | +0.45% | 9.2만 |
|---|
| 2025.10.23 | ₩120,469 | ₩121,391 | ₩117,812 | ₩119,481 | -0.82% | 21만 |
|---|
| 2025.10.22 | ₩121,698 | ₩122,206 | ₩120,055 | ₩120,710 | -0.81% | 13.7만 |
|---|
| 2025.10.21 | ₩120,656 | ₩121,618 | ₩120,216 | ₩120,630 | -0.02% | 9.7만 |
|---|
| 2025.10.20 | ₩118,252 | ₩120,776 | ₩118,252 | ₩120,095 | +1.56% | 9만 |
|---|
| 2025.10.17 | ₩115,661 | ₩119,207 | ₩115,661 | ₩118,239 | +2.23% | 8.4만 |
|---|
| 2025.10.16 | ₩117,077 | ₩117,638 | ₩114,753 | ₩115,661 | -1.21% | 10.1만 |
|---|
| 2025.10.15 | ₩114,606 | ₩117,544 | ₩114,593 | ₩117,010 | +2.10% | 11.8만 |
|---|
| 2025.10.14 | ₩114,246 | ₩115,448 | ₩113,952 | ₩114,266 | +0.02% | 5.6만 |
|---|
| 2025.10.13 | ₩115,635 | ₩116,436 | ₩115,154 | ₩115,287 | -0.30% | 8.1만 |
|---|
| 2025.10.10 | ₩114,499 | ₩116,556 | ₩114,085 | ₩114,753 | +0.22% | 14.7만 |
|---|