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 | ₩128,187 | ₩129,804 | ₩127,292 | ₩127,346 | -0.66% | 7.7만 |
| 2026.10.08 | ₩126,491 | ₩128,989 | ₩125,796 | ₩127,773 | +1.01% | 11.8만 |
| 2026.10.07 | ₩127,159 | ₩128,040 | ₩125,529 | ₩126,491 | -0.53% | 14.7만 |
| 2026.10.06 | ₩129,496 | ₩131,233 | ₩128,187 | ₩128,575 | -0.71% | 24.4만 |
| 2026.10.05 | ₩127,573 | ₩130,378 | ₩126,998 | ₩128,468 | +0.70% | 10.8만 |
| 2026.10.02 | ₩126,197 | ₩128,535 | ₩126,137 | ₩127,867 | +1.32% | 10.4만 |
| 2026.10.01 | ₩125,956 | ₩128,434 | ₩123,218 | ₩125,048 | -0.72% | 14.2만 |
| 2026.09.30 | ₩129,336 | ₩130,899 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,424 |
| -2.25% |
| 20만 |
| 2026.09.29 | ₩130,712 | ₩130,712 | ₩128,134 | ₩129,015 | -1.30% | 13.8만 |
|---|
| 2026.09.28 | ₩128,668 | ₩131,380 | ₩128,441 | ₩129,670 | +0.78% | 13.9만 |
|---|
| 2026.09.25 | ₩130,138 | ₩130,138 | ₩127,680 | ₩128,668 | -1.13% | 4만 |
|---|
| 2026.09.24 | ₩127,960 | ₩128,975 | ₩124,914 | ₩128,808 | +0.66% | 5.8만 |
|---|
| 2026.09.23 | ₩128,294 | ₩129,082 | ₩125,569 | ₩126,891 | -1.09% | 6.3만 |
|---|
| 2026.09.22 | ₩128,227 | ₩128,828 | ₩126,170 | ₩127,493 | -0.57% | 10.3만 |
|---|
| 2026.09.21 | ₩125,542 | ₩127,786 | ₩124,714 | ₩127,225 | +1.34% | 21.7만 |
|---|
| 2026.09.18 | ₩125,489 | ₩125,582 | ₩123,351 | ₩124,246 | -0.99% | 18.5만 |
|---|
| 2026.09.17 | ₩129,327 | ₩129,327 | ₩126,090 | ₩126,090 | -2.50% | 8.3만 |
|---|
| 2026.09.16 | ₩128,448 | ₩130,805 | ₩126,277 | ₩127,479 | -0.75% | 12.9만 |
|---|
| 2026.09.15 | ₩127,038 | ₩128,321 | ₩125,141 | ₩127,119 | +0.06% | 70.9만 |
|---|
| 2026.09.14 | ₩126,818 | ₩129,416 | ₩126,564 | ₩127,987 | +0.92% | 14.2만 |
|---|
| 2026.09.11 | ₩129,870 | ₩129,870 | ₩123,913 | ₩125,542 | -3.33% | 9.2만 |
|---|
| 2026.09.10 | ₩125,582 | ₩127,159 | ₩124,019 | ₩124,741 | -0.67% | 10.4만 |
|---|
| 2026.09.09 | ₩125,556 | ₩127,346 | ₩124,500 | ₩125,115 | -0.35% | 7.7만 |
|---|
| 2026.09.08 | ₩127,279 | ₩127,840 | ₩126,010 | ₩126,023 | -0.99% | 14.2만 |
|---|
| 2026.09.04 | ₩130,872 | ₩130,872 | ₩127,058 | ₩127,740 | -2.39% | 4.4만 |
|---|
| 2026.09.03 | ₩133,824 | ₩133,824 | ₩130,345 | ₩130,525 | -2.47% | 6.4만 |
|---|
| 2026.09.02 | ₩130,699 | ₩133,584 | ₩130,699 | ₩131,928 | +0.94% | 7.3만 |
|---|
| 2026.09.01 | ₩132,435 | ₩133,297 | ₩130,071 | ₩130,084 | -1.78% | 11.7만 |
|---|
| 2026.08.31 | ₩133,063 | ₩134,292 | ₩131,954 | ₩132,889 | -0.13% | 10만 |
|---|
| 2026.08.28 | ₩132,542 | ₩133,624 | ₩131,393 | ₩133,437 | +0.68% | 5.3만 |
|---|
| 2026.08.27 | ₩134,960 | ₩136,202 | ₩132,262 | ₩133,263 | -1.26% | 20.4만 |
|---|
| 2026.08.26 | ₩138,941 | ₩138,941 | ₩136,002 | ₩136,042 | -2.09% | 5.4만 |
|---|
| 2026.08.25 | ₩136,550 | ₩139,128 | ₩136,550 | ₩138,927 | +1.74% | 7만 |
|---|
| 2026.08.24 | ₩135,975 | ₩137,859 | ₩135,948 | ₩136,389 | +0.30% | 18.4만 |
|---|
| 2026.08.21 | ₩137,231 | ₩137,231 | ₩135,013 | ₩135,855 | -1.00% | 16.3만 |
|---|
| 2026.08.20 | ₩136,616 | ₩139,809 | ₩136,082 | ₩136,122 | -0.36% | 18.3만 |
|---|
| 2026.08.19 | ₩135,708 | ₩138,740 | ₩134,920 | ₩138,206 | +1.84% | 20만 |
|---|
| 2026.08.18 | ₩136,576 | ₩138,306 | ₩133,584 | ₩133,584 | -2.19% | 14만 |
|---|
| 2026.08.17 | ₩139,555 | ₩139,555 | ₩136,095 | ₩136,109 | -2.47% | 21만 |
|---|
| 2026.08.14 | ₩139,315 | ₩141,673 | ₩139,315 | ₩140,250 | +0.67% | 22.5만 |
|---|
| 2026.08.13 | ₩137,204 | ₩139,635 | ₩137,204 | ₩139,168 | +1.43% | 13만 |
|---|
| 2026.08.12 | ₩135,274 | ₩137,344 | ₩133,210 | ₩137,204 | +1.43% | 27.6만 |
|---|
| 2026.08.11 | ₩134,386 | ₩136,262 | ₩134,084 | ₩134,292 | -0.07% | 8.7만 |
|---|
| 2026.08.10 | ₩130,765 | ₩134,626 | ₩130,765 | ₩134,145 | +2.58% | 12.5만 |
|---|
| 2026.08.07 | ₩132,555 | ₩134,753 | ₩131,807 | ₩131,954 | -0.45% | 8.4만 |
|---|
| 2026.08.06 | ₩133,130 | ₩134,272 | ₩132,268 | ₩133,063 | -0.05% | 9.6만 |
|---|
| 2026.08.05 | ₩134,092 | ₩134,760 | ₩132,529 | ₩133,504 | -0.44% | 19.7만 |
|---|
| 2026.08.04 | ₩132,462 | ₩134,980 | ₩132,462 | ₩133,010 | +0.41% | 18.8만 |
|---|
| 2026.08.03 | ₩126,624 | ₩133,170 | ₩125,242 | ₩132,449 | +4.60% | 25.7만 |
|---|
| 2026.07.31 | ₩136,857 | ₩136,857 | ₩126,370 | ₩126,531 | -7.55% | 19.2만 |
|---|
| 2026.07.30 | ₩133,691 | ₩136,777 | ₩133,517 | ₩136,389 | +2.02% | 10.4만 |
|---|
| 2026.07.29 | ₩131,634 | ₩134,719 | ₩131,300 | ₩133,664 | +1.54% | 7.8만 |
|---|
| 2026.07.28 | ₩132,809 | ₩134,853 | ₩132,221 | ₩132,889 | +0.06% | 7.6만 |
|---|
| 2026.07.27 | ₩129,363 | ₩132,435 | ₩128,722 | ₩132,021 | +2.05% | 9.1만 |
|---|
| 2026.07.24 | ₩126,531 | ₩128,201 | ₩125,382 | ₩127,773 | +0.98% | 9.2만 |
|---|
| 2026.07.23 | ₩127,225 | ₩128,060 | ₩126,023 | ₩126,958 | -0.21% | 10.4만 |
|---|
| 2026.07.22 | ₩129,576 | ₩129,930 | ₩127,252 | ₩127,426 | -1.66% | 18.4만 |
|---|
| 2026.07.21 | ₩129,069 | ₩129,957 | ₩126,972 | ₩128,294 | -0.60% | 12.9만 |
|---|
| 2026.07.20 | ₩132,208 | ₩133,843 | ₩130,004 | ₩130,378 | -1.38% | 18.1만 |
|---|
| 2026.07.17 | ₩130,672 | ₩132,235 | ₩130,051 | ₩131,954 | +0.98% | 14.8만 |
|---|
| 2026.07.16 | ₩130,258 | ₩132,034 | ₩128,187 | ₩130,725 | +0.36% | 20.2만 |
|---|
| 2026.07.15 | ₩134,299 | ₩136,015 | ₩130,298 | ₩130,458 | -2.86% | 21.6만 |
|---|
| 2026.07.14 | ₩135,962 | ₩136,336 | ₩133,197 | ₩133,918 | -1.50% | 10만 |
|---|
| 2026.07.13 | ₩132,796 | ₩136,576 | ₩131,968 | ₩135,040 | +1.69% | 13.7만 |
|---|
| 2026.07.10 | ₩136,336 | ₩136,336 | ₩132,422 | ₩133,090 | -2.38% | 23.2만 |
|---|
| 2026.07.09 | ₩136,356 | ₩138,967 | ₩136,015 | ₩136,269 | -0.06% | 16만 |
|---|
| 2026.07.08 | ₩138,487 | ₩138,567 | ₩136,015 | ₩136,656 | -1.32% | 16.6만 |
|---|
| 2026.07.07 | ₩138,340 | ₩139,595 | ₩135,260 | ₩138,219 | -0.09% | 17.1만 |
|---|
| 2026.07.06 | ₩138,219 | ₩140,624 | ₩135,895 | ₩136,857 | -0.99% | 50.9만 |
|---|
| 2026.07.02 | ₩138,941 | ₩140,898 | ₩136,363 | ₩139,074 | +0.10% | 32.3만 |
|---|
| 2026.07.01 | ₩135,267 | ₩140,263 | ₩133,577 | ₩138,740 | +2.57% | 34.6만 |
|---|
| 2026.06.30 | ₩136,176 | ₩138,193 | ₩134,279 | ₩135,267 | -0.67% | 42만 |
|---|
| 2026.06.29 | ₩134,706 | ₩138,086 | ₩132,782 | ₩136,296 | +1.18% | 42.6만 |
|---|
| 2026.06.26 | ₩131,594 | ₩135,468 | ₩129,897 | ₩133,090 | +1.14% | 26만 |
|---|
| 2026.06.25 | ₩129,136 | ₩131,887 | ₩125,983 | ₩131,286 | +1.67% | 24.3만 |
|---|
| 2026.06.24 | ₩126,544 | ₩129,750 | ₩125,642 | ₩128,695 | +1.70% | 28.9만 |
|---|
| 2026.06.23 | ₩126,264 | ₩128,094 | ₩125,542 | ₩126,544 | +0.22% | 21.9만 |
|---|
| 2026.06.22 | ₩125,970 | ₩127,813 | ₩124,861 | ₩126,077 | +0.08% | 34.2만 |
|---|
| 2026.06.18 | ₩127,800 | ₩129,510 | ₩126,183 | ₩126,825 | -0.76% | 25.7만 |
|---|
| 2026.06.17 | ₩130,952 | ₩131,874 | ₩126,037 | ₩127,666 | -2.51% | 75.9만 |
|---|
| 2026.06.16 | ₩129,376 | ₩131,620 | ₩128,134 | ₩130,952 | +1.22% | 45.1만 |
|---|
| 2026.06.15 | ₩129,483 | ₩132,502 | ₩128,775 | ₩129,376 | -0.08% | 50.2만 |
|---|
| 2026.06.12 | ₩130,498 | ₩132,262 | ₩129,015 | ₩129,483 | -0.78% | 21.5만 |
|---|
| 2026.06.11 | ₩128,454 | ₩133,263 | ₩127,239 | ₩131,487 | +2.36% | 51.7만 |
|---|
| 2026.06.10 | ₩121,455 | ₩129,042 | ₩121,455 | ₩128,441 | +5.75% | 49만 |
|---|
| 2026.06.09 | ₩120,707 | ₩122,937 | ₩118,983 | ₩122,563 | +1.54% | 16.6만 |
|---|
| 2026.06.08 | ₩122,537 | ₩122,777 | ₩119,705 | ₩119,758 | -2.27% | 8.9만 |
|---|
| 2026.06.05 | ₩117,140 | ₩121,602 | ₩117,140 | ₩121,040 | +3.33% | 14.4만 |
|---|
| 2026.06.04 | ₩121,802 | ₩121,802 | ₩116,806 | ₩118,409 | -2.79% | 18.9만 |
|---|
| 2026.06.03 | ₩127,252 | ₩127,252 | ₩121,722 | ₩121,802 | -4.28% | 40.5만 |
|---|
| 2026.06.02 | ₩130,378 | ₩131,587 | ₩127,225 | ₩127,252 | -2.40% | 15.3만 |
|---|
| 2026.06.01 | ₩128,254 | ₩131,353 | ₩128,054 | ₩130,899 | +2.06% | 14.2만 |
|---|
| 2026.05.29 | ₩126,170 | ₩130,284 | ₩126,170 | ₩128,668 | +1.98% | 23.8만 |
|---|
| 2026.05.28 | ₩126,998 | ₩129,603 | ₩124,782 | ₩127,105 | +0.08% | 37.2만 |
|---|
| 2026.05.27 | ₩128,040 | ₩129,710 | ₩126,778 | ₩126,932 | -0.87% | 80.4만 |
|---|
| 2026.05.26 | ₩128,481 | ₩130,832 | ₩127,960 | ₩128,040 | -0.34% | 146.4만 |
|---|
| 2026.05.22 | ₩127,386 | ₩129,483 | ₩127,252 | ₩128,147 | +0.60% | 24.7만 |
|---|
| 2026.05.21 | ₩126,451 | ₩130,004 | ₩123,445 | ₩128,348 | +1.50% | 28만 |
|---|
| 2026.05.20 | ₩126,972 | ₩128,254 | ₩123,098 | ₩128,134 | +0.92% | 31.7만 |
|---|
| 2026.05.19 | ₩127,306 | ₩127,973 | ₩125,061 | ₩125,302 | -1.57% | 20만 |
|---|
| 2026.05.18 | ₩129,189 | ₩130,618 | ₩128,078 | ₩128,735 | -0.35% | 13.2만 |
|---|
| 2026.05.15 | ₩127,920 | ₩129,977 | ₩127,920 | ₩128,949 | +0.80% | 11.8만 |
|---|
| 2026.05.14 | ₩130,218 | ₩132,462 | ₩129,122 | ₩129,763 | -0.35% | 206.7만 |
|---|
| 2026.05.13 | ₩126,791 | ₩129,937 | ₩124,767 | ₩128,895 | +1.66% | 17만 |
|---|
| 2026.05.12 | ₩124,487 | ₩128,000 | ₩124,487 | ₩126,170 | +1.35% | 21만 |
|---|
| 2026.05.11 | ₩125,235 | ₩125,703 | ₩122,797 | ₩124,487 | -0.60% | 15만 |
|---|
| 2026.05.08 | ₩129,496 | ₩129,683 | ₩124,745 | ₩125,021 | -3.46% | 10.1만 |
|---|
| 2026.05.07 | ₩126,050 | ₩129,269 | ₩125,195 | ₩127,426 | +1.09% | 23.4만 |
|---|
| 2026.05.06 | ₩122,243 | ₩131,086 | ₩122,243 | ₩127,252 | +4.10% | 27.2만 |
|---|
| 2026.05.05 | ₩122,937 | ₩124,821 | ₩121,147 | ₩121,521 | -1.15% | 6.2만 |
|---|
| 2026.05.04 | ₩123,619 | ₩124,057 | ₩121,915 | ₩122,937 | -0.55% | 19.7만 |
|---|
| 2026.05.01 | ₩122,289 | ₩124,353 | ₩121,401 | ₩123,565 | +1.04% | 13.6만 |
|---|
| 2026.04.30 | ₩119,958 | ₩122,670 | ₩119,858 | ₩121,842 | +1.57% | 15.6만 |
|---|
| 2026.04.29 | ₩118,329 | ₩120,132 | ₩117,995 | ₩119,558 | +1.04% | 7.6만 |
|---|
| 2026.04.28 | ₩121,802 | ₩122,550 | ₩121,000 | ₩121,174 | -0.52% | 4.1만 |
|---|
| 2026.04.27 | ₩122,203 | ₩123,712 | ₩121,495 | ₩122,029 | -0.14% | 14.6만 |
|---|
| 2026.04.24 | ₩119,798 | ₩121,949 | ₩118,736 | ₩121,588 | +1.49% | 8.8만 |
|---|
| 2026.04.23 | ₩119,277 | ₩121,187 | ₩118,208 | ₩120,025 | +0.63% | 9.3만 |
|---|
| 2026.04.22 | ₩122,550 | ₩123,552 | ₩118,937 | ₩119,665 | -2.35% | 11.2만 |
|---|
| 2026.04.21 | ₩125,088 | ₩125,308 | ₩121,468 | ₩121,909 | -2.54% | 6.1만 |
|---|
| 2026.04.20 | ₩124,474 | ₩125,970 | ₩124,460 | ₩124,767 | +0.24% | 11.2만 |
|---|
| 2026.04.17 | ₩128,561 | ₩128,561 | ₩124,460 | ₩125,863 | -2.10% | 10.5만 |
|---|
| 2026.04.16 | ₩123,872 | ₩127,239 | ₩123,338 | ₩126,330 | +1.98% | 11.3만 |
|---|
| 2026.04.15 | ₩131,700 | ₩131,734 | ₩123,245 | ₩123,485 | -6.24% | 10.6만 |
|---|
| 2026.04.14 | ₩131,707 | ₩132,649 | ₩130,057 | ₩131,220 | -0.37% | 6.4만 |
|---|
| 2026.04.13 | ₩125,796 | ₩130,952 | ₩124,246 | ₩130,805 | +3.98% | 8.6만 |
|---|
| 2026.04.10 | ₩130,618 | ₩131,747 | ₩126,825 | ₩127,105 | -2.69% | 5.7만 |
|---|
| 2026.04.09 | ₩130,004 | ₩132,262 | ₩129,416 | ₩130,912 | +0.70% | 27.7만 |
|---|
| 2026.04.08 | ₩131,874 | ₩133,344 | ₩130,505 | ₩131,567 | -0.23% | 12.9만 |
|---|
| 2026.04.07 | ₩127,653 | ₩129,543 | ₩125,569 | ₩127,479 | -0.14% | 5.4만 |
|---|
| 2026.04.06 | ₩125,275 | ₩129,884 | ₩125,275 | ₩128,548 | +2.61% | 4.9만 |
|---|
| 2026.04.02 | ₩121,121 | ₩127,733 | ₩121,121 | ₩126,290 | +4.27% | 12.7만 |
|---|
| 2026.04.01 | ₩123,832 | ₩123,959 | ₩121,254 | ₩123,311 | -0.42% | 14.8만 |
|---|
| 2026.03.31 | ₩118,609 | ₩123,071 | ₩117,928 | ₩122,416 | +3.21% | 8.3만 |
|---|
| 2026.03.30 | ₩115,417 | ₩119,063 | ₩115,417 | ₩117,407 | +1.72% | 24.3만 |
|---|
| 2026.03.27 | ₩119,037 | ₩119,892 | ₩114,361 | ₩115,417 | -3.04% | 8.3만 |
|---|
| 2026.03.26 | ₩122,109 | ₩123,659 | ₩119,317 | ₩119,544 | -2.10% | 8.5만 |
|---|
| 2026.03.25 | ₩122,710 | ₩124,086 | ₩121,555 | ₩123,351 | +0.52% | 7.3만 |
|---|
| 2026.03.24 | ₩120,239 | ₩122,764 | ₩120,239 | ₩121,708 | +1.22% | 19.6만 |
|---|
| 2026.03.23 | ₩121,241 | ₩122,109 | ₩119,077 | ₩120,987 | -0.21% | 10.7만 |
|---|
| 2026.03.20 | ₩120,840 | ₩120,840 | ₩115,103 | ₩116,993 | -3.18% | 28.8만 |
|---|
| 2026.03.19 | ₩123,191 | ₩124,033 | ₩119,291 | ₩120,693 | -2.03% | 10.1만 |
|---|
| 2026.03.18 | ₩125,609 | ₩126,023 | ₩123,305 | ₩123,572 | -1.62% | 9.9만 |
|---|
| 2026.03.17 | ₩124,033 | ₩128,254 | ₩124,033 | ₩125,609 | +1.27% | 13.8만 |
|---|
| 2026.03.16 | ₩120,506 | ₩124,928 | ₩120,506 | ₩124,821 | +3.58% | 8.7만 |
|---|
| 2026.03.13 | ₩125,462 | ₩126,811 | ₩119,825 | ₩120,373 | -4.06% | 16.2만 |
|---|
| 2026.03.12 | ₩128,949 | ₩128,949 | ₩123,632 | ₩123,645 | -4.11% | 29.9만 |
|---|
| 2026.03.11 | ₩131,019 | ₩131,807 | ₩128,014 | ₩129,283 | -1.33% | 16.2만 |
|---|
| 2026.03.10 | ₩131,273 | ₩132,061 | ₩129,109 | ₩131,019 | -0.19% | 14만 |
|---|
| 2026.03.09 | ₩127,078 | ₩133,036 | ₩127,012 | ₩131,273 | +3.30% | 24.7만 |
|---|
| 2026.03.06 | ₩126,598 | ₩128,040 | ₩124,928 | ₩125,021 | -1.25% | 11.9만 |
|---|
| 2026.03.05 | ₩125,729 | ₩128,922 | ₩125,482 | ₩128,160 | +1.93% | 10.3만 |
|---|
| 2026.03.04 | ₩130,311 | ₩131,046 | ₩125,609 | ₩126,544 | -2.89% | 11.1만 |
|---|
| 2026.03.03 | ₩129,202 | ₩129,683 | ₩124,046 | ₩128,935 | -0.21% | 15.6만 |
|---|
| 2026.03.02 | ₩129,710 | ₩131,313 | ₩125,636 | ₩129,617 | -0.07% | 25.4만 |
|---|
| 2026.02.27 | ₩125,141 | ₩132,502 | ₩124,834 | ₩129,630 | +3.59% | 39.7만 |
|---|
| 2026.02.26 | ₩124,420 | ₩127,352 | ₩122,710 | ₩126,517 | +1.69% | 17.9만 |
|---|
| 2026.02.25 | ₩123,251 | ₩125,589 | ₩122,049 | ₩123,859 | +0.49% | 19.3만 |
|---|
| 2026.02.24 | ₩125,890 | ₩125,943 | ₩122,684 | ₩123,445 | -1.94% | 17만 |
|---|
| 2026.02.23 | ₩126,905 | ₩127,760 | ₩124,113 | ₩124,861 | -1.61% | 12.8만 |
|---|
| 2026.02.20 | ₩125,930 | ₩130,244 | ₩125,569 | ₩127,493 | +1.24% | 9.9만 |
|---|
| 2026.02.19 | ₩123,365 | ₩125,676 | ₩121,187 | ₩125,556 | +1.78% | 20.2만 |
|---|
| 2026.02.18 | ₩122,617 | ₩125,075 | ₩121,201 | ₩123,365 | +0.61% | 13.8만 |
|---|
| 2026.02.17 | ₩122,269 | ₩123,151 | ₩118,818 | ₩122,617 | +0.28% | 11.7만 |
|---|
| 2026.02.13 | ₩119,371 | ₩123,271 | ₩119,291 | ₩121,161 | +1.50% | 9.7만 |
|---|
| 2026.02.12 | ₩116,672 | ₩122,229 | ₩116,285 | ₩119,478 | +2.40% | 39.1만 |
|---|
| 2026.02.11 | ₩115,069 | ₩116,071 | ₩113,713 | ₩115,577 | +0.44% | 10.6만 |
|---|
| 2026.02.10 | ₩113,079 | ₩117,093 | ₩113,079 | ₩115,056 | +1.75% | 18.2만 |
|---|
| 2026.02.09 | ₩107,034 | ₩114,094 | ₩106,881 | ₩113,226 | +5.78% | 59.6만 |
|---|
| 2026.02.06 | ₩105,144 | ₩107,482 | ₩104,262 | ₩106,881 | +1.65% | 9.8만 |
|---|
| 2026.02.05 | ₩107,094 | ₩108,190 | ₩103,020 | ₩104,142 | -2.76% | 20만 |
|---|
| 2026.02.04 | ₩106,079 | ₩107,468 | ₩104,964 | ₩106,907 | +0.78% | 21.4만 |
|---|
| 2026.02.03 | ₩106,507 | ₩106,547 | ₩103,701 | ₩105,558 | -0.89% | 28.6만 |
|---|
| 2026.02.02 | ₩107,615 | ₩109,532 | ₩106,840 | ₩107,829 | +0.20% | 10.4만 |
|---|
| 2026.01.30 | ₩108,684 | ₩109,713 | ₩104,863 | ₩107,455 | -1.13% | 28.2만 |
|---|
| 2026.01.29 | ₩109,753 | ₩110,287 | ₩107,949 | ₩109,539 | -0.19% | 13.7만 |
|---|
| 2026.01.28 | ₩111,830 | ₩112,678 | ₩109,913 | ₩110,087 | -1.56% | 22.9만 |
|---|
| 2026.01.27 | ₩112,518 | ₩112,691 | ₩110,634 | ₩110,875 | -1.46% | 17.2만 |
|---|
| 2026.01.26 | ₩113,192 | ₩114,976 | ₩111,462 | ₩112,170 | -0.90% | 12.8만 |
|---|
| 2026.01.23 | ₩106,159 | ₩112,638 | ₩106,159 | ₩112,144 | +5.64% | 24.1만 |
|---|
| 2026.01.22 | ₩108,671 | ₩108,671 | ₩106,266 | ₩107,028 | -1.51% | 17.6만 |
|---|
| 2026.01.21 | ₩108,203 | ₩109,512 | ₩105,398 | ₩106,760 | -1.33% | 16.3만 |
|---|
| 2026.01.20 | ₩109,218 | ₩110,481 | ₩107,782 | ₩108,203 | -0.93% | 21.2만 |
|---|
| 2026.01.16 | ₩110,006 | ₩111,075 | ₩109,516 | ₩110,514 | +0.46% | 10.6만 |
|---|
| 2026.01.15 | ₩111,903 | ₩112,625 | ₩109,419 | ₩109,886 | -1.80% | 8.9만 |
|---|
| 2026.01.14 | ₩107,575 | ₩111,316 | ₩107,575 | ₩111,302 | +3.46% | 19.2만 |
|---|
| 2026.01.13 | ₩107,602 | ₩109,753 | ₩106,507 | ₩109,379 | +1.65% | 11.2만 |
|---|
| 2026.01.12 | ₩107,869 | ₩110,461 | ₩106,279 | ₩109,098 | +1.14% | 20만 |
|---|
| 2026.01.09 | ₩109,526 | ₩109,526 | ₩106,627 | ₩107,575 | -1.78% | 10.1만 |
|---|
| 2026.01.08 | ₩104,917 | ₩109,058 | ₩104,356 | ₩108,884 | +3.78% | 34.4만 |
|---|
| 2026.01.07 | ₩108,991 | ₩108,991 | ₩105,578 | ₩105,692 | -3.03% | 24.3만 |
|---|
| 2026.01.06 | ₩111,008 | ₩111,008 | ₩108,524 | ₩109,285 | -1.55% | 138.4만 |
|---|
| 2026.01.05 | ₩111,302 | ₩112,665 | ₩110,461 | ₩110,541 | -0.68% | 11.6만 |
|---|
| 2026.01.02 | ₩109,365 | ₩110,501 | ₩108,884 | ₩110,180 | +0.75% | 17.3만 |
|---|
| 2025.12.31 | ₩108,510 | ₩109,125 | ₩107,488 | ₩108,871 | +0.33% | 19.2만 |
|---|
| 2025.12.30 | ₩108,190 | ₩109,138 | ₩107,882 | ₩108,537 | +0.32% | 10.2만 |
|---|
| 2025.12.29 | ₩110,461 | ₩110,848 | ₩108,377 | ₩108,430 | -1.84% | 13.3만 |
|---|
| 2025.12.26 | ₩110,447 | ₩110,447 | ₩109,325 | ₩109,579 | -0.79% | 5.2만 |
|---|
| 2025.12.24 | ₩109,606 | ₩110,220 | ₩109,111 | ₩109,926 | +0.29% | 14.1만 |
|---|
| 2025.12.23 | ₩109,753 | ₩112,351 | ₩109,659 | ₩109,926 | +0.16% | 17.2만 |
|---|
| 2025.12.22 | ₩110,367 | ₩110,594 | ₩108,804 | ₩109,472 | -0.81% | 8.4만 |
|---|
| 2025.12.19 | ₩109,619 | ₩110,701 | ₩106,413 | ₩109,739 | +0.11% | 17.7만 |
|---|
| 2025.12.18 | ₩110,127 | ₩111,676 | ₩109,045 | ₩109,726 | -0.36% | 38.5만 |
|---|
| 2025.12.17 | ₩107,902 | ₩109,566 | ₩106,019 | ₩109,432 | +1.42% | 23.1만 |
|---|
| 2025.12.16 | ₩106,760 | ₩110,153 | ₩106,760 | ₩109,659 | +2.72% | 9.2만 |
|---|
| 2025.12.15 | ₩110,741 | ₩111,476 | ₩109,005 | ₩110,835 | +0.08% | 84.4만 |
|---|
| 2025.12.12 | ₩110,380 | ₩112,331 | ₩110,120 | ₩110,688 | +0.28% | 7.3만 |
|---|
| 2025.12.11 | ₩109,926 | ₩110,648 | ₩108,003 | ₩110,327 | +0.36% | 13.7만 |
|---|
| 2025.12.10 | ₩105,892 | ₩109,686 | ₩105,892 | ₩109,151 | +3.08% | 117.3만 |
|---|
| 2025.12.09 | ₩104,904 | ₩108,938 | ₩104,904 | ₩108,163 | +3.11% | 14.6만 |
|---|
| 2025.12.08 | ₩106,493 | ₩106,493 | ₩103,668 | ₩105,184 | -1.23% | 18.4만 |
|---|
| 2025.12.05 | ₩107,054 | ₩108,403 | ₩105,384 | ₩105,919 | -1.06% | 41.3만 |
|---|
| 2025.12.04 | ₩104,944 | ₩107,335 | ₩104,944 | ₩107,054 | +2.01% | 18만 |
|---|
| 2025.12.03 | ₩100,843 | ₩105,291 | ₩100,522 | ₩104,957 | +4.08% | 34.5만 |
|---|
| 2025.12.02 | ₩102,138 | ₩102,686 | ₩100,135 | ₩100,348 | -1.75% | 11.6만 |
|---|
| 2025.12.01 | ₩101,497 | ₩103,514 | ₩100,442 | ₩102,419 | +0.91% | 13.5만 |
|---|
| 2025.11.28 | ₩101,898 | ₩103,260 | ₩101,591 | ₩102,753 | +0.84% | 15만 |
|---|
| 2025.11.26 | ₩100,188 | ₩103,087 | ₩100,188 | ₩101,951 | +1.76% | 7.6만 |
|---|
| 2025.11.25 | ₩99,988 | ₩102,125 | ₩99,386 | ₩101,217 | +1.23% | 12.2만 |
|---|
| 2025.11.24 | ₩102,259 | ₩103,434 | ₩99,360 | ₩99,988 | -2.22% | 21.6만 |
|---|
| 2025.11.21 | ₩101,577 | ₩105,050 | ₩101,577 | ₩102,820 | +1.22% | 9.2만 |
|---|
| 2025.11.20 | ₩101,390 | ₩104,837 | ₩100,602 | ₩101,617 | +0.22% | 11.1만 |
|---|
| 2025.11.19 | ₩102,005 | ₩102,980 | ₩100,736 | ₩101,510 | -0.48% | 9.8만 |
|---|
| 2025.11.18 | ₩103,688 | ₩104,984 | ₩101,657 | ₩101,925 | -1.70% | 10.4만 |
|---|
| 2025.11.17 | ₩107,468 | ₩107,468 | ₩104,129 | ₩104,743 | -2.54% | 13.2만 |
|---|
| 2025.11.14 | ₩107,215 | ₩108,170 | ₩106,533 | ₩107,462 | +0.23% | 4.8만 |
|---|
| 2025.11.13 | ₩110,661 | ₩110,661 | ₩107,869 | ₩108,297 | -2.14% | 6.9만 |
|---|
| 2025.11.12 | ₩112,878 | ₩113,393 | ₩110,734 | ₩111,422 | -1.29% | 12.3만 |
|---|
| 2025.11.11 | ₩112,865 | ₩112,865 | ₩111,129 | ₩112,157 | -0.63% | 4.2만 |
|---|
| 2025.11.10 | ₩110,728 | ₩113,333 | ₩110,728 | ₩112,010 | +1.16% | 25.1만 |
|---|
| 2025.11.07 | ₩108,203 | ₩110,394 | ₩107,455 | ₩110,087 | +1.74% | 18.5만 |
|---|
| 2025.11.06 | ₩106,373 | ₩109,566 | ₩106,306 | ₩108,537 | +2.03% | 30.4만 |
|---|
| 2025.11.05 | ₩115,670 | ₩115,670 | ₩106,191 | ₩106,921 | -7.56% | 14.5만 |
|---|
| 2025.11.04 | ₩115,670 | ₩118,329 | ₩115,056 | ₩118,142 | +2.14% | 24.4만 |
|---|
| 2025.11.03 | ₩117,500 | ₩118,790 | ₩113,934 | ₩117,060 | -0.38% | 10.1만 |
|---|
| 2025.10.31 | ₩117,514 | ₩118,142 | ₩117,006 | ₩117,207 | -0.26% | 11.6만 |
|---|
| 2025.10.30 | ₩117,367 | ₩118,142 | ₩115,857 | ₩117,113 | -0.22% | 10.8만 |
|---|
| 2025.10.29 | ₩117,233 | ₩119,117 | ₩116,318 | ₩117,060 | -0.15% | 10만 |
|---|
| 2025.10.28 | ₩120,145 | ₩120,693 | ₩117,901 | ₩117,901 | -1.87% | 4.9만 |
|---|
| 2025.10.27 | ₩121,121 | ₩122,016 | ₩120,399 | ₩120,947 | -0.14% | 10.4만 |
|---|
| 2025.10.24 | ₩119,798 | ₩121,762 | ₩119,798 | ₩120,332 | +0.45% | 9.2만 |
|---|
| 2025.10.23 | ₩120,493 | ₩121,414 | ₩117,834 | ₩119,504 | -0.82% | 21만 |
|---|
| 2025.10.22 | ₩121,722 | ₩122,229 | ₩120,079 | ₩120,733 | -0.81% | 13.7만 |
|---|
| 2025.10.21 | ₩120,680 | ₩121,642 | ₩120,239 | ₩120,653 | -0.02% | 9.7만 |
|---|
| 2025.10.20 | ₩118,275 | ₩120,800 | ₩118,275 | ₩120,119 | +1.56% | 9만 |
|---|
| 2025.10.17 | ₩115,684 | ₩119,230 | ₩115,684 | ₩118,262 | +2.23% | 8.4만 |
|---|
| 2025.10.16 | ₩117,100 | ₩117,661 | ₩114,775 | ₩115,684 | -1.21% | 10.1만 |
|---|
| 2025.10.15 | ₩114,628 | ₩117,567 | ₩114,615 | ₩117,033 | +2.10% | 11.8만 |
|---|
| 2025.10.14 | ₩114,268 | ₩115,470 | ₩113,974 | ₩114,288 | +0.02% | 5.6만 |
|---|
| 2025.10.13 | ₩115,657 | ₩116,459 | ₩115,176 | ₩115,310 | -0.30% | 8.1만 |
|---|
| 2025.10.10 | ₩114,522 | ₩116,579 | ₩114,107 | ₩114,775 | +0.22% | 14.7만 |
|---|