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 | ₩128,085 | ₩129,701 | ₩127,191 | ₩127,245 | -0.66% | 7.7만 |
| 2026.10.08 | ₩126,390 | ₩128,886 | ₩125,696 | ₩127,672 | +1.01% | 11.8만 |
| 2026.10.07 | ₩127,058 | ₩127,939 | ₩125,429 | ₩126,390 | -0.53% | 14.7만 |
| 2026.10.06 | ₩129,394 | ₩131,129 | ₩128,085 | ₩128,473 | -0.71% | 24.4만 |
| 2026.10.05 | ₩127,471 | ₩130,275 | ₩126,898 | ₩128,366 | +0.70% | 10.8만 |
| 2026.10.02 | ₩126,097 | ₩128,433 | ₩126,037 | ₩127,765 | +1.32% | 10.4만 |
| 2026.10.01 | ₩125,856 | ₩128,332 | ₩123,120 | ₩124,949 | -0.72% | 14.2만 |
| 2026.09.30 | ₩129,233 | ₩130,795 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,324 |
| -2.25% |
| 20만 |
| 2026.09.29 | ₩130,608 | ₩130,608 | ₩128,032 | ₩128,913 | -1.30% | 13.8만 |
|---|
| 2026.09.28 | ₩128,566 | ₩131,276 | ₩128,339 | ₩129,567 | +0.78% | 13.9만 |
|---|
| 2026.09.25 | ₩130,034 | ₩130,034 | ₩127,578 | ₩128,566 | -1.13% | 4만 |
|---|
| 2026.09.24 | ₩127,859 | ₩128,873 | ₩124,815 | ₩128,706 | +0.66% | 5.8만 |
|---|
| 2026.09.23 | ₩128,192 | ₩128,980 | ₩125,469 | ₩126,791 | -1.09% | 6.3만 |
|---|
| 2026.09.22 | ₩128,126 | ₩128,726 | ₩126,070 | ₩127,391 | -0.57% | 10.3만 |
|---|
| 2026.09.21 | ₩125,443 | ₩127,685 | ₩124,615 | ₩127,124 | +1.34% | 21.7만 |
|---|
| 2026.09.18 | ₩125,389 | ₩125,483 | ₩123,254 | ₩124,148 | -0.99% | 18.5만 |
|---|
| 2026.09.17 | ₩129,224 | ₩129,224 | ₩125,990 | ₩125,990 | -2.50% | 8.3만 |
|---|
| 2026.09.16 | ₩128,346 | ₩130,702 | ₩126,177 | ₩127,378 | -0.75% | 12.9만 |
|---|
| 2026.09.15 | ₩126,938 | ₩128,219 | ₩125,042 | ₩127,018 | +0.06% | 70.9만 |
|---|
| 2026.09.14 | ₩126,717 | ₩129,313 | ₩126,464 | ₩127,885 | +0.92% | 14.2만 |
|---|
| 2026.09.11 | ₩129,767 | ₩129,767 | ₩123,814 | ₩125,443 | -3.33% | 9.2만 |
|---|
| 2026.09.10 | ₩125,483 | ₩127,058 | ₩123,921 | ₩124,642 | -0.67% | 10.4만 |
|---|
| 2026.09.09 | ₩125,456 | ₩127,245 | ₩124,401 | ₩125,015 | -0.35% | 7.7만 |
|---|
| 2026.09.08 | ₩127,178 | ₩127,738 | ₩125,910 | ₩125,923 | -0.99% | 14.2만 |
|---|
| 2026.09.04 | ₩130,768 | ₩130,768 | ₩126,958 | ₩127,638 | -2.39% | 4.4만 |
|---|
| 2026.09.03 | ₩133,718 | ₩133,718 | ₩130,241 | ₩130,421 | -2.47% | 6.4만 |
|---|
| 2026.09.02 | ₩130,595 | ₩133,478 | ₩130,595 | ₩131,823 | +0.94% | 7.3만 |
|---|
| 2026.09.01 | ₩132,330 | ₩133,191 | ₩129,968 | ₩129,981 | -1.78% | 11.7만 |
|---|
| 2026.08.31 | ₩132,957 | ₩134,185 | ₩131,850 | ₩132,784 | -0.13% | 10만 |
|---|
| 2026.08.28 | ₩132,437 | ₩133,518 | ₩131,289 | ₩133,331 | +0.68% | 5.3만 |
|---|
| 2026.08.27 | ₩134,853 | ₩136,094 | ₩132,157 | ₩133,158 | -1.26% | 20.4만 |
|---|
| 2026.08.26 | ₩138,830 | ₩138,830 | ₩135,894 | ₩135,934 | -2.09% | 5.4만 |
|---|
| 2026.08.25 | ₩136,441 | ₩139,017 | ₩136,441 | ₩138,817 | +1.74% | 7만 |
|---|
| 2026.08.24 | ₩135,867 | ₩137,749 | ₩135,841 | ₩136,281 | +0.30% | 18.4만 |
|---|
| 2026.08.21 | ₩137,122 | ₩137,122 | ₩134,906 | ₩135,747 | -1.00% | 16.3만 |
|---|
| 2026.08.20 | ₩136,508 | ₩139,698 | ₩135,974 | ₩136,014 | -0.36% | 18.3만 |
|---|
| 2026.08.19 | ₩135,600 | ₩138,630 | ₩134,813 | ₩138,096 | +1.84% | 20만 |
|---|
| 2026.08.18 | ₩136,468 | ₩138,196 | ₩133,478 | ₩133,478 | -2.19% | 14만 |
|---|
| 2026.08.17 | ₩139,444 | ₩139,444 | ₩135,987 | ₩136,001 | -2.47% | 21만 |
|---|
| 2026.08.14 | ₩139,204 | ₩141,560 | ₩139,204 | ₩140,139 | +0.67% | 22.5만 |
|---|
| 2026.08.13 | ₩137,095 | ₩139,525 | ₩137,095 | ₩139,057 | +1.43% | 13만 |
|---|
| 2026.08.12 | ₩135,166 | ₩137,235 | ₩133,104 | ₩137,095 | +1.43% | 27.6만 |
|---|
| 2026.08.11 | ₩134,279 | ₩136,154 | ₩133,977 | ₩134,185 | -0.07% | 8.7만 |
|---|
| 2026.08.10 | ₩130,662 | ₩134,519 | ₩130,662 | ₩134,039 | +2.58% | 12.5만 |
|---|
| 2026.08.07 | ₩132,450 | ₩134,646 | ₩131,703 | ₩131,850 | -0.45% | 8.4만 |
|---|
| 2026.08.06 | ₩133,024 | ₩134,165 | ₩132,163 | ₩132,957 | -0.05% | 9.6만 |
|---|
| 2026.08.05 | ₩133,985 | ₩134,653 | ₩132,424 | ₩133,398 | -0.44% | 19.7만 |
|---|
| 2026.08.04 | ₩132,357 | ₩134,873 | ₩132,357 | ₩132,904 | +0.41% | 18.8만 |
|---|
| 2026.08.03 | ₩126,524 | ₩133,064 | ₩125,142 | ₩132,343 | +4.60% | 25.7만 |
|---|
| 2026.07.31 | ₩136,748 | ₩136,748 | ₩126,270 | ₩126,430 | -7.55% | 19.2만 |
|---|
| 2026.07.30 | ₩133,585 | ₩136,668 | ₩133,411 | ₩136,281 | +2.02% | 10.4만 |
|---|
| 2026.07.29 | ₩131,529 | ₩134,613 | ₩131,196 | ₩133,558 | +1.54% | 7.8만 |
|---|
| 2026.07.28 | ₩132,704 | ₩134,746 | ₩132,117 | ₩132,784 | +0.06% | 7.6만 |
|---|
| 2026.07.27 | ₩129,260 | ₩132,330 | ₩128,619 | ₩131,916 | +2.05% | 9.1만 |
|---|
| 2026.07.24 | ₩126,430 | ₩128,099 | ₩125,282 | ₩127,672 | +0.98% | 9.2만 |
|---|
| 2026.07.23 | ₩127,124 | ₩127,959 | ₩125,923 | ₩126,857 | -0.21% | 10.4만 |
|---|
| 2026.07.22 | ₩129,474 | ₩129,827 | ₩127,151 | ₩127,325 | -1.66% | 18.4만 |
|---|
| 2026.07.21 | ₩128,966 | ₩129,854 | ₩126,871 | ₩128,192 | -0.60% | 12.9만 |
|---|
| 2026.07.20 | ₩132,103 | ₩133,737 | ₩129,901 | ₩130,275 | -1.38% | 18.1만 |
|---|
| 2026.07.17 | ₩130,568 | ₩132,130 | ₩129,948 | ₩131,850 | +0.98% | 14.8만 |
|---|
| 2026.07.16 | ₩130,154 | ₩131,930 | ₩128,085 | ₩130,622 | +0.36% | 20.2만 |
|---|
| 2026.07.15 | ₩134,192 | ₩135,907 | ₩130,194 | ₩130,355 | -2.86% | 21.6만 |
|---|
| 2026.07.14 | ₩135,854 | ₩136,228 | ₩133,091 | ₩133,812 | -1.50% | 10만 |
|---|
| 2026.07.13 | ₩132,690 | ₩136,468 | ₩131,863 | ₩134,933 | +1.69% | 13.7만 |
|---|
| 2026.07.10 | ₩136,228 | ₩136,228 | ₩132,317 | ₩132,984 | -2.38% | 23.2만 |
|---|
| 2026.07.09 | ₩136,248 | ₩138,857 | ₩135,907 | ₩136,161 | -0.06% | 16만 |
|---|
| 2026.07.08 | ₩138,377 | ₩138,457 | ₩135,907 | ₩136,548 | -1.32% | 16.6만 |
|---|
| 2026.07.07 | ₩138,230 | ₩139,485 | ₩135,153 | ₩138,110 | -0.09% | 17.1만 |
|---|
| 2026.07.06 | ₩138,110 | ₩140,512 | ₩135,787 | ₩136,748 | -0.99% | 50.9만 |
|---|
| 2026.07.02 | ₩138,830 | ₩140,786 | ₩136,254 | ₩138,964 | +0.10% | 32.3만 |
|---|
| 2026.07.01 | ₩135,160 | ₩140,152 | ₩133,471 | ₩138,630 | +2.57% | 34.6만 |
|---|
| 2026.06.30 | ₩136,067 | ₩138,083 | ₩134,172 | ₩135,160 | -0.67% | 42만 |
|---|
| 2026.06.29 | ₩134,599 | ₩137,976 | ₩132,677 | ₩136,188 | +1.18% | 42.6만 |
|---|
| 2026.06.26 | ₩131,489 | ₩135,360 | ₩129,794 | ₩132,984 | +1.14% | 26만 |
|---|
| 2026.06.25 | ₩129,033 | ₩131,783 | ₩125,883 | ₩131,182 | +1.67% | 24.3만 |
|---|
| 2026.06.24 | ₩126,444 | ₩129,647 | ₩125,543 | ₩128,593 | +1.70% | 28.9만 |
|---|
| 2026.06.23 | ₩126,163 | ₩127,992 | ₩125,443 | ₩126,444 | +0.22% | 21.9만 |
|---|
| 2026.06.22 | ₩125,870 | ₩127,712 | ₩124,762 | ₩125,977 | +0.08% | 34.2만 |
|---|
| 2026.06.18 | ₩127,698 | ₩129,407 | ₩126,083 | ₩126,724 | -0.76% | 25.7만 |
|---|
| 2026.06.17 | ₩130,848 | ₩131,769 | ₩125,936 | ₩127,565 | -2.51% | 75.9만 |
|---|
| 2026.06.16 | ₩129,273 | ₩131,516 | ₩128,032 | ₩130,848 | +1.22% | 45.1만 |
|---|
| 2026.06.15 | ₩129,380 | ₩132,397 | ₩128,673 | ₩129,273 | -0.08% | 50.2만 |
|---|
| 2026.06.12 | ₩130,395 | ₩132,157 | ₩128,913 | ₩129,380 | -0.78% | 21.5만 |
|---|
| 2026.06.11 | ₩128,352 | ₩133,158 | ₩127,138 | ₩131,382 | +2.36% | 51.7만 |
|---|
| 2026.06.10 | ₩121,358 | ₩128,940 | ₩121,358 | ₩128,339 | +5.75% | 49만 |
|---|
| 2026.06.09 | ₩120,611 | ₩122,840 | ₩118,889 | ₩122,466 | +1.54% | 16.6만 |
|---|
| 2026.06.08 | ₩122,439 | ₩122,680 | ₩119,610 | ₩119,663 | -2.27% | 8.9만 |
|---|
| 2026.06.05 | ₩117,047 | ₩121,505 | ₩117,047 | ₩120,944 | +3.33% | 14.4만 |
|---|
| 2026.06.04 | ₩121,705 | ₩121,705 | ₩116,713 | ₩118,315 | -2.79% | 18.9만 |
|---|
| 2026.06.03 | ₩127,151 | ₩127,151 | ₩121,625 | ₩121,705 | -4.28% | 40.5만 |
|---|
| 2026.06.02 | ₩130,275 | ₩131,483 | ₩127,124 | ₩127,151 | -2.40% | 15.3만 |
|---|
| 2026.06.01 | ₩128,152 | ₩131,249 | ₩127,952 | ₩130,795 | +2.06% | 14.2만 |
|---|
| 2026.05.29 | ₩126,070 | ₩130,181 | ₩126,070 | ₩128,566 | +1.98% | 23.8만 |
|---|
| 2026.05.28 | ₩126,898 | ₩129,500 | ₩124,683 | ₩127,004 | +0.08% | 37.2만 |
|---|
| 2026.05.27 | ₩127,939 | ₩129,607 | ₩126,677 | ₩126,831 | -0.87% | 80.4만 |
|---|
| 2026.05.26 | ₩128,379 | ₩130,728 | ₩127,859 | ₩127,939 | -0.34% | 146.4만 |
|---|
| 2026.05.22 | ₩127,285 | ₩129,380 | ₩127,151 | ₩128,045 | +0.60% | 24.7만 |
|---|
| 2026.05.21 | ₩126,350 | ₩129,901 | ₩123,347 | ₩128,246 | +1.50% | 28만 |
|---|
| 2026.05.20 | ₩126,871 | ₩128,152 | ₩123,000 | ₩128,032 | +0.92% | 31.7만 |
|---|
| 2026.05.19 | ₩127,205 | ₩127,872 | ₩124,962 | ₩125,202 | -1.57% | 20만 |
|---|
| 2026.05.18 | ₩129,087 | ₩130,515 | ₩127,976 | ₩128,633 | -0.35% | 13.2만 |
|---|
| 2026.05.15 | ₩127,819 | ₩129,874 | ₩127,819 | ₩128,846 | +0.80% | 11.8만 |
|---|
| 2026.05.14 | ₩130,114 | ₩132,357 | ₩129,020 | ₩129,661 | -0.35% | 206.7만 |
|---|
| 2026.05.13 | ₩126,691 | ₩129,834 | ₩124,668 | ₩128,793 | +1.66% | 17만 |
|---|
| 2026.05.12 | ₩124,388 | ₩127,899 | ₩124,388 | ₩126,070 | +1.35% | 21만 |
|---|
| 2026.05.11 | ₩125,136 | ₩125,603 | ₩122,700 | ₩124,388 | -0.60% | 15만 |
|---|
| 2026.05.08 | ₩129,394 | ₩129,580 | ₩124,646 | ₩124,922 | -3.46% | 10.1만 |
|---|
| 2026.05.07 | ₩125,950 | ₩129,167 | ₩125,096 | ₩127,325 | +1.09% | 23.4만 |
|---|
| 2026.05.06 | ₩122,146 | ₩130,982 | ₩122,146 | ₩127,151 | +4.10% | 27.2만 |
|---|
| 2026.05.05 | ₩122,840 | ₩124,722 | ₩121,051 | ₩121,425 | -1.15% | 6.2만 |
|---|
| 2026.05.04 | ₩123,521 | ₩123,958 | ₩121,819 | ₩122,840 | -0.55% | 19.7만 |
|---|
| 2026.05.01 | ₩122,192 | ₩124,255 | ₩121,305 | ₩123,467 | +1.04% | 13.6만 |
|---|
| 2026.04.30 | ₩119,863 | ₩122,573 | ₩119,763 | ₩121,745 | +1.57% | 15.6만 |
|---|
| 2026.04.29 | ₩118,235 | ₩120,037 | ₩117,901 | ₩119,463 | +1.04% | 7.6만 |
|---|
| 2026.04.28 | ₩121,705 | ₩122,453 | ₩120,904 | ₩121,078 | -0.52% | 4.1만 |
|---|
| 2026.04.27 | ₩122,106 | ₩123,614 | ₩121,398 | ₩121,932 | -0.14% | 14.6만 |
|---|
| 2026.04.24 | ₩119,703 | ₩121,852 | ₩118,642 | ₩121,492 | +1.49% | 8.8만 |
|---|
| 2026.04.23 | ₩119,183 | ₩121,091 | ₩118,115 | ₩119,930 | +0.63% | 9.3만 |
|---|
| 2026.04.22 | ₩122,453 | ₩123,454 | ₩118,842 | ₩119,570 | -2.35% | 11.2만 |
|---|
| 2026.04.21 | ₩124,989 | ₩125,209 | ₩121,372 | ₩121,812 | -2.54% | 6.1만 |
|---|
| 2026.04.20 | ₩124,375 | ₩125,870 | ₩124,361 | ₩124,668 | +0.24% | 11.2만 |
|---|
| 2026.04.17 | ₩128,459 | ₩128,459 | ₩124,361 | ₩125,763 | -2.10% | 10.5만 |
|---|
| 2026.04.16 | ₩123,774 | ₩127,138 | ₩123,240 | ₩126,230 | +1.98% | 11.3만 |
|---|
| 2026.04.15 | ₩131,596 | ₩131,629 | ₩123,147 | ₩123,387 | -6.24% | 10.6만 |
|---|
| 2026.04.14 | ₩131,603 | ₩132,544 | ₩129,954 | ₩131,115 | -0.37% | 6.4만 |
|---|
| 2026.04.13 | ₩125,696 | ₩130,848 | ₩124,148 | ₩130,702 | +3.98% | 8.6만 |
|---|
| 2026.04.10 | ₩130,515 | ₩131,643 | ₩126,724 | ₩127,004 | -2.69% | 5.7만 |
|---|
| 2026.04.09 | ₩129,901 | ₩132,157 | ₩129,313 | ₩130,808 | +0.70% | 27.7만 |
|---|
| 2026.04.08 | ₩131,769 | ₩133,238 | ₩130,401 | ₩131,462 | -0.23% | 12.9만 |
|---|
| 2026.04.07 | ₩127,552 | ₩129,440 | ₩125,469 | ₩127,378 | -0.14% | 5.4만 |
|---|
| 2026.04.06 | ₩125,176 | ₩129,781 | ₩125,176 | ₩128,446 | +2.61% | 4.9만 |
|---|
| 2026.04.02 | ₩121,025 | ₩127,632 | ₩121,025 | ₩126,190 | +4.27% | 12.7만 |
|---|
| 2026.04.01 | ₩123,734 | ₩123,861 | ₩121,158 | ₩123,214 | -0.42% | 14.8만 |
|---|
| 2026.03.31 | ₩118,515 | ₩122,973 | ₩117,834 | ₩122,319 | +3.21% | 8.3만 |
|---|
| 2026.03.30 | ₩115,325 | ₩118,969 | ₩115,325 | ₩117,314 | +1.72% | 24.3만 |
|---|
| 2026.03.27 | ₩118,942 | ₩119,797 | ₩114,271 | ₩115,325 | -3.04% | 8.3만 |
|---|
| 2026.03.26 | ₩122,012 | ₩123,561 | ₩119,223 | ₩119,449 | -2.10% | 8.5만 |
|---|
| 2026.03.25 | ₩122,613 | ₩123,988 | ₩121,458 | ₩123,254 | +0.52% | 7.3만 |
|---|
| 2026.03.24 | ₩120,144 | ₩122,666 | ₩120,144 | ₩121,612 | +1.22% | 19.6만 |
|---|
| 2026.03.23 | ₩121,145 | ₩122,012 | ₩118,982 | ₩120,891 | -0.21% | 10.7만 |
|---|
| 2026.03.20 | ₩120,744 | ₩120,744 | ₩115,011 | ₩116,900 | -3.18% | 28.8만 |
|---|
| 2026.03.19 | ₩123,093 | ₩123,934 | ₩119,196 | ₩120,597 | -2.03% | 10.1만 |
|---|
| 2026.03.18 | ₩125,509 | ₩125,923 | ₩123,207 | ₩123,474 | -1.62% | 9.9만 |
|---|
| 2026.03.17 | ₩123,934 | ₩128,152 | ₩123,934 | ₩125,509 | +1.27% | 13.8만 |
|---|
| 2026.03.16 | ₩120,411 | ₩124,829 | ₩120,411 | ₩124,722 | +3.58% | 8.7만 |
|---|
| 2026.03.13 | ₩125,363 | ₩126,711 | ₩119,730 | ₩120,277 | -4.06% | 16.2만 |
|---|
| 2026.03.12 | ₩128,846 | ₩128,846 | ₩123,534 | ₩123,547 | -4.11% | 29.9만 |
|---|
| 2026.03.11 | ₩130,915 | ₩131,703 | ₩127,912 | ₩129,180 | -1.33% | 16.2만 |
|---|
| 2026.03.10 | ₩131,169 | ₩131,956 | ₩129,006 | ₩130,915 | -0.19% | 14만 |
|---|
| 2026.03.09 | ₩126,978 | ₩132,931 | ₩126,911 | ₩131,169 | +3.30% | 24.7만 |
|---|
| 2026.03.06 | ₩126,497 | ₩127,939 | ₩124,829 | ₩124,922 | -1.25% | 11.9만 |
|---|
| 2026.03.05 | ₩125,629 | ₩128,820 | ₩125,383 | ₩128,059 | +1.93% | 10.3만 |
|---|
| 2026.03.04 | ₩130,208 | ₩130,942 | ₩125,509 | ₩126,444 | -2.89% | 11.1만 |
|---|
| 2026.03.03 | ₩129,100 | ₩129,580 | ₩123,948 | ₩128,833 | -0.21% | 15.6만 |
|---|
| 2026.03.02 | ₩129,607 | ₩131,209 | ₩125,536 | ₩129,514 | -0.07% | 25.4만 |
|---|
| 2026.02.27 | ₩125,042 | ₩132,397 | ₩124,735 | ₩129,527 | +3.59% | 39.7만 |
|---|
| 2026.02.26 | ₩124,321 | ₩127,251 | ₩122,613 | ₩126,417 | +1.69% | 17.9만 |
|---|
| 2026.02.25 | ₩123,153 | ₩125,489 | ₩121,952 | ₩123,761 | +0.49% | 19.3만 |
|---|
| 2026.02.24 | ₩125,790 | ₩125,843 | ₩122,586 | ₩123,347 | -1.94% | 17만 |
|---|
| 2026.02.23 | ₩126,804 | ₩127,658 | ₩124,014 | ₩124,762 | -1.61% | 12.8만 |
|---|
| 2026.02.20 | ₩125,830 | ₩130,141 | ₩125,469 | ₩127,391 | +1.24% | 9.9만 |
|---|
| 2026.02.19 | ₩123,267 | ₩125,576 | ₩121,091 | ₩125,456 | +1.78% | 20.2만 |
|---|
| 2026.02.18 | ₩122,519 | ₩124,975 | ₩121,105 | ₩123,267 | +0.61% | 13.8만 |
|---|
| 2026.02.17 | ₩122,172 | ₩123,053 | ₩118,723 | ₩122,519 | +0.28% | 11.7만 |
|---|
| 2026.02.13 | ₩119,276 | ₩123,173 | ₩119,196 | ₩121,065 | +1.50% | 9.7만 |
|---|
| 2026.02.12 | ₩116,580 | ₩122,132 | ₩116,193 | ₩119,383 | +2.40% | 39.1만 |
|---|
| 2026.02.11 | ₩114,978 | ₩115,979 | ₩113,623 | ₩115,485 | +0.44% | 10.6만 |
|---|
| 2026.02.10 | ₩112,989 | ₩117,000 | ₩112,989 | ₩114,965 | +1.75% | 18.2만 |
|---|
| 2026.02.09 | ₩106,949 | ₩114,004 | ₩106,796 | ₩113,136 | +5.78% | 59.6만 |
|---|
| 2026.02.06 | ₩105,061 | ₩107,396 | ₩104,180 | ₩106,796 | +1.65% | 9.8만 |
|---|
| 2026.02.05 | ₩107,009 | ₩108,104 | ₩102,938 | ₩104,059 | -2.76% | 20만 |
|---|
| 2026.02.04 | ₩105,995 | ₩107,383 | ₩104,880 | ₩106,822 | +0.78% | 21.4만 |
|---|
| 2026.02.03 | ₩106,422 | ₩106,462 | ₩103,619 | ₩105,474 | -0.89% | 28.6만 |
|---|
| 2026.02.02 | ₩107,530 | ₩109,445 | ₩106,756 | ₩107,743 | +0.20% | 10.4만 |
|---|
| 2026.01.30 | ₩108,598 | ₩109,625 | ₩104,780 | ₩107,370 | -1.13% | 28.2만 |
|---|
| 2026.01.29 | ₩109,666 | ₩110,199 | ₩107,864 | ₩109,452 | -0.19% | 13.7만 |
|---|
| 2026.01.28 | ₩111,741 | ₩112,589 | ₩109,826 | ₩109,999 | -1.56% | 22.9만 |
|---|
| 2026.01.27 | ₩112,429 | ₩112,602 | ₩110,546 | ₩110,787 | -1.46% | 17.2만 |
|---|
| 2026.01.26 | ₩113,103 | ₩114,885 | ₩111,374 | ₩112,081 | -0.90% | 12.8만 |
|---|
| 2026.01.23 | ₩106,075 | ₩112,549 | ₩106,075 | ₩112,055 | +5.64% | 24.1만 |
|---|
| 2026.01.22 | ₩108,584 | ₩108,584 | ₩106,182 | ₩106,943 | -1.51% | 17.6만 |
|---|
| 2026.01.21 | ₩108,117 | ₩109,425 | ₩105,314 | ₩106,676 | -1.33% | 16.3만 |
|---|
| 2026.01.20 | ₩109,132 | ₩110,393 | ₩107,697 | ₩108,117 | -0.93% | 21.2만 |
|---|
| 2026.01.16 | ₩109,919 | ₩110,987 | ₩109,429 | ₩110,426 | +0.46% | 10.6만 |
|---|
| 2026.01.15 | ₩111,815 | ₩112,535 | ₩109,332 | ₩109,799 | -1.80% | 8.9만 |
|---|
| 2026.01.14 | ₩107,490 | ₩111,227 | ₩107,490 | ₩111,214 | +3.46% | 19.2만 |
|---|
| 2026.01.13 | ₩107,517 | ₩109,666 | ₩106,422 | ₩109,292 | +1.65% | 11.2만 |
|---|
| 2026.01.12 | ₩107,783 | ₩110,373 | ₩106,195 | ₩109,011 | +1.14% | 20만 |
|---|
| 2026.01.09 | ₩109,439 | ₩109,439 | ₩106,542 | ₩107,490 | -1.78% | 10.1만 |
|---|
| 2026.01.08 | ₩104,834 | ₩108,971 | ₩104,273 | ₩108,798 | +3.78% | 34.4만 |
|---|
| 2026.01.07 | ₩108,905 | ₩108,905 | ₩105,494 | ₩105,608 | -3.03% | 24.3만 |
|---|
| 2026.01.06 | ₩110,920 | ₩110,920 | ₩108,438 | ₩109,198 | -1.55% | 138.4만 |
|---|
| 2026.01.05 | ₩111,214 | ₩112,575 | ₩110,373 | ₩110,453 | -0.68% | 11.6만 |
|---|
| 2026.01.02 | ₩109,278 | ₩110,413 | ₩108,798 | ₩110,093 | +0.75% | 17.3만 |
|---|
| 2025.12.31 | ₩108,424 | ₩109,038 | ₩107,403 | ₩108,785 | +0.33% | 19.2만 |
|---|
| 2025.12.30 | ₩108,104 | ₩109,052 | ₩107,797 | ₩108,451 | +0.32% | 10.2만 |
|---|
| 2025.12.29 | ₩110,373 | ₩110,760 | ₩108,291 | ₩108,344 | -1.84% | 13.3만 |
|---|
| 2025.12.26 | ₩110,360 | ₩110,360 | ₩109,238 | ₩109,492 | -0.79% | 5.2만 |
|---|
| 2025.12.24 | ₩109,519 | ₩110,133 | ₩109,025 | ₩109,839 | +0.29% | 14.1만 |
|---|
| 2025.12.23 | ₩109,666 | ₩112,262 | ₩109,572 | ₩109,839 | +0.16% | 17.2만 |
|---|
| 2025.12.22 | ₩110,280 | ₩110,506 | ₩108,718 | ₩109,385 | -0.81% | 8.4만 |
|---|
| 2025.12.19 | ₩109,532 | ₩110,613 | ₩106,329 | ₩109,652 | +0.11% | 17.7만 |
|---|
| 2025.12.18 | ₩110,039 | ₩111,588 | ₩108,958 | ₩109,639 | -0.36% | 38.5만 |
|---|
| 2025.12.17 | ₩107,817 | ₩109,479 | ₩105,935 | ₩109,345 | +1.42% | 23.1만 |
|---|
| 2025.12.16 | ₩106,676 | ₩110,066 | ₩106,676 | ₩109,572 | +2.72% | 9.2만 |
|---|
| 2025.12.15 | ₩110,653 | ₩111,387 | ₩108,918 | ₩110,747 | +0.08% | 84.4만 |
|---|
| 2025.12.12 | ₩110,293 | ₩112,242 | ₩110,033 | ₩110,600 | +0.28% | 7.3만 |
|---|
| 2025.12.11 | ₩109,839 | ₩110,560 | ₩107,917 | ₩110,239 | +0.36% | 13.7만 |
|---|
| 2025.12.10 | ₩105,808 | ₩109,599 | ₩105,808 | ₩109,065 | +3.08% | 117.3만 |
|---|
| 2025.12.09 | ₩104,820 | ₩108,851 | ₩104,820 | ₩108,077 | +3.11% | 14.6만 |
|---|
| 2025.12.08 | ₩106,409 | ₩106,409 | ₩103,586 | ₩105,101 | -1.23% | 18.4만 |
|---|
| 2025.12.05 | ₩106,969 | ₩108,317 | ₩105,301 | ₩105,835 | -1.06% | 41.3만 |
|---|
| 2025.12.04 | ₩104,860 | ₩107,250 | ₩104,860 | ₩106,969 | +2.01% | 18만 |
|---|
| 2025.12.03 | ₩100,763 | ₩105,207 | ₩100,442 | ₩104,874 | +4.08% | 34.5만 |
|---|
| 2025.12.02 | ₩102,057 | ₩102,605 | ₩100,055 | ₩100,269 | -1.75% | 11.6만 |
|---|
| 2025.12.01 | ₩101,417 | ₩103,432 | ₩100,362 | ₩102,338 | +0.91% | 13.5만 |
|---|
| 2025.11.28 | ₩101,817 | ₩103,178 | ₩101,510 | ₩102,671 | +0.84% | 15만 |
|---|
| 2025.11.26 | ₩100,109 | ₩103,005 | ₩100,109 | ₩101,870 | +1.76% | 7.6만 |
|---|
| 2025.11.25 | ₩99,908 | ₩102,044 | ₩99,308 | ₩101,136 | +1.23% | 12.2만 |
|---|
| 2025.11.24 | ₩102,177 | ₩103,352 | ₩99,281 | ₩99,908 | -2.22% | 21.6만 |
|---|
| 2025.11.21 | ₩101,497 | ₩104,967 | ₩101,497 | ₩102,738 | +1.22% | 9.2만 |
|---|
| 2025.11.20 | ₩101,310 | ₩104,754 | ₩100,522 | ₩101,537 | +0.22% | 11.1만 |
|---|
| 2025.11.19 | ₩101,924 | ₩102,898 | ₩100,656 | ₩101,430 | -0.48% | 9.8만 |
|---|
| 2025.11.18 | ₩103,606 | ₩104,900 | ₩101,577 | ₩101,844 | -1.70% | 10.4만 |
|---|
| 2025.11.17 | ₩107,383 | ₩107,383 | ₩104,046 | ₩104,660 | -2.54% | 13.2만 |
|---|
| 2025.11.14 | ₩107,129 | ₩108,084 | ₩106,449 | ₩107,376 | +0.23% | 4.8만 |
|---|
| 2025.11.13 | ₩110,573 | ₩110,573 | ₩107,783 | ₩108,211 | -2.14% | 6.9만 |
|---|
| 2025.11.12 | ₩112,789 | ₩113,303 | ₩110,647 | ₩111,334 | -1.29% | 12.3만 |
|---|
| 2025.11.11 | ₩112,776 | ₩112,776 | ₩111,040 | ₩112,068 | -0.63% | 4.2만 |
|---|
| 2025.11.10 | ₩110,640 | ₩113,243 | ₩110,640 | ₩111,921 | +1.16% | 25.1만 |
|---|
| 2025.11.07 | ₩108,117 | ₩110,306 | ₩107,370 | ₩109,999 | +1.74% | 18.5만 |
|---|
| 2025.11.06 | ₩106,289 | ₩109,479 | ₩106,222 | ₩108,451 | +2.03% | 30.4만 |
|---|
| 2025.11.05 | ₩115,579 | ₩115,579 | ₩106,107 | ₩106,836 | -7.56% | 14.5만 |
|---|
| 2025.11.04 | ₩115,579 | ₩118,235 | ₩114,965 | ₩118,048 | +2.14% | 24.4만 |
|---|
| 2025.11.03 | ₩117,407 | ₩118,695 | ₩113,843 | ₩116,967 | -0.38% | 10.1만 |
|---|
| 2025.10.31 | ₩117,421 | ₩118,048 | ₩116,913 | ₩117,114 | -0.26% | 11.6만 |
|---|
| 2025.10.30 | ₩117,274 | ₩118,048 | ₩115,765 | ₩117,020 | -0.22% | 10.8만 |
|---|
| 2025.10.29 | ₩117,140 | ₩119,022 | ₩116,226 | ₩116,967 | -0.15% | 10만 |
|---|
| 2025.10.28 | ₩120,050 | ₩120,597 | ₩117,808 | ₩117,808 | -1.87% | 4.9만 |
|---|
| 2025.10.27 | ₩121,025 | ₩121,919 | ₩120,304 | ₩120,851 | -0.14% | 10.4만 |
|---|
| 2025.10.24 | ₩119,703 | ₩121,665 | ₩119,703 | ₩120,237 | +0.45% | 9.2만 |
|---|
| 2025.10.23 | ₩120,397 | ₩121,318 | ₩117,741 | ₩119,409 | -0.82% | 21만 |
|---|
| 2025.10.22 | ₩121,625 | ₩122,132 | ₩119,983 | ₩120,637 | -0.81% | 13.7만 |
|---|
| 2025.10.21 | ₩120,584 | ₩121,545 | ₩120,144 | ₩120,557 | -0.02% | 9.7만 |
|---|
| 2025.10.20 | ₩118,181 | ₩120,704 | ₩118,181 | ₩120,023 | +1.56% | 9만 |
|---|
| 2025.10.17 | ₩115,592 | ₩119,136 | ₩115,592 | ₩118,168 | +2.23% | 8.4만 |
|---|
| 2025.10.16 | ₩117,007 | ₩117,567 | ₩114,684 | ₩115,592 | -1.21% | 10.1만 |
|---|
| 2025.10.15 | ₩114,537 | ₩117,474 | ₩114,524 | ₩116,940 | +2.10% | 11.8만 |
|---|
| 2025.10.14 | ₩114,177 | ₩115,378 | ₩113,883 | ₩114,197 | +0.02% | 5.6만 |
|---|
| 2025.10.13 | ₩115,565 | ₩116,366 | ₩115,085 | ₩115,218 | -0.30% | 8.1만 |
|---|
| 2025.10.10 | ₩114,431 | ₩116,486 | ₩114,017 | ₩114,684 | +0.22% | 14.7만 |
|---|