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 | ₩128,191 | ₩129,807 | ₩127,296 | ₩127,349 | -0.66% | 7.7만 |
| 2026.10.08 | ₩126,494 | ₩128,993 | ₩125,800 | ₩127,777 | +1.01% | 11.8만 |
| 2026.10.07 | ₩127,162 | ₩128,044 | ₩125,533 | ₩126,494 | -0.53% | 14.7만 |
| 2026.10.06 | ₩129,500 | ₩131,237 | ₩128,191 | ₩128,578 | -0.71% | 24.4만 |
| 2026.10.05 | ₩127,577 | ₩130,382 | ₩127,002 | ₩128,472 | +0.70% | 10.8만 |
| 2026.10.02 | ₩126,201 | ₩128,538 | ₩126,140 | ₩127,870 | +1.32% | 10.4만 |
| 2026.10.01 | ₩125,960 | ₩128,438 | ₩123,222 | ₩125,052 | -0.72% | 14.2만 |
| 2026.09.30 | ₩129,340 | ₩130,903 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,428 |
| -2.25% |
| 20만 |
| 2026.09.29 | ₩130,716 | ₩130,716 | ₩128,138 | ₩129,019 | -1.30% | 13.8만 |
|---|
| 2026.09.28 | ₩128,672 | ₩131,384 | ₩128,445 | ₩129,674 | +0.78% | 13.9만 |
|---|
| 2026.09.25 | ₩130,141 | ₩130,141 | ₩127,683 | ₩128,672 | -1.13% | 4만 |
|---|
| 2026.09.24 | ₩127,964 | ₩128,979 | ₩124,918 | ₩128,812 | +0.66% | 5.8만 |
|---|
| 2026.09.23 | ₩128,298 | ₩129,086 | ₩125,573 | ₩126,895 | -1.09% | 6.3만 |
|---|
| 2026.09.22 | ₩128,231 | ₩128,832 | ₩126,174 | ₩127,496 | -0.57% | 10.3만 |
|---|
| 2026.09.21 | ₩125,546 | ₩127,790 | ₩124,718 | ₩127,229 | +1.34% | 21.7만 |
|---|
| 2026.09.18 | ₩125,493 | ₩125,586 | ₩123,355 | ₩124,250 | -0.99% | 18.5만 |
|---|
| 2026.09.17 | ₩129,331 | ₩129,331 | ₩126,094 | ₩126,094 | -2.50% | 8.3만 |
|---|
| 2026.09.16 | ₩128,452 | ₩130,809 | ₩126,281 | ₩127,483 | -0.75% | 12.9만 |
|---|
| 2026.09.15 | ₩127,042 | ₩128,325 | ₩125,145 | ₩127,122 | +0.06% | 70.9만 |
|---|
| 2026.09.14 | ₩126,822 | ₩129,420 | ₩126,568 | ₩127,991 | +0.92% | 14.2만 |
|---|
| 2026.09.11 | ₩129,874 | ₩129,874 | ₩123,916 | ₩125,546 | -3.33% | 9.2만 |
|---|
| 2026.09.10 | ₩125,586 | ₩127,162 | ₩124,023 | ₩124,744 | -0.67% | 10.4만 |
|---|
| 2026.09.09 | ₩125,559 | ₩127,349 | ₩124,504 | ₩125,119 | -0.35% | 7.7만 |
|---|
| 2026.09.08 | ₩127,283 | ₩127,844 | ₩126,014 | ₩126,027 | -0.99% | 14.2만 |
|---|
| 2026.09.04 | ₩130,876 | ₩130,876 | ₩127,062 | ₩127,744 | -2.39% | 4.4만 |
|---|
| 2026.09.03 | ₩133,828 | ₩133,828 | ₩130,348 | ₩130,529 | -2.47% | 6.4만 |
|---|
| 2026.09.02 | ₩130,702 | ₩133,588 | ₩130,702 | ₩131,932 | +0.94% | 7.3만 |
|---|
| 2026.09.01 | ₩132,439 | ₩133,301 | ₩130,075 | ₩130,088 | -1.78% | 11.7만 |
|---|
| 2026.08.31 | ₩133,067 | ₩134,296 | ₩131,958 | ₩132,893 | -0.13% | 10만 |
|---|
| 2026.08.28 | ₩132,546 | ₩133,628 | ₩131,397 | ₩133,441 | +0.68% | 5.3만 |
|---|
| 2026.08.27 | ₩134,964 | ₩136,206 | ₩132,265 | ₩133,267 | -1.26% | 20.4만 |
|---|
| 2026.08.26 | ₩138,945 | ₩138,945 | ₩136,006 | ₩136,046 | -2.09% | 5.4만 |
|---|
| 2026.08.25 | ₩136,554 | ₩139,132 | ₩136,554 | ₩138,932 | +1.74% | 7만 |
|---|
| 2026.08.24 | ₩135,979 | ₩137,863 | ₩135,953 | ₩136,393 | +0.30% | 18.4만 |
|---|
| 2026.08.21 | ₩137,235 | ₩137,235 | ₩135,017 | ₩135,859 | -1.00% | 16.3만 |
|---|
| 2026.08.20 | ₩136,620 | ₩139,813 | ₩136,086 | ₩136,126 | -0.36% | 18.3만 |
|---|
| 2026.08.19 | ₩135,712 | ₩138,744 | ₩134,924 | ₩138,210 | +1.84% | 20만 |
|---|
| 2026.08.18 | ₩136,580 | ₩138,310 | ₩133,588 | ₩133,588 | -2.19% | 14만 |
|---|
| 2026.08.17 | ₩139,559 | ₩139,559 | ₩136,099 | ₩136,113 | -2.47% | 21만 |
|---|
| 2026.08.14 | ₩139,319 | ₩141,677 | ₩139,319 | ₩140,254 | +0.67% | 22.5만 |
|---|
| 2026.08.13 | ₩137,208 | ₩139,640 | ₩137,208 | ₩139,172 | +1.43% | 13만 |
|---|
| 2026.08.12 | ₩135,278 | ₩137,349 | ₩133,214 | ₩137,208 | +1.43% | 27.6만 |
|---|
| 2026.08.11 | ₩134,390 | ₩136,266 | ₩134,088 | ₩134,296 | -0.07% | 8.7만 |
|---|
| 2026.08.10 | ₩130,769 | ₩134,630 | ₩130,769 | ₩134,149 | +2.58% | 12.5만 |
|---|
| 2026.08.07 | ₩132,559 | ₩134,757 | ₩131,811 | ₩131,958 | -0.45% | 8.4만 |
|---|
| 2026.08.06 | ₩133,134 | ₩134,276 | ₩132,272 | ₩133,067 | -0.05% | 9.6만 |
|---|
| 2026.08.05 | ₩134,096 | ₩134,764 | ₩132,533 | ₩133,508 | -0.44% | 19.7만 |
|---|
| 2026.08.04 | ₩132,466 | ₩134,984 | ₩132,466 | ₩133,014 | +0.41% | 18.8만 |
|---|
| 2026.08.03 | ₩126,628 | ₩133,174 | ₩125,245 | ₩132,453 | +4.60% | 25.7만 |
|---|
| 2026.07.31 | ₩136,861 | ₩136,861 | ₩126,374 | ₩126,535 | -7.55% | 19.2만 |
|---|
| 2026.07.30 | ₩133,695 | ₩136,781 | ₩133,521 | ₩136,393 | +2.02% | 10.4만 |
|---|
| 2026.07.29 | ₩131,638 | ₩134,723 | ₩131,304 | ₩133,668 | +1.54% | 7.8만 |
|---|
| 2026.07.28 | ₩132,813 | ₩134,857 | ₩132,225 | ₩132,893 | +0.06% | 7.6만 |
|---|
| 2026.07.27 | ₩129,367 | ₩132,439 | ₩128,725 | ₩132,025 | +2.05% | 9.1만 |
|---|
| 2026.07.24 | ₩126,535 | ₩128,204 | ₩125,386 | ₩127,777 | +0.98% | 9.2만 |
|---|
| 2026.07.23 | ₩127,229 | ₩128,064 | ₩126,027 | ₩126,962 | -0.21% | 10.4만 |
|---|
| 2026.07.22 | ₩129,580 | ₩129,934 | ₩127,256 | ₩127,430 | -1.66% | 18.4만 |
|---|
| 2026.07.21 | ₩129,073 | ₩129,961 | ₩126,975 | ₩128,298 | -0.60% | 12.9만 |
|---|
| 2026.07.20 | ₩132,212 | ₩133,847 | ₩130,008 | ₩130,382 | -1.38% | 18.1만 |
|---|
| 2026.07.17 | ₩130,676 | ₩132,239 | ₩130,055 | ₩131,958 | +0.98% | 14.8만 |
|---|
| 2026.07.16 | ₩130,262 | ₩132,038 | ₩128,191 | ₩130,729 | +0.36% | 20.2만 |
|---|
| 2026.07.15 | ₩134,303 | ₩136,019 | ₩130,302 | ₩130,462 | -2.86% | 21.6만 |
|---|
| 2026.07.14 | ₩135,966 | ₩136,340 | ₩133,201 | ₩133,922 | -1.50% | 10만 |
|---|
| 2026.07.13 | ₩132,800 | ₩136,580 | ₩131,972 | ₩135,044 | +1.69% | 13.7만 |
|---|
| 2026.07.10 | ₩136,340 | ₩136,340 | ₩132,426 | ₩133,094 | -2.38% | 23.2만 |
|---|
| 2026.07.09 | ₩136,360 | ₩138,972 | ₩136,019 | ₩136,273 | -0.06% | 16만 |
|---|
| 2026.07.08 | ₩138,491 | ₩138,571 | ₩136,019 | ₩136,661 | -1.32% | 16.6만 |
|---|
| 2026.07.07 | ₩138,344 | ₩139,599 | ₩135,265 | ₩138,224 | -0.09% | 17.1만 |
|---|
| 2026.07.06 | ₩138,224 | ₩140,628 | ₩135,899 | ₩136,861 | -0.99% | 50.9만 |
|---|
| 2026.07.02 | ₩138,945 | ₩140,902 | ₩136,367 | ₩139,078 | +0.10% | 32.3만 |
|---|
| 2026.07.01 | ₩135,271 | ₩140,267 | ₩133,581 | ₩138,744 | +2.57% | 34.6만 |
|---|
| 2026.06.30 | ₩136,180 | ₩138,197 | ₩134,283 | ₩135,271 | -0.67% | 42만 |
|---|
| 2026.06.29 | ₩134,710 | ₩138,090 | ₩132,786 | ₩136,300 | +1.18% | 42.6만 |
|---|
| 2026.06.26 | ₩131,598 | ₩135,472 | ₩129,901 | ₩133,094 | +1.14% | 26만 |
|---|
| 2026.06.25 | ₩129,140 | ₩131,891 | ₩125,987 | ₩131,290 | +1.67% | 24.3만 |
|---|
| 2026.06.24 | ₩126,548 | ₩129,754 | ₩125,646 | ₩128,699 | +1.70% | 28.9만 |
|---|
| 2026.06.23 | ₩126,267 | ₩128,098 | ₩125,546 | ₩126,548 | +0.22% | 21.9만 |
|---|
| 2026.06.22 | ₩125,973 | ₩127,817 | ₩124,865 | ₩126,080 | +0.08% | 34.2만 |
|---|
| 2026.06.18 | ₩127,804 | ₩129,514 | ₩126,187 | ₩126,828 | -0.76% | 25.7만 |
|---|
| 2026.06.17 | ₩130,956 | ₩131,878 | ₩126,040 | ₩127,670 | -2.51% | 75.9만 |
|---|
| 2026.06.16 | ₩129,380 | ₩131,624 | ₩128,138 | ₩130,956 | +1.22% | 45.1만 |
|---|
| 2026.06.15 | ₩129,487 | ₩132,506 | ₩128,779 | ₩129,380 | -0.08% | 50.2만 |
|---|
| 2026.06.12 | ₩130,502 | ₩132,265 | ₩129,019 | ₩129,487 | -0.78% | 21.5만 |
|---|
| 2026.06.11 | ₩128,458 | ₩133,267 | ₩127,243 | ₩131,491 | +2.36% | 51.7만 |
|---|
| 2026.06.10 | ₩121,458 | ₩129,046 | ₩121,458 | ₩128,445 | +5.75% | 49만 |
|---|
| 2026.06.09 | ₩120,710 | ₩122,941 | ₩118,987 | ₩122,567 | +1.54% | 16.6만 |
|---|
| 2026.06.08 | ₩122,540 | ₩122,781 | ₩119,708 | ₩119,762 | -2.27% | 8.9만 |
|---|
| 2026.06.05 | ₩117,143 | ₩121,605 | ₩117,143 | ₩121,044 | +3.33% | 14.4만 |
|---|
| 2026.06.04 | ₩121,806 | ₩121,806 | ₩116,809 | ₩118,412 | -2.79% | 18.9만 |
|---|
| 2026.06.03 | ₩127,256 | ₩127,256 | ₩121,725 | ₩121,806 | -4.28% | 40.5만 |
|---|
| 2026.06.02 | ₩130,382 | ₩131,591 | ₩127,229 | ₩127,256 | -2.40% | 15.3만 |
|---|
| 2026.06.01 | ₩128,258 | ₩131,357 | ₩128,057 | ₩130,903 | +2.06% | 14.2만 |
|---|
| 2026.05.29 | ₩126,174 | ₩130,288 | ₩126,174 | ₩128,672 | +1.98% | 23.8만 |
|---|
| 2026.05.28 | ₩127,002 | ₩129,607 | ₩124,786 | ₩127,109 | +0.08% | 37.2만 |
|---|
| 2026.05.27 | ₩128,044 | ₩129,714 | ₩126,782 | ₩126,935 | -0.87% | 80.4만 |
|---|
| 2026.05.26 | ₩128,485 | ₩130,836 | ₩127,964 | ₩128,044 | -0.34% | 146.4만 |
|---|
| 2026.05.22 | ₩127,390 | ₩129,487 | ₩127,256 | ₩128,151 | +0.60% | 24.7만 |
|---|
| 2026.05.21 | ₩126,454 | ₩130,008 | ₩123,449 | ₩128,351 | +1.50% | 28만 |
|---|
| 2026.05.20 | ₩126,975 | ₩128,258 | ₩123,101 | ₩128,138 | +0.92% | 31.7만 |
|---|
| 2026.05.19 | ₩127,309 | ₩127,977 | ₩125,065 | ₩125,306 | -1.57% | 20만 |
|---|
| 2026.05.18 | ₩129,193 | ₩130,622 | ₩128,082 | ₩128,739 | -0.35% | 13.2만 |
|---|
| 2026.05.15 | ₩127,924 | ₩129,981 | ₩127,924 | ₩128,952 | +0.80% | 11.8만 |
|---|
| 2026.05.14 | ₩130,222 | ₩132,466 | ₩129,126 | ₩129,767 | -0.35% | 206.7만 |
|---|
| 2026.05.13 | ₩126,795 | ₩129,941 | ₩124,771 | ₩128,899 | +1.66% | 17만 |
|---|
| 2026.05.12 | ₩124,491 | ₩128,004 | ₩124,491 | ₩126,174 | +1.35% | 21만 |
|---|
| 2026.05.11 | ₩125,239 | ₩125,706 | ₩122,801 | ₩124,491 | -0.60% | 15만 |
|---|
| 2026.05.08 | ₩129,500 | ₩129,687 | ₩124,748 | ₩125,025 | -3.46% | 10.1만 |
|---|
| 2026.05.07 | ₩126,054 | ₩129,273 | ₩125,199 | ₩127,430 | +1.09% | 23.4만 |
|---|
| 2026.05.06 | ₩122,246 | ₩131,090 | ₩122,246 | ₩127,256 | +4.10% | 27.2만 |
|---|
| 2026.05.05 | ₩122,941 | ₩124,825 | ₩121,151 | ₩121,525 | -1.15% | 6.2만 |
|---|
| 2026.05.04 | ₩123,622 | ₩124,060 | ₩121,919 | ₩122,941 | -0.55% | 19.7만 |
|---|
| 2026.05.01 | ₩122,293 | ₩124,357 | ₩121,405 | ₩123,569 | +1.04% | 13.6만 |
|---|
| 2026.04.30 | ₩119,962 | ₩122,674 | ₩119,862 | ₩121,846 | +1.57% | 15.6만 |
|---|
| 2026.04.29 | ₩118,332 | ₩120,136 | ₩117,998 | ₩119,561 | +1.04% | 7.6만 |
|---|
| 2026.04.28 | ₩121,806 | ₩122,554 | ₩121,004 | ₩121,178 | -0.52% | 4.1만 |
|---|
| 2026.04.27 | ₩122,206 | ₩123,716 | ₩121,498 | ₩122,033 | -0.14% | 14.6만 |
|---|
| 2026.04.24 | ₩119,802 | ₩121,952 | ₩118,740 | ₩121,592 | +1.49% | 8.8만 |
|---|
| 2026.04.23 | ₩119,281 | ₩121,191 | ₩118,212 | ₩120,029 | +0.63% | 9.3만 |
|---|
| 2026.04.22 | ₩122,554 | ₩123,556 | ₩118,940 | ₩119,668 | -2.35% | 11.2만 |
|---|
| 2026.04.21 | ₩125,092 | ₩125,312 | ₩121,472 | ₩121,912 | -2.54% | 6.1만 |
|---|
| 2026.04.20 | ₩124,477 | ₩125,973 | ₩124,464 | ₩124,771 | +0.24% | 11.2만 |
|---|
| 2026.04.17 | ₩128,565 | ₩128,565 | ₩124,464 | ₩125,867 | -2.10% | 10.5만 |
|---|
| 2026.04.16 | ₩123,876 | ₩127,243 | ₩123,342 | ₩126,334 | +1.98% | 11.3만 |
|---|
| 2026.04.15 | ₩131,704 | ₩131,738 | ₩123,248 | ₩123,489 | -6.24% | 10.6만 |
|---|
| 2026.04.14 | ₩131,711 | ₩132,653 | ₩130,061 | ₩131,223 | -0.37% | 6.4만 |
|---|
| 2026.04.13 | ₩125,800 | ₩130,956 | ₩124,250 | ₩130,809 | +3.98% | 8.6만 |
|---|
| 2026.04.10 | ₩130,622 | ₩131,751 | ₩126,828 | ₩127,109 | -2.69% | 5.7만 |
|---|
| 2026.04.09 | ₩130,008 | ₩132,265 | ₩129,420 | ₩130,916 | +0.70% | 27.7만 |
|---|
| 2026.04.08 | ₩131,878 | ₩133,348 | ₩130,509 | ₩131,571 | -0.23% | 12.9만 |
|---|
| 2026.04.07 | ₩127,657 | ₩129,547 | ₩125,573 | ₩127,483 | -0.14% | 5.4만 |
|---|
| 2026.04.06 | ₩125,279 | ₩129,888 | ₩125,279 | ₩128,552 | +2.61% | 4.9만 |
|---|
| 2026.04.02 | ₩121,124 | ₩127,737 | ₩121,124 | ₩126,294 | +4.27% | 12.7만 |
|---|
| 2026.04.01 | ₩123,836 | ₩123,963 | ₩121,258 | ₩123,315 | -0.42% | 14.8만 |
|---|
| 2026.03.31 | ₩118,613 | ₩123,075 | ₩117,931 | ₩122,420 | +3.21% | 8.3만 |
|---|
| 2026.03.30 | ₩115,420 | ₩119,067 | ₩115,420 | ₩117,410 | +1.72% | 24.3만 |
|---|
| 2026.03.27 | ₩119,040 | ₩119,895 | ₩114,365 | ₩115,420 | -3.04% | 8.3만 |
|---|
| 2026.03.26 | ₩122,113 | ₩123,662 | ₩119,321 | ₩119,548 | -2.10% | 8.5만 |
|---|
| 2026.03.25 | ₩122,714 | ₩124,090 | ₩121,558 | ₩123,355 | +0.52% | 7.3만 |
|---|
| 2026.03.24 | ₩120,243 | ₩122,767 | ₩120,243 | ₩121,712 | +1.22% | 19.6만 |
|---|
| 2026.03.23 | ₩121,244 | ₩122,113 | ₩119,080 | ₩120,991 | -0.21% | 10.7만 |
|---|
| 2026.03.20 | ₩120,844 | ₩120,844 | ₩115,106 | ₩116,996 | -3.18% | 28.8만 |
|---|
| 2026.03.19 | ₩123,195 | ₩124,036 | ₩119,294 | ₩120,697 | -2.03% | 10.1만 |
|---|
| 2026.03.18 | ₩125,613 | ₩126,027 | ₩123,308 | ₩123,576 | -1.62% | 9.9만 |
|---|
| 2026.03.17 | ₩124,036 | ₩128,258 | ₩124,036 | ₩125,613 | +1.27% | 13.8만 |
|---|
| 2026.03.16 | ₩120,510 | ₩124,931 | ₩120,510 | ₩124,825 | +3.58% | 8.7만 |
|---|
| 2026.03.13 | ₩125,466 | ₩126,815 | ₩119,828 | ₩120,376 | -4.06% | 16.2만 |
|---|
| 2026.03.12 | ₩128,952 | ₩128,952 | ₩123,636 | ₩123,649 | -4.11% | 29.9만 |
|---|
| 2026.03.11 | ₩131,023 | ₩131,811 | ₩128,017 | ₩129,286 | -1.33% | 16.2만 |
|---|
| 2026.03.10 | ₩131,277 | ₩132,065 | ₩129,113 | ₩131,023 | -0.19% | 14만 |
|---|
| 2026.03.09 | ₩127,082 | ₩133,040 | ₩127,015 | ₩131,277 | +3.30% | 24.7만 |
|---|
| 2026.03.06 | ₩126,601 | ₩128,044 | ₩124,931 | ₩125,025 | -1.25% | 11.9만 |
|---|
| 2026.03.05 | ₩125,733 | ₩128,926 | ₩125,486 | ₩128,164 | +1.93% | 10.3만 |
|---|
| 2026.03.04 | ₩130,315 | ₩131,050 | ₩125,613 | ₩126,548 | -2.89% | 11.1만 |
|---|
| 2026.03.03 | ₩129,206 | ₩129,687 | ₩124,050 | ₩128,939 | -0.21% | 15.6만 |
|---|
| 2026.03.02 | ₩129,714 | ₩131,317 | ₩125,640 | ₩129,620 | -0.07% | 25.4만 |
|---|
| 2026.02.27 | ₩125,145 | ₩132,506 | ₩124,838 | ₩129,634 | +3.59% | 39.7만 |
|---|
| 2026.02.26 | ₩124,424 | ₩127,356 | ₩122,714 | ₩126,521 | +1.69% | 17.9만 |
|---|
| 2026.02.25 | ₩123,255 | ₩125,593 | ₩122,053 | ₩123,863 | +0.49% | 19.3만 |
|---|
| 2026.02.24 | ₩125,893 | ₩125,947 | ₩122,687 | ₩123,449 | -1.94% | 17만 |
|---|
| 2026.02.23 | ₩126,909 | ₩127,764 | ₩124,117 | ₩124,865 | -1.61% | 12.8만 |
|---|
| 2026.02.20 | ₩125,933 | ₩130,248 | ₩125,573 | ₩127,496 | +1.24% | 9.9만 |
|---|
| 2026.02.19 | ₩123,369 | ₩125,680 | ₩121,191 | ₩125,559 | +1.78% | 20.2만 |
|---|
| 2026.02.18 | ₩122,620 | ₩125,078 | ₩121,204 | ₩123,369 | +0.61% | 13.8만 |
|---|
| 2026.02.17 | ₩122,273 | ₩123,155 | ₩118,821 | ₩122,620 | +0.28% | 11.7만 |
|---|
| 2026.02.13 | ₩119,374 | ₩123,275 | ₩119,294 | ₩121,164 | +1.50% | 9.7만 |
|---|
| 2026.02.12 | ₩116,676 | ₩122,233 | ₩116,288 | ₩119,481 | +2.40% | 39.1만 |
|---|
| 2026.02.11 | ₩115,073 | ₩116,075 | ₩113,717 | ₩115,580 | +0.44% | 10.6만 |
|---|
| 2026.02.10 | ₩113,082 | ₩117,097 | ₩113,082 | ₩115,059 | +1.75% | 18.2만 |
|---|
| 2026.02.09 | ₩107,037 | ₩114,098 | ₩106,884 | ₩113,229 | +5.78% | 59.6만 |
|---|
| 2026.02.06 | ₩105,147 | ₩107,485 | ₩104,265 | ₩106,884 | +1.65% | 9.8만 |
|---|
| 2026.02.05 | ₩107,097 | ₩108,193 | ₩103,023 | ₩104,145 | -2.76% | 20만 |
|---|
| 2026.02.04 | ₩106,082 | ₩107,472 | ₩104,967 | ₩106,910 | +0.78% | 21.4만 |
|---|
| 2026.02.03 | ₩106,510 | ₩106,550 | ₩103,704 | ₩105,561 | -0.89% | 28.6만 |
|---|
| 2026.02.02 | ₩107,618 | ₩109,535 | ₩106,844 | ₩107,832 | +0.20% | 10.4만 |
|---|
| 2026.01.30 | ₩108,687 | ₩109,716 | ₩104,867 | ₩107,458 | -1.13% | 28.2만 |
|---|
| 2026.01.29 | ₩109,756 | ₩110,290 | ₩107,952 | ₩109,542 | -0.19% | 13.7만 |
|---|
| 2026.01.28 | ₩111,833 | ₩112,681 | ₩109,916 | ₩110,090 | -1.56% | 22.9만 |
|---|
| 2026.01.27 | ₩112,521 | ₩112,695 | ₩110,638 | ₩110,878 | -1.46% | 17.2만 |
|---|
| 2026.01.26 | ₩113,196 | ₩114,979 | ₩111,466 | ₩112,174 | -0.90% | 12.8만 |
|---|
| 2026.01.23 | ₩106,162 | ₩112,641 | ₩106,162 | ₩112,147 | +5.64% | 24.1만 |
|---|
| 2026.01.22 | ₩108,674 | ₩108,674 | ₩106,269 | ₩107,031 | -1.51% | 17.6만 |
|---|
| 2026.01.21 | ₩108,206 | ₩109,515 | ₩105,401 | ₩106,764 | -1.33% | 16.3만 |
|---|
| 2026.01.20 | ₩109,222 | ₩110,484 | ₩107,785 | ₩108,206 | -0.93% | 21.2만 |
|---|
| 2026.01.16 | ₩110,010 | ₩111,078 | ₩109,519 | ₩110,517 | +0.46% | 10.6만 |
|---|
| 2026.01.15 | ₩111,907 | ₩112,628 | ₩109,422 | ₩109,889 | -1.80% | 8.9만 |
|---|
| 2026.01.14 | ₩107,578 | ₩111,319 | ₩107,578 | ₩111,306 | +3.46% | 19.2만 |
|---|
| 2026.01.13 | ₩107,605 | ₩109,756 | ₩106,510 | ₩109,382 | +1.65% | 11.2만 |
|---|
| 2026.01.12 | ₩107,872 | ₩110,464 | ₩106,283 | ₩109,101 | +1.14% | 20만 |
|---|
| 2026.01.09 | ₩109,529 | ₩109,529 | ₩106,630 | ₩107,578 | -1.78% | 10.1만 |
|---|
| 2026.01.08 | ₩104,920 | ₩109,061 | ₩104,359 | ₩108,888 | +3.78% | 34.4만 |
|---|
| 2026.01.07 | ₩108,994 | ₩108,994 | ₩105,581 | ₩105,695 | -3.03% | 24.3만 |
|---|
| 2026.01.06 | ₩111,012 | ₩111,012 | ₩108,527 | ₩109,288 | -1.55% | 138.4만 |
|---|
| 2026.01.05 | ₩111,306 | ₩112,668 | ₩110,464 | ₩110,544 | -0.68% | 11.6만 |
|---|
| 2026.01.02 | ₩109,368 | ₩110,504 | ₩108,888 | ₩110,183 | +0.75% | 17.3만 |
|---|
| 2025.12.31 | ₩108,514 | ₩109,128 | ₩107,492 | ₩108,874 | +0.33% | 19.2만 |
|---|
| 2025.12.30 | ₩108,193 | ₩109,141 | ₩107,886 | ₩108,540 | +0.32% | 10.2만 |
|---|
| 2025.12.29 | ₩110,464 | ₩110,851 | ₩108,380 | ₩108,433 | -1.84% | 13.3만 |
|---|
| 2025.12.26 | ₩110,451 | ₩110,451 | ₩109,328 | ₩109,582 | -0.79% | 5.2만 |
|---|
| 2025.12.24 | ₩109,609 | ₩110,223 | ₩109,115 | ₩109,930 | +0.29% | 14.1만 |
|---|
| 2025.12.23 | ₩109,756 | ₩112,354 | ₩109,662 | ₩109,930 | +0.16% | 17.2만 |
|---|
| 2025.12.22 | ₩110,370 | ₩110,598 | ₩108,807 | ₩109,475 | -0.81% | 8.4만 |
|---|
| 2025.12.19 | ₩109,622 | ₩110,704 | ₩106,416 | ₩109,743 | +0.11% | 17.7만 |
|---|
| 2025.12.18 | ₩110,130 | ₩111,680 | ₩109,048 | ₩109,729 | -0.36% | 38.5만 |
|---|
| 2025.12.17 | ₩107,906 | ₩109,569 | ₩106,022 | ₩109,435 | +1.42% | 23.1만 |
|---|
| 2025.12.16 | ₩106,764 | ₩110,157 | ₩106,764 | ₩109,662 | +2.72% | 9.2만 |
|---|
| 2025.12.15 | ₩110,744 | ₩111,479 | ₩109,008 | ₩110,838 | +0.08% | 84.4만 |
|---|
| 2025.12.12 | ₩110,384 | ₩112,334 | ₩110,123 | ₩110,691 | +0.28% | 7.3만 |
|---|
| 2025.12.11 | ₩109,930 | ₩110,651 | ₩108,006 | ₩110,330 | +0.36% | 13.7만 |
|---|
| 2025.12.10 | ₩105,895 | ₩109,689 | ₩105,895 | ₩109,155 | +3.08% | 117.3만 |
|---|
| 2025.12.09 | ₩104,907 | ₩108,941 | ₩104,907 | ₩108,166 | +3.11% | 14.6만 |
|---|
| 2025.12.08 | ₩106,496 | ₩106,496 | ₩103,671 | ₩105,187 | -1.23% | 18.4만 |
|---|
| 2025.12.05 | ₩107,057 | ₩108,407 | ₩105,388 | ₩105,922 | -1.06% | 41.3만 |
|---|
| 2025.12.04 | ₩104,947 | ₩107,338 | ₩104,947 | ₩107,057 | +2.01% | 18만 |
|---|
| 2025.12.03 | ₩100,846 | ₩105,294 | ₩100,525 | ₩104,960 | +4.08% | 34.5만 |
|---|
| 2025.12.02 | ₩102,141 | ₩102,689 | ₩100,138 | ₩100,351 | -1.75% | 11.6만 |
|---|
| 2025.12.01 | ₩101,500 | ₩103,517 | ₩100,445 | ₩102,422 | +0.91% | 13.5만 |
|---|
| 2025.11.28 | ₩101,901 | ₩103,264 | ₩101,594 | ₩102,756 | +0.84% | 15만 |
|---|
| 2025.11.26 | ₩100,191 | ₩103,090 | ₩100,191 | ₩101,954 | +1.76% | 7.6만 |
|---|
| 2025.11.25 | ₩99,991 | ₩102,128 | ₩99,389 | ₩101,220 | +1.23% | 12.2만 |
|---|
| 2025.11.24 | ₩102,262 | ₩103,437 | ₩99,363 | ₩99,991 | -2.22% | 21.6만 |
|---|
| 2025.11.21 | ₩101,580 | ₩105,054 | ₩101,580 | ₩102,823 | +1.22% | 9.2만 |
|---|
| 2025.11.20 | ₩101,393 | ₩104,840 | ₩100,605 | ₩101,620 | +0.22% | 11.1만 |
|---|
| 2025.11.19 | ₩102,008 | ₩102,983 | ₩100,739 | ₩101,514 | -0.48% | 9.8만 |
|---|
| 2025.11.18 | ₩103,691 | ₩104,987 | ₩101,660 | ₩101,928 | -1.70% | 10.4만 |
|---|
| 2025.11.17 | ₩107,472 | ₩107,472 | ₩104,132 | ₩104,746 | -2.54% | 13.2만 |
|---|
| 2025.11.14 | ₩107,218 | ₩108,173 | ₩106,536 | ₩107,465 | +0.23% | 4.8만 |
|---|
| 2025.11.13 | ₩110,664 | ₩110,664 | ₩107,872 | ₩108,300 | -2.14% | 6.9만 |
|---|
| 2025.11.12 | ₩112,882 | ₩113,396 | ₩110,738 | ₩111,426 | -1.29% | 12.3만 |
|---|
| 2025.11.11 | ₩112,868 | ₩112,868 | ₩111,132 | ₩112,160 | -0.63% | 4.2만 |
|---|
| 2025.11.10 | ₩110,731 | ₩113,336 | ₩110,731 | ₩112,014 | +1.16% | 25.1만 |
|---|
| 2025.11.07 | ₩108,206 | ₩110,397 | ₩107,458 | ₩110,090 | +1.74% | 18.5만 |
|---|
| 2025.11.06 | ₩106,376 | ₩109,569 | ₩106,309 | ₩108,540 | +2.03% | 30.4만 |
|---|
| 2025.11.05 | ₩115,674 | ₩115,674 | ₩106,194 | ₩106,924 | -7.56% | 14.5만 |
|---|
| 2025.11.04 | ₩115,674 | ₩118,332 | ₩115,059 | ₩118,145 | +2.14% | 24.4만 |
|---|
| 2025.11.03 | ₩117,504 | ₩118,793 | ₩113,937 | ₩117,063 | -0.38% | 10.1만 |
|---|
| 2025.10.31 | ₩117,517 | ₩118,145 | ₩117,010 | ₩117,210 | -0.26% | 11.6만 |
|---|
| 2025.10.30 | ₩117,370 | ₩118,145 | ₩115,861 | ₩117,117 | -0.22% | 10.8만 |
|---|
| 2025.10.29 | ₩117,237 | ₩119,120 | ₩116,322 | ₩117,063 | -0.15% | 10만 |
|---|
| 2025.10.28 | ₩120,149 | ₩120,697 | ₩117,905 | ₩117,905 | -1.87% | 4.9만 |
|---|
| 2025.10.27 | ₩121,124 | ₩122,019 | ₩120,403 | ₩120,951 | -0.14% | 10.4만 |
|---|
| 2025.10.24 | ₩119,802 | ₩121,765 | ₩119,802 | ₩120,336 | +0.45% | 9.2만 |
|---|
| 2025.10.23 | ₩120,496 | ₩121,418 | ₩117,838 | ₩119,508 | -0.82% | 21만 |
|---|
| 2025.10.22 | ₩121,725 | ₩122,233 | ₩120,082 | ₩120,737 | -0.81% | 13.7만 |
|---|
| 2025.10.21 | ₩120,683 | ₩121,645 | ₩120,243 | ₩120,657 | -0.02% | 9.7만 |
|---|
| 2025.10.20 | ₩118,279 | ₩120,804 | ₩118,279 | ₩120,122 | +1.56% | 9만 |
|---|
| 2025.10.17 | ₩115,687 | ₩119,234 | ₩115,687 | ₩118,265 | +2.23% | 8.4만 |
|---|
| 2025.10.16 | ₩117,103 | ₩117,664 | ₩114,779 | ₩115,687 | -1.21% | 10.1만 |
|---|
| 2025.10.15 | ₩114,632 | ₩117,571 | ₩114,619 | ₩117,036 | +2.10% | 11.8만 |
|---|
| 2025.10.14 | ₩114,271 | ₩115,473 | ₩113,977 | ₩114,291 | +0.02% | 5.6만 |
|---|
| 2025.10.13 | ₩115,660 | ₩116,462 | ₩115,180 | ₩115,313 | -0.30% | 8.1만 |
|---|
| 2025.10.10 | ₩114,525 | ₩116,582 | ₩114,111 | ₩114,779 | +0.22% | 14.7만 |
|---|