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 | ₩128,364 | ₩129,982 | ₩127,468 | ₩127,521 | -0.66% | 7.7만 |
| 2026.10.08 | ₩126,665 | ₩129,166 | ₩125,969 | ₩127,949 | +1.01% | 11.8만 |
| 2026.10.07 | ₩127,334 | ₩128,217 | ₩125,702 | ₩126,665 | -0.53% | 14.7만 |
| 2026.10.06 | ₩129,675 | ₩131,414 | ₩128,364 | ₩128,752 | -0.71% | 24.4만 |
| 2026.10.05 | ₩127,748 | ₩130,558 | ₩127,173 | ₩128,645 | +0.70% | 10.8만 |
| 2026.10.02 | ₩126,371 | ₩128,712 | ₩126,310 | ₩128,043 | +1.32% | 10.4만 |
| 2026.10.01 | ₩126,130 | ₩128,611 | ₩123,388 | ₩125,220 | -0.72% | 14.2만 |
| 2026.09.30 | ₩129,514 | ₩131,079 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,598 |
| -2.25% |
| 20만 |
| 2026.09.29 | ₩130,892 | ₩130,892 | ₩128,310 | ₩129,193 | -1.30% | 13.8만 |
|---|
| 2026.09.28 | ₩128,845 | ₩131,561 | ₩128,618 | ₩129,849 | +0.78% | 13.9만 |
|---|
| 2026.09.25 | ₩130,317 | ₩130,317 | ₩127,855 | ₩128,845 | -1.13% | 4만 |
|---|
| 2026.09.24 | ₩128,136 | ₩129,153 | ₩125,086 | ₩128,986 | +0.66% | 5.8만 |
|---|
| 2026.09.23 | ₩128,471 | ₩129,260 | ₩125,742 | ₩127,066 | -1.09% | 6.3만 |
|---|
| 2026.09.22 | ₩128,404 | ₩129,006 | ₩126,344 | ₩127,668 | -0.57% | 10.3만 |
|---|
| 2026.09.21 | ₩125,715 | ₩127,962 | ₩124,886 | ₩127,401 | +1.34% | 21.7만 |
|---|
| 2026.09.18 | ₩125,662 | ₩125,755 | ₩123,521 | ₩124,418 | -0.99% | 18.5만 |
|---|
| 2026.09.17 | ₩129,505 | ₩129,505 | ₩126,264 | ₩126,264 | -2.50% | 8.3만 |
|---|
| 2026.09.16 | ₩128,625 | ₩130,986 | ₩126,451 | ₩127,655 | -0.75% | 12.9만 |
|---|
| 2026.09.15 | ₩127,213 | ₩128,498 | ₩125,314 | ₩127,294 | +0.06% | 70.9만 |
|---|
| 2026.09.14 | ₩126,993 | ₩129,594 | ₩126,738 | ₩128,163 | +0.92% | 14.2만 |
|---|
| 2026.09.11 | ₩130,049 | ₩130,049 | ₩124,083 | ₩125,715 | -3.33% | 9.2만 |
|---|
| 2026.09.10 | ₩125,755 | ₩127,334 | ₩124,190 | ₩124,913 | -0.67% | 10.4만 |
|---|
| 2026.09.09 | ₩125,729 | ₩127,521 | ₩124,672 | ₩125,287 | -0.35% | 7.7만 |
|---|
| 2026.09.08 | ₩127,454 | ₩128,016 | ₩126,183 | ₩126,197 | -0.99% | 14.2만 |
|---|
| 2026.09.04 | ₩131,053 | ₩131,053 | ₩127,233 | ₩127,916 | -2.39% | 4.4만 |
|---|
| 2026.09.03 | ₩134,009 | ₩134,009 | ₩130,524 | ₩130,705 | -2.47% | 6.4만 |
|---|
| 2026.09.02 | ₩130,879 | ₩133,768 | ₩130,879 | ₩132,109 | +0.94% | 7.3만 |
|---|
| 2026.09.01 | ₩132,618 | ₩133,480 | ₩130,250 | ₩130,263 | -1.78% | 11.7만 |
|---|
| 2026.08.31 | ₩133,246 | ₩134,477 | ₩132,136 | ₩133,072 | -0.13% | 10만 |
|---|
| 2026.08.28 | ₩132,725 | ₩133,808 | ₩131,574 | ₩133,621 | +0.68% | 5.3만 |
|---|
| 2026.08.27 | ₩135,146 | ₩136,390 | ₩132,444 | ₩133,447 | -1.26% | 20.4만 |
|---|
| 2026.08.26 | ₩139,132 | ₩139,132 | ₩136,189 | ₩136,229 | -2.09% | 5.4만 |
|---|
| 2026.08.25 | ₩136,738 | ₩139,319 | ₩136,738 | ₩139,119 | +1.74% | 7만 |
|---|
| 2026.08.24 | ₩136,162 | ₩138,049 | ₩136,136 | ₩136,577 | +0.30% | 18.4만 |
|---|
| 2026.08.21 | ₩137,420 | ₩137,420 | ₩135,199 | ₩136,042 | -1.00% | 16.3만 |
|---|
| 2026.08.20 | ₩136,805 | ₩140,002 | ₩136,269 | ₩136,310 | -0.36% | 18.3만 |
|---|
| 2026.08.19 | ₩135,895 | ₩138,931 | ₩135,106 | ₩138,396 | +1.84% | 20만 |
|---|
| 2026.08.18 | ₩136,764 | ₩138,497 | ₩133,768 | ₩133,768 | -2.19% | 14만 |
|---|
| 2026.08.17 | ₩139,747 | ₩139,747 | ₩136,283 | ₩136,296 | -2.47% | 21만 |
|---|
| 2026.08.14 | ₩139,507 | ₩141,868 | ₩139,507 | ₩140,443 | +0.67% | 22.5만 |
|---|
| 2026.08.13 | ₩137,393 | ₩139,828 | ₩137,393 | ₩139,360 | +1.43% | 13만 |
|---|
| 2026.08.12 | ₩135,460 | ₩137,534 | ₩133,393 | ₩137,393 | +1.43% | 27.6만 |
|---|
| 2026.08.11 | ₩134,571 | ₩136,450 | ₩134,268 | ₩134,477 | -0.07% | 8.7만 |
|---|
| 2026.08.10 | ₩130,945 | ₩134,811 | ₩130,945 | ₩134,330 | +2.58% | 12.5만 |
|---|
| 2026.08.07 | ₩132,738 | ₩134,938 | ₩131,989 | ₩132,136 | -0.45% | 8.4만 |
|---|
| 2026.08.06 | ₩133,313 | ₩134,457 | ₩132,450 | ₩133,246 | -0.05% | 9.6만 |
|---|
| 2026.08.05 | ₩134,276 | ₩134,945 | ₩132,711 | ₩133,688 | -0.44% | 19.7만 |
|---|
| 2026.08.04 | ₩132,644 | ₩135,166 | ₩132,644 | ₩133,193 | +0.41% | 18.8만 |
|---|
| 2026.08.03 | ₩126,799 | ₩133,353 | ₩125,414 | ₩132,631 | +4.60% | 25.7만 |
|---|
| 2026.07.31 | ₩137,045 | ₩137,045 | ₩126,545 | ₩126,705 | -7.55% | 19.2만 |
|---|
| 2026.07.30 | ₩133,875 | ₩136,965 | ₩133,701 | ₩136,577 | +2.02% | 10.4만 |
|---|
| 2026.07.29 | ₩131,815 | ₩134,905 | ₩131,481 | ₩133,848 | +1.54% | 7.8만 |
|---|
| 2026.07.28 | ₩132,992 | ₩135,039 | ₩132,404 | ₩133,072 | +0.06% | 7.6만 |
|---|
| 2026.07.27 | ₩129,541 | ₩132,618 | ₩128,899 | ₩132,203 | +2.05% | 9.1만 |
|---|
| 2026.07.24 | ₩126,705 | ₩128,377 | ₩125,555 | ₩127,949 | +0.98% | 9.2만 |
|---|
| 2026.07.23 | ₩127,401 | ₩128,237 | ₩126,197 | ₩127,133 | -0.21% | 10.4만 |
|---|
| 2026.07.22 | ₩129,755 | ₩130,109 | ₩127,427 | ₩127,601 | -1.66% | 18.4만 |
|---|
| 2026.07.21 | ₩129,247 | ₩130,136 | ₩127,146 | ₩128,471 | -0.60% | 12.9만 |
|---|
| 2026.07.20 | ₩132,390 | ₩134,028 | ₩130,183 | ₩130,558 | -1.38% | 18.1만 |
|---|
| 2026.07.17 | ₩130,852 | ₩132,417 | ₩130,230 | ₩132,136 | +0.98% | 14.8만 |
|---|
| 2026.07.16 | ₩130,437 | ₩132,216 | ₩128,364 | ₩130,905 | +0.36% | 20.2만 |
|---|
| 2026.07.15 | ₩134,484 | ₩136,203 | ₩130,477 | ₩130,638 | -2.86% | 21.6만 |
|---|
| 2026.07.14 | ₩136,149 | ₩136,524 | ₩133,380 | ₩134,102 | -1.50% | 10만 |
|---|
| 2026.07.13 | ₩132,979 | ₩136,764 | ₩132,149 | ₩135,226 | +1.69% | 13.7만 |
|---|
| 2026.07.10 | ₩136,524 | ₩136,524 | ₩132,604 | ₩133,273 | -2.38% | 23.2만 |
|---|
| 2026.07.09 | ₩136,544 | ₩139,159 | ₩136,203 | ₩136,457 | -0.06% | 16만 |
|---|
| 2026.07.08 | ₩138,677 | ₩138,758 | ₩136,203 | ₩136,845 | -1.32% | 16.6만 |
|---|
| 2026.07.07 | ₩138,530 | ₩139,788 | ₩135,447 | ₩138,410 | -0.09% | 17.1만 |
|---|
| 2026.07.06 | ₩138,410 | ₩140,818 | ₩136,082 | ₩137,045 | -0.99% | 50.9만 |
|---|
| 2026.07.02 | ₩139,132 | ₩141,092 | ₩136,550 | ₩139,266 | +0.10% | 32.3만 |
|---|
| 2026.07.01 | ₩135,453 | ₩140,456 | ₩133,761 | ₩138,931 | +2.57% | 34.6만 |
|---|
| 2026.06.30 | ₩136,363 | ₩138,383 | ₩134,464 | ₩135,453 | -0.67% | 42만 |
|---|
| 2026.06.29 | ₩134,892 | ₩138,276 | ₩132,965 | ₩136,483 | +1.18% | 42.6만 |
|---|
| 2026.06.26 | ₩131,775 | ₩135,654 | ₩130,076 | ₩133,273 | +1.14% | 26만 |
|---|
| 2026.06.25 | ₩129,314 | ₩132,069 | ₩126,157 | ₩131,467 | +1.67% | 24.3만 |
|---|
| 2026.06.24 | ₩126,718 | ₩129,929 | ₩125,815 | ₩128,872 | +1.70% | 28.9만 |
|---|
| 2026.06.23 | ₩126,438 | ₩128,270 | ₩125,715 | ₩126,718 | +0.22% | 21.9만 |
|---|
| 2026.06.22 | ₩126,143 | ₩127,989 | ₩125,033 | ₩126,250 | +0.08% | 34.2만 |
|---|
| 2026.06.18 | ₩127,976 | ₩129,688 | ₩126,357 | ₩126,999 | -0.76% | 25.7만 |
|---|
| 2026.06.17 | ₩131,133 | ₩132,056 | ₩126,210 | ₩127,842 | -2.51% | 75.9만 |
|---|
| 2026.06.16 | ₩129,554 | ₩131,802 | ₩128,310 | ₩131,133 | +1.22% | 45.1만 |
|---|
| 2026.06.15 | ₩129,661 | ₩132,684 | ₩128,952 | ₩129,554 | -0.08% | 50.2만 |
|---|
| 2026.06.12 | ₩130,678 | ₩132,444 | ₩129,193 | ₩129,661 | -0.78% | 21.5만 |
|---|
| 2026.06.11 | ₩128,631 | ₩133,447 | ₩127,414 | ₩131,668 | +2.36% | 51.7만 |
|---|
| 2026.06.10 | ₩121,622 | ₩129,220 | ₩121,622 | ₩128,618 | +5.75% | 49만 |
|---|
| 2026.06.09 | ₩120,873 | ₩123,107 | ₩119,147 | ₩122,732 | +1.54% | 16.6만 |
|---|
| 2026.06.08 | ₩122,705 | ₩122,946 | ₩119,870 | ₩119,923 | -2.27% | 8.9만 |
|---|
| 2026.06.05 | ₩117,301 | ₩121,769 | ₩117,301 | ₩121,207 | +3.33% | 14.4만 |
|---|
| 2026.06.04 | ₩121,970 | ₩121,970 | ₩116,967 | ₩118,572 | -2.79% | 18.9만 |
|---|
| 2026.06.03 | ₩127,427 | ₩127,427 | ₩121,889 | ₩121,970 | -4.28% | 40.5만 |
|---|
| 2026.06.02 | ₩130,558 | ₩131,768 | ₩127,401 | ₩127,427 | -2.40% | 15.3만 |
|---|
| 2026.06.01 | ₩128,431 | ₩131,534 | ₩128,230 | ₩131,079 | +2.06% | 14.2만 |
|---|
| 2026.05.29 | ₩126,344 | ₩130,464 | ₩126,344 | ₩128,845 | +1.98% | 23.8만 |
|---|
| 2026.05.28 | ₩127,173 | ₩129,782 | ₩124,954 | ₩127,280 | +0.08% | 37.2만 |
|---|
| 2026.05.27 | ₩128,217 | ₩129,889 | ₩126,953 | ₩127,106 | -0.87% | 80.4만 |
|---|
| 2026.05.26 | ₩128,658 | ₩131,012 | ₩128,136 | ₩128,217 | -0.34% | 146.4만 |
|---|
| 2026.05.22 | ₩127,561 | ₩129,661 | ₩127,427 | ₩128,324 | +0.60% | 24.7만 |
|---|
| 2026.05.21 | ₩126,625 | ₩130,183 | ₩123,615 | ₩128,524 | +1.50% | 28만 |
|---|
| 2026.05.20 | ₩127,146 | ₩128,431 | ₩123,267 | ₩128,310 | +0.92% | 31.7만 |
|---|
| 2026.05.19 | ₩127,481 | ₩128,150 | ₩125,234 | ₩125,474 | -1.57% | 20만 |
|---|
| 2026.05.18 | ₩129,367 | ₩130,798 | ₩128,254 | ₩128,912 | -0.35% | 13.2만 |
|---|
| 2026.05.15 | ₩128,096 | ₩130,156 | ₩128,096 | ₩129,126 | +0.80% | 11.8만 |
|---|
| 2026.05.14 | ₩130,397 | ₩132,644 | ₩129,300 | ₩129,942 | -0.35% | 206.7만 |
|---|
| 2026.05.13 | ₩126,966 | ₩130,116 | ₩124,939 | ₩129,073 | +1.66% | 17만 |
|---|
| 2026.05.12 | ₩124,658 | ₩128,176 | ₩124,658 | ₩126,344 | +1.35% | 21만 |
|---|
| 2026.05.11 | ₩125,408 | ₩125,876 | ₩122,966 | ₩124,658 | -0.60% | 15만 |
|---|
| 2026.05.08 | ₩129,675 | ₩129,862 | ₩124,917 | ₩125,193 | -3.46% | 10.1만 |
|---|
| 2026.05.07 | ₩126,223 | ₩129,447 | ₩125,367 | ₩127,601 | +1.09% | 23.4만 |
|---|
| 2026.05.06 | ₩122,411 | ₩131,267 | ₩122,411 | ₩127,427 | +4.10% | 27.2만 |
|---|
| 2026.05.05 | ₩123,107 | ₩124,993 | ₩121,314 | ₩121,689 | -1.15% | 6.2만 |
|---|
| 2026.05.04 | ₩123,789 | ₩124,228 | ₩122,083 | ₩123,107 | -0.55% | 19.7만 |
|---|
| 2026.05.01 | ₩122,458 | ₩124,525 | ₩121,568 | ₩123,735 | +1.04% | 13.6만 |
|---|
| 2026.04.30 | ₩120,124 | ₩122,839 | ₩120,023 | ₩122,010 | +1.57% | 15.6만 |
|---|
| 2026.04.29 | ₩118,492 | ₩120,298 | ₩118,157 | ₩119,722 | +1.04% | 7.6만 |
|---|
| 2026.04.28 | ₩121,970 | ₩122,719 | ₩121,167 | ₩121,341 | -0.52% | 4.1만 |
|---|
| 2026.04.27 | ₩122,371 | ₩123,883 | ₩121,662 | ₩122,197 | -0.14% | 14.6만 |
|---|
| 2026.04.24 | ₩119,963 | ₩122,117 | ₩118,900 | ₩121,756 | +1.49% | 8.8만 |
|---|
| 2026.04.23 | ₩119,441 | ₩121,354 | ₩118,371 | ₩120,191 | +0.63% | 9.3만 |
|---|
| 2026.04.22 | ₩122,719 | ₩123,722 | ₩119,100 | ₩119,829 | -2.35% | 11.2만 |
|---|
| 2026.04.21 | ₩125,260 | ₩125,481 | ₩121,635 | ₩122,077 | -2.54% | 6.1만 |
|---|
| 2026.04.20 | ₩124,645 | ₩126,143 | ₩124,632 | ₩124,939 | +0.24% | 11.2만 |
|---|
| 2026.04.17 | ₩128,738 | ₩128,738 | ₩124,632 | ₩126,036 | -2.10% | 10.5만 |
|---|
| 2026.04.16 | ₩124,043 | ₩127,414 | ₩123,508 | ₩126,504 | +1.98% | 11.3만 |
|---|
| 2026.04.15 | ₩131,882 | ₩131,915 | ₩123,414 | ₩123,655 | -6.24% | 10.6만 |
|---|
| 2026.04.14 | ₩131,889 | ₩132,832 | ₩130,237 | ₩131,400 | -0.37% | 6.4만 |
|---|
| 2026.04.13 | ₩125,969 | ₩131,133 | ₩124,418 | ₩130,986 | +3.98% | 8.6만 |
|---|
| 2026.04.10 | ₩130,798 | ₩131,929 | ₩126,999 | ₩127,280 | -2.69% | 5.7만 |
|---|
| 2026.04.09 | ₩130,183 | ₩132,444 | ₩129,594 | ₩131,093 | +0.70% | 27.7만 |
|---|
| 2026.04.08 | ₩132,056 | ₩133,527 | ₩130,685 | ₩131,748 | -0.23% | 12.9만 |
|---|
| 2026.04.07 | ₩127,829 | ₩129,722 | ₩125,742 | ₩127,655 | -0.14% | 5.4만 |
|---|
| 2026.04.06 | ₩125,448 | ₩130,063 | ₩125,448 | ₩128,725 | +2.61% | 4.9만 |
|---|
| 2026.04.02 | ₩121,287 | ₩127,909 | ₩121,287 | ₩126,464 | +4.27% | 12.7만 |
|---|
| 2026.04.01 | ₩124,003 | ₩124,130 | ₩121,421 | ₩123,481 | -0.42% | 14.8만 |
|---|
| 2026.03.31 | ₩118,773 | ₩123,240 | ₩118,090 | ₩122,585 | +3.21% | 8.3만 |
|---|
| 2026.03.30 | ₩115,576 | ₩119,227 | ₩115,576 | ₩117,569 | +1.72% | 24.3만 |
|---|
| 2026.03.27 | ₩119,201 | ₩120,057 | ₩114,519 | ₩115,576 | -3.04% | 8.3만 |
|---|
| 2026.03.26 | ₩122,277 | ₩123,829 | ₩119,482 | ₩119,709 | -2.10% | 8.5만 |
|---|
| 2026.03.25 | ₩122,879 | ₩124,257 | ₩121,722 | ₩123,521 | +0.52% | 7.3만 |
|---|
| 2026.03.24 | ₩120,405 | ₩122,933 | ₩120,405 | ₩121,876 | +1.22% | 19.6만 |
|---|
| 2026.03.23 | ₩121,408 | ₩122,277 | ₩119,241 | ₩121,154 | -0.21% | 10.7만 |
|---|
| 2026.03.20 | ₩121,007 | ₩121,007 | ₩115,261 | ₩117,154 | -3.18% | 28.8만 |
|---|
| 2026.03.19 | ₩123,361 | ₩124,204 | ₩119,455 | ₩120,859 | -2.03% | 10.1만 |
|---|
| 2026.03.18 | ₩125,782 | ₩126,197 | ₩123,475 | ₩123,742 | -1.62% | 9.9만 |
|---|
| 2026.03.17 | ₩124,204 | ₩128,431 | ₩124,204 | ₩125,782 | +1.27% | 13.8만 |
|---|
| 2026.03.16 | ₩120,672 | ₩125,100 | ₩120,672 | ₩124,993 | +3.58% | 8.7만 |
|---|
| 2026.03.13 | ₩125,635 | ₩126,986 | ₩119,990 | ₩120,538 | -4.06% | 16.2만 |
|---|
| 2026.03.12 | ₩129,126 | ₩129,126 | ₩123,802 | ₩123,816 | -4.11% | 29.9만 |
|---|
| 2026.03.11 | ₩131,200 | ₩131,989 | ₩128,190 | ₩129,461 | -1.33% | 16.2만 |
|---|
| 2026.03.10 | ₩131,454 | ₩132,243 | ₩129,287 | ₩131,200 | -0.19% | 14만 |
|---|
| 2026.03.09 | ₩127,253 | ₩133,220 | ₩127,187 | ₩131,454 | +3.30% | 24.7만 |
|---|
| 2026.03.06 | ₩126,772 | ₩128,217 | ₩125,100 | ₩125,193 | -1.25% | 11.9만 |
|---|
| 2026.03.05 | ₩125,902 | ₩129,099 | ₩125,655 | ₩128,337 | +1.93% | 10.3만 |
|---|
| 2026.03.04 | ₩130,491 | ₩131,226 | ₩125,782 | ₩126,718 | -2.89% | 11.1만 |
|---|
| 2026.03.03 | ₩129,380 | ₩129,862 | ₩124,217 | ₩129,113 | -0.21% | 15.6만 |
|---|
| 2026.03.02 | ₩129,889 | ₩131,494 | ₩125,809 | ₩129,795 | -0.07% | 25.4만 |
|---|
| 2026.02.27 | ₩125,314 | ₩132,684 | ₩125,006 | ₩129,808 | +3.59% | 39.7만 |
|---|
| 2026.02.26 | ₩124,592 | ₩127,528 | ₩122,879 | ₩126,692 | +1.69% | 17.9만 |
|---|
| 2026.02.25 | ₩123,421 | ₩125,762 | ₩122,217 | ₩124,030 | +0.49% | 19.3만 |
|---|
| 2026.02.24 | ₩126,063 | ₩126,116 | ₩122,853 | ₩123,615 | -1.94% | 17만 |
|---|
| 2026.02.23 | ₩127,080 | ₩127,936 | ₩124,284 | ₩125,033 | -1.61% | 12.8만 |
|---|
| 2026.02.20 | ₩126,103 | ₩130,424 | ₩125,742 | ₩127,668 | +1.24% | 9.9만 |
|---|
| 2026.02.19 | ₩123,535 | ₩125,849 | ₩121,354 | ₩125,729 | +1.78% | 20.2만 |
|---|
| 2026.02.18 | ₩122,786 | ₩125,247 | ₩121,368 | ₩123,535 | +0.61% | 13.8만 |
|---|
| 2026.02.17 | ₩122,438 | ₩123,321 | ₩118,981 | ₩122,786 | +0.28% | 11.7만 |
|---|
| 2026.02.13 | ₩119,535 | ₩123,441 | ₩119,455 | ₩121,328 | +1.50% | 9.7만 |
|---|
| 2026.02.12 | ₩116,833 | ₩122,398 | ₩116,445 | ₩119,642 | +2.40% | 39.1만 |
|---|
| 2026.02.11 | ₩115,228 | ₩116,231 | ₩113,870 | ₩115,736 | +0.44% | 10.6만 |
|---|
| 2026.02.10 | ₩113,235 | ₩117,254 | ₩113,235 | ₩115,214 | +1.75% | 18.2만 |
|---|
| 2026.02.09 | ₩107,182 | ₩114,251 | ₩107,028 | ₩113,382 | +5.78% | 59.6만 |
|---|
| 2026.02.06 | ₩105,289 | ₩107,630 | ₩104,406 | ₩107,028 | +1.65% | 9.8만 |
|---|
| 2026.02.05 | ₩107,242 | ₩108,339 | ₩103,162 | ₩104,286 | -2.76% | 20만 |
|---|
| 2026.02.04 | ₩106,225 | ₩107,616 | ₩105,108 | ₩107,055 | +0.78% | 21.4만 |
|---|
| 2026.02.03 | ₩106,653 | ₩106,693 | ₩103,844 | ₩105,703 | -0.89% | 28.6만 |
|---|
| 2026.02.02 | ₩107,763 | ₩109,683 | ₩106,988 | ₩107,978 | +0.20% | 10.4만 |
|---|
| 2026.01.30 | ₩108,834 | ₩109,864 | ₩105,008 | ₩107,603 | -1.13% | 28.2만 |
|---|
| 2026.01.29 | ₩109,904 | ₩110,439 | ₩108,098 | ₩109,690 | -0.19% | 13.7만 |
|---|
| 2026.01.28 | ₩111,984 | ₩112,833 | ₩110,064 | ₩110,238 | -1.56% | 22.9만 |
|---|
| 2026.01.27 | ₩112,673 | ₩112,847 | ₩110,787 | ₩111,027 | -1.46% | 17.2만 |
|---|
| 2026.01.26 | ₩113,348 | ₩115,134 | ₩111,616 | ₩112,325 | -0.90% | 12.8만 |
|---|
| 2026.01.23 | ₩106,305 | ₩112,793 | ₩106,305 | ₩112,298 | +5.64% | 24.1만 |
|---|
| 2026.01.22 | ₩108,820 | ₩108,820 | ₩106,412 | ₩107,175 | -1.51% | 17.6만 |
|---|
| 2026.01.21 | ₩108,352 | ₩109,663 | ₩105,543 | ₩106,907 | -1.33% | 16.3만 |
|---|
| 2026.01.20 | ₩109,369 | ₩110,633 | ₩107,931 | ₩108,352 | -0.93% | 21.2만 |
|---|
| 2026.01.16 | ₩110,158 | ₩111,228 | ₩109,667 | ₩110,666 | +0.46% | 10.6만 |
|---|
| 2026.01.15 | ₩112,057 | ₩112,780 | ₩109,569 | ₩110,038 | -1.80% | 8.9만 |
|---|
| 2026.01.14 | ₩107,723 | ₩111,469 | ₩107,723 | ₩111,455 | +3.46% | 19.2만 |
|---|
| 2026.01.13 | ₩107,750 | ₩109,904 | ₩106,653 | ₩109,529 | +1.65% | 11.2만 |
|---|
| 2026.01.12 | ₩108,018 | ₩110,613 | ₩106,426 | ₩109,248 | +1.14% | 20만 |
|---|
| 2026.01.09 | ₩109,676 | ₩109,676 | ₩106,774 | ₩107,723 | -1.78% | 10.1만 |
|---|
| 2026.01.08 | ₩105,061 | ₩109,208 | ₩104,500 | ₩109,034 | +3.78% | 34.4만 |
|---|
| 2026.01.07 | ₩109,141 | ₩109,141 | ₩105,724 | ₩105,837 | -3.03% | 24.3만 |
|---|
| 2026.01.06 | ₩111,161 | ₩111,161 | ₩108,673 | ₩109,436 | -1.55% | 138.4만 |
|---|
| 2026.01.05 | ₩111,455 | ₩112,820 | ₩110,613 | ₩110,693 | -0.68% | 11.6만 |
|---|
| 2026.01.02 | ₩109,516 | ₩110,653 | ₩109,034 | ₩110,332 | +0.75% | 17.3만 |
|---|
| 2025.12.31 | ₩108,660 | ₩109,275 | ₩107,636 | ₩109,021 | +0.33% | 19.2만 |
|---|
| 2025.12.30 | ₩108,339 | ₩109,288 | ₩108,031 | ₩108,687 | +0.32% | 10.2만 |
|---|
| 2025.12.29 | ₩110,613 | ₩111,001 | ₩108,526 | ₩108,579 | -1.84% | 13.3만 |
|---|
| 2025.12.26 | ₩110,599 | ₩110,599 | ₩109,476 | ₩109,730 | -0.79% | 5.2만 |
|---|
| 2025.12.24 | ₩109,757 | ₩110,372 | ₩109,262 | ₩110,078 | +0.29% | 14.1만 |
|---|
| 2025.12.23 | ₩109,904 | ₩112,506 | ₩109,810 | ₩110,078 | +0.16% | 17.2만 |
|---|
| 2025.12.22 | ₩110,519 | ₩110,747 | ₩108,954 | ₩109,623 | -0.81% | 8.4만 |
|---|
| 2025.12.19 | ₩109,770 | ₩110,854 | ₩106,560 | ₩109,890 | +0.11% | 17.7만 |
|---|
| 2025.12.18 | ₩110,278 | ₩111,830 | ₩109,195 | ₩109,877 | -0.36% | 38.5만 |
|---|
| 2025.12.17 | ₩108,051 | ₩109,717 | ₩106,165 | ₩109,583 | +1.42% | 23.1만 |
|---|
| 2025.12.16 | ₩106,907 | ₩110,305 | ₩106,907 | ₩109,810 | +2.72% | 9.2만 |
|---|
| 2025.12.15 | ₩110,894 | ₩111,629 | ₩109,155 | ₩110,987 | +0.08% | 84.4만 |
|---|
| 2025.12.12 | ₩110,532 | ₩112,486 | ₩110,272 | ₩110,840 | +0.28% | 7.3만 |
|---|
| 2025.12.11 | ₩110,078 | ₩110,800 | ₩108,151 | ₩110,479 | +0.36% | 13.7만 |
|---|
| 2025.12.10 | ₩106,038 | ₩109,837 | ₩106,038 | ₩109,302 | +3.08% | 117.3만 |
|---|
| 2025.12.09 | ₩105,048 | ₩109,088 | ₩105,048 | ₩108,312 | +3.11% | 14.6만 |
|---|
| 2025.12.08 | ₩106,640 | ₩106,640 | ₩103,811 | ₩105,329 | -1.23% | 18.4만 |
|---|
| 2025.12.05 | ₩107,202 | ₩108,553 | ₩105,530 | ₩106,065 | -1.06% | 41.3만 |
|---|
| 2025.12.04 | ₩105,088 | ₩107,483 | ₩105,088 | ₩107,202 | +2.01% | 18만 |
|---|
| 2025.12.03 | ₩100,981 | ₩105,436 | ₩100,660 | ₩105,102 | +4.08% | 34.5만 |
|---|
| 2025.12.02 | ₩102,279 | ₩102,827 | ₩100,272 | ₩100,487 | -1.75% | 11.6만 |
|---|
| 2025.12.01 | ₩101,637 | ₩103,657 | ₩100,580 | ₩102,560 | +0.91% | 13.5만 |
|---|
| 2025.11.28 | ₩102,038 | ₩103,403 | ₩101,731 | ₩102,894 | +0.84% | 15만 |
|---|
| 2025.11.26 | ₩100,326 | ₩103,229 | ₩100,326 | ₩102,092 | +1.76% | 7.6만 |
|---|
| 2025.11.25 | ₩100,125 | ₩102,266 | ₩99,523 | ₩101,356 | +1.23% | 12.2만 |
|---|
| 2025.11.24 | ₩102,399 | ₩103,577 | ₩99,497 | ₩100,125 | -2.22% | 21.6만 |
|---|
| 2025.11.21 | ₩101,717 | ₩105,195 | ₩101,717 | ₩102,961 | +1.22% | 9.2만 |
|---|
| 2025.11.20 | ₩101,530 | ₩104,981 | ₩100,741 | ₩101,757 | +0.22% | 11.1만 |
|---|
| 2025.11.19 | ₩102,145 | ₩103,122 | ₩100,874 | ₩101,650 | -0.48% | 9.8만 |
|---|
| 2025.11.18 | ₩103,831 | ₩105,128 | ₩101,797 | ₩102,065 | -1.70% | 10.4만 |
|---|
| 2025.11.17 | ₩107,616 | ₩107,616 | ₩104,272 | ₩104,887 | -2.54% | 13.2만 |
|---|
| 2025.11.14 | ₩107,362 | ₩108,319 | ₩106,680 | ₩107,610 | +0.23% | 4.8만 |
|---|
| 2025.11.13 | ₩110,813 | ₩110,813 | ₩108,018 | ₩108,446 | -2.14% | 6.9만 |
|---|
| 2025.11.12 | ₩113,034 | ₩113,549 | ₩110,887 | ₩111,576 | -1.29% | 12.3만 |
|---|
| 2025.11.11 | ₩113,021 | ₩113,021 | ₩111,282 | ₩112,312 | -0.63% | 4.2만 |
|---|
| 2025.11.10 | ₩110,880 | ₩113,489 | ₩110,880 | ₩112,164 | +1.16% | 25.1만 |
|---|
| 2025.11.07 | ₩108,352 | ₩110,546 | ₩107,603 | ₩110,238 | +1.74% | 18.5만 |
|---|
| 2025.11.06 | ₩106,519 | ₩109,717 | ₩106,453 | ₩108,687 | +2.03% | 30.4만 |
|---|
| 2025.11.05 | ₩115,830 | ₩115,830 | ₩106,338 | ₩107,068 | -7.56% | 14.5만 |
|---|
| 2025.11.04 | ₩115,830 | ₩118,492 | ₩115,214 | ₩118,304 | +2.14% | 24.4만 |
|---|
| 2025.11.03 | ₩117,662 | ₩118,953 | ₩114,091 | ₩117,221 | -0.38% | 10.1만 |
|---|
| 2025.10.31 | ₩117,676 | ₩118,304 | ₩117,167 | ₩117,368 | -0.26% | 11.6만 |
|---|
| 2025.10.30 | ₩117,529 | ₩118,304 | ₩116,017 | ₩117,274 | -0.22% | 10.8만 |
|---|
| 2025.10.29 | ₩117,395 | ₩119,281 | ₩116,478 | ₩117,221 | -0.15% | 10만 |
|---|
| 2025.10.28 | ₩120,311 | ₩120,859 | ₩118,064 | ₩118,064 | -1.87% | 4.9만 |
|---|
| 2025.10.27 | ₩121,287 | ₩122,184 | ₩120,565 | ₩121,114 | -0.14% | 10.4만 |
|---|
| 2025.10.24 | ₩119,963 | ₩121,930 | ₩119,963 | ₩120,498 | +0.45% | 9.2만 |
|---|
| 2025.10.23 | ₩120,659 | ₩121,582 | ₩117,997 | ₩119,669 | -0.82% | 21만 |
|---|
| 2025.10.22 | ₩121,889 | ₩122,398 | ₩120,244 | ₩120,900 | -0.81% | 13.7만 |
|---|
| 2025.10.21 | ₩120,846 | ₩121,809 | ₩120,405 | ₩120,819 | -0.02% | 9.7만 |
|---|
| 2025.10.20 | ₩118,438 | ₩120,966 | ₩118,438 | ₩120,284 | +1.56% | 9만 |
|---|
| 2025.10.17 | ₩115,843 | ₩119,395 | ₩115,843 | ₩118,425 | +2.23% | 8.4만 |
|---|
| 2025.10.16 | ₩117,261 | ₩117,823 | ₩114,933 | ₩115,843 | -1.21% | 10.1만 |
|---|
| 2025.10.15 | ₩114,786 | ₩117,729 | ₩114,773 | ₩117,194 | +2.10% | 11.8만 |
|---|
| 2025.10.14 | ₩114,425 | ₩115,629 | ₩114,131 | ₩114,445 | +0.02% | 5.6만 |
|---|
| 2025.10.13 | ₩115,816 | ₩116,619 | ₩115,335 | ₩115,469 | -0.30% | 8.1만 |
|---|
| 2025.10.10 | ₩114,679 | ₩116,739 | ₩114,265 | ₩114,933 | +0.22% | 14.7만 |
|---|