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 | ₩128,306 | ₩129,924 | ₩127,410 | ₩127,464 | -0.66% | 7.7만 |
| 2026.10.08 | ₩126,608 | ₩129,108 | ₩125,913 | ₩127,892 | +1.01% | 11.8만 |
| 2026.10.07 | ₩127,277 | ₩128,159 | ₩125,645 | ₩126,608 | -0.53% | 14.7만 |
| 2026.10.06 | ₩129,617 | ₩131,355 | ₩128,306 | ₩128,694 | -0.71% | 24.4만 |
| 2026.10.05 | ₩127,691 | ₩130,499 | ₩127,116 | ₩128,587 | +0.70% | 10.8만 |
| 2026.10.02 | ₩126,314 | ₩128,654 | ₩126,254 | ₩127,985 | +1.32% | 10.4만 |
| 2026.10.01 | ₩126,073 | ₩128,554 | ₩123,332 | ₩125,164 | -0.72% | 14.2만 |
| 2026.09.30 | ₩129,456 | ₩131,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,541 |
| -2.25% |
| 20만 |
| 2026.09.29 | ₩130,833 | ₩130,833 | ₩128,253 | ₩129,135 | -1.30% | 13.8만 |
|---|
| 2026.09.28 | ₩128,788 | ₩131,502 | ₩128,560 | ₩129,790 | +0.78% | 13.9만 |
|---|
| 2026.09.25 | ₩130,258 | ₩130,258 | ₩127,798 | ₩128,788 | -1.13% | 4만 |
|---|
| 2026.09.24 | ₩128,079 | ₩129,095 | ₩125,030 | ₩128,928 | +0.66% | 5.8만 |
|---|
| 2026.09.23 | ₩128,413 | ₩129,202 | ₩125,686 | ₩127,009 | -1.09% | 6.3만 |
|---|
| 2026.09.22 | ₩128,346 | ₩128,948 | ₩126,287 | ₩127,611 | -0.57% | 10.3만 |
|---|
| 2026.09.21 | ₩125,659 | ₩127,905 | ₩124,830 | ₩127,343 | +1.34% | 21.7만 |
|---|
| 2026.09.18 | ₩125,605 | ₩125,699 | ₩123,466 | ₩124,362 | -0.99% | 18.5만 |
|---|
| 2026.09.17 | ₩129,447 | ₩129,447 | ₩126,207 | ₩126,207 | -2.50% | 8.3만 |
|---|
| 2026.09.16 | ₩128,567 | ₩130,927 | ₩126,394 | ₩127,598 | -0.75% | 12.9만 |
|---|
| 2026.09.15 | ₩127,156 | ₩128,440 | ₩125,258 | ₩127,237 | +0.06% | 70.9만 |
|---|
| 2026.09.14 | ₩126,936 | ₩129,536 | ₩126,682 | ₩128,106 | +0.92% | 14.2만 |
|---|
| 2026.09.11 | ₩129,991 | ₩129,991 | ₩124,028 | ₩125,659 | -3.33% | 9.2만 |
|---|
| 2026.09.10 | ₩125,699 | ₩127,277 | ₩124,135 | ₩124,857 | -0.67% | 10.4만 |
|---|
| 2026.09.09 | ₩125,672 | ₩127,464 | ₩124,616 | ₩125,231 | -0.35% | 7.7만 |
|---|
| 2026.09.08 | ₩127,397 | ₩127,959 | ₩126,127 | ₩126,140 | -0.99% | 14.2만 |
|---|
| 2026.09.04 | ₩130,994 | ₩130,994 | ₩127,176 | ₩127,858 | -2.39% | 4.4만 |
|---|
| 2026.09.03 | ₩133,949 | ₩133,949 | ₩130,466 | ₩130,646 | -2.47% | 6.4만 |
|---|
| 2026.09.02 | ₩130,820 | ₩133,708 | ₩130,820 | ₩132,050 | +0.94% | 7.3만 |
|---|
| 2026.09.01 | ₩132,558 | ₩133,421 | ₩130,191 | ₩130,205 | -1.78% | 11.7만 |
|---|
| 2026.08.31 | ₩133,187 | ₩134,417 | ₩132,077 | ₩133,013 | -0.13% | 10만 |
|---|
| 2026.08.28 | ₩132,665 | ₩133,748 | ₩131,515 | ₩133,561 | +0.68% | 5.3만 |
|---|
| 2026.08.27 | ₩135,085 | ₩136,329 | ₩132,384 | ₩133,387 | -1.26% | 20.4만 |
|---|
| 2026.08.26 | ₩139,070 | ₩139,070 | ₩136,128 | ₩136,168 | -2.09% | 5.4만 |
|---|
| 2026.08.25 | ₩136,676 | ₩139,257 | ₩136,676 | ₩139,056 | +1.74% | 7만 |
|---|
| 2026.08.24 | ₩136,101 | ₩137,987 | ₩136,075 | ₩136,516 | +0.30% | 18.4만 |
|---|
| 2026.08.21 | ₩137,358 | ₩137,358 | ₩135,139 | ₩135,981 | -1.00% | 16.3만 |
|---|
| 2026.08.20 | ₩136,743 | ₩139,939 | ₩136,208 | ₩136,248 | -0.36% | 18.3만 |
|---|
| 2026.08.19 | ₩135,834 | ₩138,869 | ₩135,045 | ₩138,334 | +1.84% | 20만 |
|---|
| 2026.08.18 | ₩136,703 | ₩138,435 | ₩133,708 | ₩133,708 | -2.19% | 14만 |
|---|
| 2026.08.17 | ₩139,685 | ₩139,685 | ₩136,222 | ₩136,235 | -2.47% | 21만 |
|---|
| 2026.08.14 | ₩139,444 | ₩141,804 | ₩139,444 | ₩140,380 | +0.67% | 22.5만 |
|---|
| 2026.08.13 | ₩137,331 | ₩139,765 | ₩137,331 | ₩139,297 | +1.43% | 13만 |
|---|
| 2026.08.12 | ₩135,399 | ₩137,472 | ₩133,334 | ₩137,331 | +1.43% | 27.6만 |
|---|
| 2026.08.11 | ₩134,510 | ₩136,389 | ₩134,208 | ₩134,417 | -0.07% | 8.7만 |
|---|
| 2026.08.10 | ₩130,887 | ₩134,751 | ₩130,887 | ₩134,270 | +2.58% | 12.5만 |
|---|
| 2026.08.07 | ₩132,678 | ₩134,878 | ₩131,930 | ₩132,077 | -0.45% | 8.4만 |
|---|
| 2026.08.06 | ₩133,253 | ₩134,397 | ₩132,391 | ₩133,187 | -0.05% | 9.6만 |
|---|
| 2026.08.05 | ₩134,216 | ₩134,885 | ₩132,652 | ₩133,628 | -0.44% | 19.7만 |
|---|
| 2026.08.04 | ₩132,585 | ₩135,105 | ₩132,585 | ₩133,133 | +0.41% | 18.8만 |
|---|
| 2026.08.03 | ₩126,742 | ₩133,294 | ₩125,358 | ₩132,571 | +4.60% | 25.7만 |
|---|
| 2026.07.31 | ₩136,984 | ₩136,984 | ₩126,488 | ₩126,648 | -7.55% | 19.2만 |
|---|
| 2026.07.30 | ₩133,815 | ₩136,904 | ₩133,641 | ₩136,516 | +2.02% | 10.4만 |
|---|
| 2026.07.29 | ₩131,756 | ₩134,845 | ₩131,422 | ₩133,788 | +1.54% | 7.8만 |
|---|
| 2026.07.28 | ₩132,932 | ₩134,978 | ₩132,344 | ₩133,013 | +0.06% | 7.6만 |
|---|
| 2026.07.27 | ₩129,483 | ₩132,558 | ₩128,841 | ₩132,144 | +2.05% | 9.1만 |
|---|
| 2026.07.24 | ₩126,648 | ₩128,320 | ₩125,498 | ₩127,892 | +0.98% | 9.2만 |
|---|
| 2026.07.23 | ₩127,343 | ₩128,179 | ₩126,140 | ₩127,076 | -0.21% | 10.4만 |
|---|
| 2026.07.22 | ₩129,697 | ₩130,051 | ₩127,370 | ₩127,544 | -1.66% | 18.4만 |
|---|
| 2026.07.21 | ₩129,189 | ₩130,078 | ₩127,089 | ₩128,413 | -0.60% | 12.9만 |
|---|
| 2026.07.20 | ₩132,331 | ₩133,967 | ₩130,125 | ₩130,499 | -1.38% | 18.1만 |
|---|
| 2026.07.17 | ₩130,793 | ₩132,358 | ₩130,171 | ₩132,077 | +0.98% | 14.8만 |
|---|
| 2026.07.16 | ₩130,379 | ₩132,157 | ₩128,306 | ₩130,847 | +0.36% | 20.2만 |
|---|
| 2026.07.15 | ₩134,423 | ₩136,141 | ₩130,419 | ₩130,579 | -2.86% | 21.6만 |
|---|
| 2026.07.14 | ₩136,088 | ₩136,462 | ₩133,320 | ₩134,042 | -1.50% | 10만 |
|---|
| 2026.07.13 | ₩132,919 | ₩136,703 | ₩132,090 | ₩135,165 | +1.69% | 13.7만 |
|---|
| 2026.07.10 | ₩136,462 | ₩136,462 | ₩132,545 | ₩133,213 | -2.38% | 23.2만 |
|---|
| 2026.07.09 | ₩136,482 | ₩139,096 | ₩136,141 | ₩136,396 | -0.06% | 16만 |
|---|
| 2026.07.08 | ₩138,615 | ₩138,695 | ₩136,141 | ₩136,783 | -1.32% | 16.6만 |
|---|
| 2026.07.07 | ₩138,468 | ₩139,725 | ₩135,386 | ₩138,348 | -0.09% | 17.1만 |
|---|
| 2026.07.06 | ₩138,348 | ₩140,754 | ₩136,021 | ₩136,984 | -0.99% | 50.9만 |
|---|
| 2026.07.02 | ₩139,070 | ₩141,029 | ₩136,489 | ₩139,203 | +0.10% | 32.3만 |
|---|
| 2026.07.01 | ₩135,393 | ₩140,393 | ₩133,701 | ₩138,869 | +2.57% | 34.6만 |
|---|
| 2026.06.30 | ₩136,302 | ₩138,321 | ₩134,403 | ₩135,393 | -0.67% | 42만 |
|---|
| 2026.06.29 | ₩134,831 | ₩138,214 | ₩132,906 | ₩136,422 | +1.18% | 42.6만 |
|---|
| 2026.06.26 | ₩131,716 | ₩135,593 | ₩130,018 | ₩133,213 | +1.14% | 26만 |
|---|
| 2026.06.25 | ₩129,256 | ₩132,010 | ₩126,100 | ₩131,408 | +1.67% | 24.3만 |
|---|
| 2026.06.24 | ₩126,662 | ₩129,871 | ₩125,759 | ₩128,814 | +1.70% | 28.9만 |
|---|
| 2026.06.23 | ₩126,381 | ₩128,213 | ₩125,659 | ₩126,662 | +0.22% | 21.9만 |
|---|
| 2026.06.22 | ₩126,087 | ₩127,932 | ₩124,977 | ₩126,194 | +0.08% | 34.2만 |
|---|
| 2026.06.18 | ₩127,918 | ₩129,630 | ₩126,301 | ₩126,942 | -0.76% | 25.7만 |
|---|
| 2026.06.17 | ₩131,074 | ₩131,997 | ₩126,153 | ₩127,785 | -2.51% | 75.9만 |
|---|
| 2026.06.16 | ₩129,496 | ₩131,742 | ₩128,253 | ₩131,074 | +1.22% | 45.1만 |
|---|
| 2026.06.15 | ₩129,603 | ₩132,625 | ₩128,895 | ₩129,496 | -0.08% | 50.2만 |
|---|
| 2026.06.12 | ₩130,619 | ₩132,384 | ₩129,135 | ₩129,603 | -0.78% | 21.5만 |
|---|
| 2026.06.11 | ₩128,574 | ₩133,387 | ₩127,357 | ₩131,609 | +2.36% | 51.7만 |
|---|
| 2026.06.10 | ₩121,567 | ₩129,162 | ₩121,567 | ₩128,560 | +5.75% | 49만 |
|---|
| 2026.06.09 | ₩120,819 | ₩123,051 | ₩119,094 | ₩122,677 | +1.54% | 16.6만 |
|---|
| 2026.06.08 | ₩122,650 | ₩122,891 | ₩119,816 | ₩119,869 | -2.27% | 8.9만 |
|---|
| 2026.06.05 | ₩117,249 | ₩121,714 | ₩117,249 | ₩121,153 | +3.33% | 14.4만 |
|---|
| 2026.06.04 | ₩121,915 | ₩121,915 | ₩116,914 | ₩118,519 | -2.79% | 18.9만 |
|---|
| 2026.06.03 | ₩127,370 | ₩127,370 | ₩121,835 | ₩121,915 | -4.28% | 40.5만 |
|---|
| 2026.06.02 | ₩130,499 | ₩131,709 | ₩127,343 | ₩127,370 | -2.40% | 15.3만 |
|---|
| 2026.06.01 | ₩128,373 | ₩131,475 | ₩128,172 | ₩131,020 | +2.06% | 14.2만 |
|---|
| 2026.05.29 | ₩126,287 | ₩130,405 | ₩126,287 | ₩128,788 | +1.98% | 23.8만 |
|---|
| 2026.05.28 | ₩127,116 | ₩129,723 | ₩124,898 | ₩127,223 | +0.08% | 37.2만 |
|---|
| 2026.05.27 | ₩128,159 | ₩129,830 | ₩126,896 | ₩127,049 | -0.87% | 80.4만 |
|---|
| 2026.05.26 | ₩128,600 | ₩130,954 | ₩128,079 | ₩128,159 | -0.34% | 146.4만 |
|---|
| 2026.05.22 | ₩127,504 | ₩129,603 | ₩127,370 | ₩128,266 | +0.60% | 24.7만 |
|---|
| 2026.05.21 | ₩126,568 | ₩130,125 | ₩123,560 | ₩128,467 | +1.50% | 28만 |
|---|
| 2026.05.20 | ₩127,089 | ₩128,373 | ₩123,212 | ₩128,253 | +0.92% | 31.7만 |
|---|
| 2026.05.19 | ₩127,424 | ₩128,092 | ₩125,177 | ₩125,418 | -1.57% | 20만 |
|---|
| 2026.05.18 | ₩129,309 | ₩130,740 | ₩128,197 | ₩128,854 | -0.35% | 13.2만 |
|---|
| 2026.05.15 | ₩128,039 | ₩130,098 | ₩128,039 | ₩129,068 | +0.80% | 11.8만 |
|---|
| 2026.05.14 | ₩130,339 | ₩132,585 | ₩129,242 | ₩129,884 | -0.35% | 206.7만 |
|---|
| 2026.05.13 | ₩126,909 | ₩130,058 | ₩124,883 | ₩129,015 | +1.66% | 17만 |
|---|
| 2026.05.12 | ₩124,602 | ₩128,119 | ₩124,602 | ₩126,287 | +1.35% | 21만 |
|---|
| 2026.05.11 | ₩125,351 | ₩125,819 | ₩122,911 | ₩124,602 | -0.60% | 15만 |
|---|
| 2026.05.08 | ₩129,617 | ₩129,804 | ₩124,861 | ₩125,137 | -3.46% | 10.1만 |
|---|
| 2026.05.07 | ₩126,167 | ₩129,389 | ₩125,311 | ₩127,544 | +1.09% | 23.4만 |
|---|
| 2026.05.06 | ₩122,356 | ₩131,208 | ₩122,356 | ₩127,370 | +4.10% | 27.2만 |
|---|
| 2026.05.05 | ₩123,051 | ₩124,937 | ₩121,260 | ₩121,634 | -1.15% | 6.2만 |
|---|
| 2026.05.04 | ₩123,733 | ₩124,172 | ₩122,029 | ₩123,051 | -0.55% | 19.7만 |
|---|
| 2026.05.01 | ₩122,403 | ₩124,469 | ₩121,514 | ₩123,680 | +1.04% | 13.6만 |
|---|
| 2026.04.30 | ₩120,070 | ₩122,784 | ₩119,970 | ₩121,955 | +1.57% | 15.6만 |
|---|
| 2026.04.29 | ₩118,439 | ₩120,244 | ₩118,104 | ₩119,669 | +1.04% | 7.6만 |
|---|
| 2026.04.28 | ₩121,915 | ₩122,664 | ₩121,113 | ₩121,287 | -0.52% | 4.1만 |
|---|
| 2026.04.27 | ₩122,316 | ₩123,827 | ₩121,607 | ₩122,142 | -0.14% | 14.6만 |
|---|
| 2026.04.24 | ₩119,909 | ₩122,062 | ₩118,846 | ₩121,701 | +1.49% | 8.8만 |
|---|
| 2026.04.23 | ₩119,388 | ₩121,300 | ₩118,318 | ₩120,137 | +0.63% | 9.3만 |
|---|
| 2026.04.22 | ₩122,664 | ₩123,667 | ₩119,047 | ₩119,776 | -2.35% | 11.2만 |
|---|
| 2026.04.21 | ₩125,204 | ₩125,425 | ₩121,581 | ₩122,022 | -2.54% | 6.1만 |
|---|
| 2026.04.20 | ₩124,589 | ₩126,087 | ₩124,576 | ₩124,883 | +0.24% | 11.2만 |
|---|
| 2026.04.17 | ₩128,681 | ₩128,681 | ₩124,576 | ₩125,980 | -2.10% | 10.5만 |
|---|
| 2026.04.16 | ₩123,987 | ₩127,357 | ₩123,453 | ₩126,448 | +1.98% | 11.3만 |
|---|
| 2026.04.15 | ₩131,823 | ₩131,856 | ₩123,359 | ₩123,600 | -6.24% | 10.6만 |
|---|
| 2026.04.14 | ₩131,829 | ₩132,772 | ₩130,178 | ₩131,341 | -0.37% | 6.4만 |
|---|
| 2026.04.13 | ₩125,913 | ₩131,074 | ₩124,362 | ₩130,927 | +3.98% | 8.6만 |
|---|
| 2026.04.10 | ₩130,740 | ₩131,870 | ₩126,942 | ₩127,223 | -2.69% | 5.7만 |
|---|
| 2026.04.09 | ₩130,125 | ₩132,384 | ₩129,536 | ₩131,034 | +0.70% | 27.7만 |
|---|
| 2026.04.08 | ₩131,997 | ₩133,467 | ₩130,626 | ₩131,689 | -0.23% | 12.9만 |
|---|
| 2026.04.07 | ₩127,771 | ₩129,663 | ₩125,686 | ₩127,598 | -0.14% | 5.4만 |
|---|
| 2026.04.06 | ₩125,391 | ₩130,004 | ₩125,391 | ₩128,667 | +2.61% | 4.9만 |
|---|
| 2026.04.02 | ₩121,233 | ₩127,852 | ₩121,233 | ₩126,408 | +4.27% | 12.7만 |
|---|
| 2026.04.01 | ₩123,947 | ₩124,074 | ₩121,367 | ₩123,426 | -0.42% | 14.8만 |
|---|
| 2026.03.31 | ₩118,719 | ₩123,185 | ₩118,037 | ₩122,530 | +3.21% | 8.3만 |
|---|
| 2026.03.30 | ₩115,524 | ₩119,174 | ₩115,524 | ₩117,516 | +1.72% | 24.3만 |
|---|
| 2026.03.27 | ₩119,147 | ₩120,003 | ₩114,467 | ₩115,524 | -3.04% | 8.3만 |
|---|
| 2026.03.26 | ₩122,222 | ₩123,773 | ₩119,428 | ₩119,655 | -2.10% | 8.5만 |
|---|
| 2026.03.25 | ₩122,824 | ₩124,201 | ₩121,668 | ₩123,466 | +0.52% | 7.3만 |
|---|
| 2026.03.24 | ₩120,351 | ₩122,878 | ₩120,351 | ₩121,821 | +1.22% | 19.6만 |
|---|
| 2026.03.23 | ₩121,353 | ₩122,222 | ₩119,187 | ₩121,099 | -0.21% | 10.7만 |
|---|
| 2026.03.20 | ₩120,952 | ₩120,952 | ₩115,209 | ₩117,101 | -3.18% | 28.8만 |
|---|
| 2026.03.19 | ₩123,306 | ₩124,148 | ₩119,401 | ₩120,805 | -2.03% | 10.1만 |
|---|
| 2026.03.18 | ₩125,726 | ₩126,140 | ₩123,419 | ₩123,687 | -1.62% | 9.9만 |
|---|
| 2026.03.17 | ₩124,148 | ₩128,373 | ₩124,148 | ₩125,726 | +1.27% | 13.8만 |
|---|
| 2026.03.16 | ₩120,618 | ₩125,044 | ₩120,618 | ₩124,937 | +3.58% | 8.7만 |
|---|
| 2026.03.13 | ₩125,579 | ₩126,929 | ₩119,936 | ₩120,484 | -4.06% | 16.2만 |
|---|
| 2026.03.12 | ₩129,068 | ₩129,068 | ₩123,747 | ₩123,760 | -4.11% | 29.9만 |
|---|
| 2026.03.11 | ₩131,141 | ₩131,930 | ₩128,132 | ₩129,403 | -1.33% | 16.2만 |
|---|
| 2026.03.10 | ₩131,395 | ₩132,184 | ₩129,229 | ₩131,141 | -0.19% | 14만 |
|---|
| 2026.03.09 | ₩127,196 | ₩133,160 | ₩127,130 | ₩131,395 | +3.30% | 24.7만 |
|---|
| 2026.03.06 | ₩126,715 | ₩128,159 | ₩125,044 | ₩125,137 | -1.25% | 11.9만 |
|---|
| 2026.03.05 | ₩125,846 | ₩129,042 | ₩125,599 | ₩128,279 | +1.93% | 10.3만 |
|---|
| 2026.03.04 | ₩130,432 | ₩131,168 | ₩125,726 | ₩126,662 | -2.89% | 11.1만 |
|---|
| 2026.03.03 | ₩129,322 | ₩129,804 | ₩124,161 | ₩129,055 | -0.21% | 15.6만 |
|---|
| 2026.03.02 | ₩129,830 | ₩131,435 | ₩125,752 | ₩129,737 | -0.07% | 25.4만 |
|---|
| 2026.02.27 | ₩125,258 | ₩132,625 | ₩124,950 | ₩129,750 | +3.59% | 39.7만 |
|---|
| 2026.02.26 | ₩124,536 | ₩127,471 | ₩122,824 | ₩126,635 | +1.69% | 17.9만 |
|---|
| 2026.02.25 | ₩123,366 | ₩125,706 | ₩122,162 | ₩123,974 | +0.49% | 19.3만 |
|---|
| 2026.02.24 | ₩126,006 | ₩126,060 | ₩122,797 | ₩123,560 | -1.94% | 17만 |
|---|
| 2026.02.23 | ₩127,023 | ₩127,878 | ₩124,228 | ₩124,977 | -1.61% | 12.8만 |
|---|
| 2026.02.20 | ₩126,047 | ₩130,365 | ₩125,686 | ₩127,611 | +1.24% | 9.9만 |
|---|
| 2026.02.19 | ₩123,479 | ₩125,792 | ₩121,300 | ₩125,672 | +1.78% | 20.2만 |
|---|
| 2026.02.18 | ₩122,731 | ₩125,191 | ₩121,313 | ₩123,479 | +0.61% | 13.8만 |
|---|
| 2026.02.17 | ₩122,383 | ₩123,265 | ₩118,928 | ₩122,731 | +0.28% | 11.7만 |
|---|
| 2026.02.13 | ₩119,481 | ₩123,386 | ₩119,401 | ₩121,273 | +1.50% | 9.7만 |
|---|
| 2026.02.12 | ₩116,781 | ₩122,343 | ₩116,393 | ₩119,588 | +2.40% | 39.1만 |
|---|
| 2026.02.11 | ₩115,176 | ₩116,179 | ₩113,819 | ₩115,684 | +0.44% | 10.6만 |
|---|
| 2026.02.10 | ₩113,184 | ₩117,202 | ₩113,184 | ₩115,163 | +1.75% | 18.2만 |
|---|
| 2026.02.09 | ₩107,134 | ₩114,200 | ₩106,980 | ₩113,331 | +5.78% | 59.6만 |
|---|
| 2026.02.06 | ₩105,242 | ₩107,581 | ₩104,359 | ₩106,980 | +1.65% | 9.8만 |
|---|
| 2026.02.05 | ₩107,194 | ₩108,290 | ₩103,116 | ₩104,239 | -2.76% | 20만 |
|---|
| 2026.02.04 | ₩106,178 | ₩107,568 | ₩105,061 | ₩107,007 | +0.78% | 21.4만 |
|---|
| 2026.02.03 | ₩106,605 | ₩106,646 | ₩103,798 | ₩105,656 | -0.89% | 28.6만 |
|---|
| 2026.02.02 | ₩107,715 | ₩109,634 | ₩106,940 | ₩107,929 | +0.20% | 10.4만 |
|---|
| 2026.01.30 | ₩108,785 | ₩109,814 | ₩104,961 | ₩107,555 | -1.13% | 28.2만 |
|---|
| 2026.01.29 | ₩109,854 | ₩110,389 | ₩108,049 | ₩109,641 | -0.19% | 13.7만 |
|---|
| 2026.01.28 | ₩111,934 | ₩112,783 | ₩110,015 | ₩110,189 | -1.56% | 22.9만 |
|---|
| 2026.01.27 | ₩112,622 | ₩112,796 | ₩110,737 | ₩110,978 | -1.46% | 17.2만 |
|---|
| 2026.01.26 | ₩113,297 | ₩115,082 | ₩111,566 | ₩112,275 | -0.90% | 12.8만 |
|---|
| 2026.01.23 | ₩106,258 | ₩112,743 | ₩106,258 | ₩112,248 | +5.64% | 24.1만 |
|---|
| 2026.01.22 | ₩108,771 | ₩108,771 | ₩106,365 | ₩107,127 | -1.51% | 17.6만 |
|---|
| 2026.01.21 | ₩108,303 | ₩109,614 | ₩105,496 | ₩106,859 | -1.33% | 16.3만 |
|---|
| 2026.01.20 | ₩109,320 | ₩110,583 | ₩107,882 | ₩108,303 | -0.93% | 21.2만 |
|---|
| 2026.01.16 | ₩110,109 | ₩111,178 | ₩109,618 | ₩110,617 | +0.46% | 10.6만 |
|---|
| 2026.01.15 | ₩112,007 | ₩112,729 | ₩109,520 | ₩109,988 | -1.80% | 8.9만 |
|---|
| 2026.01.14 | ₩107,675 | ₩111,419 | ₩107,675 | ₩111,406 | +3.46% | 19.2만 |
|---|
| 2026.01.13 | ₩107,702 | ₩109,854 | ₩106,605 | ₩109,480 | +1.65% | 11.2만 |
|---|
| 2026.01.12 | ₩107,969 | ₩110,563 | ₩106,378 | ₩109,199 | +1.14% | 20만 |
|---|
| 2026.01.09 | ₩109,627 | ₩109,627 | ₩106,726 | ₩107,675 | -1.78% | 10.1만 |
|---|
| 2026.01.08 | ₩105,014 | ₩109,159 | ₩104,453 | ₩108,985 | +3.78% | 34.4만 |
|---|
| 2026.01.07 | ₩109,092 | ₩109,092 | ₩105,676 | ₩105,790 | -3.03% | 24.3만 |
|---|
| 2026.01.06 | ₩111,111 | ₩111,111 | ₩108,624 | ₩109,387 | -1.55% | 138.4만 |
|---|
| 2026.01.05 | ₩111,406 | ₩112,769 | ₩110,563 | ₩110,643 | -0.68% | 11.6만 |
|---|
| 2026.01.02 | ₩109,467 | ₩110,603 | ₩108,985 | ₩110,282 | +0.75% | 17.3만 |
|---|
| 2025.12.31 | ₩108,611 | ₩109,226 | ₩107,588 | ₩108,972 | +0.33% | 19.2만 |
|---|
| 2025.12.30 | ₩108,290 | ₩109,239 | ₩107,983 | ₩108,638 | +0.32% | 10.2만 |
|---|
| 2025.12.29 | ₩110,563 | ₩110,951 | ₩108,477 | ₩108,531 | -1.84% | 13.3만 |
|---|
| 2025.12.26 | ₩110,550 | ₩110,550 | ₩109,427 | ₩109,681 | -0.79% | 5.2만 |
|---|
| 2025.12.24 | ₩109,707 | ₩110,322 | ₩109,213 | ₩110,028 | +0.29% | 14.1만 |
|---|
| 2025.12.23 | ₩109,854 | ₩112,455 | ₩109,761 | ₩110,028 | +0.16% | 17.2만 |
|---|
| 2025.12.22 | ₩110,470 | ₩110,697 | ₩108,905 | ₩109,574 | -0.81% | 8.4만 |
|---|
| 2025.12.19 | ₩109,721 | ₩110,804 | ₩106,512 | ₩109,841 | +0.11% | 17.7만 |
|---|
| 2025.12.18 | ₩110,229 | ₩111,780 | ₩109,146 | ₩109,828 | -0.36% | 38.5만 |
|---|
| 2025.12.17 | ₩108,003 | ₩109,667 | ₩106,117 | ₩109,534 | +1.42% | 23.1만 |
|---|
| 2025.12.16 | ₩106,859 | ₩110,256 | ₩106,859 | ₩109,761 | +2.72% | 9.2만 |
|---|
| 2025.12.15 | ₩110,844 | ₩111,579 | ₩109,106 | ₩110,938 | +0.08% | 84.4만 |
|---|
| 2025.12.12 | ₩110,483 | ₩112,435 | ₩110,222 | ₩110,790 | +0.28% | 7.3만 |
|---|
| 2025.12.11 | ₩110,028 | ₩110,750 | ₩108,103 | ₩110,429 | +0.36% | 13.7만 |
|---|
| 2025.12.10 | ₩105,990 | ₩109,788 | ₩105,990 | ₩109,253 | +3.08% | 117.3만 |
|---|
| 2025.12.09 | ₩105,001 | ₩109,039 | ₩105,001 | ₩108,263 | +3.11% | 14.6만 |
|---|
| 2025.12.08 | ₩106,592 | ₩106,592 | ₩103,764 | ₩105,282 | -1.23% | 18.4만 |
|---|
| 2025.12.05 | ₩107,154 | ₩108,504 | ₩105,482 | ₩106,017 | -1.06% | 41.3만 |
|---|
| 2025.12.04 | ₩105,041 | ₩107,434 | ₩105,041 | ₩107,154 | +2.01% | 18만 |
|---|
| 2025.12.03 | ₩100,936 | ₩105,389 | ₩100,615 | ₩105,054 | +4.08% | 34.5만 |
|---|
| 2025.12.02 | ₩102,233 | ₩102,781 | ₩100,228 | ₩100,441 | -1.75% | 11.6만 |
|---|
| 2025.12.01 | ₩101,591 | ₩103,610 | ₩100,535 | ₩102,514 | +0.91% | 13.5만 |
|---|
| 2025.11.28 | ₩101,992 | ₩103,356 | ₩101,685 | ₩102,848 | +0.84% | 15만 |
|---|
| 2025.11.26 | ₩100,281 | ₩103,182 | ₩100,281 | ₩102,046 | +1.76% | 7.6만 |
|---|
| 2025.11.25 | ₩100,080 | ₩102,220 | ₩99,479 | ₩101,311 | +1.23% | 12.2만 |
|---|
| 2025.11.24 | ₩102,353 | ₩103,530 | ₩99,452 | ₩100,080 | -2.22% | 21.6만 |
|---|
| 2025.11.21 | ₩101,672 | ₩105,148 | ₩101,672 | ₩102,915 | +1.22% | 9.2만 |
|---|
| 2025.11.20 | ₩101,484 | ₩104,934 | ₩100,695 | ₩101,712 | +0.22% | 11.1만 |
|---|
| 2025.11.19 | ₩102,099 | ₩103,075 | ₩100,829 | ₩101,605 | -0.48% | 9.8만 |
|---|
| 2025.11.18 | ₩103,784 | ₩105,081 | ₩101,752 | ₩102,019 | -1.70% | 10.4만 |
|---|
| 2025.11.17 | ₩107,568 | ₩107,568 | ₩104,225 | ₩104,840 | -2.54% | 13.2만 |
|---|
| 2025.11.14 | ₩107,314 | ₩108,270 | ₩106,632 | ₩107,561 | +0.23% | 4.8만 |
|---|
| 2025.11.13 | ₩110,764 | ₩110,764 | ₩107,969 | ₩108,397 | -2.14% | 6.9만 |
|---|
| 2025.11.12 | ₩112,983 | ₩113,498 | ₩110,837 | ₩111,526 | -1.29% | 12.3만 |
|---|
| 2025.11.11 | ₩112,970 | ₩112,970 | ₩111,232 | ₩112,261 | -0.63% | 4.2만 |
|---|
| 2025.11.10 | ₩110,831 | ₩113,438 | ₩110,831 | ₩112,114 | +1.16% | 25.1만 |
|---|
| 2025.11.07 | ₩108,303 | ₩110,496 | ₩107,555 | ₩110,189 | +1.74% | 18.5만 |
|---|
| 2025.11.06 | ₩106,472 | ₩109,667 | ₩106,405 | ₩108,638 | +2.03% | 30.4만 |
|---|
| 2025.11.05 | ₩115,778 | ₩115,778 | ₩106,290 | ₩107,020 | -7.56% | 14.5만 |
|---|
| 2025.11.04 | ₩115,778 | ₩118,439 | ₩115,163 | ₩118,251 | +2.14% | 24.4만 |
|---|
| 2025.11.03 | ₩117,610 | ₩118,900 | ₩114,040 | ₩117,168 | -0.38% | 10.1만 |
|---|
| 2025.10.31 | ₩117,623 | ₩118,251 | ₩117,115 | ₩117,315 | -0.26% | 11.6만 |
|---|
| 2025.10.30 | ₩117,476 | ₩118,251 | ₩115,965 | ₩117,222 | -0.22% | 10.8만 |
|---|
| 2025.10.29 | ₩117,342 | ₩119,227 | ₩116,426 | ₩117,168 | -0.15% | 10만 |
|---|
| 2025.10.28 | ₩120,257 | ₩120,805 | ₩118,011 | ₩118,011 | -1.87% | 4.9만 |
|---|
| 2025.10.27 | ₩121,233 | ₩122,129 | ₩120,511 | ₩121,059 | -0.14% | 10.4만 |
|---|
| 2025.10.24 | ₩119,909 | ₩121,875 | ₩119,909 | ₩120,444 | +0.45% | 9.2만 |
|---|
| 2025.10.23 | ₩120,605 | ₩121,527 | ₩117,944 | ₩119,615 | -0.82% | 21만 |
|---|
| 2025.10.22 | ₩121,835 | ₩122,343 | ₩120,190 | ₩120,845 | -0.81% | 13.7만 |
|---|
| 2025.10.21 | ₩120,792 | ₩121,755 | ₩120,351 | ₩120,765 | -0.02% | 9.7만 |
|---|
| 2025.10.20 | ₩118,385 | ₩120,912 | ₩118,385 | ₩120,230 | +1.56% | 9만 |
|---|
| 2025.10.17 | ₩115,791 | ₩119,341 | ₩115,791 | ₩118,372 | +2.23% | 8.4만 |
|---|
| 2025.10.16 | ₩117,208 | ₩117,770 | ₩114,882 | ₩115,791 | -1.21% | 10.1만 |
|---|
| 2025.10.15 | ₩114,735 | ₩117,676 | ₩114,721 | ₩117,142 | +2.10% | 11.8만 |
|---|
| 2025.10.14 | ₩114,374 | ₩115,577 | ₩114,080 | ₩114,394 | +0.02% | 5.6만 |
|---|
| 2025.10.13 | ₩115,764 | ₩116,567 | ₩115,283 | ₩115,417 | -0.30% | 8.1만 |
|---|
| 2025.10.10 | ₩114,628 | ₩116,687 | ₩114,213 | ₩114,882 | +0.22% | 14.7만 |
|---|