시장 데이터를 불러오는 중
전체 종목
Liberty Live Holdings, Inc. - Series C Liberty Live Group Common Stock 과거 주가
Liberty Live Holdings, Inc. - Series C Liberty Live Group Common Stock · LLYVK · NASDAQ
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Liberty Live Holdings, Inc. - Series C Liberty Live Group Common Stock · LLYVK · NASDAQ
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩131,816 | ₩134,089 | ₩131,201 | ₩131,282 | -0.41% | 15.1만 |
| 2026.10.08 | ₩131,121 | ₩132,819 | ₩130,560 | ₩131,589 | +0.36% | 19.5만 |
| 2026.10.07 | ₩131,602 | ₩131,816 | ₩129,811 | ₩131,161 | -0.34% | 17.4만 |
| 2026.10.06 | ₩132,953 | ₩135,185 | ₩131,627 | ₩132,886 | -0.05% | 31.8만 |
| 2026.10.05 | ₩129,998 | ₩133,969 | ₩129,049 | ₩132,177 | +1.68% | 42.4만 |
| 2026.10.02 | ₩129,651 | ₩131,516 | ₩127,578 | ₩130,840 | +0.92% | 37.3만 |
| 2026.10.01 | ₩129,958 | ₩131,001 | ₩126,469 | ₩128,481 | -1.14% | 32.7만 |
| 2026.09.30 | ₩132,752 | ₩134,557 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,918 |
| ₩130,012 |
| -2.06% |
| 46.7만 |
| 2026.09.29 | ₩134,062 | ₩134,356 | ₩131,990 | ₩132,512 | -1.16% | 24.5만 |
|---|
| 2026.09.28 | ₩133,086 | ₩135,466 | ₩132,700 | ₩133,581 | +0.37% | 28.4만 |
|---|
| 2026.09.25 | ₩133,287 | ₩134,316 | ₩131,963 | ₩132,832 | -0.34% | 25.7만 |
|---|
| 2026.09.24 | ₩131,228 | ₩133,340 | ₩129,143 | ₩133,287 | +1.57% | 23.4만 |
|---|
| 2026.09.23 | ₩132,699 | ₩133,621 | ₩130,720 | ₩131,228 | -1.11% | 20.8만 |
|---|
| 2026.09.22 | ₩132,792 | ₩133,167 | ₩130,560 | ₩132,030 | -0.57% | 24.4만 |
|---|
| 2026.09.21 | ₩129,290 | ₩132,311 | ₩128,808 | ₩131,522 | +1.73% | 24.5만 |
|---|
| 2026.09.18 | ₩129,918 | ₩130,052 | ₩128,020 | ₩128,715 | -0.93% | 63.3만 |
|---|
| 2026.09.17 | ₩132,632 | ₩133,314 | ₩130,145 | ₩130,613 | -1.52% | 40.6만 |
|---|
| 2026.09.16 | ₩131,709 | ₩135,292 | ₩130,733 | ₩131,843 | +0.10% | 42.7만 |
|---|
| 2026.09.15 | ₩130,520 | ₩132,552 | ₩129,443 | ₩131,562 | +0.80% | 34.9만 |
|---|
| 2026.09.14 | ₩130,399 | ₩133,782 | ₩130,399 | ₩132,171 | +1.36% | 32.1만 |
|---|
| 2026.09.11 | ₩130,493 | ₩135,606 | ₩128,648 | ₩130,159 | -0.26% | 26.1만 |
|---|
| 2026.09.10 | ₩128,755 | ₩132,338 | ₩128,755 | ₩129,477 | +0.56% | 25만 |
|---|
| 2026.09.09 | ₩130,586 | ₩132,030 | ₩128,982 | ₩129,584 | -0.77% | 31.1만 |
|---|
| 2026.09.08 | ₩131,028 | ₩133,728 | ₩130,306 | ₩130,586 | -0.34% | 30.5만 |
|---|
| 2026.09.04 | ₩136,041 | ₩136,048 | ₩132,004 | ₩132,344 | -2.72% | 20.7만 |
|---|
| 2026.09.03 | ₩138,888 | ₩139,584 | ₩135,212 | ₩135,426 | -2.49% | 15.6만 |
|---|
| 2026.09.02 | ₩135,573 | ₩138,173 | ₩135,533 | ₩137,044 | +1.08% | 17.5만 |
|---|
| 2026.09.01 | ₩136,643 | ₩138,594 | ₩135,012 | ₩135,132 | -1.11% | 24.3만 |
|---|
| 2026.08.31 | ₩137,913 | ₩139,343 | ₩136,696 | ₩138,394 | +0.35% | 42.6만 |
|---|
| 2026.08.28 | ₩138,367 | ₩139,664 | ₩136,188 | ₩138,434 | +0.05% | 26.5만 |
|---|
| 2026.08.27 | ₩140,907 | ₩141,469 | ₩137,351 | ₩138,287 | -1.86% | 31.8만 |
|---|
| 2026.08.26 | ₩144,530 | ₩144,530 | ₩141,121 | ₩141,362 | -2.19% | 20.1만 |
|---|
| 2026.08.25 | ₩141,696 | ₩144,370 | ₩141,576 | ₩144,343 | +1.87% | 23.1만 |
|---|
| 2026.08.24 | ₩141,629 | ₩143,046 | ₩140,760 | ₩141,883 | +0.18% | 32.5만 |
|---|
| 2026.08.21 | ₩140,974 | ₩141,656 | ₩139,717 | ₩140,934 | -0.03% | 22.2만 |
|---|
| 2026.08.20 | ₩141,469 | ₩144,490 | ₩140,800 | ₩140,974 | -0.35% | 23만 |
|---|
| 2026.08.19 | ₩140,172 | ₩143,367 | ₩139,691 | ₩142,832 | +1.90% | 22.3만 |
|---|
| 2026.08.18 | ₩142,110 | ₩143,848 | ₩138,421 | ₩138,675 | -2.42% | 28만 |
|---|
| 2026.08.17 | ₩144,557 | ₩144,931 | ₩141,308 | ₩141,308 | -2.25% | 25.9만 |
|---|
| 2026.08.14 | ₩144,704 | ₩146,723 | ₩144,323 | ₩145,533 | +0.57% | 26만 |
|---|
| 2026.08.13 | ₩142,792 | ₩144,971 | ₩142,177 | ₩144,209 | +0.99% | 29.9만 |
|---|
| 2026.08.12 | ₩139,330 | ₩142,391 | ₩137,886 | ₩142,364 | +2.18% | 27.2만 |
|---|
| 2026.08.11 | ₩140,372 | ₩140,894 | ₩138,995 | ₩139,383 | -0.70% | 20.2만 |
|---|
| 2026.08.10 | ₩136,482 | ₩139,818 | ₩136,415 | ₩139,650 | +2.32% | 26.7만 |
|---|
| 2026.08.07 | ₩139,142 | ₩140,132 | ₩137,030 | ₩137,431 | -1.23% | 14.9만 |
|---|
| 2026.08.06 | ₩138,033 | ₩139,209 | ₩137,391 | ₩138,675 | +0.46% | 26.9만 |
|---|
| 2026.08.05 | ₩139,303 | ₩140,105 | ₩137,565 | ₩138,648 | -0.47% | 19.3만 |
|---|
| 2026.08.04 | ₩138,675 | ₩139,958 | ₩136,716 | ₩138,421 | -0.18% | 35.3만 |
|---|
| 2026.08.03 | ₩132,004 | ₩138,167 | ₩131,910 | ₩137,491 | +4.16% | 37만 |
|---|
| 2026.07.31 | ₩141,081 | ₩141,081 | ₩131,790 | ₩131,816 | -6.57% | 71.5만 |
|---|
| 2026.07.30 | ₩138,634 | ₩141,535 | ₩136,897 | ₩141,241 | +1.88% | 38.6만 |
|---|
| 2026.07.29 | ₩137,137 | ₩139,637 | ₩135,867 | ₩138,634 | +1.09% | 30만 |
|---|
| 2026.07.28 | ₩137,244 | ₩139,704 | ₩136,850 | ₩137,257 | +0.01% | 27.5만 |
|---|
| 2026.07.27 | ₩133,661 | ₩137,324 | ₩133,113 | ₩136,709 | +2.28% | 30.8만 |
|---|
| 2026.07.24 | ₩132,017 | ₩133,073 | ₩130,439 | ₩132,405 | +0.29% | 17.6만 |
|---|
| 2026.07.23 | ₩131,883 | ₩133,327 | ₩130,974 | ₩131,683 | -0.15% | 22만 |
|---|
| 2026.07.22 | ₩132,471 | ₩134,731 | ₩132,231 | ₩132,639 | +0.13% | 27.9만 |
|---|
| 2026.07.21 | ₩135,038 | ₩135,038 | ₩132,271 | ₩133,367 | -1.24% | 26.5만 |
|---|
| 2026.07.20 | ₩137,257 | ₩139,076 | ₩135,372 | ₩135,814 | -1.05% | 33.7만 |
|---|
| 2026.07.17 | ₩136,602 | ₩137,498 | ₩134,851 | ₩137,251 | +0.47% | 32.5만 |
|---|
| 2026.07.16 | ₩135,319 | ₩137,164 | ₩133,795 | ₩135,961 | +0.47% | 40.3만 |
|---|
| 2026.07.15 | ₩139,223 | ₩141,375 | ₩135,560 | ₩135,586 | -2.61% | 43.5만 |
|---|
| 2026.07.14 | ₩141,482 | ₩141,482 | ₩138,608 | ₩139,209 | -1.61% | 25.1만 |
|---|
| 2026.07.13 | ₩137,565 | ₩141,763 | ₩137,565 | ₩140,372 | +2.04% | 24.7만 |
|---|
| 2026.07.10 | ₩141,121 | ₩141,288 | ₩137,418 | ₩137,979 | -2.23% | 29.9만 |
|---|
| 2026.07.09 | ₩140,626 | ₩144,383 | ₩140,105 | ₩140,947 | +0.23% | 22.9만 |
|---|
| 2026.07.08 | ₩143,287 | ₩143,648 | ₩140,546 | ₩141,522 | -1.23% | 29.7만 |
|---|
| 2026.07.07 | ₩143,514 | ₩144,356 | ₩142,836 | ₩143,166 | -0.24% | 29.7만 |
|---|
| 2026.07.06 | ₩144,610 | ₩145,686 | ₩141,255 | ₩142,030 | -1.78% | 44.9만 |
|---|
| 2026.07.02 | ₩143,166 | ₩145,613 | ₩141,108 | ₩144,383 | +0.85% | 46.4만 |
|---|
| 2026.07.01 | ₩140,573 | ₩145,132 | ₩140,118 | ₩143,407 | +2.02% | 50.1만 |
|---|
| 2026.06.30 | ₩141,576 | ₩143,835 | ₩140,011 | ₩141,228 | -0.25% | 61만 |
|---|
| 2026.06.29 | ₩139,798 | ₩143,086 | ₩137,632 | ₩141,723 | +1.38% | 65.5만 |
|---|
| 2026.06.26 | ₩136,923 | ₩140,840 | ₩134,878 | ₩138,795 | +1.37% | 57.7만 |
|---|
| 2026.06.25 | ₩133,594 | ₩136,816 | ₩131,643 | ₩136,469 | +2.15% | 41.8만 |
|---|
| 2026.06.24 | ₩130,105 | ₩134,223 | ₩129,958 | ₩133,020 | +2.24% | 29.8만 |
|---|
| 2026.06.23 | ₩130,319 | ₩132,772 | ₩129,878 | ₩130,606 | +0.22% | 43만 |
|---|
| 2026.06.22 | ₩131,429 | ₩132,712 | ₩129,691 | ₩130,867 | -0.43% | 41.8만 |
|---|
| 2026.06.18 | ₩132,859 | ₩134,510 | ₩131,028 | ₩131,629 | -0.93% | 70.6만 |
|---|
| 2026.06.17 | ₩135,934 | ₩137,284 | ₩131,883 | ₩132,859 | -2.26% | 67.8만 |
|---|
| 2026.06.16 | ₩134,637 | ₩136,509 | ₩133,274 | ₩136,094 | +1.08% | 61.4만 |
|---|
| 2026.06.15 | ₩134,784 | ₩138,073 | ₩133,688 | ₩134,530 | -0.19% | 63.6만 |
|---|
| 2026.06.12 | ₩136,522 | ₩139,303 | ₩133,768 | ₩134,771 | -1.28% | 45.9만 |
|---|
| 2026.06.11 | ₩133,889 | ₩138,220 | ₩132,191 | ₩136,282 | +1.79% | 100만 |
|---|
| 2026.06.10 | ₩127,659 | ₩133,628 | ₩126,268 | ₩133,060 | +4.23% | 52.5만 |
|---|
| 2026.06.09 | ₩124,570 | ₩126,957 | ₩122,939 | ₩126,549 | +1.59% | 32.5만 |
|---|
| 2026.06.08 | ₩124,798 | ₩126,823 | ₩122,458 | ₩123,902 | -0.72% | 24.7만 |
|---|
| 2026.06.05 | ₩121,603 | ₩126,175 | ₩120,386 | ₩124,798 | +2.63% | 45만 |
|---|
| 2026.06.04 | ₩126,308 | ₩126,389 | ₩120,453 | ₩122,365 | -3.12% | 66.9만 |
|---|
| 2026.06.03 | ₩130,881 | ₩130,934 | ₩125,346 | ₩125,480 | -4.13% | 64.9만 |
|---|
| 2026.06.02 | ₩133,835 | ₩134,544 | ₩130,894 | ₩130,894 | -2.20% | 48.7만 |
|---|
| 2026.06.01 | ₩132,097 | ₩135,533 | ₩131,094 | ₩134,918 | +2.14% | 40.5만 |
|---|
| 2026.05.29 | ₩130,560 | ₩133,969 | ₩129,945 | ₩132,485 | +1.47% | 52만 |
|---|
| 2026.05.28 | ₩130,038 | ₩133,354 | ₩129,437 | ₩131,014 | +0.75% | 66.7만 |
|---|
| 2026.05.27 | ₩131,041 | ₩133,193 | ₩130,152 | ₩130,332 | -0.54% | 42.9만 |
|---|
| 2026.05.26 | ₩131,415 | ₩133,661 | ₩130,653 | ₩131,429 | +0.01% | 30.8만 |
|---|
| 2026.05.22 | ₩131,763 | ₩132,766 | ₩130,439 | ₩131,348 | -0.31% | 17.5만 |
|---|
| 2026.05.21 | ₩130,947 | ₩133,287 | ₩128,949 | ₩131,763 | +0.62% | 17.7만 |
|---|
| 2026.05.20 | ₩128,929 | ₩131,990 | ₩126,723 | ₩131,335 | +1.87% | 27.8만 |
|---|
| 2026.05.19 | ₩131,108 | ₩131,549 | ₩128,902 | ₩128,902 | -1.68% | 23.8만 |
|---|
| 2026.05.18 | ₩132,552 | ₩134,610 | ₩131,803 | ₩132,311 | -0.18% | 36.4만 |
|---|
| 2026.05.15 | ₩133,688 | ₩133,875 | ₩131,034 | ₩133,033 | -0.49% | 36.7만 |
|---|
| 2026.05.14 | ₩133,782 | ₩136,134 | ₩133,060 | ₩133,728 | -0.04% | 33.3만 |
|---|
| 2026.05.13 | ₩129,049 | ₩133,621 | ₩128,808 | ₩132,605 | +2.76% | 24.7만 |
|---|
| 2026.05.12 | ₩128,287 | ₩131,509 | ₩125,319 | ₩129,584 | +1.01% | 26.9만 |
|---|
| 2026.05.11 | ₩126,870 | ₩128,862 | ₩125,346 | ₩127,779 | +0.72% | 37.6만 |
|---|
| 2026.05.08 | ₩132,552 | ₩132,552 | ₩127,585 | ₩128,006 | -3.43% | 22.7만 |
|---|
| 2026.05.07 | ₩131,068 | ₩132,512 | ₩127,806 | ₩130,225 | -0.64% | 41.6만 |
|---|
| 2026.05.06 | ₩126,201 | ₩134,196 | ₩126,175 | ₩130,359 | +3.29% | 73.7만 |
|---|
| 2026.05.05 | ₩126,228 | ₩126,656 | ₩124,196 | ₩124,784 | -1.14% | 17.7만 |
|---|
| 2026.05.04 | ₩126,041 | ₩126,669 | ₩125,025 | ₩125,800 | -0.19% | 21.1만 |
|---|
| 2026.05.01 | ₩125,252 | ₩127,478 | ₩124,169 | ₩126,556 | +1.04% | 25.5만 |
|---|
| 2026.04.30 | ₩123,595 | ₩125,941 | ₩122,645 | ₩125,132 | +1.24% | 39.3만 |
|---|
| 2026.04.29 | ₩123,969 | ₩123,969 | ₩121,054 | ₩122,619 | -1.09% | 37.9만 |
|---|
| 2026.04.28 | ₩125,038 | ₩126,235 | ₩124,330 | ₩124,330 | -0.57% | 15.2만 |
|---|
| 2026.04.27 | ₩125,667 | ₩127,324 | ₩124,002 | ₩125,399 | -0.21% | 28.6만 |
|---|
| 2026.04.24 | ₩122,271 | ₩125,540 | ₩121,643 | ₩125,172 | +2.37% | 23.9만 |
|---|
| 2026.04.23 | ₩122,672 | ₩125,774 | ₩121,433 | ₩123,501 | +0.68% | 47.4만 |
|---|
| 2026.04.22 | ₩126,723 | ₩127,258 | ₩122,391 | ₩122,873 | -3.04% | 23.5만 |
|---|
| 2026.04.21 | ₩128,220 | ₩129,490 | ₩124,945 | ₩125,600 | -2.04% | 12.8만 |
|---|
| 2026.04.20 | ₩128,100 | ₩129,611 | ₩127,659 | ₩127,966 | -0.10% | 13.4만 |
|---|
| 2026.04.17 | ₩131,950 | ₩131,950 | ₩127,498 | ₩129,049 | -2.20% | 38만 |
|---|
| 2026.04.16 | ₩126,509 | ₩130,707 | ₩126,509 | ₩129,838 | +2.63% | 28.1만 |
|---|
| 2026.04.15 | ₩134,811 | ₩135,867 | ₩126,369 | ₩126,857 | -5.90% | 41.2만 |
|---|
| 2026.04.14 | ₩135,252 | ₩136,429 | ₩133,467 | ₩135,025 | -0.17% | 23.9만 |
|---|
| 2026.04.13 | ₩130,159 | ₩134,577 | ₩130,159 | ₩134,209 | +3.11% | 32.9만 |
|---|
| 2026.04.10 | ₩134,731 | ₩135,239 | ₩130,814 | ₩130,840 | -2.89% | 17.8만 |
|---|
| 2026.04.09 | ₩134,022 | ₩136,429 | ₩131,963 | ₩134,798 | +0.58% | 54.7만 |
|---|
| 2026.04.08 | ₩134,798 | ₩136,375 | ₩133,929 | ₩135,199 | +0.30% | 32.6만 |
|---|
| 2026.04.07 | ₩130,961 | ₩131,763 | ₩129,557 | ₩130,934 | -0.02% | 26.5만 |
|---|
| 2026.04.06 | ₩129,009 | ₩133,280 | ₩127,926 | ₩132,017 | +2.33% | 13.3만 |
|---|
| 2026.04.02 | ₩123,969 | ₩131,001 | ₩123,969 | ₩129,677 | +4.60% | 17.6만 |
|---|
| 2026.04.01 | ₩128,554 | ₩128,554 | ₩124,530 | ₩126,790 | -1.37% | 28.9만 |
|---|
| 2026.03.31 | ₩122,645 | ₩126,643 | ₩120,934 | ₩125,814 | +2.58% | 37.6만 |
|---|
| 2026.03.30 | ₩118,568 | ₩122,365 | ₩118,568 | ₩120,373 | +1.52% | 26.5만 |
|---|
| 2026.03.27 | ₩121,643 | ₩122,792 | ₩117,498 | ₩118,568 | -2.53% | 18.3만 |
|---|
| 2026.03.26 | ₩126,135 | ₩127,057 | ₩122,579 | ₩122,619 | -2.79% | 37.3만 |
|---|
| 2026.03.25 | ₩126,963 | ₩129,383 | ₩124,784 | ₩126,990 | +0.02% | 19.8만 |
|---|
| 2026.03.24 | ₩122,405 | ₩126,235 | ₩122,405 | ₩125,145 | +2.24% | 50.2만 |
|---|
| 2026.03.23 | ₩121,669 | ₩125,212 | ₩121,669 | ₩124,263 | +2.13% | 35.4만 |
|---|
| 2026.03.20 | ₩125,179 | ₩125,179 | ₩118,434 | ₩120,440 | -3.79% | 65만 |
|---|
| 2026.03.19 | ₩126,335 | ₩129,677 | ₩122,558 | ₩124,196 | -1.69% | 38.5만 |
|---|
| 2026.03.18 | ₩126,763 | ₩129,463 | ₩126,683 | ₩126,870 | +0.08% | 39.9만 |
|---|
| 2026.03.17 | ₩128,742 | ₩131,422 | ₩127,685 | ₩128,488 | -0.20% | 62만 |
|---|
| 2026.03.16 | ₩122,766 | ₩127,873 | ₩119,423 | ₩127,806 | +4.11% | 35.2만 |
|---|
| 2026.03.13 | ₩126,990 | ₩129,370 | ₩122,565 | ₩123,046 | -3.11% | 46.4만 |
|---|
| 2026.03.12 | ₩131,856 | ₩133,300 | ₩126,649 | ₩126,656 | -3.94% | 26.2만 |
|---|
| 2026.03.11 | ₩134,503 | ₩134,530 | ₩130,894 | ₩132,338 | -1.61% | 44.7만 |
|---|
| 2026.03.10 | ₩132,097 | ₩135,252 | ₩130,453 | ₩134,330 | +1.69% | 48.3만 |
|---|
| 2026.03.09 | ₩130,907 | ₩136,596 | ₩130,085 | ₩134,383 | +2.66% | 62.9만 |
|---|
| 2026.03.06 | ₩129,744 | ₩131,629 | ₩128,046 | ₩128,127 | -1.25% | 29만 |
|---|
| 2026.03.05 | ₩128,808 | ₩132,364 | ₩127,926 | ₩131,576 | +2.15% | 32.6만 |
|---|
| 2026.03.04 | ₩133,287 | ₩134,651 | ₩129,544 | ₩129,945 | -2.51% | 23.1만 |
|---|
| 2026.03.03 | ₩130,907 | ₩133,434 | ₩127,405 | ₩132,458 | +1.18% | 35.9만 |
|---|
| 2026.03.02 | ₩131,402 | ₩134,203 | ₩128,768 | ₩133,461 | +1.57% | 39만 |
|---|
| 2026.02.27 | ₩129,036 | ₩135,974 | ₩127,117 | ₩133,220 | +3.24% | 52만 |
|---|
| 2026.02.26 | ₩127,619 | ₩130,747 | ₩126,536 | ₩130,132 | +1.97% | 37.6만 |
|---|
| 2026.02.25 | ₩127,792 | ₩129,250 | ₩125,466 | ₩127,164 | -0.49% | 37만 |
|---|
| 2026.02.24 | ₩128,327 | ₩129,036 | ₩126,135 | ₩127,137 | -0.93% | 49.5만 |
|---|
| 2026.02.23 | ₩130,346 | ₩131,683 | ₩127,391 | ₩128,327 | -1.55% | 30.4만 |
|---|
| 2026.02.20 | ₩128,608 | ₩133,340 | ₩128,340 | ₩130,546 | +1.51% | 56.4만 |
|---|
| 2026.02.19 | ₩126,081 | ₩128,875 | ₩123,929 | ₩128,795 | +2.15% | 63.6만 |
|---|
| 2026.02.18 | ₩125,974 | ₩128,688 | ₩123,889 | ₩126,536 | +0.45% | 40.4만 |
|---|
| 2026.02.17 | ₩125,292 | ₩126,406 | ₩121,710 | ₩125,947 | +0.52% | 24.2만 |
|---|
| 2026.02.13 | ₩122,298 | ₩126,616 | ₩122,278 | ₩124,611 | +1.89% | 26.6만 |
|---|
| 2026.02.12 | ₩118,715 | ₩125,359 | ₩118,715 | ₩122,632 | +3.30% | 57.3만 |
|---|
| 2026.02.11 | ₩118,047 | ₩119,076 | ₩116,055 | ₩118,448 | +0.34% | 17.2만 |
|---|
| 2026.02.10 | ₩115,359 | ₩119,544 | ₩114,009 | ₩117,806 | +2.12% | 20.8만 |
|---|
| 2026.02.09 | ₩109,063 | ₩116,576 | ₩107,392 | ₩115,680 | +6.07% | 39.2만 |
|---|
| 2026.02.06 | ₩106,803 | ₩111,329 | ₩106,482 | ₩108,902 | +1.97% | 30.2만 |
|---|
| 2026.02.05 | ₩110,146 | ₩110,306 | ₩105,179 | ₩106,523 | -3.29% | 32.3만 |
|---|
| 2026.02.04 | ₩109,277 | ₩110,012 | ₩107,278 | ₩109,263 | -0.01% | 41.7만 |
|---|
| 2026.02.03 | ₩110,881 | ₩110,881 | ₩106,609 | ₩108,287 | -2.34% | 51.2만 |
|---|
| 2026.02.02 | ₩110,400 | ₩111,990 | ₩109,323 | ₩110,814 | +0.38% | 28.1만 |
|---|
| 2026.01.30 | ₩112,204 | ₩113,822 | ₩108,301 | ₩110,400 | -1.61% | 74.4만 |
|---|
| 2026.01.29 | ₩114,290 | ₩117,258 | ₩111,135 | ₩112,966 | -1.16% | 33.6만 |
|---|
| 2026.01.28 | ₩113,956 | ₩116,242 | ₩112,913 | ₩113,354 | -0.53% | 41.8만 |
|---|
| 2026.01.27 | ₩114,771 | ₩116,710 | ₩113,555 | ₩113,835 | -0.82% | 26.1만 |
|---|
| 2026.01.26 | ₩114,945 | ₩118,047 | ₩114,945 | ₩115,172 | +0.20% | 35.3만 |
|---|
| 2026.01.23 | ₩109,450 | ₩115,466 | ₩108,401 | ₩115,145 | +5.20% | 33.8만 |
|---|
| 2026.01.22 | ₩109,597 | ₩111,135 | ₩108,434 | ₩109,424 | -0.16% | 40.3만 |
|---|
| 2026.01.21 | ₩110,961 | ₩111,442 | ₩107,565 | ₩109,063 | -1.71% | 47.7만 |
|---|
| 2026.01.20 | ₩110,841 | ₩112,913 | ₩109,343 | ₩110,039 | -0.72% | 39.1만 |
|---|
| 2026.01.16 | ₩111,349 | ₩113,033 | ₩109,898 | ₩112,298 | +0.85% | 39.6만 |
|---|
| 2026.01.15 | ₩112,980 | ₩114,290 | ₩111,202 | ₩111,750 | -1.09% | 32만 |
|---|
| 2026.01.14 | ₩110,934 | ₩113,247 | ₩109,016 | ₩113,127 | +1.98% | 71.5만 |
|---|
| 2026.01.13 | ₩111,028 | ₩111,803 | ₩108,461 | ₩111,322 | +0.26% | 36.5만 |
|---|
| 2026.01.12 | ₩108,448 | ₩112,920 | ₩108,294 | ₩111,349 | +2.68% | 78.2만 |
|---|
| 2026.01.09 | ₩110,319 | ₩112,204 | ₩108,862 | ₩109,664 | -0.59% | 27.8만 |
|---|
| 2026.01.08 | ₩106,977 | ₩111,255 | ₩106,295 | ₩110,814 | +3.59% | 80.5만 |
|---|
| 2026.01.07 | ₩110,720 | ₩113,207 | ₩107,539 | ₩107,699 | -2.73% | 55.1만 |
|---|
| 2026.01.06 | ₩111,375 | ₩112,859 | ₩110,613 | ₩111,469 | +0.08% | 32.6만 |
|---|
| 2026.01.05 | ₩112,619 | ₩115,145 | ₩112,619 | ₩112,752 | +0.12% | 31.4만 |
|---|
| 2026.01.02 | ₩110,386 | ₩113,140 | ₩109,998 | ₩112,512 | +1.93% | 23.7만 |
|---|
| 2025.12.31 | ₩111,817 | ₩111,817 | ₩109,918 | ₩111,175 | -0.57% | 21.7만 |
|---|
| 2025.12.30 | ₩111,469 | ₩112,021 | ₩110,854 | ₩111,402 | -0.06% | 16.3만 |
|---|
| 2025.12.29 | ₩112,351 | ₩113,339 | ₩110,052 | ₩111,255 | -0.98% | 27.2만 |
|---|
| 2025.12.26 | ₩113,381 | ₩114,450 | ₩112,305 | ₩112,859 | -0.46% | 22.4만 |
|---|
| 2025.12.24 | ₩112,886 | ₩113,851 | ₩112,418 | ₩113,073 | +0.17% | 27.9만 |
|---|
| 2025.12.23 | ₩112,900 | ₩115,065 | ₩112,833 | ₩112,833 | -0.06% | 63.2만 |
|---|
| 2025.12.22 | ₩112,712 | ₩113,996 | ₩112,231 | ₩112,900 | +0.17% | 134만 |
|---|
| 2025.12.19 | ₩113,006 | ₩114,103 | ₩108,608 | ₩112,833 | -0.15% | 109.9만 |
|---|
| 2025.12.18 | ₩113,501 | ₩115,079 | ₩110,974 | ₩112,926 | -0.51% | 36.8만 |
|---|
| 2025.12.17 | ₩113,421 | ₩113,421 | ₩107,692 | ₩112,752 | -0.59% | 46.8만 |
|---|
| 2025.12.16 | ₩112,298 | ₩113,755 | ₩110,560 | ₩113,341 | +0.93% | 16.3만 |
|---|
| 2025.12.15 | ₩114,263 | ₩114,544 | ₩111,670 | ₩113,795 | -0.41% | 74.2만 |
|---|
| 2025.12.12 | ₩114,290 | ₩115,426 | ₩112,806 | ₩113,902 | -0.34% | 35.8만 |
|---|
| 2025.12.11 | ₩111,683 | ₩113,742 | ₩110,613 | ₩113,474 | +1.60% | 23.3만 |
|---|
| 2025.12.10 | ₩110,613 | ₩112,385 | ₩109,350 | ₩111,803 | +1.08% | 179.8만 |
|---|
| 2025.12.09 | ₩109,156 | ₩112,057 | ₩107,398 | ₩111,242 | +1.91% | 21.1만 |
|---|
| 2025.12.08 | ₩109,277 | ₩109,457 | ₩107,198 | ₩108,608 | -0.61% | 21.1만 |
|---|
| 2025.12.05 | ₩109,905 | ₩111,730 | ₩108,715 | ₩109,277 | -0.57% | 31.9만 |
|---|
| 2025.12.04 | ₩108,354 | ₩110,720 | ₩108,254 | ₩110,480 | +1.96% | 24.1만 |
|---|
| 2025.12.03 | ₩103,234 | ₩108,608 | ₩103,234 | ₩108,327 | +4.93% | 45.4만 |
|---|
| 2025.12.02 | ₩106,282 | ₩106,282 | ₩103,140 | ₩103,381 | -2.73% | 31.8만 |
|---|
| 2025.12.01 | ₩104,544 | ₩106,777 | ₩104,477 | ₩105,507 | +0.92% | 25.2만 |
|---|
| 2025.11.28 | ₩105,627 | ₩106,750 | ₩105,079 | ₩105,894 | +0.25% | 16.8만 |
|---|
| 2025.11.26 | ₩104,932 | ₩107,351 | ₩102,853 | ₩105,787 | +0.82% | 24.6만 |
|---|
| 2025.11.25 | ₩103,889 | ₩105,868 | ₩103,354 | ₩105,253 | +1.31% | 30.8만 |
|---|
| 2025.11.24 | ₩106,736 | ₩109,250 | ₩103,394 | ₩103,889 | -2.67% | 40.9만 |
|---|
| 2025.11.21 | ₩105,814 | ₩109,277 | ₩105,065 | ₩107,204 | +1.31% | 50.7만 |
|---|
| 2025.11.20 | ₩106,763 | ₩108,541 | ₩104,290 | ₩105,533 | -1.15% | 40.9만 |
|---|
| 2025.11.19 | ₩106,482 | ₩107,298 | ₩104,357 | ₩105,065 | -1.33% | 30.3만 |
|---|
| 2025.11.18 | ₩107,311 | ₩108,822 | ₩105,560 | ₩105,761 | -1.45% | 22.3만 |
|---|
| 2025.11.17 | ₩111,349 | ₩113,033 | ₩107,793 | ₩108,474 | -2.58% | 32만 |
|---|
| 2025.11.14 | ₩111,162 | ₩112,151 | ₩110,941 | ₩111,750 | +0.53% | 21.1만 |
|---|
| 2025.11.13 | ₩115,520 | ₩116,616 | ₩111,990 | ₩112,432 | -2.67% | 38.6만 |
|---|
| 2025.11.12 | ₩117,458 | ₩117,726 | ₩114,905 | ₩115,760 | -1.45% | 31.3만 |
|---|
| 2025.11.11 | ₩115,386 | ₩116,803 | ₩114,972 | ₩116,696 | +1.14% | 9.5만 |
|---|
| 2025.11.10 | ₩114,464 | ₩117,512 | ₩114,464 | ₩116,349 | +1.65% | 25만 |
|---|
| 2025.11.07 | ₩111,696 | ₩114,851 | ₩111,656 | ₩114,504 | +2.51% | 42.6만 |
|---|
| 2025.11.06 | ₩110,359 | ₩113,635 | ₩109,825 | ₩112,699 | +2.12% | 53.5만 |
|---|
| 2025.11.05 | ₩119,437 | ₩119,437 | ₩109,357 | ₩110,359 | -7.60% | 41.7만 |
|---|
| 2025.11.04 | ₩120,359 | ₩122,151 | ₩118,902 | ₩121,910 | +1.29% | 24.8만 |
|---|
| 2025.11.03 | ₩120,052 | ₩121,068 | ₩117,432 | ₩121,014 | +0.80% | 41.1만 |
|---|
| 2025.10.31 | ₩120,587 | ₩122,030 | ₩119,791 | ₩120,867 | +0.23% | 26.1만 |
|---|
| 2025.10.30 | ₩120,934 | ₩122,204 | ₩119,611 | ₩120,907 | -0.02% | 19.9만 |
|---|
| 2025.10.29 | ₩121,375 | ₩123,000 | ₩120,212 | ₩120,934 | -0.36% | 17.3만 |
|---|
| 2025.10.28 | ₩124,530 | ₩124,744 | ₩121,923 | ₩121,964 | -2.06% | 15.6만 |
|---|
| 2025.10.27 | ₩124,945 | ₩125,814 | ₩123,478 | ₩124,784 | -0.13% | 16.4만 |
|---|
| 2025.10.24 | ₩124,624 | ₩125,466 | ₩123,581 | ₩123,902 | -0.58% | 14.2만 |
|---|
| 2025.10.23 | ₩125,199 | ₩125,867 | ₩121,937 | ₩123,554 | -1.31% | 51.5만 |
|---|
| 2025.10.22 | ₩124,651 | ₩126,282 | ₩124,169 | ₩125,038 | +0.31% | 39만 |
|---|
| 2025.10.21 | ₩123,554 | ₩125,620 | ₩123,554 | ₩124,905 | +1.09% | 15.3만 |
|---|
| 2025.10.20 | ₩123,193 | ₩124,951 | ₩122,926 | ₩123,942 | +0.61% | 21.8만 |
|---|
| 2025.10.17 | ₩119,290 | ₩123,073 | ₩119,290 | ₩122,164 | +2.41% | 18.4만 |
|---|
| 2025.10.16 | ₩121,081 | ₩121,556 | ₩118,528 | ₩119,290 | -1.48% | 18.2만 |
|---|
| 2025.10.15 | ₩118,100 | ₩121,108 | ₩118,100 | ₩120,653 | +2.16% | 23.4만 |
|---|
| 2025.10.14 | ₩117,405 | ₩119,169 | ₩117,405 | ₩117,859 | +0.39% | 17.2만 |
|---|
| 2025.10.13 | ₩119,985 | ₩120,292 | ₩118,755 | ₩118,969 | -0.85% | 26.1만 |
|---|
| 2025.10.10 | ₩118,047 | ₩119,490 | ₩117,672 | ₩118,434 | +0.33% | 24.1만 |
|---|