시장 데이터를 불러오는 중
전체 종목
LiveOne, Inc. - Common Stock 과거 주가
LiveOne, Inc. - Common Stock · LVO · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LiveOne, Inc. - Common Stock · LVO · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,647 | ₩3,768 | ₩3,567 | ₩3,620 | -0.74% | 2.1만 |
| 2026.10.08 | ₩3,567 | ₩3,718 | ₩3,218 | ₩3,661 | +2.63% | 10.7만 |
| 2026.10.07 | ₩3,768 | ₩3,768 | ₩3,553 | ₩3,594 | -4.63% | 2.8만 |
| 2026.10.06 | ₩3,580 | ₩3,822 | ₩3,540 | ₩3,755 | +4.87% | 4만 |
| 2026.10.05 | ₩3,553 | ₩3,768 | ₩3,366 | ₩3,553 | 0.00% | 9.1만 |
| 2026.10.02 | ₩3,486 | ₩3,822 | ₩3,419 | ₩3,527 | +1.15% | 12.1만 |
| 2026.10.01 | ₩3,513 | ₩3,607 | ₩3,406 | ₩3,460 | -1.53% | 8.1만 |
| 2026.09.30 | ₩3,111 | ₩3,594 | ₩3,111 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,473 |
| +11.64% |
| 19.5만 |
| 2026.09.29 | ₩3,048 | ₩3,245 | ₩3,004 | ₩3,084 | +1.19% | 5.5만 |
|---|
| 2026.09.28 | ₩3,138 | ₩3,272 | ₩3,030 | ₩3,084 | -1.71% | 6.3만 |
|---|
| 2026.09.25 | ₩3,248 | ₩3,248 | ₩3,030 | ₩3,138 | -3.39% | 5.8만 |
|---|
| 2026.09.24 | ₩3,272 | ₩3,272 | ₩3,057 | ₩3,151 | -3.69% | 7.3만 |
|---|
| 2026.09.23 | ₩3,848 | ₩3,889 | ₩3,245 | ₩3,272 | -14.98% | 16.5만 |
|---|
| 2026.09.22 | ₩4,412 | ₩4,412 | ₩3,755 | ₩3,862 | -12.46% | 35.5만 |
|---|
| 2026.09.21 | ₩4,143 | ₩4,465 | ₩4,143 | ₩4,371 | +5.50% | 7.7만 |
|---|
| 2026.09.18 | ₩4,331 | ₩4,505 | ₩4,036 | ₩4,143 | -4.33% | 19.5만 |
|---|
| 2026.09.17 | ₩4,867 | ₩4,867 | ₩4,170 | ₩4,291 | -11.85% | 16.2만 |
|---|
| 2026.09.16 | ₩4,854 | ₩4,961 | ₩4,586 | ₩4,680 | -3.59% | 5.1만 |
|---|
| 2026.09.15 | ₩5,095 | ₩5,162 | ₩4,599 | ₩4,827 | -5.26% | 10.4만 |
|---|
| 2026.09.14 | ₩5,350 | ₩5,444 | ₩5,028 | ₩5,136 | -4.01% | 3.5만 |
|---|
| 2026.09.11 | ₩5,471 | ₩5,699 | ₩5,109 | ₩5,343 | -2.33% | 5.6만 |
|---|
| 2026.09.10 | ₩5,189 | ₩5,578 | ₩5,109 | ₩5,283 | +1.81% | 5.5만 |
|---|
| 2026.09.09 | ₩4,666 | ₩5,632 | ₩4,666 | ₩5,270 | +12.93% | 9.7만 |
|---|
| 2026.09.08 | ₩4,666 | ₩4,814 | ₩4,626 | ₩4,747 | +1.72% | 29.1만 |
|---|
| 2026.09.04 | ₩4,519 | ₩4,921 | ₩4,519 | ₩4,680 | +3.56% | 29.8만 |
|---|
| 2026.09.03 | ₩4,492 | ₩4,572 | ₩3,982 | ₩4,532 | +0.90% | 15.7만 |
|---|
| 2026.09.02 | ₩4,881 | ₩5,002 | ₩4,425 | ₩4,452 | -8.79% | 23.3만 |
|---|
| 2026.09.01 | ₩5,136 | ₩5,136 | ₩4,707 | ₩4,894 | -4.70% | 11.1만 |
|---|
| 2026.08.31 | ₩5,109 | ₩5,323 | ₩5,028 | ₩5,189 | +1.57% | 4.9만 |
|---|
| 2026.08.28 | ₩5,243 | ₩5,471 | ₩5,162 | ₩5,189 | -1.02% | 3.5만 |
|---|
| 2026.08.27 | ₩5,270 | ₩5,699 | ₩5,082 | ₩5,310 | +0.76% | 5.7만 |
|---|
| 2026.08.26 | ₩5,122 | ₩5,216 | ₩5,095 | ₩5,095 | -0.52% | 2.3만 |
|---|
| 2026.08.25 | ₩5,310 | ₩5,310 | ₩5,122 | ₩5,122 | -3.54% | 1.5만 |
|---|
| 2026.08.24 | ₩5,256 | ₩5,317 | ₩5,042 | ₩5,136 | -2.30% | 4만 |
|---|
| 2026.08.21 | ₩5,230 | ₩5,350 | ₩4,961 | ₩5,323 | +1.79% | 5.3만 |
|---|
| 2026.08.20 | ₩5,136 | ₩5,297 | ₩4,827 | ₩5,028 | -2.09% | 8.2만 |
|---|
| 2026.08.19 | ₩4,908 | ₩5,216 | ₩4,841 | ₩5,095 | +3.83% | 3.7만 |
|---|
| 2026.08.18 | ₩5,230 | ₩5,270 | ₩4,800 | ₩4,854 | -7.18% | 9.3만 |
|---|
| 2026.08.17 | ₩5,511 | ₩5,699 | ₩5,015 | ₩5,270 | -4.38% | 8.4만 |
|---|
| 2026.08.14 | ₩5,967 | ₩5,967 | ₩5,357 | ₩5,565 | -6.74% | 3.1만 |
|---|
| 2026.08.13 | ₩5,310 | ₩5,860 | ₩5,270 | ₩5,779 | +8.84% | 4.9만 |
|---|
| 2026.08.12 | ₩5,685 | ₩6,034 | ₩4,827 | ₩5,404 | -4.95% | 26.7만 |
|---|
| 2026.08.11 | ₩5,873 | ₩6,517 | ₩5,840 | ₩6,115 | +4.11% | 8.4만 |
|---|
| 2026.08.10 | ₩5,659 | ₩6,021 | ₩5,659 | ₩5,873 | +3.79% | 3.2만 |
|---|
| 2026.08.07 | ₩5,726 | ₩5,766 | ₩5,538 | ₩5,659 | -1.17% | 8.5천 |
|---|
| 2026.08.06 | ₩5,551 | ₩5,887 | ₩5,538 | ₩5,538 | -0.24% | 2.7만 |
|---|
| 2026.08.05 | ₩5,826 | ₩5,900 | ₩5,337 | ₩5,565 | -4.49% | 7.7만 |
|---|
| 2026.08.04 | ₩5,860 | ₩6,155 | ₩5,645 | ₩5,833 | -0.46% | 4.6만 |
|---|
| 2026.08.03 | ₩6,027 | ₩6,141 | ₩5,404 | ₩5,927 | -1.67% | 6.7만 |
|---|
| 2026.07.31 | ₩6,222 | ₩6,289 | ₩5,833 | ₩6,007 | -3.45% | 1.5만 |
|---|
| 2026.07.30 | ₩5,779 | ₩6,274 | ₩5,779 | ₩6,061 | +4.87% | 4.7만 |
|---|
| 2026.07.29 | ₩6,410 | ₩6,490 | ₩5,752 | ₩5,887 | -8.16% | 13.7만 |
|---|
| 2026.07.28 | ₩6,302 | ₩6,557 | ₩6,195 | ₩6,410 | +1.70% | 3.8만 |
|---|
| 2026.07.27 | ₩6,664 | ₩6,691 | ₩6,222 | ₩6,342 | -4.83% | 3.4만 |
|---|
| 2026.07.24 | ₩6,463 | ₩6,879 | ₩6,329 | ₩6,530 | +1.04% | 2.6만 |
|---|
| 2026.07.23 | ₩6,919 | ₩7,033 | ₩6,141 | ₩6,530 | -5.62% | 8.2만 |
|---|
| 2026.07.22 | ₩7,248 | ₩7,616 | ₩6,892 | ₩6,999 | -3.42% | 6.6만 |
|---|
| 2026.07.21 | ₩7,254 | ₩7,670 | ₩7,254 | ₩7,375 | +1.66% | 6.2만 |
|---|
| 2026.07.20 | ₩6,986 | ₩7,214 | ₩6,986 | ₩7,201 | +3.07% | 1.6만 |
|---|
| 2026.07.17 | ₩6,584 | ₩7,241 | ₩6,302 | ₩7,093 | +7.74% | 11.1만 |
|---|
| 2026.07.16 | ₩6,959 | ₩7,134 | ₩6,423 | ₩6,517 | -6.36% | 3만 |
|---|
| 2026.07.15 | ₩7,080 | ₩7,603 | ₩6,999 | ₩7,067 | -0.19% | 1.1만 |
|---|
| 2026.07.14 | ₩6,906 | ₩7,281 | ₩6,825 | ₩6,986 | +1.17% | 3.8만 |
|---|
| 2026.07.13 | ₩6,986 | ₩7,093 | ₩6,825 | ₩6,825 | -2.30% | 1.3만 |
|---|
| 2026.07.10 | ₩6,926 | ₩7,120 | ₩6,892 | ₩7,013 | +1.26% | 7.6천 |
|---|
| 2026.07.09 | ₩6,879 | ₩7,120 | ₩6,678 | ₩6,999 | +1.75% | 3.4만 |
|---|
| 2026.07.08 | ₩6,879 | ₩7,241 | ₩6,503 | ₩6,624 | -3.70% | 6.8만 |
|---|
| 2026.07.07 | ₩7,321 | ₩7,556 | ₩6,805 | ₩6,906 | -5.68% | 2.7만 |
|---|
| 2026.07.06 | ₩7,469 | ₩7,938 | ₩7,308 | ₩7,308 | -2.15% | 3.2만 |
|---|
| 2026.07.02 | ₩7,911 | ₩8,153 | ₩7,214 | ₩7,589 | -4.07% | 11.2만 |
|---|
| 2026.07.01 | ₩8,568 | ₩8,635 | ₩7,844 | ₩7,925 | -7.51% | 3.3만 |
|---|
| 2026.06.30 | ₩8,863 | ₩9,105 | ₩8,354 | ₩8,582 | -3.18% | 9.6만 |
|---|
| 2026.06.29 | ₩8,314 | ₩9,239 | ₩8,287 | ₩8,904 | +7.10% | 21.5만 |
|---|
| 2026.06.26 | ₩7,254 | ₩8,394 | ₩7,254 | ₩8,314 | +14.60% | 16만 |
|---|
| 2026.06.25 | ₩7,147 | ₩7,442 | ₩7,093 | ₩7,335 | +2.63% | 9.9만 |
|---|
| 2026.06.24 | ₩7,053 | ₩7,630 | ₩5,846 | ₩7,160 | +1.52% | 23.4만 |
|---|
| 2026.06.23 | ₩8,059 | ₩8,307 | ₩8,045 | ₩8,153 | +1.16% | 3.1만 |
|---|
| 2026.06.22 | ₩8,367 | ₩8,474 | ₩8,072 | ₩8,179 | -2.24% | 2.5만 |
|---|
| 2026.06.18 | ₩8,515 | ₩8,562 | ₩8,167 | ₩8,327 | -2.20% | 3.6만 |
|---|
| 2026.06.17 | ₩8,394 | ₩8,689 | ₩8,253 | ₩8,515 | +1.44% | 6.2만 |
|---|
| 2026.06.16 | ₩8,126 | ₩8,716 | ₩8,012 | ₩8,421 | +3.63% | 10만 |
|---|
| 2026.06.15 | ₩8,582 | ₩8,689 | ₩8,019 | ₩8,099 | -5.63% | 3.9만 |
|---|
| 2026.06.12 | ₩8,394 | ₩8,716 | ₩8,206 | ₩8,394 | 0.00% | 4.6만 |
|---|
| 2026.06.11 | ₩8,542 | ₩8,850 | ₩8,045 | ₩8,421 | -1.41% | 3.8만 |
|---|
| 2026.06.10 | ₩8,287 | ₩8,649 | ₩8,179 | ₩8,421 | +1.62% | 2.3만 |
|---|
| 2026.06.09 | ₩8,635 | ₩8,689 | ₩8,126 | ₩8,233 | -4.66% | 6.5만 |
|---|
| 2026.06.08 | ₩8,260 | ₩8,843 | ₩8,260 | ₩8,602 | +4.14% | 4.9만 |
|---|
| 2026.06.05 | ₩8,689 | ₩9,393 | ₩8,005 | ₩8,072 | -7.10% | 3.8만 |
|---|
| 2026.06.04 | ₩8,421 | ₩9,051 | ₩8,421 | ₩8,649 | +2.71% | 11만 |
|---|
| 2026.06.03 | ₩8,957 | ₩8,971 | ₩8,045 | ₩8,407 | -6.14% | 13.6만 |
|---|
| 2026.06.02 | ₩8,944 | ₩9,058 | ₩8,662 | ₩8,984 | +0.45% | 3.2만 |
|---|
| 2026.06.01 | ₩8,877 | ₩9,064 | ₩8,367 | ₩8,944 | +0.76% | 7.5만 |
|---|
| 2026.05.29 | ₩8,904 | ₩9,011 | ₩8,609 | ₩8,877 | -0.30% | 6.9만 |
|---|
| 2026.05.28 | ₩9,467 | ₩9,467 | ₩8,327 | ₩8,850 | -6.52% | 18.4만 |
|---|
| 2026.05.27 | ₩9,413 | ₩9,551 | ₩9,158 | ₩9,279 | -1.42% | 7.8만 |
|---|
| 2026.05.26 | ₩9,413 | ₩9,641 | ₩9,024 | ₩9,413 | 0.00% | 13.5만 |
|---|
| 2026.05.22 | ₩8,716 | ₩9,494 | ₩8,575 | ₩9,306 | +6.77% | 25.3만 |
|---|
| 2026.05.21 | ₩8,354 | ₩9,212 | ₩8,314 | ₩8,662 | +3.69% | 8.7만 |
|---|
| 2026.05.20 | ₩8,575 | ₩8,930 | ₩8,253 | ₩8,474 | -1.17% | 3.8만 |
|---|
| 2026.05.19 | ₩8,327 | ₩8,816 | ₩8,013 | ₩8,729 | +4.83% | 11만 |
|---|
| 2026.05.18 | ₩6,946 | ₩8,381 | ₩6,731 | ₩8,340 | +20.08% | 15.4만 |
|---|
| 2026.05.15 | ₩7,241 | ₩7,294 | ₩6,879 | ₩7,080 | -2.22% | 4.9만 |
|---|
| 2026.05.14 | ₩7,415 | ₩7,697 | ₩7,254 | ₩7,294 | -1.63% | 4.1만 |
|---|
| 2026.05.13 | ₩6,691 | ₩7,616 | ₩6,691 | ₩7,415 | +10.82% | 9.1만 |
|---|
| 2026.05.12 | ₩6,758 | ₩7,201 | ₩6,705 | ₩6,785 | +0.40% | 3.7만 |
|---|
| 2026.05.11 | ₩7,053 | ₩7,241 | ₩6,664 | ₩6,758 | -4.18% | 4.5만 |
|---|
| 2026.05.08 | ₩7,107 | ₩7,355 | ₩7,067 | ₩7,067 | -0.57% | 5.3천 |
|---|
| 2026.05.07 | ₩6,788 | ₩7,348 | ₩6,788 | ₩7,227 | +6.48% | 6.1만 |
|---|
| 2026.05.06 | ₩7,147 | ₩7,429 | ₩7,053 | ₩7,067 | -1.13% | 3.6만 |
|---|
| 2026.05.05 | ₩6,932 | ₩7,362 | ₩6,906 | ₩7,241 | +4.45% | 2.5만 |
|---|
| 2026.05.04 | ₩7,093 | ₩7,120 | ₩6,725 | ₩6,946 | -2.08% | 4만 |
|---|
| 2026.05.01 | ₩7,241 | ₩7,643 | ₩7,100 | ₩7,214 | -0.37% | 5.4만 |
|---|
| 2026.04.30 | ₩6,879 | ₩7,335 | ₩6,731 | ₩7,174 | +4.29% | 11.4만 |
|---|
| 2026.04.29 | ₩7,013 | ₩7,683 | ₩6,718 | ₩6,879 | -1.91% | 10.2만 |
|---|
| 2026.04.28 | ₩7,643 | ₩7,854 | ₩7,026 | ₩7,026 | -8.07% | 4.9만 |
|---|
| 2026.04.27 | ₩6,825 | ₩7,891 | ₩6,731 | ₩7,831 | +14.73% | 31만 |
|---|
| 2026.04.24 | ₩7,174 | ₩7,174 | ₩6,584 | ₩6,812 | -5.05% | 6.1만 |
|---|
| 2026.04.23 | ₩6,705 | ₩6,839 | ₩6,450 | ₩6,745 | +0.60% | 5.9만 |
|---|
| 2026.04.22 | ₩6,624 | ₩7,087 | ₩6,410 | ₩6,772 | +2.23% | 7.2만 |
|---|
| 2026.04.21 | ₩6,463 | ₩6,892 | ₩6,389 | ₩6,624 | +2.49% | 6.8만 |
|---|
| 2026.04.20 | ₩5,846 | ₩6,570 | ₩5,846 | ₩6,450 | +10.32% | 8.7만 |
|---|
| 2026.04.17 | ₩5,994 | ₩6,094 | ₩5,887 | ₩5,954 | -0.67% | 2.9만 |
|---|
| 2026.04.16 | ₩5,846 | ₩6,021 | ₩5,777 | ₩5,873 | +0.46% | 2.1만 |
|---|
| 2026.04.15 | ₩5,726 | ₩6,014 | ₩5,672 | ₩5,820 | +1.64% | 12.3만 |
|---|
| 2026.04.14 | ₩6,195 | ₩6,503 | ₩5,692 | ₩5,779 | -6.71% | 29.6만 |
|---|
| 2026.04.13 | ₩6,115 | ₩6,302 | ₩6,088 | ₩6,141 | +0.44% | 2만 |
|---|
| 2026.04.10 | ₩6,275 | ₩6,463 | ₩6,074 | ₩6,195 | -1.28% | 3.9만 |
|---|
| 2026.04.09 | ₩6,182 | ₩6,503 | ₩6,034 | ₩6,275 | +1.52% | 5.5만 |
|---|
| 2026.04.08 | ₩6,570 | ₩6,705 | ₩6,021 | ₩6,222 | -5.31% | 27.2만 |
|---|
| 2026.04.07 | ₩6,463 | ₩6,758 | ₩6,329 | ₩6,463 | 0.00% | 2만 |
|---|
| 2026.04.06 | ₩6,410 | ₩6,678 | ₩6,296 | ₩6,570 | +2.51% | 1.3만 |
|---|
| 2026.04.02 | ₩6,275 | ₩6,530 | ₩6,222 | ₩6,477 | +3.21% | 1.4만 |
|---|
| 2026.04.01 | ₩7,026 | ₩7,026 | ₩6,222 | ₩6,275 | -10.69% | 6만 |
|---|
| 2026.03.31 | ₩6,369 | ₩7,040 | ₩6,329 | ₩6,839 | +7.37% | 9.4만 |
|---|
| 2026.03.30 | ₩6,490 | ₩6,812 | ₩6,034 | ₩6,249 | -3.72% | 7.2만 |
|---|
| 2026.03.27 | ₩6,691 | ₩6,718 | ₩6,168 | ₩6,396 | -4.41% | 7.2만 |
|---|
| 2026.03.26 | ₩6,664 | ₩6,906 | ₩6,316 | ₩6,557 | -1.61% | 8만 |
|---|
| 2026.03.25 | ₩6,852 | ₩7,093 | ₩6,597 | ₩6,879 | +0.39% | 3.9만 |
|---|
| 2026.03.24 | ₩7,630 | ₩7,710 | ₩6,651 | ₩6,678 | -12.48% | 11.8만 |
|---|
| 2026.03.23 | ₩7,455 | ₩7,710 | ₩7,415 | ₩7,630 | +2.34% | 3.5만 |
|---|
| 2026.03.20 | ₩7,482 | ₩7,616 | ₩7,046 | ₩7,321 | -2.15% | 7.2만 |
|---|
| 2026.03.19 | ₩7,429 | ₩7,710 | ₩7,147 | ₩7,348 | -1.08% | 13만 |
|---|
| 2026.03.18 | ₩7,254 | ₩7,522 | ₩6,959 | ₩7,469 | +2.96% | 8만 |
|---|
| 2026.03.17 | ₩7,147 | ₩7,536 | ₩6,973 | ₩7,174 | +0.38% | 4만 |
|---|
| 2026.03.16 | ₩7,006 | ₩7,952 | ₩6,986 | ₩7,093 | +1.24% | 9.4만 |
|---|
| 2026.03.13 | ₩7,222 | ₩7,375 | ₩6,503 | ₩6,852 | -5.12% | 7.3만 |
|---|
| 2026.03.12 | ₩6,973 | ₩7,174 | ₩6,570 | ₩6,772 | -2.88% | 9만 |
|---|
| 2026.03.11 | ₩6,892 | ₩6,973 | ₩6,570 | ₩6,959 | +0.97% | 5.5만 |
|---|
| 2026.03.10 | ₩7,308 | ₩7,321 | ₩6,302 | ₩6,839 | -6.42% | 11.1만 |
|---|
| 2026.03.09 | ₩6,637 | ₩6,946 | ₩6,587 | ₩6,919 | +4.24% | 5.4만 |
|---|
| 2026.03.06 | ₩6,919 | ₩7,194 | ₩6,396 | ₩6,798 | -1.74% | 19만 |
|---|
| 2026.03.05 | ₩7,227 | ₩7,348 | ₩6,986 | ₩7,060 | -2.32% | 5.7만 |
|---|
| 2026.03.04 | ₩6,946 | ₩7,241 | ₩6,916 | ₩7,067 | +1.74% | 2.2만 |
|---|
| 2026.03.03 | ₩6,906 | ₩7,254 | ₩6,530 | ₩6,946 | +0.58% | 6.5만 |
|---|
| 2026.03.02 | ₩7,160 | ₩7,308 | ₩7,006 | ₩7,067 | -1.31% | 3.9만 |
|---|
| 2026.02.27 | ₩7,308 | ₩7,549 | ₩7,040 | ₩7,362 | +0.73% | 9.1만 |
|---|
| 2026.02.26 | ₩7,710 | ₩7,710 | ₩7,120 | ₩7,362 | -4.52% | 5.8만 |
|---|
| 2026.02.25 | ₩7,375 | ₩7,710 | ₩7,013 | ₩7,281 | -1.27% | 8.1만 |
|---|
| 2026.02.24 | ₩6,839 | ₩7,784 | ₩6,812 | ₩7,281 | +6.47% | 20.5만 |
|---|
| 2026.02.23 | ₩6,477 | ₩7,040 | ₩6,436 | ₩6,892 | +6.42% | 13.4만 |
|---|
| 2026.02.20 | ₩6,785 | ₩7,107 | ₩6,450 | ₩6,651 | -1.98% | 5.7만 |
|---|
| 2026.02.19 | ₩6,747 | ₩7,040 | ₩6,530 | ₩6,691 | -0.83% | 7.4만 |
|---|
| 2026.02.18 | ₩7,174 | ₩7,442 | ₩6,785 | ₩6,973 | -2.80% | 5만 |
|---|
| 2026.02.17 | ₩6,839 | ₩6,973 | ₩6,584 | ₩6,644 | -2.84% | 1.8만 |
|---|
| 2026.02.13 | ₩6,530 | ₩7,174 | ₩6,342 | ₩6,959 | +6.57% | 5.9만 |
|---|
| 2026.02.12 | ₩6,986 | ₩6,986 | ₩5,659 | ₩6,436 | -7.87% | 23.8만 |
|---|
| 2026.02.11 | ₩6,342 | ₩6,839 | ₩6,128 | ₩6,644 | +4.76% | 4.4만 |
|---|
| 2026.02.10 | ₩6,919 | ₩7,375 | ₩6,222 | ₩6,289 | -9.11% | 8.1만 |
|---|
| 2026.02.09 | ₩6,705 | ₩6,986 | ₩6,289 | ₩6,879 | +2.60% | 5.4만 |
|---|
| 2026.02.06 | ₩5,484 | ₩6,973 | ₩5,377 | ₩6,812 | +24.21% | 14.1만 |
|---|
| 2026.02.05 | ₩5,766 | ₩6,302 | ₩5,364 | ₩5,605 | -2.79% | 9.5만 |
|---|
| 2026.02.04 | ₩5,887 | ₩6,074 | ₩5,471 | ₩5,940 | +0.91% | 7.9만 |
|---|
| 2026.02.03 | ₩6,155 | ₩6,463 | ₩5,880 | ₩5,913 | -3.92% | 1.5만 |
|---|
| 2026.02.02 | ₩6,342 | ₩6,450 | ₩5,739 | ₩6,141 | -3.17% | 13.2만 |
|---|
| 2026.01.30 | ₩6,423 | ₩6,450 | ₩6,047 | ₩6,450 | +0.42% | 6.4만 |
|---|
| 2026.01.29 | ₩6,101 | ₩6,410 | ₩5,565 | ₩6,235 | +2.20% | 6.8만 |
|---|
| 2026.01.28 | ₩5,893 | ₩6,369 | ₩5,893 | ₩6,208 | +5.35% | 4만 |
|---|
| 2026.01.27 | ₩5,752 | ₩6,155 | ₩5,699 | ₩5,994 | +4.20% | 4만 |
|---|
| 2026.01.26 | ₩5,994 | ₩6,182 | ₩5,364 | ₩5,873 | -2.01% | 6.9만 |
|---|
| 2026.01.23 | ₩6,088 | ₩6,376 | ₩6,061 | ₩6,061 | -0.44% | 2.1만 |
|---|
| 2026.01.22 | ₩5,752 | ₩6,262 | ₩5,752 | ₩6,128 | +6.53% | 4.2만 |
|---|
| 2026.01.21 | ₩5,766 | ₩5,967 | ₩5,377 | ₩5,739 | -0.47% | 4.6만 |
|---|
| 2026.01.20 | ₩5,659 | ₩5,900 | ₩5,364 | ₩5,511 | -2.61% | 5.2만 |
|---|
| 2026.01.16 | ₩5,887 | ₩6,021 | ₩5,672 | ₩5,726 | -2.73% | 2.6만 |
|---|
| 2026.01.15 | ₩5,752 | ₩6,161 | ₩5,592 | ₩5,779 | +0.47% | 2.9만 |
|---|
| 2026.01.14 | ₩5,323 | ₩5,632 | ₩5,323 | ₩5,511 | +3.53% | 2.5만 |
|---|
| 2026.01.13 | ₩5,404 | ₩5,424 | ₩5,095 | ₩5,310 | -1.74% | 4.2만 |
|---|
| 2026.01.12 | ₩5,498 | ₩5,685 | ₩5,310 | ₩5,350 | -2.68% | 2.8만 |
|---|
| 2026.01.09 | ₩5,457 | ₩5,793 | ₩4,961 | ₩5,511 | +0.98% | 12만 |
|---|
| 2026.01.08 | ₩5,618 | ₩5,779 | ₩5,122 | ₩5,404 | -3.82% | 12.3만 |
|---|
| 2026.01.07 | ₩5,954 | ₩6,115 | ₩5,618 | ₩5,645 | -5.18% | 4.2만 |
|---|
| 2026.01.06 | ₩6,047 | ₩6,195 | ₩5,834 | ₩5,980 | -1.11% | 1.9만 |
|---|
| 2026.01.05 | ₩6,141 | ₩6,296 | ₩5,967 | ₩6,007 | -2.18% | 2.4만 |
|---|
| 2026.01.02 | ₩6,329 | ₩6,383 | ₩6,047 | ₩6,088 | -3.81% | 2.8만 |
|---|
| 2025.12.31 | ₩5,632 | ₩6,383 | ₩5,377 | ₩6,329 | +12.38% | 27.7만 |
|---|
| 2025.12.30 | ₩5,592 | ₩5,900 | ₩5,323 | ₩5,618 | +0.48% | 8.5만 |
|---|
| 2025.12.29 | ₩5,873 | ₩6,034 | ₩5,471 | ₩5,659 | -3.65% | 9.8만 |
|---|
| 2025.12.26 | ₩5,846 | ₩6,014 | ₩5,759 | ₩5,913 | +1.15% | 5.6만 |
|---|
| 2025.12.24 | ₩5,672 | ₩5,954 | ₩5,632 | ₩5,887 | +3.78% | 2.3만 |
|---|
| 2025.12.23 | ₩5,726 | ₩5,907 | ₩5,417 | ₩5,699 | -0.47% | 6.3만 |
|---|
| 2025.12.22 | ₩6,423 | ₩6,477 | ₩5,283 | ₩5,766 | -10.23% | 21.8만 |
|---|
| 2025.12.19 | ₩6,363 | ₩6,497 | ₩6,195 | ₩6,383 | +0.32% | 4.9만 |
|---|
| 2025.12.18 | ₩6,410 | ₩6,705 | ₩6,061 | ₩6,289 | -1.88% | 38.1만 |
|---|
| 2025.12.17 | ₩6,852 | ₩7,089 | ₩6,235 | ₩6,316 | -7.83% | 20.7만 |
|---|
| 2025.12.16 | ₩6,597 | ₩6,919 | ₩6,436 | ₩6,839 | +3.66% | 5.1만 |
|---|
| 2025.12.15 | ₩6,959 | ₩7,227 | ₩6,316 | ₩6,557 | -5.78% | 10.8만 |
|---|
| 2025.12.12 | ₩7,067 | ₩7,214 | ₩6,798 | ₩6,906 | -2.28% | 9만 |
|---|
| 2025.12.11 | ₩7,093 | ₩7,362 | ₩6,825 | ₩6,892 | -2.84% | 11만 |
|---|
| 2025.12.10 | ₩6,798 | ₩7,281 | ₩6,691 | ₩7,134 | +4.93% | 16.1만 |
|---|
| 2025.12.09 | ₩6,785 | ₩7,067 | ₩6,731 | ₩6,879 | +1.38% | 8.2만 |
|---|
| 2025.12.08 | ₩6,530 | ₩6,973 | ₩6,404 | ₩6,718 | +2.87% | 7.9만 |
|---|
| 2025.12.05 | ₩6,517 | ₩6,825 | ₩6,212 | ₩6,570 | +0.82% | 17.3만 |
|---|
| 2025.12.04 | ₩6,289 | ₩6,651 | ₩6,021 | ₩6,182 | -1.71% | 25.3만 |
|---|
| 2025.12.03 | ₩6,356 | ₩6,517 | ₩6,128 | ₩6,289 | -1.05% | 14.3만 |
|---|
| 2025.12.02 | ₩6,222 | ₩6,450 | ₩6,101 | ₩6,383 | +2.59% | 12.1만 |
|---|
| 2025.12.01 | ₩6,235 | ₩6,436 | ₩6,101 | ₩6,222 | -0.22% | 5.6만 |
|---|
| 2025.11.28 | ₩6,195 | ₩6,463 | ₩5,967 | ₩6,302 | +1.73% | 4.5만 |
|---|
| 2025.11.26 | ₩6,047 | ₩6,289 | ₩5,820 | ₩6,074 | +0.44% | 9만 |
|---|
| 2025.11.25 | ₩5,994 | ₩6,222 | ₩5,672 | ₩6,128 | +2.24% | 5.3만 |
|---|
| 2025.11.24 | ₩5,793 | ₩6,155 | ₩5,793 | ₩5,994 | +3.47% | 5.4만 |
|---|
| 2025.11.21 | ₩5,873 | ₩6,115 | ₩5,605 | ₩5,833 | -0.68% | 6.8만 |
|---|
| 2025.11.20 | ₩6,222 | ₩6,356 | ₩5,685 | ₩5,806 | -6.68% | 5.2만 |
|---|
| 2025.11.19 | ₩5,846 | ₩6,316 | ₩5,846 | ₩6,141 | +5.05% | 6.7만 |
|---|
| 2025.11.18 | ₩5,712 | ₩6,088 | ₩5,484 | ₩5,913 | +3.52% | 11.8만 |
|---|
| 2025.11.17 | ₩6,007 | ₩6,206 | ₩5,605 | ₩5,846 | -2.68% | 6.5만 |
|---|
| 2025.11.14 | ₩5,820 | ₩6,316 | ₩5,659 | ₩6,047 | +3.92% | 16.1만 |
|---|
| 2025.11.13 | ₩6,544 | ₩6,705 | ₩5,605 | ₩5,752 | -12.09% | 46.9만 |
|---|
| 2025.11.12 | ₩6,356 | ₩7,388 | ₩5,846 | ₩6,825 | +7.38% | 17.2만 |
|---|
| 2025.11.11 | ₩6,450 | ₩6,678 | ₩6,208 | ₩6,611 | +2.49% | 10.1만 |
|---|
| 2025.11.10 | ₩6,798 | ₩6,959 | ₩6,423 | ₩6,490 | -4.54% | 4.9만 |
|---|
| 2025.11.07 | ₩6,865 | ₩6,865 | ₩6,637 | ₩6,718 | -2.15% | 8.7만 |
|---|
| 2025.11.06 | ₩7,013 | ₩7,127 | ₩6,852 | ₩6,919 | -1.34% | 3.4만 |
|---|
| 2025.11.05 | ₩6,852 | ₩7,187 | ₩6,852 | ₩6,999 | +2.15% | 2.4만 |
|---|
| 2025.11.04 | ₩6,906 | ₩7,134 | ₩6,812 | ₩6,932 | +0.39% | 4만 |
|---|
| 2025.11.03 | ₩7,442 | ₩7,706 | ₩6,919 | ₩6,959 | -6.49% | 13.1만 |
|---|
| 2025.10.31 | ₩7,254 | ₩7,777 | ₩7,107 | ₩7,509 | +3.51% | 11.5만 |
|---|
| 2025.10.30 | ₩6,973 | ₩7,415 | ₩6,812 | ₩7,201 | +3.27% | 6.6만 |
|---|
| 2025.10.29 | ₩6,999 | ₩7,402 | ₩6,880 | ₩7,053 | +0.77% | 11만 |
|---|
| 2025.10.28 | ₩7,174 | ₩7,442 | ₩7,080 | ₩7,120 | -0.75% | 11.6만 |
|---|
| 2025.10.27 | ₩7,549 | ₩7,764 | ₩6,879 | ₩7,214 | -4.44% | 11만 |
|---|
| 2025.10.24 | ₩7,522 | ₩8,099 | ₩7,415 | ₩7,442 | -1.07% | 16.6만 |
|---|
| 2025.10.23 | ₩6,986 | ₩7,683 | ₩6,906 | ₩7,563 | +8.25% | 9.2만 |
|---|
| 2025.10.22 | ₩7,067 | ₩7,201 | ₩6,705 | ₩6,919 | -2.09% | 22.2만 |
|---|
| 2025.10.21 | ₩6,249 | ₩7,174 | ₩6,034 | ₩7,067 | +13.09% | 19.9만 |
|---|
| 2025.10.20 | ₩6,061 | ₩6,275 | ₩5,980 | ₩6,235 | +2.88% | 7.1만 |
|---|
| 2025.10.17 | ₩6,155 | ₩6,262 | ₩5,817 | ₩6,034 | -1.96% | 6.7만 |
|---|
| 2025.10.16 | ₩6,544 | ₩6,617 | ₩6,101 | ₩6,168 | -5.74% | 7.3만 |
|---|
| 2025.10.15 | ₩6,074 | ₩6,530 | ₩6,049 | ₩6,490 | +6.84% | 12만 |
|---|
| 2025.10.14 | ₩5,565 | ₩6,116 | ₩5,444 | ₩5,980 | +7.47% | 11.6만 |
|---|
| 2025.10.13 | ₩5,364 | ₩5,766 | ₩5,256 | ₩5,632 | +5.00% | 23.9만 |
|---|
| 2025.10.10 | ₩5,618 | ₩5,720 | ₩5,270 | ₩5,337 | -5.01% | 21만 |
|---|