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 | ₩3,634 | ₩3,754 | ₩3,554 | ₩3,607 | -0.74% | 2.1만 |
| 2026.10.08 | ₩3,554 | ₩3,705 | ₩3,207 | ₩3,647 | +2.63% | 10.7만 |
| 2026.10.07 | ₩3,754 | ₩3,754 | ₩3,541 | ₩3,581 | -4.63% | 2.8만 |
| 2026.10.06 | ₩3,567 | ₩3,808 | ₩3,527 | ₩3,741 | +4.87% | 4만 |
| 2026.10.05 | ₩3,541 | ₩3,754 | ₩3,354 | ₩3,541 | 0.00% | 9.1만 |
| 2026.10.02 | ₩3,474 | ₩3,808 | ₩3,407 | ₩3,514 | +1.15% | 12.1만 |
| 2026.10.01 | ₩3,501 | ₩3,594 | ₩3,394 | ₩3,447 | -1.53% | 8.1만 |
| 2026.09.30 | ₩3,100 | ₩3,581 | ₩3,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,460 |
| +11.64% |
| 19.5만 |
| 2026.09.29 | ₩3,037 | ₩3,233 | ₩2,993 | ₩3,073 | +1.19% | 5.5만 |
|---|
| 2026.09.28 | ₩3,126 | ₩3,260 | ₩3,020 | ₩3,073 | -1.71% | 6.3만 |
|---|
| 2026.09.25 | ₩3,236 | ₩3,236 | ₩3,020 | ₩3,126 | -3.39% | 5.8만 |
|---|
| 2026.09.24 | ₩3,260 | ₩3,260 | ₩3,046 | ₩3,140 | -3.69% | 7.3만 |
|---|
| 2026.09.23 | ₩3,835 | ₩3,875 | ₩3,233 | ₩3,260 | -14.98% | 16.5만 |
|---|
| 2026.09.22 | ₩4,396 | ₩4,396 | ₩3,741 | ₩3,848 | -12.46% | 35.5만 |
|---|
| 2026.09.21 | ₩4,128 | ₩4,449 | ₩4,128 | ₩4,356 | +5.50% | 7.7만 |
|---|
| 2026.09.18 | ₩4,316 | ₩4,489 | ₩4,022 | ₩4,128 | -4.33% | 19.5만 |
|---|
| 2026.09.17 | ₩4,850 | ₩4,850 | ₩4,155 | ₩4,275 | -11.85% | 16.2만 |
|---|
| 2026.09.16 | ₩4,837 | ₩4,943 | ₩4,569 | ₩4,663 | -3.59% | 5.1만 |
|---|
| 2026.09.15 | ₩5,077 | ₩5,144 | ₩4,583 | ₩4,810 | -5.26% | 10.4만 |
|---|
| 2026.09.14 | ₩5,331 | ₩5,424 | ₩5,010 | ₩5,117 | -4.01% | 3.5만 |
|---|
| 2026.09.11 | ₩5,451 | ₩5,678 | ₩5,090 | ₩5,324 | -2.33% | 5.6만 |
|---|
| 2026.09.10 | ₩5,171 | ₩5,558 | ₩5,090 | ₩5,264 | +1.81% | 5.5만 |
|---|
| 2026.09.09 | ₩4,650 | ₩5,612 | ₩4,650 | ₩5,251 | +12.93% | 9.7만 |
|---|
| 2026.09.08 | ₩4,650 | ₩4,797 | ₩4,609 | ₩4,730 | +1.72% | 29.1만 |
|---|
| 2026.09.04 | ₩4,503 | ₩4,903 | ₩4,503 | ₩4,663 | +3.56% | 29.8만 |
|---|
| 2026.09.03 | ₩4,476 | ₩4,556 | ₩3,968 | ₩4,516 | +0.90% | 15.7만 |
|---|
| 2026.09.02 | ₩4,863 | ₩4,984 | ₩4,409 | ₩4,436 | -8.79% | 23.3만 |
|---|
| 2026.09.01 | ₩5,117 | ₩5,117 | ₩4,690 | ₩4,877 | -4.70% | 11.1만 |
|---|
| 2026.08.31 | ₩5,090 | ₩5,304 | ₩5,010 | ₩5,171 | +1.57% | 4.9만 |
|---|
| 2026.08.28 | ₩5,224 | ₩5,451 | ₩5,144 | ₩5,171 | -1.02% | 3.5만 |
|---|
| 2026.08.27 | ₩5,251 | ₩5,678 | ₩5,064 | ₩5,291 | +0.76% | 5.7만 |
|---|
| 2026.08.26 | ₩5,104 | ₩5,197 | ₩5,077 | ₩5,077 | -0.52% | 2.3만 |
|---|
| 2026.08.25 | ₩5,291 | ₩5,291 | ₩5,104 | ₩5,104 | -3.54% | 1.5만 |
|---|
| 2026.08.24 | ₩5,237 | ₩5,298 | ₩5,024 | ₩5,117 | -2.30% | 4만 |
|---|
| 2026.08.21 | ₩5,211 | ₩5,331 | ₩4,943 | ₩5,304 | +1.79% | 5.3만 |
|---|
| 2026.08.20 | ₩5,117 | ₩5,278 | ₩4,810 | ₩5,010 | -2.09% | 8.2만 |
|---|
| 2026.08.19 | ₩4,890 | ₩5,197 | ₩4,823 | ₩5,077 | +3.83% | 3.7만 |
|---|
| 2026.08.18 | ₩5,211 | ₩5,251 | ₩4,783 | ₩4,837 | -7.18% | 9.3만 |
|---|
| 2026.08.17 | ₩5,491 | ₩5,678 | ₩4,997 | ₩5,251 | -4.38% | 8.4만 |
|---|
| 2026.08.14 | ₩5,946 | ₩5,946 | ₩5,338 | ₩5,545 | -6.74% | 3.1만 |
|---|
| 2026.08.13 | ₩5,291 | ₩5,839 | ₩5,251 | ₩5,759 | +8.84% | 4.9만 |
|---|
| 2026.08.12 | ₩5,665 | ₩6,012 | ₩4,810 | ₩5,384 | -4.95% | 26.7만 |
|---|
| 2026.08.11 | ₩5,852 | ₩6,493 | ₩5,819 | ₩6,093 | +4.11% | 8.4만 |
|---|
| 2026.08.10 | ₩5,638 | ₩5,999 | ₩5,638 | ₩5,852 | +3.79% | 3.2만 |
|---|
| 2026.08.07 | ₩5,705 | ₩5,745 | ₩5,518 | ₩5,638 | -1.17% | 8.5천 |
|---|
| 2026.08.06 | ₩5,531 | ₩5,865 | ₩5,518 | ₩5,518 | -0.24% | 2.7만 |
|---|
| 2026.08.05 | ₩5,805 | ₩5,879 | ₩5,318 | ₩5,545 | -4.49% | 7.7만 |
|---|
| 2026.08.04 | ₩5,839 | ₩6,133 | ₩5,625 | ₩5,812 | -0.46% | 4.6만 |
|---|
| 2026.08.03 | ₩6,006 | ₩6,119 | ₩5,384 | ₩5,905 | -1.67% | 6.7만 |
|---|
| 2026.07.31 | ₩6,199 | ₩6,266 | ₩5,812 | ₩5,986 | -3.45% | 1.5만 |
|---|
| 2026.07.30 | ₩5,759 | ₩6,252 | ₩5,759 | ₩6,039 | +4.87% | 4.7만 |
|---|
| 2026.07.29 | ₩6,386 | ₩6,467 | ₩5,732 | ₩5,865 | -8.16% | 13.7만 |
|---|
| 2026.07.28 | ₩6,280 | ₩6,533 | ₩6,173 | ₩6,386 | +1.70% | 3.8만 |
|---|
| 2026.07.27 | ₩6,640 | ₩6,667 | ₩6,199 | ₩6,320 | -4.83% | 3.4만 |
|---|
| 2026.07.24 | ₩6,440 | ₩6,854 | ₩6,306 | ₩6,507 | +1.04% | 2.6만 |
|---|
| 2026.07.23 | ₩6,894 | ₩7,008 | ₩6,119 | ₩6,507 | -5.62% | 8.2만 |
|---|
| 2026.07.22 | ₩7,222 | ₩7,589 | ₩6,867 | ₩6,974 | -3.42% | 6.6만 |
|---|
| 2026.07.21 | ₩7,228 | ₩7,642 | ₩7,228 | ₩7,348 | +1.66% | 6.2만 |
|---|
| 2026.07.20 | ₩6,961 | ₩7,188 | ₩6,961 | ₩7,175 | +3.07% | 1.6만 |
|---|
| 2026.07.17 | ₩6,560 | ₩7,215 | ₩6,280 | ₩7,068 | +7.74% | 11.1만 |
|---|
| 2026.07.16 | ₩6,934 | ₩7,108 | ₩6,400 | ₩6,493 | -6.36% | 3만 |
|---|
| 2026.07.15 | ₩7,055 | ₩7,576 | ₩6,974 | ₩7,041 | -0.19% | 1.1만 |
|---|
| 2026.07.14 | ₩6,881 | ₩7,255 | ₩6,801 | ₩6,961 | +1.17% | 3.8만 |
|---|
| 2026.07.13 | ₩6,961 | ₩7,068 | ₩6,801 | ₩6,801 | -2.30% | 1.3만 |
|---|
| 2026.07.10 | ₩6,901 | ₩7,095 | ₩6,867 | ₩6,988 | +1.26% | 7.6천 |
|---|
| 2026.07.09 | ₩6,854 | ₩7,095 | ₩6,654 | ₩6,974 | +1.75% | 3.4만 |
|---|
| 2026.07.08 | ₩6,854 | ₩7,215 | ₩6,480 | ₩6,600 | -3.70% | 6.8만 |
|---|
| 2026.07.07 | ₩7,295 | ₩7,529 | ₩6,781 | ₩6,881 | -5.68% | 2.7만 |
|---|
| 2026.07.06 | ₩7,442 | ₩7,910 | ₩7,282 | ₩7,282 | -2.15% | 3.2만 |
|---|
| 2026.07.02 | ₩7,883 | ₩8,123 | ₩7,188 | ₩7,562 | -4.07% | 11.2만 |
|---|
| 2026.07.01 | ₩8,538 | ₩8,604 | ₩7,816 | ₩7,896 | -7.51% | 3.3만 |
|---|
| 2026.06.30 | ₩8,831 | ₩9,072 | ₩8,324 | ₩8,551 | -3.18% | 9.6만 |
|---|
| 2026.06.29 | ₩8,284 | ₩9,206 | ₩8,257 | ₩8,872 | +7.10% | 21.5만 |
|---|
| 2026.06.26 | ₩7,228 | ₩8,364 | ₩7,228 | ₩8,284 | +14.60% | 16만 |
|---|
| 2026.06.25 | ₩7,121 | ₩7,415 | ₩7,068 | ₩7,308 | +2.63% | 9.9만 |
|---|
| 2026.06.24 | ₩7,028 | ₩7,602 | ₩5,825 | ₩7,135 | +1.52% | 23.4만 |
|---|
| 2026.06.23 | ₩8,030 | ₩8,277 | ₩8,016 | ₩8,123 | +1.16% | 3.1만 |
|---|
| 2026.06.22 | ₩8,337 | ₩8,444 | ₩8,043 | ₩8,150 | -2.24% | 2.5만 |
|---|
| 2026.06.18 | ₩8,484 | ₩8,531 | ₩8,138 | ₩8,297 | -2.20% | 3.6만 |
|---|
| 2026.06.17 | ₩8,364 | ₩8,658 | ₩8,224 | ₩8,484 | +1.44% | 6.2만 |
|---|
| 2026.06.16 | ₩8,097 | ₩8,685 | ₩7,983 | ₩8,391 | +3.63% | 10만 |
|---|
| 2026.06.15 | ₩8,551 | ₩8,658 | ₩7,990 | ₩8,070 | -5.63% | 3.9만 |
|---|
| 2026.06.12 | ₩8,364 | ₩8,685 | ₩8,177 | ₩8,364 | 0.00% | 4.6만 |
|---|
| 2026.06.11 | ₩8,511 | ₩8,818 | ₩8,016 | ₩8,391 | -1.41% | 3.8만 |
|---|
| 2026.06.10 | ₩8,257 | ₩8,618 | ₩8,150 | ₩8,391 | +1.62% | 2.3만 |
|---|
| 2026.06.09 | ₩8,604 | ₩8,658 | ₩8,097 | ₩8,204 | -4.66% | 6.5만 |
|---|
| 2026.06.08 | ₩8,230 | ₩8,811 | ₩8,230 | ₩8,571 | +4.14% | 4.9만 |
|---|
| 2026.06.05 | ₩8,658 | ₩9,359 | ₩7,976 | ₩8,043 | -7.10% | 3.8만 |
|---|
| 2026.06.04 | ₩8,391 | ₩9,019 | ₩8,391 | ₩8,618 | +2.71% | 11만 |
|---|
| 2026.06.03 | ₩8,925 | ₩8,938 | ₩8,016 | ₩8,377 | -6.14% | 13.6만 |
|---|
| 2026.06.02 | ₩8,912 | ₩9,025 | ₩8,631 | ₩8,952 | +0.45% | 3.2만 |
|---|
| 2026.06.01 | ₩8,845 | ₩9,032 | ₩8,337 | ₩8,912 | +0.76% | 7.5만 |
|---|
| 2026.05.29 | ₩8,872 | ₩8,978 | ₩8,578 | ₩8,845 | -0.30% | 6.9만 |
|---|
| 2026.05.28 | ₩9,433 | ₩9,433 | ₩8,297 | ₩8,818 | -6.52% | 18.4만 |
|---|
| 2026.05.27 | ₩9,379 | ₩9,517 | ₩9,125 | ₩9,246 | -1.42% | 7.8만 |
|---|
| 2026.05.26 | ₩9,379 | ₩9,606 | ₩8,992 | ₩9,379 | 0.00% | 13.5만 |
|---|
| 2026.05.22 | ₩8,685 | ₩9,459 | ₩8,544 | ₩9,272 | +6.77% | 25.3만 |
|---|
| 2026.05.21 | ₩8,324 | ₩9,179 | ₩8,284 | ₩8,631 | +3.69% | 8.7만 |
|---|
| 2026.05.20 | ₩8,544 | ₩8,898 | ₩8,224 | ₩8,444 | -1.17% | 3.8만 |
|---|
| 2026.05.19 | ₩8,297 | ₩8,785 | ₩7,984 | ₩8,698 | +4.83% | 11만 |
|---|
| 2026.05.18 | ₩6,921 | ₩8,351 | ₩6,707 | ₩8,310 | +20.08% | 15.4만 |
|---|
| 2026.05.15 | ₩7,215 | ₩7,268 | ₩6,854 | ₩7,055 | -2.22% | 4.9만 |
|---|
| 2026.05.14 | ₩7,389 | ₩7,669 | ₩7,228 | ₩7,268 | -1.63% | 4.1만 |
|---|
| 2026.05.13 | ₩6,667 | ₩7,589 | ₩6,667 | ₩7,389 | +10.82% | 9.1만 |
|---|
| 2026.05.12 | ₩6,734 | ₩7,175 | ₩6,680 | ₩6,761 | +0.40% | 3.7만 |
|---|
| 2026.05.11 | ₩7,028 | ₩7,215 | ₩6,640 | ₩6,734 | -4.18% | 4.5만 |
|---|
| 2026.05.08 | ₩7,081 | ₩7,328 | ₩7,041 | ₩7,041 | -0.57% | 5.3천 |
|---|
| 2026.05.07 | ₩6,763 | ₩7,322 | ₩6,763 | ₩7,201 | +6.48% | 6.1만 |
|---|
| 2026.05.06 | ₩7,121 | ₩7,402 | ₩7,028 | ₩7,041 | -1.13% | 3.6만 |
|---|
| 2026.05.05 | ₩6,908 | ₩7,335 | ₩6,881 | ₩7,215 | +4.45% | 2.5만 |
|---|
| 2026.05.04 | ₩7,068 | ₩7,095 | ₩6,700 | ₩6,921 | -2.08% | 4만 |
|---|
| 2026.05.01 | ₩7,215 | ₩7,616 | ₩7,075 | ₩7,188 | -0.37% | 5.4만 |
|---|
| 2026.04.30 | ₩6,854 | ₩7,308 | ₩6,707 | ₩7,148 | +4.29% | 11.4만 |
|---|
| 2026.04.29 | ₩6,988 | ₩7,656 | ₩6,694 | ₩6,854 | -1.91% | 10.2만 |
|---|
| 2026.04.28 | ₩7,616 | ₩7,825 | ₩7,001 | ₩7,001 | -8.07% | 4.9만 |
|---|
| 2026.04.27 | ₩6,801 | ₩7,863 | ₩6,707 | ₩7,803 | +14.73% | 31만 |
|---|
| 2026.04.24 | ₩7,148 | ₩7,148 | ₩6,560 | ₩6,787 | -5.05% | 6.1만 |
|---|
| 2026.04.23 | ₩6,680 | ₩6,814 | ₩6,427 | ₩6,720 | +0.60% | 5.9만 |
|---|
| 2026.04.22 | ₩6,600 | ₩7,061 | ₩6,386 | ₩6,747 | +2.23% | 7.2만 |
|---|
| 2026.04.21 | ₩6,440 | ₩6,867 | ₩6,366 | ₩6,600 | +2.49% | 6.8만 |
|---|
| 2026.04.20 | ₩5,825 | ₩6,547 | ₩5,825 | ₩6,427 | +10.32% | 8.7만 |
|---|
| 2026.04.17 | ₩5,972 | ₩6,072 | ₩5,865 | ₩5,932 | -0.67% | 2.9만 |
|---|
| 2026.04.16 | ₩5,825 | ₩5,999 | ₩5,756 | ₩5,852 | +0.46% | 2.1만 |
|---|
| 2026.04.15 | ₩5,705 | ₩5,992 | ₩5,652 | ₩5,799 | +1.64% | 12.3만 |
|---|
| 2026.04.14 | ₩6,173 | ₩6,480 | ₩5,672 | ₩5,759 | -6.71% | 29.6만 |
|---|
| 2026.04.13 | ₩6,093 | ₩6,280 | ₩6,066 | ₩6,119 | +0.44% | 2만 |
|---|
| 2026.04.10 | ₩6,253 | ₩6,440 | ₩6,052 | ₩6,173 | -1.28% | 3.9만 |
|---|
| 2026.04.09 | ₩6,159 | ₩6,480 | ₩6,012 | ₩6,253 | +1.52% | 5.5만 |
|---|
| 2026.04.08 | ₩6,547 | ₩6,680 | ₩5,999 | ₩6,199 | -5.31% | 27.2만 |
|---|
| 2026.04.07 | ₩6,440 | ₩6,734 | ₩6,306 | ₩6,440 | 0.00% | 2만 |
|---|
| 2026.04.06 | ₩6,386 | ₩6,654 | ₩6,273 | ₩6,547 | +2.51% | 1.3만 |
|---|
| 2026.04.02 | ₩6,253 | ₩6,507 | ₩6,199 | ₩6,453 | +3.21% | 1.4만 |
|---|
| 2026.04.01 | ₩7,001 | ₩7,001 | ₩6,199 | ₩6,253 | -10.69% | 6만 |
|---|
| 2026.03.31 | ₩6,346 | ₩7,014 | ₩6,306 | ₩6,814 | +7.37% | 9.4만 |
|---|
| 2026.03.30 | ₩6,467 | ₩6,787 | ₩6,012 | ₩6,226 | -3.72% | 7.2만 |
|---|
| 2026.03.27 | ₩6,667 | ₩6,694 | ₩6,146 | ₩6,373 | -4.41% | 7.2만 |
|---|
| 2026.03.26 | ₩6,640 | ₩6,881 | ₩6,293 | ₩6,533 | -1.61% | 8만 |
|---|
| 2026.03.25 | ₩6,827 | ₩7,068 | ₩6,574 | ₩6,854 | +0.39% | 3.9만 |
|---|
| 2026.03.24 | ₩7,602 | ₩7,682 | ₩6,627 | ₩6,654 | -12.48% | 11.8만 |
|---|
| 2026.03.23 | ₩7,429 | ₩7,682 | ₩7,389 | ₩7,602 | +2.34% | 3.5만 |
|---|
| 2026.03.20 | ₩7,455 | ₩7,589 | ₩7,021 | ₩7,295 | -2.15% | 7.2만 |
|---|
| 2026.03.19 | ₩7,402 | ₩7,682 | ₩7,121 | ₩7,322 | -1.08% | 13만 |
|---|
| 2026.03.18 | ₩7,228 | ₩7,495 | ₩6,934 | ₩7,442 | +2.96% | 8만 |
|---|
| 2026.03.17 | ₩7,121 | ₩7,509 | ₩6,948 | ₩7,148 | +0.38% | 4만 |
|---|
| 2026.03.16 | ₩6,981 | ₩7,923 | ₩6,961 | ₩7,068 | +1.24% | 9.4만 |
|---|
| 2026.03.13 | ₩7,196 | ₩7,348 | ₩6,480 | ₩6,827 | -5.12% | 7.3만 |
|---|
| 2026.03.12 | ₩6,948 | ₩7,148 | ₩6,547 | ₩6,747 | -2.88% | 9만 |
|---|
| 2026.03.11 | ₩6,867 | ₩6,948 | ₩6,547 | ₩6,934 | +0.97% | 5.5만 |
|---|
| 2026.03.10 | ₩7,282 | ₩7,295 | ₩6,280 | ₩6,814 | -6.42% | 11.1만 |
|---|
| 2026.03.09 | ₩6,614 | ₩6,921 | ₩6,563 | ₩6,894 | +4.24% | 5.4만 |
|---|
| 2026.03.06 | ₩6,894 | ₩7,168 | ₩6,373 | ₩6,774 | -1.74% | 19만 |
|---|
| 2026.03.05 | ₩7,201 | ₩7,322 | ₩6,961 | ₩7,034 | -2.32% | 5.7만 |
|---|
| 2026.03.04 | ₩6,921 | ₩7,215 | ₩6,892 | ₩7,041 | +1.74% | 2.2만 |
|---|
| 2026.03.03 | ₩6,881 | ₩7,228 | ₩6,507 | ₩6,921 | +0.58% | 6.5만 |
|---|
| 2026.03.02 | ₩7,135 | ₩7,282 | ₩6,981 | ₩7,041 | -1.31% | 3.9만 |
|---|
| 2026.02.27 | ₩7,282 | ₩7,522 | ₩7,014 | ₩7,335 | +0.73% | 9.1만 |
|---|
| 2026.02.26 | ₩7,682 | ₩7,682 | ₩7,095 | ₩7,335 | -4.52% | 5.8만 |
|---|
| 2026.02.25 | ₩7,348 | ₩7,682 | ₩6,988 | ₩7,255 | -1.27% | 8.1만 |
|---|
| 2026.02.24 | ₩6,814 | ₩7,756 | ₩6,787 | ₩7,255 | +6.47% | 20.5만 |
|---|
| 2026.02.23 | ₩6,453 | ₩7,014 | ₩6,413 | ₩6,867 | +6.42% | 13.4만 |
|---|
| 2026.02.20 | ₩6,761 | ₩7,081 | ₩6,427 | ₩6,627 | -1.98% | 5.7만 |
|---|
| 2026.02.19 | ₩6,723 | ₩7,014 | ₩6,507 | ₩6,667 | -0.83% | 7.4만 |
|---|
| 2026.02.18 | ₩7,148 | ₩7,415 | ₩6,761 | ₩6,948 | -2.80% | 5만 |
|---|
| 2026.02.17 | ₩6,814 | ₩6,948 | ₩6,560 | ₩6,620 | -2.84% | 1.8만 |
|---|
| 2026.02.13 | ₩6,507 | ₩7,148 | ₩6,320 | ₩6,934 | +6.57% | 5.9만 |
|---|
| 2026.02.12 | ₩6,961 | ₩6,961 | ₩5,638 | ₩6,413 | -7.87% | 23.8만 |
|---|
| 2026.02.11 | ₩6,320 | ₩6,814 | ₩6,106 | ₩6,620 | +4.76% | 4.4만 |
|---|
| 2026.02.10 | ₩6,894 | ₩7,348 | ₩6,199 | ₩6,266 | -9.11% | 8.1만 |
|---|
| 2026.02.09 | ₩6,680 | ₩6,961 | ₩6,266 | ₩6,854 | +2.60% | 5.4만 |
|---|
| 2026.02.06 | ₩5,465 | ₩6,948 | ₩5,358 | ₩6,787 | +24.21% | 14.1만 |
|---|
| 2026.02.05 | ₩5,745 | ₩6,280 | ₩5,344 | ₩5,585 | -2.79% | 9.5만 |
|---|
| 2026.02.04 | ₩5,865 | ₩6,052 | ₩5,451 | ₩5,919 | +0.91% | 7.9만 |
|---|
| 2026.02.03 | ₩6,133 | ₩6,440 | ₩5,859 | ₩5,892 | -3.92% | 1.5만 |
|---|
| 2026.02.02 | ₩6,320 | ₩6,427 | ₩5,718 | ₩6,119 | -3.17% | 13.2만 |
|---|
| 2026.01.30 | ₩6,400 | ₩6,427 | ₩6,026 | ₩6,427 | +0.42% | 6.4만 |
|---|
| 2026.01.29 | ₩6,079 | ₩6,386 | ₩5,545 | ₩6,213 | +2.20% | 6.8만 |
|---|
| 2026.01.28 | ₩5,872 | ₩6,346 | ₩5,872 | ₩6,186 | +5.35% | 4만 |
|---|
| 2026.01.27 | ₩5,732 | ₩6,133 | ₩5,678 | ₩5,972 | +4.20% | 4만 |
|---|
| 2026.01.26 | ₩5,972 | ₩6,159 | ₩5,344 | ₩5,852 | -2.01% | 6.9만 |
|---|
| 2026.01.23 | ₩6,066 | ₩6,353 | ₩6,039 | ₩6,039 | -0.44% | 2.1만 |
|---|
| 2026.01.22 | ₩5,732 | ₩6,239 | ₩5,732 | ₩6,106 | +6.53% | 4.2만 |
|---|
| 2026.01.21 | ₩5,745 | ₩5,946 | ₩5,358 | ₩5,718 | -0.47% | 4.6만 |
|---|
| 2026.01.20 | ₩5,638 | ₩5,879 | ₩5,344 | ₩5,491 | -2.61% | 5.2만 |
|---|
| 2026.01.16 | ₩5,865 | ₩5,999 | ₩5,652 | ₩5,705 | -2.73% | 2.6만 |
|---|
| 2026.01.15 | ₩5,732 | ₩6,139 | ₩5,571 | ₩5,759 | +0.47% | 2.9만 |
|---|
| 2026.01.14 | ₩5,304 | ₩5,612 | ₩5,304 | ₩5,491 | +3.53% | 2.5만 |
|---|
| 2026.01.13 | ₩5,384 | ₩5,404 | ₩5,077 | ₩5,291 | -1.74% | 4.2만 |
|---|
| 2026.01.12 | ₩5,478 | ₩5,665 | ₩5,291 | ₩5,331 | -2.68% | 2.8만 |
|---|
| 2026.01.09 | ₩5,438 | ₩5,772 | ₩4,943 | ₩5,491 | +0.98% | 12만 |
|---|
| 2026.01.08 | ₩5,598 | ₩5,759 | ₩5,104 | ₩5,384 | -3.82% | 12.3만 |
|---|
| 2026.01.07 | ₩5,932 | ₩6,093 | ₩5,598 | ₩5,625 | -5.18% | 4.2만 |
|---|
| 2026.01.06 | ₩6,026 | ₩6,173 | ₩5,813 | ₩5,959 | -1.11% | 1.9만 |
|---|
| 2026.01.05 | ₩6,119 | ₩6,273 | ₩5,946 | ₩5,986 | -2.18% | 2.4만 |
|---|
| 2026.01.02 | ₩6,306 | ₩6,360 | ₩6,026 | ₩6,066 | -3.81% | 2.8만 |
|---|
| 2025.12.31 | ₩5,612 | ₩6,360 | ₩5,358 | ₩6,306 | +12.38% | 27.7만 |
|---|
| 2025.12.30 | ₩5,571 | ₩5,879 | ₩5,304 | ₩5,598 | +0.48% | 8.5만 |
|---|
| 2025.12.29 | ₩5,852 | ₩6,012 | ₩5,451 | ₩5,638 | -3.65% | 9.8만 |
|---|
| 2025.12.26 | ₩5,825 | ₩5,992 | ₩5,738 | ₩5,892 | +1.15% | 5.6만 |
|---|
| 2025.12.24 | ₩5,652 | ₩5,932 | ₩5,612 | ₩5,865 | +3.78% | 2.3만 |
|---|
| 2025.12.23 | ₩5,705 | ₩5,885 | ₩5,398 | ₩5,678 | -0.47% | 6.3만 |
|---|
| 2025.12.22 | ₩6,400 | ₩6,453 | ₩5,264 | ₩5,745 | -10.23% | 21.8만 |
|---|
| 2025.12.19 | ₩6,340 | ₩6,473 | ₩6,173 | ₩6,360 | +0.32% | 4.9만 |
|---|
| 2025.12.18 | ₩6,386 | ₩6,680 | ₩6,039 | ₩6,266 | -1.88% | 38.1만 |
|---|
| 2025.12.17 | ₩6,827 | ₩7,064 | ₩6,213 | ₩6,293 | -7.83% | 20.7만 |
|---|
| 2025.12.16 | ₩6,574 | ₩6,894 | ₩6,413 | ₩6,814 | +3.66% | 5.1만 |
|---|
| 2025.12.15 | ₩6,934 | ₩7,201 | ₩6,293 | ₩6,533 | -5.78% | 10.8만 |
|---|
| 2025.12.12 | ₩7,041 | ₩7,188 | ₩6,774 | ₩6,881 | -2.28% | 9만 |
|---|
| 2025.12.11 | ₩7,068 | ₩7,335 | ₩6,801 | ₩6,867 | -2.84% | 11만 |
|---|
| 2025.12.10 | ₩6,774 | ₩7,255 | ₩6,667 | ₩7,108 | +4.93% | 16.1만 |
|---|
| 2025.12.09 | ₩6,761 | ₩7,041 | ₩6,707 | ₩6,854 | +1.38% | 8.2만 |
|---|
| 2025.12.08 | ₩6,507 | ₩6,948 | ₩6,381 | ₩6,694 | +2.87% | 7.9만 |
|---|
| 2025.12.05 | ₩6,493 | ₩6,801 | ₩6,190 | ₩6,547 | +0.82% | 17.3만 |
|---|
| 2025.12.04 | ₩6,266 | ₩6,627 | ₩5,999 | ₩6,159 | -1.71% | 25.3만 |
|---|
| 2025.12.03 | ₩6,333 | ₩6,493 | ₩6,106 | ₩6,266 | -1.05% | 14.3만 |
|---|
| 2025.12.02 | ₩6,199 | ₩6,427 | ₩6,079 | ₩6,360 | +2.59% | 12.1만 |
|---|
| 2025.12.01 | ₩6,213 | ₩6,413 | ₩6,079 | ₩6,199 | -0.22% | 5.6만 |
|---|
| 2025.11.28 | ₩6,173 | ₩6,440 | ₩5,946 | ₩6,280 | +1.73% | 4.5만 |
|---|
| 2025.11.26 | ₩6,026 | ₩6,266 | ₩5,799 | ₩6,052 | +0.44% | 9만 |
|---|
| 2025.11.25 | ₩5,972 | ₩6,199 | ₩5,652 | ₩6,106 | +2.24% | 5.3만 |
|---|
| 2025.11.24 | ₩5,772 | ₩6,133 | ₩5,772 | ₩5,972 | +3.47% | 5.4만 |
|---|
| 2025.11.21 | ₩5,852 | ₩6,093 | ₩5,585 | ₩5,812 | -0.68% | 6.8만 |
|---|
| 2025.11.20 | ₩6,199 | ₩6,333 | ₩5,665 | ₩5,785 | -6.68% | 5.2만 |
|---|
| 2025.11.19 | ₩5,825 | ₩6,293 | ₩5,825 | ₩6,119 | +5.05% | 6.7만 |
|---|
| 2025.11.18 | ₩5,692 | ₩6,066 | ₩5,465 | ₩5,892 | +3.52% | 11.8만 |
|---|
| 2025.11.17 | ₩5,986 | ₩6,183 | ₩5,585 | ₩5,825 | -2.68% | 6.5만 |
|---|
| 2025.11.14 | ₩5,799 | ₩6,293 | ₩5,638 | ₩6,026 | +3.92% | 16.1만 |
|---|
| 2025.11.13 | ₩6,520 | ₩6,680 | ₩5,585 | ₩5,732 | -12.09% | 46.9만 |
|---|
| 2025.11.12 | ₩6,333 | ₩7,362 | ₩5,825 | ₩6,801 | +7.38% | 17.2만 |
|---|
| 2025.11.11 | ₩6,427 | ₩6,654 | ₩6,186 | ₩6,587 | +2.49% | 10.1만 |
|---|
| 2025.11.10 | ₩6,774 | ₩6,934 | ₩6,400 | ₩6,467 | -4.54% | 4.9만 |
|---|
| 2025.11.07 | ₩6,841 | ₩6,841 | ₩6,614 | ₩6,694 | -2.15% | 8.7만 |
|---|
| 2025.11.06 | ₩6,988 | ₩7,101 | ₩6,827 | ₩6,894 | -1.34% | 3.4만 |
|---|
| 2025.11.05 | ₩6,827 | ₩7,161 | ₩6,827 | ₩6,974 | +2.15% | 2.4만 |
|---|
| 2025.11.04 | ₩6,881 | ₩7,108 | ₩6,787 | ₩6,908 | +0.39% | 4만 |
|---|
| 2025.11.03 | ₩7,415 | ₩7,678 | ₩6,894 | ₩6,934 | -6.49% | 13.1만 |
|---|
| 2025.10.31 | ₩7,228 | ₩7,749 | ₩7,081 | ₩7,482 | +3.51% | 11.5만 |
|---|
| 2025.10.30 | ₩6,948 | ₩7,389 | ₩6,787 | ₩7,175 | +3.27% | 6.6만 |
|---|
| 2025.10.29 | ₩6,974 | ₩7,375 | ₩6,855 | ₩7,028 | +0.77% | 11만 |
|---|
| 2025.10.28 | ₩7,148 | ₩7,415 | ₩7,055 | ₩7,095 | -0.75% | 11.6만 |
|---|
| 2025.10.27 | ₩7,522 | ₩7,736 | ₩6,854 | ₩7,188 | -4.44% | 11만 |
|---|
| 2025.10.24 | ₩7,495 | ₩8,070 | ₩7,389 | ₩7,415 | -1.07% | 16.6만 |
|---|
| 2025.10.23 | ₩6,961 | ₩7,656 | ₩6,881 | ₩7,535 | +8.25% | 9.2만 |
|---|
| 2025.10.22 | ₩7,041 | ₩7,175 | ₩6,680 | ₩6,894 | -2.09% | 22.2만 |
|---|
| 2025.10.21 | ₩6,226 | ₩7,148 | ₩6,012 | ₩7,041 | +13.09% | 19.9만 |
|---|
| 2025.10.20 | ₩6,039 | ₩6,253 | ₩5,959 | ₩6,213 | +2.88% | 7.1만 |
|---|
| 2025.10.17 | ₩6,133 | ₩6,239 | ₩5,796 | ₩6,012 | -1.96% | 6.7만 |
|---|
| 2025.10.16 | ₩6,520 | ₩6,594 | ₩6,079 | ₩6,146 | -5.74% | 7.3만 |
|---|
| 2025.10.15 | ₩6,052 | ₩6,507 | ₩6,027 | ₩6,467 | +6.84% | 12만 |
|---|
| 2025.10.14 | ₩5,545 | ₩6,094 | ₩5,424 | ₩5,959 | +7.47% | 11.6만 |
|---|
| 2025.10.13 | ₩5,344 | ₩5,745 | ₩5,237 | ₩5,612 | +5.00% | 23.9만 |
|---|
| 2025.10.10 | ₩5,598 | ₩5,700 | ₩5,251 | ₩5,318 | -5.01% | 21만 |
|---|