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 | ₩3,635 | ₩3,755 | ₩3,555 | ₩3,608 | -0.74% | 2.1만 |
| 2026.10.08 | ₩3,555 | ₩3,706 | ₩3,207 | ₩3,648 | +2.63% | 10.7만 |
| 2026.10.07 | ₩3,755 | ₩3,755 | ₩3,541 | ₩3,581 | -4.63% | 2.8만 |
| 2026.10.06 | ₩3,568 | ₩3,808 | ₩3,528 | ₩3,742 | +4.87% | 4만 |
| 2026.10.05 | ₩3,541 | ₩3,755 | ₩3,354 | ₩3,541 | 0.00% | 9.1만 |
| 2026.10.02 | ₩3,474 | ₩3,808 | ₩3,408 | ₩3,514 | +1.15% | 12.1만 |
| 2026.10.01 | ₩3,501 | ₩3,595 | ₩3,394 | ₩3,448 | -1.53% | 8.1만 |
| 2026.09.30 | ₩3,100 | ₩3,581 | ₩3,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,461 |
| +11.64% |
| 19.5만 |
| 2026.09.29 | ₩3,037 | ₩3,234 | ₩2,993 | ₩3,074 | +1.19% | 5.5만 |
|---|
| 2026.09.28 | ₩3,127 | ₩3,261 | ₩3,020 | ₩3,074 | -1.71% | 6.3만 |
|---|
| 2026.09.25 | ₩3,237 | ₩3,237 | ₩3,020 | ₩3,127 | -3.39% | 5.8만 |
|---|
| 2026.09.24 | ₩3,261 | ₩3,261 | ₩3,047 | ₩3,140 | -3.69% | 7.3만 |
|---|
| 2026.09.23 | ₩3,835 | ₩3,875 | ₩3,234 | ₩3,261 | -14.98% | 16.5만 |
|---|
| 2026.09.22 | ₩4,396 | ₩4,396 | ₩3,742 | ₩3,849 | -12.46% | 35.5만 |
|---|
| 2026.09.21 | ₩4,129 | ₩4,450 | ₩4,129 | ₩4,356 | +5.50% | 7.7만 |
|---|
| 2026.09.18 | ₩4,316 | ₩4,490 | ₩4,022 | ₩4,129 | -4.33% | 19.5만 |
|---|
| 2026.09.17 | ₩4,851 | ₩4,851 | ₩4,156 | ₩4,276 | -11.85% | 16.2만 |
|---|
| 2026.09.16 | ₩4,837 | ₩4,944 | ₩4,570 | ₩4,664 | -3.59% | 5.1만 |
|---|
| 2026.09.15 | ₩5,078 | ₩5,145 | ₩4,584 | ₩4,811 | -5.26% | 10.4만 |
|---|
| 2026.09.14 | ₩5,332 | ₩5,425 | ₩5,011 | ₩5,118 | -4.01% | 3.5만 |
|---|
| 2026.09.11 | ₩5,452 | ₩5,679 | ₩5,091 | ₩5,325 | -2.33% | 5.6만 |
|---|
| 2026.09.10 | ₩5,172 | ₩5,559 | ₩5,091 | ₩5,265 | +1.81% | 5.5만 |
|---|
| 2026.09.09 | ₩4,650 | ₩5,613 | ₩4,650 | ₩5,252 | +12.93% | 9.7만 |
|---|
| 2026.09.08 | ₩4,650 | ₩4,797 | ₩4,610 | ₩4,731 | +1.72% | 29.1만 |
|---|
| 2026.09.04 | ₩4,503 | ₩4,904 | ₩4,503 | ₩4,664 | +3.56% | 29.8만 |
|---|
| 2026.09.03 | ₩4,477 | ₩4,557 | ₩3,969 | ₩4,517 | +0.90% | 15.7만 |
|---|
| 2026.09.02 | ₩4,864 | ₩4,984 | ₩4,410 | ₩4,437 | -8.79% | 23.3만 |
|---|
| 2026.09.01 | ₩5,118 | ₩5,118 | ₩4,690 | ₩4,878 | -4.70% | 11.1만 |
|---|
| 2026.08.31 | ₩5,091 | ₩5,305 | ₩5,011 | ₩5,172 | +1.57% | 4.9만 |
|---|
| 2026.08.28 | ₩5,225 | ₩5,452 | ₩5,145 | ₩5,172 | -1.02% | 3.5만 |
|---|
| 2026.08.27 | ₩5,252 | ₩5,679 | ₩5,065 | ₩5,292 | +0.76% | 5.7만 |
|---|
| 2026.08.26 | ₩5,105 | ₩5,198 | ₩5,078 | ₩5,078 | -0.52% | 2.3만 |
|---|
| 2026.08.25 | ₩5,292 | ₩5,292 | ₩5,105 | ₩5,105 | -3.54% | 1.5만 |
|---|
| 2026.08.24 | ₩5,238 | ₩5,298 | ₩5,025 | ₩5,118 | -2.30% | 4만 |
|---|
| 2026.08.21 | ₩5,212 | ₩5,332 | ₩4,944 | ₩5,305 | +1.79% | 5.3만 |
|---|
| 2026.08.20 | ₩5,118 | ₩5,278 | ₩4,811 | ₩5,011 | -2.09% | 8.2만 |
|---|
| 2026.08.19 | ₩4,891 | ₩5,198 | ₩4,824 | ₩5,078 | +3.83% | 3.7만 |
|---|
| 2026.08.18 | ₩5,212 | ₩5,252 | ₩4,784 | ₩4,837 | -7.18% | 9.3만 |
|---|
| 2026.08.17 | ₩5,492 | ₩5,679 | ₩4,998 | ₩5,252 | -4.38% | 8.4만 |
|---|
| 2026.08.14 | ₩5,947 | ₩5,947 | ₩5,339 | ₩5,546 | -6.74% | 3.1만 |
|---|
| 2026.08.13 | ₩5,292 | ₩5,840 | ₩5,252 | ₩5,759 | +8.84% | 4.9만 |
|---|
| 2026.08.12 | ₩5,666 | ₩6,013 | ₩4,811 | ₩5,385 | -4.95% | 26.7만 |
|---|
| 2026.08.11 | ₩5,853 | ₩6,494 | ₩5,820 | ₩6,094 | +4.11% | 8.4만 |
|---|
| 2026.08.10 | ₩5,639 | ₩6,000 | ₩5,639 | ₩5,853 | +3.79% | 3.2만 |
|---|
| 2026.08.07 | ₩5,706 | ₩5,746 | ₩5,519 | ₩5,639 | -1.17% | 8.5천 |
|---|
| 2026.08.06 | ₩5,532 | ₩5,866 | ₩5,519 | ₩5,519 | -0.24% | 2.7만 |
|---|
| 2026.08.05 | ₩5,806 | ₩5,880 | ₩5,319 | ₩5,546 | -4.49% | 7.7만 |
|---|
| 2026.08.04 | ₩5,840 | ₩6,134 | ₩5,626 | ₩5,813 | -0.46% | 4.6만 |
|---|
| 2026.08.03 | ₩6,007 | ₩6,120 | ₩5,385 | ₩5,906 | -1.67% | 6.7만 |
|---|
| 2026.07.31 | ₩6,200 | ₩6,267 | ₩5,813 | ₩5,987 | -3.45% | 1.5만 |
|---|
| 2026.07.30 | ₩5,759 | ₩6,253 | ₩5,759 | ₩6,040 | +4.87% | 4.7만 |
|---|
| 2026.07.29 | ₩6,388 | ₩6,468 | ₩5,733 | ₩5,866 | -8.16% | 13.7만 |
|---|
| 2026.07.28 | ₩6,281 | ₩6,535 | ₩6,174 | ₩6,388 | +1.70% | 3.8만 |
|---|
| 2026.07.27 | ₩6,641 | ₩6,668 | ₩6,200 | ₩6,321 | -4.83% | 3.4만 |
|---|
| 2026.07.24 | ₩6,441 | ₩6,855 | ₩6,307 | ₩6,508 | +1.04% | 2.6만 |
|---|
| 2026.07.23 | ₩6,895 | ₩7,009 | ₩6,120 | ₩6,508 | -5.62% | 8.2만 |
|---|
| 2026.07.22 | ₩7,223 | ₩7,590 | ₩6,869 | ₩6,976 | -3.42% | 6.6만 |
|---|
| 2026.07.21 | ₩7,229 | ₩7,644 | ₩7,229 | ₩7,350 | +1.66% | 6.2만 |
|---|
| 2026.07.20 | ₩6,962 | ₩7,189 | ₩6,962 | ₩7,176 | +3.07% | 1.6만 |
|---|
| 2026.07.17 | ₩6,561 | ₩7,216 | ₩6,281 | ₩7,069 | +7.74% | 11.1만 |
|---|
| 2026.07.16 | ₩6,935 | ₩7,109 | ₩6,401 | ₩6,494 | -6.36% | 3만 |
|---|
| 2026.07.15 | ₩7,056 | ₩7,577 | ₩6,976 | ₩7,042 | -0.19% | 1.1만 |
|---|
| 2026.07.14 | ₩6,882 | ₩7,256 | ₩6,802 | ₩6,962 | +1.17% | 3.8만 |
|---|
| 2026.07.13 | ₩6,962 | ₩7,069 | ₩6,802 | ₩6,802 | -2.30% | 1.3만 |
|---|
| 2026.07.10 | ₩6,902 | ₩7,096 | ₩6,869 | ₩6,989 | +1.26% | 7.6천 |
|---|
| 2026.07.09 | ₩6,855 | ₩7,096 | ₩6,655 | ₩6,976 | +1.75% | 3.4만 |
|---|
| 2026.07.08 | ₩6,855 | ₩7,216 | ₩6,481 | ₩6,601 | -3.70% | 6.8만 |
|---|
| 2026.07.07 | ₩7,296 | ₩7,530 | ₩6,782 | ₩6,882 | -5.68% | 2.7만 |
|---|
| 2026.07.06 | ₩7,443 | ₩7,911 | ₩7,283 | ₩7,283 | -2.15% | 3.2만 |
|---|
| 2026.07.02 | ₩7,884 | ₩8,125 | ₩7,189 | ₩7,564 | -4.07% | 11.2만 |
|---|
| 2026.07.01 | ₩8,539 | ₩8,606 | ₩7,817 | ₩7,898 | -7.51% | 3.3만 |
|---|
| 2026.06.30 | ₩8,833 | ₩9,074 | ₩8,325 | ₩8,552 | -3.18% | 9.6만 |
|---|
| 2026.06.29 | ₩8,285 | ₩9,207 | ₩8,258 | ₩8,873 | +7.10% | 21.5만 |
|---|
| 2026.06.26 | ₩7,229 | ₩8,365 | ₩7,229 | ₩8,285 | +14.60% | 16만 |
|---|
| 2026.06.25 | ₩7,123 | ₩7,417 | ₩7,069 | ₩7,310 | +2.63% | 9.9만 |
|---|
| 2026.06.24 | ₩7,029 | ₩7,604 | ₩5,826 | ₩7,136 | +1.52% | 23.4만 |
|---|
| 2026.06.23 | ₩8,031 | ₩8,278 | ₩8,018 | ₩8,125 | +1.16% | 3.1만 |
|---|
| 2026.06.22 | ₩8,339 | ₩8,445 | ₩8,045 | ₩8,151 | -2.24% | 2.5만 |
|---|
| 2026.06.18 | ₩8,486 | ₩8,532 | ₩8,139 | ₩8,298 | -2.20% | 3.6만 |
|---|
| 2026.06.17 | ₩8,365 | ₩8,659 | ₩8,225 | ₩8,486 | +1.44% | 6.2만 |
|---|
| 2026.06.16 | ₩8,098 | ₩8,686 | ₩7,984 | ₩8,392 | +3.63% | 10만 |
|---|
| 2026.06.15 | ₩8,552 | ₩8,659 | ₩7,991 | ₩8,071 | -5.63% | 3.9만 |
|---|
| 2026.06.12 | ₩8,365 | ₩8,686 | ₩8,178 | ₩8,365 | 0.00% | 4.6만 |
|---|
| 2026.06.11 | ₩8,512 | ₩8,820 | ₩8,018 | ₩8,392 | -1.41% | 3.8만 |
|---|
| 2026.06.10 | ₩8,258 | ₩8,619 | ₩8,151 | ₩8,392 | +1.62% | 2.3만 |
|---|
| 2026.06.09 | ₩8,606 | ₩8,659 | ₩8,098 | ₩8,205 | -4.66% | 6.5만 |
|---|
| 2026.06.08 | ₩8,232 | ₩8,813 | ₩8,232 | ₩8,572 | +4.14% | 4.9만 |
|---|
| 2026.06.05 | ₩8,659 | ₩9,361 | ₩7,978 | ₩8,045 | -7.10% | 3.8만 |
|---|
| 2026.06.04 | ₩8,392 | ₩9,020 | ₩8,392 | ₩8,619 | +2.71% | 11만 |
|---|
| 2026.06.03 | ₩8,927 | ₩8,940 | ₩8,018 | ₩8,379 | -6.14% | 13.6만 |
|---|
| 2026.06.02 | ₩8,913 | ₩9,027 | ₩8,633 | ₩8,953 | +0.45% | 3.2만 |
|---|
| 2026.06.01 | ₩8,846 | ₩9,033 | ₩8,339 | ₩8,913 | +0.76% | 7.5만 |
|---|
| 2026.05.29 | ₩8,873 | ₩8,980 | ₩8,579 | ₩8,846 | -0.30% | 6.9만 |
|---|
| 2026.05.28 | ₩9,434 | ₩9,434 | ₩8,298 | ₩8,820 | -6.52% | 18.4만 |
|---|
| 2026.05.27 | ₩9,381 | ₩9,519 | ₩9,127 | ₩9,247 | -1.42% | 7.8만 |
|---|
| 2026.05.26 | ₩9,381 | ₩9,608 | ₩8,993 | ₩9,381 | 0.00% | 13.5만 |
|---|
| 2026.05.22 | ₩8,686 | ₩9,461 | ₩8,546 | ₩9,274 | +6.77% | 25.3만 |
|---|
| 2026.05.21 | ₩8,325 | ₩9,180 | ₩8,285 | ₩8,633 | +3.69% | 8.7만 |
|---|
| 2026.05.20 | ₩8,546 | ₩8,900 | ₩8,225 | ₩8,445 | -1.17% | 3.8만 |
|---|
| 2026.05.19 | ₩8,298 | ₩8,786 | ₩7,986 | ₩8,699 | +4.83% | 11만 |
|---|
| 2026.05.18 | ₩6,922 | ₩8,352 | ₩6,708 | ₩8,312 | +20.08% | 15.4만 |
|---|
| 2026.05.15 | ₩7,216 | ₩7,270 | ₩6,855 | ₩7,056 | -2.22% | 4.9만 |
|---|
| 2026.05.14 | ₩7,390 | ₩7,670 | ₩7,229 | ₩7,270 | -1.63% | 4.1만 |
|---|
| 2026.05.13 | ₩6,668 | ₩7,590 | ₩6,668 | ₩7,390 | +10.82% | 9.1만 |
|---|
| 2026.05.12 | ₩6,735 | ₩7,176 | ₩6,682 | ₩6,762 | +0.40% | 3.7만 |
|---|
| 2026.05.11 | ₩7,029 | ₩7,216 | ₩6,641 | ₩6,735 | -4.18% | 4.5만 |
|---|
| 2026.05.08 | ₩7,082 | ₩7,330 | ₩7,042 | ₩7,042 | -0.57% | 5.3천 |
|---|
| 2026.05.07 | ₩6,764 | ₩7,323 | ₩6,764 | ₩7,203 | +6.48% | 6.1만 |
|---|
| 2026.05.06 | ₩7,123 | ₩7,403 | ₩7,029 | ₩7,042 | -1.13% | 3.6만 |
|---|
| 2026.05.05 | ₩6,909 | ₩7,336 | ₩6,882 | ₩7,216 | +4.45% | 2.5만 |
|---|
| 2026.05.04 | ₩7,069 | ₩7,096 | ₩6,702 | ₩6,922 | -2.08% | 4만 |
|---|
| 2026.05.01 | ₩7,216 | ₩7,617 | ₩7,076 | ₩7,189 | -0.37% | 5.4만 |
|---|
| 2026.04.30 | ₩6,855 | ₩7,310 | ₩6,708 | ₩7,149 | +4.29% | 11.4만 |
|---|
| 2026.04.29 | ₩6,989 | ₩7,657 | ₩6,695 | ₩6,855 | -1.91% | 10.2만 |
|---|
| 2026.04.28 | ₩7,617 | ₩7,827 | ₩7,002 | ₩7,002 | -8.07% | 4.9만 |
|---|
| 2026.04.27 | ₩6,802 | ₩7,864 | ₩6,708 | ₩7,804 | +14.73% | 31만 |
|---|
| 2026.04.24 | ₩7,149 | ₩7,149 | ₩6,561 | ₩6,788 | -5.05% | 6.1만 |
|---|
| 2026.04.23 | ₩6,682 | ₩6,815 | ₩6,428 | ₩6,722 | +0.60% | 5.9만 |
|---|
| 2026.04.22 | ₩6,601 | ₩7,062 | ₩6,388 | ₩6,748 | +2.23% | 7.2만 |
|---|
| 2026.04.21 | ₩6,441 | ₩6,869 | ₩6,368 | ₩6,601 | +2.49% | 6.8만 |
|---|
| 2026.04.20 | ₩5,826 | ₩6,548 | ₩5,826 | ₩6,428 | +10.32% | 8.7만 |
|---|
| 2026.04.17 | ₩5,973 | ₩6,074 | ₩5,866 | ₩5,933 | -0.67% | 2.9만 |
|---|
| 2026.04.16 | ₩5,826 | ₩6,000 | ₩5,757 | ₩5,853 | +0.46% | 2.1만 |
|---|
| 2026.04.15 | ₩5,706 | ₩5,993 | ₩5,653 | ₩5,800 | +1.64% | 12.3만 |
|---|
| 2026.04.14 | ₩6,174 | ₩6,481 | ₩5,673 | ₩5,759 | -6.71% | 29.6만 |
|---|
| 2026.04.13 | ₩6,094 | ₩6,281 | ₩6,067 | ₩6,120 | +0.44% | 2만 |
|---|
| 2026.04.10 | ₩6,254 | ₩6,441 | ₩6,053 | ₩6,174 | -1.28% | 3.9만 |
|---|
| 2026.04.09 | ₩6,160 | ₩6,481 | ₩6,013 | ₩6,254 | +1.52% | 5.5만 |
|---|
| 2026.04.08 | ₩6,548 | ₩6,682 | ₩6,000 | ₩6,200 | -5.31% | 27.2만 |
|---|
| 2026.04.07 | ₩6,441 | ₩6,735 | ₩6,307 | ₩6,441 | 0.00% | 2만 |
|---|
| 2026.04.06 | ₩6,388 | ₩6,655 | ₩6,274 | ₩6,548 | +2.51% | 1.3만 |
|---|
| 2026.04.02 | ₩6,254 | ₩6,508 | ₩6,200 | ₩6,454 | +3.21% | 1.4만 |
|---|
| 2026.04.01 | ₩7,002 | ₩7,002 | ₩6,200 | ₩6,254 | -10.69% | 6만 |
|---|
| 2026.03.31 | ₩6,347 | ₩7,016 | ₩6,307 | ₩6,815 | +7.37% | 9.4만 |
|---|
| 2026.03.30 | ₩6,468 | ₩6,788 | ₩6,013 | ₩6,227 | -3.72% | 7.2만 |
|---|
| 2026.03.27 | ₩6,668 | ₩6,695 | ₩6,147 | ₩6,374 | -4.41% | 7.2만 |
|---|
| 2026.03.26 | ₩6,641 | ₩6,882 | ₩6,294 | ₩6,535 | -1.61% | 8만 |
|---|
| 2026.03.25 | ₩6,829 | ₩7,069 | ₩6,575 | ₩6,855 | +0.39% | 3.9만 |
|---|
| 2026.03.24 | ₩7,604 | ₩7,684 | ₩6,628 | ₩6,655 | -12.48% | 11.8만 |
|---|
| 2026.03.23 | ₩7,430 | ₩7,684 | ₩7,390 | ₩7,604 | +2.34% | 3.5만 |
|---|
| 2026.03.20 | ₩7,457 | ₩7,590 | ₩7,022 | ₩7,296 | -2.15% | 7.2만 |
|---|
| 2026.03.19 | ₩7,403 | ₩7,684 | ₩7,123 | ₩7,323 | -1.08% | 13만 |
|---|
| 2026.03.18 | ₩7,229 | ₩7,497 | ₩6,935 | ₩7,443 | +2.96% | 8만 |
|---|
| 2026.03.17 | ₩7,123 | ₩7,510 | ₩6,949 | ₩7,149 | +0.38% | 4만 |
|---|
| 2026.03.16 | ₩6,982 | ₩7,924 | ₩6,962 | ₩7,069 | +1.24% | 9.4만 |
|---|
| 2026.03.13 | ₩7,197 | ₩7,350 | ₩6,481 | ₩6,829 | -5.12% | 7.3만 |
|---|
| 2026.03.12 | ₩6,949 | ₩7,149 | ₩6,548 | ₩6,748 | -2.88% | 9만 |
|---|
| 2026.03.11 | ₩6,869 | ₩6,949 | ₩6,548 | ₩6,935 | +0.97% | 5.5만 |
|---|
| 2026.03.10 | ₩7,283 | ₩7,296 | ₩6,281 | ₩6,815 | -6.42% | 11.1만 |
|---|
| 2026.03.09 | ₩6,615 | ₩6,922 | ₩6,564 | ₩6,895 | +4.24% | 5.4만 |
|---|
| 2026.03.06 | ₩6,895 | ₩7,169 | ₩6,374 | ₩6,775 | -1.74% | 19만 |
|---|
| 2026.03.05 | ₩7,203 | ₩7,323 | ₩6,962 | ₩7,036 | -2.32% | 5.7만 |
|---|
| 2026.03.04 | ₩6,922 | ₩7,216 | ₩6,893 | ₩7,042 | +1.74% | 2.2만 |
|---|
| 2026.03.03 | ₩6,882 | ₩7,229 | ₩6,508 | ₩6,922 | +0.58% | 6.5만 |
|---|
| 2026.03.02 | ₩7,136 | ₩7,283 | ₩6,982 | ₩7,042 | -1.31% | 3.9만 |
|---|
| 2026.02.27 | ₩7,283 | ₩7,523 | ₩7,016 | ₩7,336 | +0.73% | 9.1만 |
|---|
| 2026.02.26 | ₩7,684 | ₩7,684 | ₩7,096 | ₩7,336 | -4.52% | 5.8만 |
|---|
| 2026.02.25 | ₩7,350 | ₩7,684 | ₩6,989 | ₩7,256 | -1.27% | 8.1만 |
|---|
| 2026.02.24 | ₩6,815 | ₩7,757 | ₩6,788 | ₩7,256 | +6.47% | 20.5만 |
|---|
| 2026.02.23 | ₩6,454 | ₩7,016 | ₩6,414 | ₩6,869 | +6.42% | 13.4만 |
|---|
| 2026.02.20 | ₩6,762 | ₩7,082 | ₩6,428 | ₩6,628 | -1.98% | 5.7만 |
|---|
| 2026.02.19 | ₩6,724 | ₩7,016 | ₩6,508 | ₩6,668 | -0.83% | 7.4만 |
|---|
| 2026.02.18 | ₩7,149 | ₩7,417 | ₩6,762 | ₩6,949 | -2.80% | 5만 |
|---|
| 2026.02.17 | ₩6,815 | ₩6,949 | ₩6,561 | ₩6,621 | -2.84% | 1.8만 |
|---|
| 2026.02.13 | ₩6,508 | ₩7,149 | ₩6,321 | ₩6,935 | +6.57% | 5.9만 |
|---|
| 2026.02.12 | ₩6,962 | ₩6,962 | ₩5,639 | ₩6,414 | -7.87% | 23.8만 |
|---|
| 2026.02.11 | ₩6,321 | ₩6,815 | ₩6,107 | ₩6,621 | +4.76% | 4.4만 |
|---|
| 2026.02.10 | ₩6,895 | ₩7,350 | ₩6,200 | ₩6,267 | -9.11% | 8.1만 |
|---|
| 2026.02.09 | ₩6,682 | ₩6,962 | ₩6,267 | ₩6,855 | +2.60% | 5.4만 |
|---|
| 2026.02.06 | ₩5,466 | ₩6,949 | ₩5,359 | ₩6,788 | +24.21% | 14.1만 |
|---|
| 2026.02.05 | ₩5,746 | ₩6,281 | ₩5,345 | ₩5,586 | -2.79% | 9.5만 |
|---|
| 2026.02.04 | ₩5,866 | ₩6,053 | ₩5,452 | ₩5,920 | +0.91% | 7.9만 |
|---|
| 2026.02.03 | ₩6,134 | ₩6,441 | ₩5,860 | ₩5,893 | -3.92% | 1.5만 |
|---|
| 2026.02.02 | ₩6,321 | ₩6,428 | ₩5,719 | ₩6,120 | -3.17% | 13.2만 |
|---|
| 2026.01.30 | ₩6,401 | ₩6,428 | ₩6,027 | ₩6,428 | +0.42% | 6.4만 |
|---|
| 2026.01.29 | ₩6,080 | ₩6,388 | ₩5,546 | ₩6,214 | +2.20% | 6.8만 |
|---|
| 2026.01.28 | ₩5,873 | ₩6,347 | ₩5,873 | ₩6,187 | +5.35% | 4만 |
|---|
| 2026.01.27 | ₩5,733 | ₩6,134 | ₩5,679 | ₩5,973 | +4.20% | 4만 |
|---|
| 2026.01.26 | ₩5,973 | ₩6,160 | ₩5,345 | ₩5,853 | -2.01% | 6.9만 |
|---|
| 2026.01.23 | ₩6,067 | ₩6,354 | ₩6,040 | ₩6,040 | -0.44% | 2.1만 |
|---|
| 2026.01.22 | ₩5,733 | ₩6,241 | ₩5,733 | ₩6,107 | +6.53% | 4.2만 |
|---|
| 2026.01.21 | ₩5,746 | ₩5,947 | ₩5,359 | ₩5,719 | -0.47% | 4.6만 |
|---|
| 2026.01.20 | ₩5,639 | ₩5,880 | ₩5,345 | ₩5,492 | -2.61% | 5.2만 |
|---|
| 2026.01.16 | ₩5,866 | ₩6,000 | ₩5,653 | ₩5,706 | -2.73% | 2.6만 |
|---|
| 2026.01.15 | ₩5,733 | ₩6,140 | ₩5,572 | ₩5,759 | +0.47% | 2.9만 |
|---|
| 2026.01.14 | ₩5,305 | ₩5,613 | ₩5,305 | ₩5,492 | +3.53% | 2.5만 |
|---|
| 2026.01.13 | ₩5,385 | ₩5,405 | ₩5,078 | ₩5,292 | -1.74% | 4.2만 |
|---|
| 2026.01.12 | ₩5,479 | ₩5,666 | ₩5,292 | ₩5,332 | -2.68% | 2.8만 |
|---|
| 2026.01.09 | ₩5,439 | ₩5,773 | ₩4,944 | ₩5,492 | +0.98% | 12만 |
|---|
| 2026.01.08 | ₩5,599 | ₩5,759 | ₩5,105 | ₩5,385 | -3.82% | 12.3만 |
|---|
| 2026.01.07 | ₩5,933 | ₩6,094 | ₩5,599 | ₩5,626 | -5.18% | 4.2만 |
|---|
| 2026.01.06 | ₩6,027 | ₩6,174 | ₩5,814 | ₩5,960 | -1.11% | 1.9만 |
|---|
| 2026.01.05 | ₩6,120 | ₩6,274 | ₩5,947 | ₩5,987 | -2.18% | 2.4만 |
|---|
| 2026.01.02 | ₩6,307 | ₩6,361 | ₩6,027 | ₩6,067 | -3.81% | 2.8만 |
|---|
| 2025.12.31 | ₩5,613 | ₩6,361 | ₩5,359 | ₩6,307 | +12.38% | 27.7만 |
|---|
| 2025.12.30 | ₩5,572 | ₩5,880 | ₩5,305 | ₩5,599 | +0.48% | 8.5만 |
|---|
| 2025.12.29 | ₩5,853 | ₩6,013 | ₩5,452 | ₩5,639 | -3.65% | 9.8만 |
|---|
| 2025.12.26 | ₩5,826 | ₩5,993 | ₩5,739 | ₩5,893 | +1.15% | 5.6만 |
|---|
| 2025.12.24 | ₩5,653 | ₩5,933 | ₩5,613 | ₩5,866 | +3.78% | 2.3만 |
|---|
| 2025.12.23 | ₩5,706 | ₩5,886 | ₩5,399 | ₩5,679 | -0.47% | 6.3만 |
|---|
| 2025.12.22 | ₩6,401 | ₩6,454 | ₩5,265 | ₩5,746 | -10.23% | 21.8만 |
|---|
| 2025.12.19 | ₩6,341 | ₩6,474 | ₩6,174 | ₩6,361 | +0.32% | 4.9만 |
|---|
| 2025.12.18 | ₩6,388 | ₩6,682 | ₩6,040 | ₩6,267 | -1.88% | 38.1만 |
|---|
| 2025.12.17 | ₩6,829 | ₩7,065 | ₩6,214 | ₩6,294 | -7.83% | 20.7만 |
|---|
| 2025.12.16 | ₩6,575 | ₩6,895 | ₩6,414 | ₩6,815 | +3.66% | 5.1만 |
|---|
| 2025.12.15 | ₩6,935 | ₩7,203 | ₩6,294 | ₩6,535 | -5.78% | 10.8만 |
|---|
| 2025.12.12 | ₩7,042 | ₩7,189 | ₩6,775 | ₩6,882 | -2.28% | 9만 |
|---|
| 2025.12.11 | ₩7,069 | ₩7,336 | ₩6,802 | ₩6,869 | -2.84% | 11만 |
|---|
| 2025.12.10 | ₩6,775 | ₩7,256 | ₩6,668 | ₩7,109 | +4.93% | 16.1만 |
|---|
| 2025.12.09 | ₩6,762 | ₩7,042 | ₩6,708 | ₩6,855 | +1.38% | 8.2만 |
|---|
| 2025.12.08 | ₩6,508 | ₩6,949 | ₩6,382 | ₩6,695 | +2.87% | 7.9만 |
|---|
| 2025.12.05 | ₩6,494 | ₩6,802 | ₩6,191 | ₩6,548 | +0.82% | 17.3만 |
|---|
| 2025.12.04 | ₩6,267 | ₩6,628 | ₩6,000 | ₩6,160 | -1.71% | 25.3만 |
|---|
| 2025.12.03 | ₩6,334 | ₩6,494 | ₩6,107 | ₩6,267 | -1.05% | 14.3만 |
|---|
| 2025.12.02 | ₩6,200 | ₩6,428 | ₩6,080 | ₩6,361 | +2.59% | 12.1만 |
|---|
| 2025.12.01 | ₩6,214 | ₩6,414 | ₩6,080 | ₩6,200 | -0.22% | 5.6만 |
|---|
| 2025.11.28 | ₩6,174 | ₩6,441 | ₩5,947 | ₩6,281 | +1.73% | 4.5만 |
|---|
| 2025.11.26 | ₩6,027 | ₩6,267 | ₩5,800 | ₩6,053 | +0.44% | 9만 |
|---|
| 2025.11.25 | ₩5,973 | ₩6,200 | ₩5,653 | ₩6,107 | +2.24% | 5.3만 |
|---|
| 2025.11.24 | ₩5,773 | ₩6,134 | ₩5,773 | ₩5,973 | +3.47% | 5.4만 |
|---|
| 2025.11.21 | ₩5,853 | ₩6,094 | ₩5,586 | ₩5,813 | -0.68% | 6.8만 |
|---|
| 2025.11.20 | ₩6,200 | ₩6,334 | ₩5,666 | ₩5,786 | -6.68% | 5.2만 |
|---|
| 2025.11.19 | ₩5,826 | ₩6,294 | ₩5,826 | ₩6,120 | +5.05% | 6.7만 |
|---|
| 2025.11.18 | ₩5,693 | ₩6,067 | ₩5,466 | ₩5,893 | +3.52% | 11.8만 |
|---|
| 2025.11.17 | ₩5,987 | ₩6,184 | ₩5,586 | ₩5,826 | -2.68% | 6.5만 |
|---|
| 2025.11.14 | ₩5,800 | ₩6,294 | ₩5,639 | ₩6,027 | +3.92% | 16.1만 |
|---|
| 2025.11.13 | ₩6,521 | ₩6,682 | ₩5,586 | ₩5,733 | -12.09% | 46.9만 |
|---|
| 2025.11.12 | ₩6,334 | ₩7,363 | ₩5,826 | ₩6,802 | +7.38% | 17.2만 |
|---|
| 2025.11.11 | ₩6,428 | ₩6,655 | ₩6,187 | ₩6,588 | +2.49% | 10.1만 |
|---|
| 2025.11.10 | ₩6,775 | ₩6,935 | ₩6,401 | ₩6,468 | -4.54% | 4.9만 |
|---|
| 2025.11.07 | ₩6,842 | ₩6,842 | ₩6,615 | ₩6,695 | -2.15% | 8.7만 |
|---|
| 2025.11.06 | ₩6,989 | ₩7,102 | ₩6,829 | ₩6,895 | -1.34% | 3.4만 |
|---|
| 2025.11.05 | ₩6,829 | ₩7,163 | ₩6,829 | ₩6,976 | +2.15% | 2.4만 |
|---|
| 2025.11.04 | ₩6,882 | ₩7,109 | ₩6,788 | ₩6,909 | +0.39% | 4만 |
|---|
| 2025.11.03 | ₩7,417 | ₩7,680 | ₩6,895 | ₩6,935 | -6.49% | 13.1만 |
|---|
| 2025.10.31 | ₩7,229 | ₩7,751 | ₩7,082 | ₩7,483 | +3.51% | 11.5만 |
|---|
| 2025.10.30 | ₩6,949 | ₩7,390 | ₩6,788 | ₩7,176 | +3.27% | 6.6만 |
|---|
| 2025.10.29 | ₩6,976 | ₩7,376 | ₩6,857 | ₩7,029 | +0.77% | 11만 |
|---|
| 2025.10.28 | ₩7,149 | ₩7,417 | ₩7,056 | ₩7,096 | -0.75% | 11.6만 |
|---|
| 2025.10.27 | ₩7,523 | ₩7,737 | ₩6,855 | ₩7,189 | -4.44% | 11만 |
|---|
| 2025.10.24 | ₩7,497 | ₩8,071 | ₩7,390 | ₩7,417 | -1.07% | 16.6만 |
|---|
| 2025.10.23 | ₩6,962 | ₩7,657 | ₩6,882 | ₩7,537 | +8.25% | 9.2만 |
|---|
| 2025.10.22 | ₩7,042 | ₩7,176 | ₩6,682 | ₩6,895 | -2.09% | 22.2만 |
|---|
| 2025.10.21 | ₩6,227 | ₩7,149 | ₩6,013 | ₩7,042 | +13.09% | 19.9만 |
|---|
| 2025.10.20 | ₩6,040 | ₩6,254 | ₩5,960 | ₩6,214 | +2.88% | 7.1만 |
|---|
| 2025.10.17 | ₩6,134 | ₩6,241 | ₩5,797 | ₩6,013 | -1.96% | 6.7만 |
|---|
| 2025.10.16 | ₩6,521 | ₩6,595 | ₩6,080 | ₩6,147 | -5.74% | 7.3만 |
|---|
| 2025.10.15 | ₩6,053 | ₩6,508 | ₩6,028 | ₩6,468 | +6.84% | 12만 |
|---|
| 2025.10.14 | ₩5,546 | ₩6,095 | ₩5,425 | ₩5,960 | +7.47% | 11.6만 |
|---|
| 2025.10.13 | ₩5,345 | ₩5,746 | ₩5,238 | ₩5,613 | +5.00% | 23.9만 |
|---|
| 2025.10.10 | ₩5,599 | ₩5,701 | ₩5,252 | ₩5,319 | -5.01% | 21만 |
|---|