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 | ₩3,553 | ₩3,607 | -0.74% | 2.1만 |
| 2026.10.08 | ₩3,553 | ₩3,704 | ₩3,206 | ₩3,647 | +2.63% | 10.7만 |
| 2026.10.07 | ₩3,754 | ₩3,754 | ₩3,540 | ₩3,580 | -4.63% | 2.8만 |
| 2026.10.06 | ₩3,567 | ₩3,807 | ₩3,527 | ₩3,740 | +4.87% | 4만 |
| 2026.10.05 | ₩3,540 | ₩3,754 | ₩3,353 | ₩3,540 | 0.00% | 9.1만 |
| 2026.10.02 | ₩3,473 | ₩3,807 | ₩3,406 | ₩3,513 | +1.15% | 12.1만 |
| 2026.10.01 | ₩3,500 | ₩3,594 | ₩3,393 | ₩3,447 | -1.53% | 8.1만 |
| 2026.09.30 | ₩3,099 | ₩3,580 | ₩3,099 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,460 |
| +11.64% |
| 19.5만 |
| 2026.09.29 | ₩3,036 | ₩3,233 | ₩2,992 | ₩3,073 | +1.19% | 5.5만 |
|---|
| 2026.09.28 | ₩3,126 | ₩3,260 | ₩3,019 | ₩3,073 | -1.71% | 6.3만 |
|---|
| 2026.09.25 | ₩3,236 | ₩3,236 | ₩3,019 | ₩3,126 | -3.39% | 5.8만 |
|---|
| 2026.09.24 | ₩3,260 | ₩3,260 | ₩3,046 | ₩3,139 | -3.69% | 7.3만 |
|---|
| 2026.09.23 | ₩3,834 | ₩3,874 | ₩3,233 | ₩3,260 | -14.98% | 16.5만 |
|---|
| 2026.09.22 | ₩4,395 | ₩4,395 | ₩3,740 | ₩3,847 | -12.46% | 35.5만 |
|---|
| 2026.09.21 | ₩4,128 | ₩4,448 | ₩4,128 | ₩4,355 | +5.50% | 7.7만 |
|---|
| 2026.09.18 | ₩4,315 | ₩4,489 | ₩4,021 | ₩4,128 | -4.33% | 19.5만 |
|---|
| 2026.09.17 | ₩4,849 | ₩4,849 | ₩4,155 | ₩4,275 | -11.85% | 16.2만 |
|---|
| 2026.09.16 | ₩4,836 | ₩4,943 | ₩4,569 | ₩4,662 | -3.59% | 5.1만 |
|---|
| 2026.09.15 | ₩5,076 | ₩5,143 | ₩4,582 | ₩4,809 | -5.26% | 10.4만 |
|---|
| 2026.09.14 | ₩5,330 | ₩5,424 | ₩5,010 | ₩5,116 | -4.01% | 3.5만 |
|---|
| 2026.09.11 | ₩5,450 | ₩5,677 | ₩5,090 | ₩5,323 | -2.33% | 5.6만 |
|---|
| 2026.09.10 | ₩5,170 | ₩5,557 | ₩5,090 | ₩5,263 | +1.81% | 5.5만 |
|---|
| 2026.09.09 | ₩4,649 | ₩5,611 | ₩4,649 | ₩5,250 | +12.93% | 9.7만 |
|---|
| 2026.09.08 | ₩4,649 | ₩4,796 | ₩4,609 | ₩4,729 | +1.72% | 29.1만 |
|---|
| 2026.09.04 | ₩4,502 | ₩4,903 | ₩4,502 | ₩4,662 | +3.56% | 29.8만 |
|---|
| 2026.09.03 | ₩4,475 | ₩4,555 | ₩3,968 | ₩4,515 | +0.90% | 15.7만 |
|---|
| 2026.09.02 | ₩4,863 | ₩4,983 | ₩4,408 | ₩4,435 | -8.79% | 23.3만 |
|---|
| 2026.09.01 | ₩5,116 | ₩5,116 | ₩4,689 | ₩4,876 | -4.70% | 11.1만 |
|---|
| 2026.08.31 | ₩5,090 | ₩5,303 | ₩5,010 | ₩5,170 | +1.57% | 4.9만 |
|---|
| 2026.08.28 | ₩5,223 | ₩5,450 | ₩5,143 | ₩5,170 | -1.02% | 3.5만 |
|---|
| 2026.08.27 | ₩5,250 | ₩5,677 | ₩5,063 | ₩5,290 | +0.76% | 5.7만 |
|---|
| 2026.08.26 | ₩5,103 | ₩5,197 | ₩5,076 | ₩5,076 | -0.52% | 2.3만 |
|---|
| 2026.08.25 | ₩5,290 | ₩5,290 | ₩5,103 | ₩5,103 | -3.54% | 1.5만 |
|---|
| 2026.08.24 | ₩5,237 | ₩5,297 | ₩5,023 | ₩5,116 | -2.30% | 4만 |
|---|
| 2026.08.21 | ₩5,210 | ₩5,330 | ₩4,943 | ₩5,303 | +1.79% | 5.3만 |
|---|
| 2026.08.20 | ₩5,116 | ₩5,277 | ₩4,809 | ₩5,010 | -2.09% | 8.2만 |
|---|
| 2026.08.19 | ₩4,889 | ₩5,197 | ₩4,823 | ₩5,076 | +3.83% | 3.7만 |
|---|
| 2026.08.18 | ₩5,210 | ₩5,250 | ₩4,782 | ₩4,836 | -7.18% | 9.3만 |
|---|
| 2026.08.17 | ₩5,490 | ₩5,677 | ₩4,996 | ₩5,250 | -4.38% | 8.4만 |
|---|
| 2026.08.14 | ₩5,945 | ₩5,945 | ₩5,337 | ₩5,544 | -6.74% | 3.1만 |
|---|
| 2026.08.13 | ₩5,290 | ₩5,838 | ₩5,250 | ₩5,758 | +8.84% | 4.9만 |
|---|
| 2026.08.12 | ₩5,664 | ₩6,011 | ₩4,809 | ₩5,384 | -4.95% | 26.7만 |
|---|
| 2026.08.11 | ₩5,851 | ₩6,492 | ₩5,818 | ₩6,092 | +4.11% | 8.4만 |
|---|
| 2026.08.10 | ₩5,637 | ₩5,998 | ₩5,637 | ₩5,851 | +3.79% | 3.2만 |
|---|
| 2026.08.07 | ₩5,704 | ₩5,744 | ₩5,517 | ₩5,637 | -1.17% | 8.5천 |
|---|
| 2026.08.06 | ₩5,531 | ₩5,865 | ₩5,517 | ₩5,517 | -0.24% | 2.7만 |
|---|
| 2026.08.05 | ₩5,804 | ₩5,878 | ₩5,317 | ₩5,544 | -4.49% | 7.7만 |
|---|
| 2026.08.04 | ₩5,838 | ₩6,132 | ₩5,624 | ₩5,811 | -0.46% | 4.6만 |
|---|
| 2026.08.03 | ₩6,005 | ₩6,118 | ₩5,384 | ₩5,905 | -1.67% | 6.7만 |
|---|
| 2026.07.31 | ₩6,198 | ₩6,265 | ₩5,811 | ₩5,985 | -3.45% | 1.5만 |
|---|
| 2026.07.30 | ₩5,758 | ₩6,251 | ₩5,758 | ₩6,038 | +4.87% | 4.7만 |
|---|
| 2026.07.29 | ₩6,386 | ₩6,466 | ₩5,731 | ₩5,865 | -8.16% | 13.7만 |
|---|
| 2026.07.28 | ₩6,279 | ₩6,532 | ₩6,172 | ₩6,386 | +1.70% | 3.8만 |
|---|
| 2026.07.27 | ₩6,639 | ₩6,666 | ₩6,198 | ₩6,319 | -4.83% | 3.4만 |
|---|
| 2026.07.24 | ₩6,439 | ₩6,853 | ₩6,305 | ₩6,506 | +1.04% | 2.6만 |
|---|
| 2026.07.23 | ₩6,893 | ₩7,007 | ₩6,118 | ₩6,506 | -5.62% | 8.2만 |
|---|
| 2026.07.22 | ₩7,220 | ₩7,588 | ₩6,866 | ₩6,973 | -3.42% | 6.6만 |
|---|
| 2026.07.21 | ₩7,227 | ₩7,641 | ₩7,227 | ₩7,347 | +1.66% | 6.2만 |
|---|
| 2026.07.20 | ₩6,960 | ₩7,187 | ₩6,960 | ₩7,174 | +3.07% | 1.6만 |
|---|
| 2026.07.17 | ₩6,559 | ₩7,214 | ₩6,279 | ₩7,067 | +7.74% | 11.1만 |
|---|
| 2026.07.16 | ₩6,933 | ₩7,107 | ₩6,399 | ₩6,492 | -6.36% | 3만 |
|---|
| 2026.07.15 | ₩7,053 | ₩7,574 | ₩6,973 | ₩7,040 | -0.19% | 1.1만 |
|---|
| 2026.07.14 | ₩6,880 | ₩7,254 | ₩6,800 | ₩6,960 | +1.17% | 3.8만 |
|---|
| 2026.07.13 | ₩6,960 | ₩7,067 | ₩6,800 | ₩6,800 | -2.30% | 1.3만 |
|---|
| 2026.07.10 | ₩6,900 | ₩7,094 | ₩6,866 | ₩6,987 | +1.26% | 7.6천 |
|---|
| 2026.07.09 | ₩6,853 | ₩7,094 | ₩6,653 | ₩6,973 | +1.75% | 3.4만 |
|---|
| 2026.07.08 | ₩6,853 | ₩7,214 | ₩6,479 | ₩6,599 | -3.70% | 6.8만 |
|---|
| 2026.07.07 | ₩7,294 | ₩7,528 | ₩6,780 | ₩6,880 | -5.68% | 2.7만 |
|---|
| 2026.07.06 | ₩7,441 | ₩7,908 | ₩7,281 | ₩7,281 | -2.15% | 3.2만 |
|---|
| 2026.07.02 | ₩7,882 | ₩8,122 | ₩7,187 | ₩7,561 | -4.07% | 11.2만 |
|---|
| 2026.07.01 | ₩8,536 | ₩8,603 | ₩7,815 | ₩7,895 | -7.51% | 3.3만 |
|---|
| 2026.06.30 | ₩8,830 | ₩9,071 | ₩8,323 | ₩8,550 | -3.18% | 9.6만 |
|---|
| 2026.06.29 | ₩8,282 | ₩9,204 | ₩8,256 | ₩8,870 | +7.10% | 21.5만 |
|---|
| 2026.06.26 | ₩7,227 | ₩8,363 | ₩7,227 | ₩8,282 | +14.60% | 16만 |
|---|
| 2026.06.25 | ₩7,120 | ₩7,414 | ₩7,067 | ₩7,307 | +2.63% | 9.9만 |
|---|
| 2026.06.24 | ₩7,027 | ₩7,601 | ₩5,824 | ₩7,134 | +1.52% | 23.4만 |
|---|
| 2026.06.23 | ₩8,029 | ₩8,276 | ₩8,015 | ₩8,122 | +1.16% | 3.1만 |
|---|
| 2026.06.22 | ₩8,336 | ₩8,443 | ₩8,042 | ₩8,149 | -2.24% | 2.5만 |
|---|
| 2026.06.18 | ₩8,483 | ₩8,530 | ₩8,137 | ₩8,296 | -2.20% | 3.6만 |
|---|
| 2026.06.17 | ₩8,363 | ₩8,657 | ₩8,222 | ₩8,483 | +1.44% | 6.2만 |
|---|
| 2026.06.16 | ₩8,095 | ₩8,683 | ₩7,982 | ₩8,389 | +3.63% | 10만 |
|---|
| 2026.06.15 | ₩8,550 | ₩8,657 | ₩7,989 | ₩8,069 | -5.63% | 3.9만 |
|---|
| 2026.06.12 | ₩8,363 | ₩8,683 | ₩8,176 | ₩8,363 | 0.00% | 4.6만 |
|---|
| 2026.06.11 | ₩8,510 | ₩8,817 | ₩8,015 | ₩8,389 | -1.41% | 3.8만 |
|---|
| 2026.06.10 | ₩8,256 | ₩8,616 | ₩8,149 | ₩8,389 | +1.62% | 2.3만 |
|---|
| 2026.06.09 | ₩8,603 | ₩8,657 | ₩8,095 | ₩8,202 | -4.66% | 6.5만 |
|---|
| 2026.06.08 | ₩8,229 | ₩8,810 | ₩8,229 | ₩8,570 | +4.14% | 4.9만 |
|---|
| 2026.06.05 | ₩8,657 | ₩9,358 | ₩7,975 | ₩8,042 | -7.10% | 3.8만 |
|---|
| 2026.06.04 | ₩8,389 | ₩9,017 | ₩8,389 | ₩8,616 | +2.71% | 11만 |
|---|
| 2026.06.03 | ₩8,924 | ₩8,937 | ₩8,015 | ₩8,376 | -6.14% | 13.6만 |
|---|
| 2026.06.02 | ₩8,910 | ₩9,024 | ₩8,630 | ₩8,950 | +0.45% | 3.2만 |
|---|
| 2026.06.01 | ₩8,844 | ₩9,031 | ₩8,336 | ₩8,910 | +0.76% | 7.5만 |
|---|
| 2026.05.29 | ₩8,870 | ₩8,977 | ₩8,576 | ₩8,844 | -0.30% | 6.9만 |
|---|
| 2026.05.28 | ₩9,431 | ₩9,431 | ₩8,296 | ₩8,817 | -6.52% | 18.4만 |
|---|
| 2026.05.27 | ₩9,378 | ₩9,515 | ₩9,124 | ₩9,244 | -1.42% | 7.8만 |
|---|
| 2026.05.26 | ₩9,378 | ₩9,605 | ₩8,990 | ₩9,378 | 0.00% | 13.5만 |
|---|
| 2026.05.22 | ₩8,683 | ₩9,458 | ₩8,543 | ₩9,271 | +6.77% | 25.3만 |
|---|
| 2026.05.21 | ₩8,323 | ₩9,177 | ₩8,282 | ₩8,630 | +3.69% | 8.7만 |
|---|
| 2026.05.20 | ₩8,543 | ₩8,897 | ₩8,222 | ₩8,443 | -1.17% | 3.8만 |
|---|
| 2026.05.19 | ₩8,296 | ₩8,783 | ₩7,983 | ₩8,697 | +4.83% | 11만 |
|---|
| 2026.05.18 | ₩6,920 | ₩8,349 | ₩6,706 | ₩8,309 | +20.08% | 15.4만 |
|---|
| 2026.05.15 | ₩7,214 | ₩7,267 | ₩6,853 | ₩7,053 | -2.22% | 4.9만 |
|---|
| 2026.05.14 | ₩7,387 | ₩7,668 | ₩7,227 | ₩7,267 | -1.63% | 4.1만 |
|---|
| 2026.05.13 | ₩6,666 | ₩7,588 | ₩6,666 | ₩7,387 | +10.82% | 9.1만 |
|---|
| 2026.05.12 | ₩6,733 | ₩7,174 | ₩6,679 | ₩6,760 | +0.40% | 3.7만 |
|---|
| 2026.05.11 | ₩7,027 | ₩7,214 | ₩6,639 | ₩6,733 | -4.18% | 4.5만 |
|---|
| 2026.05.08 | ₩7,080 | ₩7,327 | ₩7,040 | ₩7,040 | -0.57% | 5.3천 |
|---|
| 2026.05.07 | ₩6,762 | ₩7,321 | ₩6,762 | ₩7,200 | +6.48% | 6.1만 |
|---|
| 2026.05.06 | ₩7,120 | ₩7,401 | ₩7,027 | ₩7,040 | -1.13% | 3.6만 |
|---|
| 2026.05.05 | ₩6,906 | ₩7,334 | ₩6,880 | ₩7,214 | +4.45% | 2.5만 |
|---|
| 2026.05.04 | ₩7,067 | ₩7,094 | ₩6,699 | ₩6,920 | -2.08% | 4만 |
|---|
| 2026.05.01 | ₩7,214 | ₩7,615 | ₩7,073 | ₩7,187 | -0.37% | 5.4만 |
|---|
| 2026.04.30 | ₩6,853 | ₩7,307 | ₩6,706 | ₩7,147 | +4.29% | 11.4만 |
|---|
| 2026.04.29 | ₩6,987 | ₩7,655 | ₩6,693 | ₩6,853 | -1.91% | 10.2만 |
|---|
| 2026.04.28 | ₩7,615 | ₩7,824 | ₩7,000 | ₩7,000 | -8.07% | 4.9만 |
|---|
| 2026.04.27 | ₩6,800 | ₩7,862 | ₩6,706 | ₩7,802 | +14.73% | 31만 |
|---|
| 2026.04.24 | ₩7,147 | ₩7,147 | ₩6,559 | ₩6,786 | -5.05% | 6.1만 |
|---|
| 2026.04.23 | ₩6,679 | ₩6,813 | ₩6,426 | ₩6,719 | +0.60% | 5.9만 |
|---|
| 2026.04.22 | ₩6,599 | ₩7,060 | ₩6,386 | ₩6,746 | +2.23% | 7.2만 |
|---|
| 2026.04.21 | ₩6,439 | ₩6,866 | ₩6,365 | ₩6,599 | +2.49% | 6.8만 |
|---|
| 2026.04.20 | ₩5,824 | ₩6,546 | ₩5,824 | ₩6,426 | +10.32% | 8.7만 |
|---|
| 2026.04.17 | ₩5,971 | ₩6,072 | ₩5,865 | ₩5,931 | -0.67% | 2.9만 |
|---|
| 2026.04.16 | ₩5,824 | ₩5,998 | ₩5,755 | ₩5,851 | +0.46% | 2.1만 |
|---|
| 2026.04.15 | ₩5,704 | ₩5,991 | ₩5,651 | ₩5,798 | +1.64% | 12.3만 |
|---|
| 2026.04.14 | ₩6,172 | ₩6,479 | ₩5,671 | ₩5,758 | -6.71% | 29.6만 |
|---|
| 2026.04.13 | ₩6,092 | ₩6,279 | ₩6,065 | ₩6,118 | +0.44% | 2만 |
|---|
| 2026.04.10 | ₩6,252 | ₩6,439 | ₩6,052 | ₩6,172 | -1.28% | 3.9만 |
|---|
| 2026.04.09 | ₩6,158 | ₩6,479 | ₩6,011 | ₩6,252 | +1.52% | 5.5만 |
|---|
| 2026.04.08 | ₩6,546 | ₩6,679 | ₩5,998 | ₩6,198 | -5.31% | 27.2만 |
|---|
| 2026.04.07 | ₩6,439 | ₩6,733 | ₩6,305 | ₩6,439 | 0.00% | 2만 |
|---|
| 2026.04.06 | ₩6,386 | ₩6,653 | ₩6,272 | ₩6,546 | +2.51% | 1.3만 |
|---|
| 2026.04.02 | ₩6,252 | ₩6,506 | ₩6,198 | ₩6,452 | +3.21% | 1.4만 |
|---|
| 2026.04.01 | ₩7,000 | ₩7,000 | ₩6,198 | ₩6,252 | -10.69% | 6만 |
|---|
| 2026.03.31 | ₩6,345 | ₩7,013 | ₩6,305 | ₩6,813 | +7.37% | 9.4만 |
|---|
| 2026.03.30 | ₩6,466 | ₩6,786 | ₩6,011 | ₩6,225 | -3.72% | 7.2만 |
|---|
| 2026.03.27 | ₩6,666 | ₩6,693 | ₩6,145 | ₩6,372 | -4.41% | 7.2만 |
|---|
| 2026.03.26 | ₩6,639 | ₩6,880 | ₩6,292 | ₩6,532 | -1.61% | 8만 |
|---|
| 2026.03.25 | ₩6,826 | ₩7,067 | ₩6,573 | ₩6,853 | +0.39% | 3.9만 |
|---|
| 2026.03.24 | ₩7,601 | ₩7,681 | ₩6,626 | ₩6,653 | -12.48% | 11.8만 |
|---|
| 2026.03.23 | ₩7,427 | ₩7,681 | ₩7,387 | ₩7,601 | +2.34% | 3.5만 |
|---|
| 2026.03.20 | ₩7,454 | ₩7,588 | ₩7,020 | ₩7,294 | -2.15% | 7.2만 |
|---|
| 2026.03.19 | ₩7,401 | ₩7,681 | ₩7,120 | ₩7,321 | -1.08% | 13만 |
|---|
| 2026.03.18 | ₩7,227 | ₩7,494 | ₩6,933 | ₩7,441 | +2.96% | 8만 |
|---|
| 2026.03.17 | ₩7,120 | ₩7,508 | ₩6,947 | ₩7,147 | +0.38% | 4만 |
|---|
| 2026.03.16 | ₩6,980 | ₩7,922 | ₩6,960 | ₩7,067 | +1.24% | 9.4만 |
|---|
| 2026.03.13 | ₩7,195 | ₩7,347 | ₩6,479 | ₩6,826 | -5.12% | 7.3만 |
|---|
| 2026.03.12 | ₩6,947 | ₩7,147 | ₩6,546 | ₩6,746 | -2.88% | 9만 |
|---|
| 2026.03.11 | ₩6,866 | ₩6,947 | ₩6,546 | ₩6,933 | +0.97% | 5.5만 |
|---|
| 2026.03.10 | ₩7,281 | ₩7,294 | ₩6,279 | ₩6,813 | -6.42% | 11.1만 |
|---|
| 2026.03.09 | ₩6,613 | ₩6,920 | ₩6,562 | ₩6,893 | +4.24% | 5.4만 |
|---|
| 2026.03.06 | ₩6,893 | ₩7,167 | ₩6,372 | ₩6,773 | -1.74% | 19만 |
|---|
| 2026.03.05 | ₩7,200 | ₩7,321 | ₩6,960 | ₩7,033 | -2.32% | 5.7만 |
|---|
| 2026.03.04 | ₩6,920 | ₩7,214 | ₩6,890 | ₩7,040 | +1.74% | 2.2만 |
|---|
| 2026.03.03 | ₩6,880 | ₩7,227 | ₩6,506 | ₩6,920 | +0.58% | 6.5만 |
|---|
| 2026.03.02 | ₩7,134 | ₩7,281 | ₩6,980 | ₩7,040 | -1.31% | 3.9만 |
|---|
| 2026.02.27 | ₩7,281 | ₩7,521 | ₩7,013 | ₩7,334 | +0.73% | 9.1만 |
|---|
| 2026.02.26 | ₩7,681 | ₩7,681 | ₩7,094 | ₩7,334 | -4.52% | 5.8만 |
|---|
| 2026.02.25 | ₩7,347 | ₩7,681 | ₩6,987 | ₩7,254 | -1.27% | 8.1만 |
|---|
| 2026.02.24 | ₩6,813 | ₩7,755 | ₩6,786 | ₩7,254 | +6.47% | 20.5만 |
|---|
| 2026.02.23 | ₩6,452 | ₩7,013 | ₩6,412 | ₩6,866 | +6.42% | 13.4만 |
|---|
| 2026.02.20 | ₩6,760 | ₩7,080 | ₩6,426 | ₩6,626 | -1.98% | 5.7만 |
|---|
| 2026.02.19 | ₩6,722 | ₩7,013 | ₩6,506 | ₩6,666 | -0.83% | 7.4만 |
|---|
| 2026.02.18 | ₩7,147 | ₩7,414 | ₩6,760 | ₩6,947 | -2.80% | 5만 |
|---|
| 2026.02.17 | ₩6,813 | ₩6,947 | ₩6,559 | ₩6,619 | -2.84% | 1.8만 |
|---|
| 2026.02.13 | ₩6,506 | ₩7,147 | ₩6,319 | ₩6,933 | +6.57% | 5.9만 |
|---|
| 2026.02.12 | ₩6,960 | ₩6,960 | ₩5,637 | ₩6,412 | -7.87% | 23.8만 |
|---|
| 2026.02.11 | ₩6,319 | ₩6,813 | ₩6,105 | ₩6,619 | +4.76% | 4.4만 |
|---|
| 2026.02.10 | ₩6,893 | ₩7,347 | ₩6,198 | ₩6,265 | -9.11% | 8.1만 |
|---|
| 2026.02.09 | ₩6,679 | ₩6,960 | ₩6,265 | ₩6,853 | +2.60% | 5.4만 |
|---|
| 2026.02.06 | ₩5,464 | ₩6,947 | ₩5,357 | ₩6,786 | +24.21% | 14.1만 |
|---|
| 2026.02.05 | ₩5,744 | ₩6,279 | ₩5,344 | ₩5,584 | -2.79% | 9.5만 |
|---|
| 2026.02.04 | ₩5,865 | ₩6,052 | ₩5,450 | ₩5,918 | +0.91% | 7.9만 |
|---|
| 2026.02.03 | ₩6,132 | ₩6,439 | ₩5,858 | ₩5,891 | -3.92% | 1.5만 |
|---|
| 2026.02.02 | ₩6,319 | ₩6,426 | ₩5,718 | ₩6,118 | -3.17% | 13.2만 |
|---|
| 2026.01.30 | ₩6,399 | ₩6,426 | ₩6,025 | ₩6,426 | +0.42% | 6.4만 |
|---|
| 2026.01.29 | ₩6,078 | ₩6,386 | ₩5,544 | ₩6,212 | +2.20% | 6.8만 |
|---|
| 2026.01.28 | ₩5,871 | ₩6,345 | ₩5,871 | ₩6,185 | +5.35% | 4만 |
|---|
| 2026.01.27 | ₩5,731 | ₩6,132 | ₩5,677 | ₩5,971 | +4.20% | 4만 |
|---|
| 2026.01.26 | ₩5,971 | ₩6,158 | ₩5,344 | ₩5,851 | -2.01% | 6.9만 |
|---|
| 2026.01.23 | ₩6,065 | ₩6,352 | ₩6,038 | ₩6,038 | -0.44% | 2.1만 |
|---|
| 2026.01.22 | ₩5,731 | ₩6,239 | ₩5,731 | ₩6,105 | +6.53% | 4.2만 |
|---|
| 2026.01.21 | ₩5,744 | ₩5,945 | ₩5,357 | ₩5,718 | -0.47% | 4.6만 |
|---|
| 2026.01.20 | ₩5,637 | ₩5,878 | ₩5,344 | ₩5,490 | -2.61% | 5.2만 |
|---|
| 2026.01.16 | ₩5,865 | ₩5,998 | ₩5,651 | ₩5,704 | -2.73% | 2.6만 |
|---|
| 2026.01.15 | ₩5,731 | ₩6,138 | ₩5,571 | ₩5,758 | +0.47% | 2.9만 |
|---|
| 2026.01.14 | ₩5,303 | ₩5,611 | ₩5,303 | ₩5,490 | +3.53% | 2.5만 |
|---|
| 2026.01.13 | ₩5,384 | ₩5,404 | ₩5,076 | ₩5,290 | -1.74% | 4.2만 |
|---|
| 2026.01.12 | ₩5,477 | ₩5,664 | ₩5,290 | ₩5,330 | -2.68% | 2.8만 |
|---|
| 2026.01.09 | ₩5,437 | ₩5,771 | ₩4,943 | ₩5,490 | +0.98% | 12만 |
|---|
| 2026.01.08 | ₩5,597 | ₩5,758 | ₩5,103 | ₩5,384 | -3.82% | 12.3만 |
|---|
| 2026.01.07 | ₩5,931 | ₩6,092 | ₩5,597 | ₩5,624 | -5.18% | 4.2만 |
|---|
| 2026.01.06 | ₩6,025 | ₩6,172 | ₩5,812 | ₩5,958 | -1.11% | 1.9만 |
|---|
| 2026.01.05 | ₩6,118 | ₩6,272 | ₩5,945 | ₩5,985 | -2.18% | 2.4만 |
|---|
| 2026.01.02 | ₩6,305 | ₩6,359 | ₩6,025 | ₩6,065 | -3.81% | 2.8만 |
|---|
| 2025.12.31 | ₩5,611 | ₩6,359 | ₩5,357 | ₩6,305 | +12.38% | 27.7만 |
|---|
| 2025.12.30 | ₩5,571 | ₩5,878 | ₩5,303 | ₩5,597 | +0.48% | 8.5만 |
|---|
| 2025.12.29 | ₩5,851 | ₩6,011 | ₩5,450 | ₩5,637 | -3.65% | 9.8만 |
|---|
| 2025.12.26 | ₩5,824 | ₩5,991 | ₩5,738 | ₩5,891 | +1.15% | 5.6만 |
|---|
| 2025.12.24 | ₩5,651 | ₩5,931 | ₩5,611 | ₩5,865 | +3.78% | 2.3만 |
|---|
| 2025.12.23 | ₩5,704 | ₩5,885 | ₩5,397 | ₩5,677 | -0.47% | 6.3만 |
|---|
| 2025.12.22 | ₩6,399 | ₩6,452 | ₩5,263 | ₩5,744 | -10.23% | 21.8만 |
|---|
| 2025.12.19 | ₩6,339 | ₩6,472 | ₩6,172 | ₩6,359 | +0.32% | 4.9만 |
|---|
| 2025.12.18 | ₩6,386 | ₩6,679 | ₩6,038 | ₩6,265 | -1.88% | 38.1만 |
|---|
| 2025.12.17 | ₩6,826 | ₩7,063 | ₩6,212 | ₩6,292 | -7.83% | 20.7만 |
|---|
| 2025.12.16 | ₩6,573 | ₩6,893 | ₩6,412 | ₩6,813 | +3.66% | 5.1만 |
|---|
| 2025.12.15 | ₩6,933 | ₩7,200 | ₩6,292 | ₩6,532 | -5.78% | 10.8만 |
|---|
| 2025.12.12 | ₩7,040 | ₩7,187 | ₩6,773 | ₩6,880 | -2.28% | 9만 |
|---|
| 2025.12.11 | ₩7,067 | ₩7,334 | ₩6,800 | ₩6,866 | -2.84% | 11만 |
|---|
| 2025.12.10 | ₩6,773 | ₩7,254 | ₩6,666 | ₩7,107 | +4.93% | 16.1만 |
|---|
| 2025.12.09 | ₩6,760 | ₩7,040 | ₩6,706 | ₩6,853 | +1.38% | 8.2만 |
|---|
| 2025.12.08 | ₩6,506 | ₩6,947 | ₩6,380 | ₩6,693 | +2.87% | 7.9만 |
|---|
| 2025.12.05 | ₩6,492 | ₩6,800 | ₩6,189 | ₩6,546 | +0.82% | 17.3만 |
|---|
| 2025.12.04 | ₩6,265 | ₩6,626 | ₩5,998 | ₩6,158 | -1.71% | 25.3만 |
|---|
| 2025.12.03 | ₩6,332 | ₩6,492 | ₩6,105 | ₩6,265 | -1.05% | 14.3만 |
|---|
| 2025.12.02 | ₩6,198 | ₩6,426 | ₩6,078 | ₩6,359 | +2.59% | 12.1만 |
|---|
| 2025.12.01 | ₩6,212 | ₩6,412 | ₩6,078 | ₩6,198 | -0.22% | 5.6만 |
|---|
| 2025.11.28 | ₩6,172 | ₩6,439 | ₩5,945 | ₩6,279 | +1.73% | 4.5만 |
|---|
| 2025.11.26 | ₩6,025 | ₩6,265 | ₩5,798 | ₩6,052 | +0.44% | 9만 |
|---|
| 2025.11.25 | ₩5,971 | ₩6,198 | ₩5,651 | ₩6,105 | +2.24% | 5.3만 |
|---|
| 2025.11.24 | ₩5,771 | ₩6,132 | ₩5,771 | ₩5,971 | +3.47% | 5.4만 |
|---|
| 2025.11.21 | ₩5,851 | ₩6,092 | ₩5,584 | ₩5,811 | -0.68% | 6.8만 |
|---|
| 2025.11.20 | ₩6,198 | ₩6,332 | ₩5,664 | ₩5,784 | -6.68% | 5.2만 |
|---|
| 2025.11.19 | ₩5,824 | ₩6,292 | ₩5,824 | ₩6,118 | +5.05% | 6.7만 |
|---|
| 2025.11.18 | ₩5,691 | ₩6,065 | ₩5,464 | ₩5,891 | +3.52% | 11.8만 |
|---|
| 2025.11.17 | ₩5,985 | ₩6,182 | ₩5,584 | ₩5,824 | -2.68% | 6.5만 |
|---|
| 2025.11.14 | ₩5,798 | ₩6,292 | ₩5,637 | ₩6,025 | +3.92% | 16.1만 |
|---|
| 2025.11.13 | ₩6,519 | ₩6,679 | ₩5,584 | ₩5,731 | -12.09% | 46.9만 |
|---|
| 2025.11.12 | ₩6,332 | ₩7,361 | ₩5,824 | ₩6,800 | +7.38% | 17.2만 |
|---|
| 2025.11.11 | ₩6,426 | ₩6,653 | ₩6,185 | ₩6,586 | +2.49% | 10.1만 |
|---|
| 2025.11.10 | ₩6,773 | ₩6,933 | ₩6,399 | ₩6,466 | -4.54% | 4.9만 |
|---|
| 2025.11.07 | ₩6,840 | ₩6,840 | ₩6,613 | ₩6,693 | -2.15% | 8.7만 |
|---|
| 2025.11.06 | ₩6,987 | ₩7,100 | ₩6,826 | ₩6,893 | -1.34% | 3.4만 |
|---|
| 2025.11.05 | ₩6,826 | ₩7,160 | ₩6,826 | ₩6,973 | +2.15% | 2.4만 |
|---|
| 2025.11.04 | ₩6,880 | ₩7,107 | ₩6,786 | ₩6,906 | +0.39% | 4만 |
|---|
| 2025.11.03 | ₩7,414 | ₩7,677 | ₩6,893 | ₩6,933 | -6.49% | 13.1만 |
|---|
| 2025.10.31 | ₩7,227 | ₩7,748 | ₩7,080 | ₩7,481 | +3.51% | 11.5만 |
|---|
| 2025.10.30 | ₩6,947 | ₩7,387 | ₩6,786 | ₩7,174 | +3.27% | 6.6만 |
|---|
| 2025.10.29 | ₩6,973 | ₩7,374 | ₩6,854 | ₩7,027 | +0.77% | 11만 |
|---|
| 2025.10.28 | ₩7,147 | ₩7,414 | ₩7,053 | ₩7,094 | -0.75% | 11.6만 |
|---|
| 2025.10.27 | ₩7,521 | ₩7,735 | ₩6,853 | ₩7,187 | -4.44% | 11만 |
|---|
| 2025.10.24 | ₩7,494 | ₩8,069 | ₩7,387 | ₩7,414 | -1.07% | 16.6만 |
|---|
| 2025.10.23 | ₩6,960 | ₩7,655 | ₩6,880 | ₩7,534 | +8.25% | 9.2만 |
|---|
| 2025.10.22 | ₩7,040 | ₩7,174 | ₩6,679 | ₩6,893 | -2.09% | 22.2만 |
|---|
| 2025.10.21 | ₩6,225 | ₩7,147 | ₩6,011 | ₩7,040 | +13.09% | 19.9만 |
|---|
| 2025.10.20 | ₩6,038 | ₩6,252 | ₩5,958 | ₩6,212 | +2.88% | 7.1만 |
|---|
| 2025.10.17 | ₩6,132 | ₩6,239 | ₩5,795 | ₩6,011 | -1.96% | 6.7만 |
|---|
| 2025.10.16 | ₩6,519 | ₩6,593 | ₩6,078 | ₩6,145 | -5.74% | 7.3만 |
|---|
| 2025.10.15 | ₩6,052 | ₩6,506 | ₩6,026 | ₩6,466 | +6.84% | 12만 |
|---|
| 2025.10.14 | ₩5,544 | ₩6,093 | ₩5,424 | ₩5,958 | +7.47% | 11.6만 |
|---|
| 2025.10.13 | ₩5,344 | ₩5,744 | ₩5,237 | ₩5,611 | +5.00% | 23.9만 |
|---|
| 2025.10.10 | ₩5,597 | ₩5,699 | ₩5,250 | ₩5,317 | -5.01% | 21만 |
|---|