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 | ₩3,756 | ₩3,555 | ₩3,609 | -0.74% | 2.1만 |
| 2026.10.08 | ₩3,555 | ₩3,706 | ₩3,208 | ₩3,649 | +2.63% | 10.7만 |
| 2026.10.07 | ₩3,756 | ₩3,756 | ₩3,542 | ₩3,582 | -4.63% | 2.8만 |
| 2026.10.06 | ₩3,569 | ₩3,809 | ₩3,529 | ₩3,742 | +4.87% | 4만 |
| 2026.10.05 | ₩3,542 | ₩3,756 | ₩3,355 | ₩3,542 | 0.00% | 9.1만 |
| 2026.10.02 | ₩3,475 | ₩3,809 | ₩3,408 | ₩3,515 | +1.15% | 12.1만 |
| 2026.10.01 | ₩3,502 | ₩3,595 | ₩3,395 | ₩3,448 | -1.53% | 8.1만 |
| 2026.09.30 | ₩3,101 | ₩3,582 | ₩3,101 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,462 |
| +11.64% |
| 19.5만 |
| 2026.09.29 | ₩3,038 | ₩3,235 | ₩2,994 | ₩3,074 | +1.19% | 5.5만 |
|---|
| 2026.09.28 | ₩3,128 | ₩3,261 | ₩3,021 | ₩3,074 | -1.71% | 6.3만 |
|---|
| 2026.09.25 | ₩3,237 | ₩3,237 | ₩3,021 | ₩3,128 | -3.39% | 5.8만 |
|---|
| 2026.09.24 | ₩3,261 | ₩3,261 | ₩3,047 | ₩3,141 | -3.69% | 7.3만 |
|---|
| 2026.09.23 | ₩3,836 | ₩3,876 | ₩3,235 | ₩3,261 | -14.98% | 16.5만 |
|---|
| 2026.09.22 | ₩4,397 | ₩4,397 | ₩3,742 | ₩3,849 | -12.46% | 35.5만 |
|---|
| 2026.09.21 | ₩4,130 | ₩4,451 | ₩4,130 | ₩4,357 | +5.50% | 7.7만 |
|---|
| 2026.09.18 | ₩4,317 | ₩4,491 | ₩4,023 | ₩4,130 | -4.33% | 19.5만 |
|---|
| 2026.09.17 | ₩4,852 | ₩4,852 | ₩4,157 | ₩4,277 | -11.85% | 16.2만 |
|---|
| 2026.09.16 | ₩4,838 | ₩4,945 | ₩4,571 | ₩4,665 | -3.59% | 5.1만 |
|---|
| 2026.09.15 | ₩5,079 | ₩5,146 | ₩4,584 | ₩4,812 | -5.26% | 10.4만 |
|---|
| 2026.09.14 | ₩5,333 | ₩5,427 | ₩5,012 | ₩5,119 | -4.01% | 3.5만 |
|---|
| 2026.09.11 | ₩5,453 | ₩5,680 | ₩5,092 | ₩5,326 | -2.33% | 5.6만 |
|---|
| 2026.09.10 | ₩5,173 | ₩5,560 | ₩5,092 | ₩5,266 | +1.81% | 5.5만 |
|---|
| 2026.09.09 | ₩4,651 | ₩5,614 | ₩4,651 | ₩5,253 | +12.93% | 9.7만 |
|---|
| 2026.09.08 | ₩4,651 | ₩4,798 | ₩4,611 | ₩4,731 | +1.72% | 29.1만 |
|---|
| 2026.09.04 | ₩4,504 | ₩4,905 | ₩4,504 | ₩4,665 | +3.56% | 29.8만 |
|---|
| 2026.09.03 | ₩4,478 | ₩4,558 | ₩3,970 | ₩4,518 | +0.90% | 15.7만 |
|---|
| 2026.09.02 | ₩4,865 | ₩4,985 | ₩4,411 | ₩4,437 | -8.79% | 23.3만 |
|---|
| 2026.09.01 | ₩5,119 | ₩5,119 | ₩4,691 | ₩4,879 | -4.70% | 11.1만 |
|---|
| 2026.08.31 | ₩5,092 | ₩5,306 | ₩5,012 | ₩5,173 | +1.57% | 4.9만 |
|---|
| 2026.08.28 | ₩5,226 | ₩5,453 | ₩5,146 | ₩5,173 | -1.02% | 3.5만 |
|---|
| 2026.08.27 | ₩5,253 | ₩5,680 | ₩5,066 | ₩5,293 | +0.76% | 5.7만 |
|---|
| 2026.08.26 | ₩5,106 | ₩5,199 | ₩5,079 | ₩5,079 | -0.52% | 2.3만 |
|---|
| 2026.08.25 | ₩5,293 | ₩5,293 | ₩5,106 | ₩5,106 | -3.54% | 1.5만 |
|---|
| 2026.08.24 | ₩5,239 | ₩5,300 | ₩5,026 | ₩5,119 | -2.30% | 4만 |
|---|
| 2026.08.21 | ₩5,213 | ₩5,333 | ₩4,945 | ₩5,306 | +1.79% | 5.3만 |
|---|
| 2026.08.20 | ₩5,119 | ₩5,279 | ₩4,812 | ₩5,012 | -2.09% | 8.2만 |
|---|
| 2026.08.19 | ₩4,892 | ₩5,199 | ₩4,825 | ₩5,079 | +3.83% | 3.7만 |
|---|
| 2026.08.18 | ₩5,213 | ₩5,253 | ₩4,785 | ₩4,838 | -7.18% | 9.3만 |
|---|
| 2026.08.17 | ₩5,493 | ₩5,680 | ₩4,999 | ₩5,253 | -4.38% | 8.4만 |
|---|
| 2026.08.14 | ₩5,948 | ₩5,948 | ₩5,340 | ₩5,547 | -6.74% | 3.1만 |
|---|
| 2026.08.13 | ₩5,293 | ₩5,841 | ₩5,253 | ₩5,761 | +8.84% | 4.9만 |
|---|
| 2026.08.12 | ₩5,667 | ₩6,015 | ₩4,812 | ₩5,386 | -4.95% | 26.7만 |
|---|
| 2026.08.11 | ₩5,854 | ₩6,496 | ₩5,821 | ₩6,095 | +4.11% | 8.4만 |
|---|
| 2026.08.10 | ₩5,640 | ₩6,001 | ₩5,640 | ₩5,854 | +3.79% | 3.2만 |
|---|
| 2026.08.07 | ₩5,707 | ₩5,747 | ₩5,520 | ₩5,640 | -1.17% | 8.5천 |
|---|
| 2026.08.06 | ₩5,533 | ₩5,868 | ₩5,520 | ₩5,520 | -0.24% | 2.7만 |
|---|
| 2026.08.05 | ₩5,807 | ₩5,881 | ₩5,320 | ₩5,547 | -4.49% | 7.7만 |
|---|
| 2026.08.04 | ₩5,841 | ₩6,135 | ₩5,627 | ₩5,814 | -0.46% | 4.6만 |
|---|
| 2026.08.03 | ₩6,008 | ₩6,122 | ₩5,386 | ₩5,908 | -1.67% | 6.7만 |
|---|
| 2026.07.31 | ₩6,202 | ₩6,269 | ₩5,814 | ₩5,988 | -3.45% | 1.5만 |
|---|
| 2026.07.30 | ₩5,761 | ₩6,254 | ₩5,761 | ₩6,041 | +4.87% | 4.7만 |
|---|
| 2026.07.29 | ₩6,389 | ₩6,469 | ₩5,734 | ₩5,868 | -8.16% | 13.7만 |
|---|
| 2026.07.28 | ₩6,282 | ₩6,536 | ₩6,175 | ₩6,389 | +1.70% | 3.8만 |
|---|
| 2026.07.27 | ₩6,643 | ₩6,670 | ₩6,202 | ₩6,322 | -4.83% | 3.4만 |
|---|
| 2026.07.24 | ₩6,442 | ₩6,857 | ₩6,309 | ₩6,509 | +1.04% | 2.6만 |
|---|
| 2026.07.23 | ₩6,897 | ₩7,010 | ₩6,122 | ₩6,509 | -5.62% | 8.2만 |
|---|
| 2026.07.22 | ₩7,224 | ₩7,592 | ₩6,870 | ₩6,977 | -3.42% | 6.6만 |
|---|
| 2026.07.21 | ₩7,231 | ₩7,645 | ₩7,231 | ₩7,351 | +1.66% | 6.2만 |
|---|
| 2026.07.20 | ₩6,964 | ₩7,191 | ₩6,964 | ₩7,177 | +3.07% | 1.6만 |
|---|
| 2026.07.17 | ₩6,563 | ₩7,218 | ₩6,282 | ₩7,071 | +7.74% | 11.1만 |
|---|
| 2026.07.16 | ₩6,937 | ₩7,111 | ₩6,402 | ₩6,496 | -6.36% | 3만 |
|---|
| 2026.07.15 | ₩7,057 | ₩7,578 | ₩6,977 | ₩7,044 | -0.19% | 1.1만 |
|---|
| 2026.07.14 | ₩6,883 | ₩7,258 | ₩6,803 | ₩6,964 | +1.17% | 3.8만 |
|---|
| 2026.07.13 | ₩6,964 | ₩7,071 | ₩6,803 | ₩6,803 | -2.30% | 1.3만 |
|---|
| 2026.07.10 | ₩6,903 | ₩7,097 | ₩6,870 | ₩6,990 | +1.26% | 7.6천 |
|---|
| 2026.07.09 | ₩6,857 | ₩7,097 | ₩6,656 | ₩6,977 | +1.75% | 3.4만 |
|---|
| 2026.07.08 | ₩6,857 | ₩7,218 | ₩6,482 | ₩6,603 | -3.70% | 6.8만 |
|---|
| 2026.07.07 | ₩7,298 | ₩7,532 | ₩6,783 | ₩6,883 | -5.68% | 2.7만 |
|---|
| 2026.07.06 | ₩7,445 | ₩7,913 | ₩7,284 | ₩7,284 | -2.15% | 3.2만 |
|---|
| 2026.07.02 | ₩7,886 | ₩8,126 | ₩7,191 | ₩7,565 | -4.07% | 11.2만 |
|---|
| 2026.07.01 | ₩8,541 | ₩8,608 | ₩7,819 | ₩7,899 | -7.51% | 3.3만 |
|---|
| 2026.06.30 | ₩8,835 | ₩9,075 | ₩8,327 | ₩8,554 | -3.18% | 9.6만 |
|---|
| 2026.06.29 | ₩8,287 | ₩9,209 | ₩8,260 | ₩8,875 | +7.10% | 21.5만 |
|---|
| 2026.06.26 | ₩7,231 | ₩8,367 | ₩7,231 | ₩8,287 | +14.60% | 16만 |
|---|
| 2026.06.25 | ₩7,124 | ₩7,418 | ₩7,071 | ₩7,311 | +2.63% | 9.9만 |
|---|
| 2026.06.24 | ₩7,030 | ₩7,605 | ₩5,827 | ₩7,137 | +1.52% | 23.4만 |
|---|
| 2026.06.23 | ₩8,033 | ₩8,280 | ₩8,019 | ₩8,126 | +1.16% | 3.1만 |
|---|
| 2026.06.22 | ₩8,340 | ₩8,447 | ₩8,046 | ₩8,153 | -2.24% | 2.5만 |
|---|
| 2026.06.18 | ₩8,487 | ₩8,534 | ₩8,141 | ₩8,300 | -2.20% | 3.6만 |
|---|
| 2026.06.17 | ₩8,367 | ₩8,661 | ₩8,227 | ₩8,487 | +1.44% | 6.2만 |
|---|
| 2026.06.16 | ₩8,100 | ₩8,688 | ₩7,986 | ₩8,394 | +3.63% | 10만 |
|---|
| 2026.06.15 | ₩8,554 | ₩8,661 | ₩7,993 | ₩8,073 | -5.63% | 3.9만 |
|---|
| 2026.06.12 | ₩8,367 | ₩8,688 | ₩8,180 | ₩8,367 | 0.00% | 4.6만 |
|---|
| 2026.06.11 | ₩8,514 | ₩8,821 | ₩8,019 | ₩8,394 | -1.41% | 3.8만 |
|---|
| 2026.06.10 | ₩8,260 | ₩8,621 | ₩8,153 | ₩8,394 | +1.62% | 2.3만 |
|---|
| 2026.06.09 | ₩8,608 | ₩8,661 | ₩8,100 | ₩8,207 | -4.66% | 6.5만 |
|---|
| 2026.06.08 | ₩8,233 | ₩8,815 | ₩8,233 | ₩8,574 | +4.14% | 4.9만 |
|---|
| 2026.06.05 | ₩8,661 | ₩9,363 | ₩7,979 | ₩8,046 | -7.10% | 3.8만 |
|---|
| 2026.06.04 | ₩8,394 | ₩9,022 | ₩8,394 | ₩8,621 | +2.71% | 11만 |
|---|
| 2026.06.03 | ₩8,928 | ₩8,942 | ₩8,019 | ₩8,380 | -6.14% | 13.6만 |
|---|
| 2026.06.02 | ₩8,915 | ₩9,029 | ₩8,634 | ₩8,955 | +0.45% | 3.2만 |
|---|
| 2026.06.01 | ₩8,848 | ₩9,035 | ₩8,340 | ₩8,915 | +0.76% | 7.5만 |
|---|
| 2026.05.29 | ₩8,875 | ₩8,982 | ₩8,581 | ₩8,848 | -0.30% | 6.9만 |
|---|
| 2026.05.28 | ₩9,436 | ₩9,436 | ₩8,300 | ₩8,821 | -6.52% | 18.4만 |
|---|
| 2026.05.27 | ₩9,383 | ₩9,520 | ₩9,129 | ₩9,249 | -1.42% | 7.8만 |
|---|
| 2026.05.26 | ₩9,383 | ₩9,610 | ₩8,995 | ₩9,383 | 0.00% | 13.5만 |
|---|
| 2026.05.22 | ₩8,688 | ₩9,463 | ₩8,547 | ₩9,276 | +6.77% | 25.3만 |
|---|
| 2026.05.21 | ₩8,327 | ₩9,182 | ₩8,287 | ₩8,634 | +3.69% | 8.7만 |
|---|
| 2026.05.20 | ₩8,547 | ₩8,902 | ₩8,227 | ₩8,447 | -1.17% | 3.8만 |
|---|
| 2026.05.19 | ₩8,300 | ₩8,788 | ₩7,987 | ₩8,701 | +4.83% | 11만 |
|---|
| 2026.05.18 | ₩6,923 | ₩8,354 | ₩6,710 | ₩8,314 | +20.08% | 15.4만 |
|---|
| 2026.05.15 | ₩7,218 | ₩7,271 | ₩6,857 | ₩7,057 | -2.22% | 4.9만 |
|---|
| 2026.05.14 | ₩7,391 | ₩7,672 | ₩7,231 | ₩7,271 | -1.63% | 4.1만 |
|---|
| 2026.05.13 | ₩6,670 | ₩7,592 | ₩6,670 | ₩7,391 | +10.82% | 9.1만 |
|---|
| 2026.05.12 | ₩6,736 | ₩7,177 | ₩6,683 | ₩6,763 | +0.40% | 3.7만 |
|---|
| 2026.05.11 | ₩7,030 | ₩7,218 | ₩6,643 | ₩6,736 | -4.18% | 4.5만 |
|---|
| 2026.05.08 | ₩7,084 | ₩7,331 | ₩7,044 | ₩7,044 | -0.57% | 5.3천 |
|---|
| 2026.05.07 | ₩6,766 | ₩7,324 | ₩6,766 | ₩7,204 | +6.48% | 6.1만 |
|---|
| 2026.05.06 | ₩7,124 | ₩7,405 | ₩7,030 | ₩7,044 | -1.13% | 3.6만 |
|---|
| 2026.05.05 | ₩6,910 | ₩7,338 | ₩6,883 | ₩7,218 | +4.45% | 2.5만 |
|---|
| 2026.05.04 | ₩7,071 | ₩7,097 | ₩6,703 | ₩6,923 | -2.08% | 4만 |
|---|
| 2026.05.01 | ₩7,218 | ₩7,619 | ₩7,077 | ₩7,191 | -0.37% | 5.4만 |
|---|
| 2026.04.30 | ₩6,857 | ₩7,311 | ₩6,710 | ₩7,151 | +4.29% | 11.4만 |
|---|
| 2026.04.29 | ₩6,990 | ₩7,659 | ₩6,696 | ₩6,857 | -1.91% | 10.2만 |
|---|
| 2026.04.28 | ₩7,619 | ₩7,828 | ₩7,004 | ₩7,004 | -8.07% | 4.9만 |
|---|
| 2026.04.27 | ₩6,803 | ₩7,866 | ₩6,710 | ₩7,806 | +14.73% | 31만 |
|---|
| 2026.04.24 | ₩7,151 | ₩7,151 | ₩6,563 | ₩6,790 | -5.05% | 6.1만 |
|---|
| 2026.04.23 | ₩6,683 | ₩6,817 | ₩6,429 | ₩6,723 | +0.60% | 5.9만 |
|---|
| 2026.04.22 | ₩6,603 | ₩7,064 | ₩6,389 | ₩6,750 | +2.23% | 7.2만 |
|---|
| 2026.04.21 | ₩6,442 | ₩6,870 | ₩6,369 | ₩6,603 | +2.49% | 6.8만 |
|---|
| 2026.04.20 | ₩5,827 | ₩6,549 | ₩5,827 | ₩6,429 | +10.32% | 8.7만 |
|---|
| 2026.04.17 | ₩5,975 | ₩6,075 | ₩5,868 | ₩5,934 | -0.67% | 2.9만 |
|---|
| 2026.04.16 | ₩5,827 | ₩6,001 | ₩5,758 | ₩5,854 | +0.46% | 2.1만 |
|---|
| 2026.04.15 | ₩5,707 | ₩5,995 | ₩5,654 | ₩5,801 | +1.64% | 12.3만 |
|---|
| 2026.04.14 | ₩6,175 | ₩6,482 | ₩5,674 | ₩5,761 | -6.71% | 29.6만 |
|---|
| 2026.04.13 | ₩6,095 | ₩6,282 | ₩6,068 | ₩6,122 | +0.44% | 2만 |
|---|
| 2026.04.10 | ₩6,255 | ₩6,442 | ₩6,055 | ₩6,175 | -1.28% | 3.9만 |
|---|
| 2026.04.09 | ₩6,162 | ₩6,482 | ₩6,015 | ₩6,255 | +1.52% | 5.5만 |
|---|
| 2026.04.08 | ₩6,549 | ₩6,683 | ₩6,001 | ₩6,202 | -5.31% | 27.2만 |
|---|
| 2026.04.07 | ₩6,442 | ₩6,736 | ₩6,309 | ₩6,442 | 0.00% | 2만 |
|---|
| 2026.04.06 | ₩6,389 | ₩6,656 | ₩6,275 | ₩6,549 | +2.51% | 1.3만 |
|---|
| 2026.04.02 | ₩6,255 | ₩6,509 | ₩6,202 | ₩6,456 | +3.21% | 1.4만 |
|---|
| 2026.04.01 | ₩7,004 | ₩7,004 | ₩6,202 | ₩6,255 | -10.69% | 6만 |
|---|
| 2026.03.31 | ₩6,349 | ₩7,017 | ₩6,309 | ₩6,817 | +7.37% | 9.4만 |
|---|
| 2026.03.30 | ₩6,469 | ₩6,790 | ₩6,015 | ₩6,228 | -3.72% | 7.2만 |
|---|
| 2026.03.27 | ₩6,670 | ₩6,696 | ₩6,148 | ₩6,375 | -4.41% | 7.2만 |
|---|
| 2026.03.26 | ₩6,643 | ₩6,883 | ₩6,295 | ₩6,536 | -1.61% | 8만 |
|---|
| 2026.03.25 | ₩6,830 | ₩7,071 | ₩6,576 | ₩6,857 | +0.39% | 3.9만 |
|---|
| 2026.03.24 | ₩7,605 | ₩7,685 | ₩6,629 | ₩6,656 | -12.48% | 11.8만 |
|---|
| 2026.03.23 | ₩7,431 | ₩7,685 | ₩7,391 | ₩7,605 | +2.34% | 3.5만 |
|---|
| 2026.03.20 | ₩7,458 | ₩7,592 | ₩7,024 | ₩7,298 | -2.15% | 7.2만 |
|---|
| 2026.03.19 | ₩7,405 | ₩7,685 | ₩7,124 | ₩7,324 | -1.08% | 13만 |
|---|
| 2026.03.18 | ₩7,231 | ₩7,498 | ₩6,937 | ₩7,445 | +2.96% | 8만 |
|---|
| 2026.03.17 | ₩7,124 | ₩7,512 | ₩6,950 | ₩7,151 | +0.38% | 4만 |
|---|
| 2026.03.16 | ₩6,984 | ₩7,926 | ₩6,964 | ₩7,071 | +1.24% | 9.4만 |
|---|
| 2026.03.13 | ₩7,199 | ₩7,351 | ₩6,482 | ₩6,830 | -5.12% | 7.3만 |
|---|
| 2026.03.12 | ₩6,950 | ₩7,151 | ₩6,549 | ₩6,750 | -2.88% | 9만 |
|---|
| 2026.03.11 | ₩6,870 | ₩6,950 | ₩6,549 | ₩6,937 | +0.97% | 5.5만 |
|---|
| 2026.03.10 | ₩7,284 | ₩7,298 | ₩6,282 | ₩6,817 | -6.42% | 11.1만 |
|---|
| 2026.03.09 | ₩6,616 | ₩6,923 | ₩6,565 | ₩6,897 | +4.24% | 5.4만 |
|---|
| 2026.03.06 | ₩6,897 | ₩7,171 | ₩6,375 | ₩6,776 | -1.74% | 19만 |
|---|
| 2026.03.05 | ₩7,204 | ₩7,324 | ₩6,964 | ₩7,037 | -2.32% | 5.7만 |
|---|
| 2026.03.04 | ₩6,923 | ₩7,218 | ₩6,894 | ₩7,044 | +1.74% | 2.2만 |
|---|
| 2026.03.03 | ₩6,883 | ₩7,231 | ₩6,509 | ₩6,923 | +0.58% | 6.5만 |
|---|
| 2026.03.02 | ₩7,137 | ₩7,284 | ₩6,984 | ₩7,044 | -1.31% | 3.9만 |
|---|
| 2026.02.27 | ₩7,284 | ₩7,525 | ₩7,017 | ₩7,338 | +0.73% | 9.1만 |
|---|
| 2026.02.26 | ₩7,685 | ₩7,685 | ₩7,097 | ₩7,338 | -4.52% | 5.8만 |
|---|
| 2026.02.25 | ₩7,351 | ₩7,685 | ₩6,990 | ₩7,258 | -1.27% | 8.1만 |
|---|
| 2026.02.24 | ₩6,817 | ₩7,759 | ₩6,790 | ₩7,258 | +6.47% | 20.5만 |
|---|
| 2026.02.23 | ₩6,456 | ₩7,017 | ₩6,416 | ₩6,870 | +6.42% | 13.4만 |
|---|
| 2026.02.20 | ₩6,763 | ₩7,084 | ₩6,429 | ₩6,629 | -1.98% | 5.7만 |
|---|
| 2026.02.19 | ₩6,726 | ₩7,017 | ₩6,509 | ₩6,670 | -0.83% | 7.4만 |
|---|
| 2026.02.18 | ₩7,151 | ₩7,418 | ₩6,763 | ₩6,950 | -2.80% | 5만 |
|---|
| 2026.02.17 | ₩6,817 | ₩6,950 | ₩6,563 | ₩6,623 | -2.84% | 1.8만 |
|---|
| 2026.02.13 | ₩6,509 | ₩7,151 | ₩6,322 | ₩6,937 | +6.57% | 5.9만 |
|---|
| 2026.02.12 | ₩6,964 | ₩6,964 | ₩5,640 | ₩6,416 | -7.87% | 23.8만 |
|---|
| 2026.02.11 | ₩6,322 | ₩6,817 | ₩6,108 | ₩6,623 | +4.76% | 4.4만 |
|---|
| 2026.02.10 | ₩6,897 | ₩7,351 | ₩6,202 | ₩6,269 | -9.11% | 8.1만 |
|---|
| 2026.02.09 | ₩6,683 | ₩6,964 | ₩6,269 | ₩6,857 | +2.60% | 5.4만 |
|---|
| 2026.02.06 | ₩5,467 | ₩6,950 | ₩5,360 | ₩6,790 | +24.21% | 14.1만 |
|---|
| 2026.02.05 | ₩5,747 | ₩6,282 | ₩5,346 | ₩5,587 | -2.79% | 9.5만 |
|---|
| 2026.02.04 | ₩5,868 | ₩6,055 | ₩5,453 | ₩5,921 | +0.91% | 7.9만 |
|---|
| 2026.02.03 | ₩6,135 | ₩6,442 | ₩5,861 | ₩5,894 | -3.92% | 1.5만 |
|---|
| 2026.02.02 | ₩6,322 | ₩6,429 | ₩5,721 | ₩6,122 | -3.17% | 13.2만 |
|---|
| 2026.01.30 | ₩6,402 | ₩6,429 | ₩6,028 | ₩6,429 | +0.42% | 6.4만 |
|---|
| 2026.01.29 | ₩6,081 | ₩6,389 | ₩5,547 | ₩6,215 | +2.20% | 6.8만 |
|---|
| 2026.01.28 | ₩5,874 | ₩6,349 | ₩5,874 | ₩6,188 | +5.35% | 4만 |
|---|
| 2026.01.27 | ₩5,734 | ₩6,135 | ₩5,680 | ₩5,975 | +4.20% | 4만 |
|---|
| 2026.01.26 | ₩5,975 | ₩6,162 | ₩5,346 | ₩5,854 | -2.01% | 6.9만 |
|---|
| 2026.01.23 | ₩6,068 | ₩6,355 | ₩6,041 | ₩6,041 | -0.44% | 2.1만 |
|---|
| 2026.01.22 | ₩5,734 | ₩6,242 | ₩5,734 | ₩6,108 | +6.53% | 4.2만 |
|---|
| 2026.01.21 | ₩5,747 | ₩5,948 | ₩5,360 | ₩5,721 | -0.47% | 4.6만 |
|---|
| 2026.01.20 | ₩5,640 | ₩5,881 | ₩5,346 | ₩5,493 | -2.61% | 5.2만 |
|---|
| 2026.01.16 | ₩5,868 | ₩6,001 | ₩5,654 | ₩5,707 | -2.73% | 2.6만 |
|---|
| 2026.01.15 | ₩5,734 | ₩6,142 | ₩5,574 | ₩5,761 | +0.47% | 2.9만 |
|---|
| 2026.01.14 | ₩5,306 | ₩5,614 | ₩5,306 | ₩5,493 | +3.53% | 2.5만 |
|---|
| 2026.01.13 | ₩5,386 | ₩5,406 | ₩5,079 | ₩5,293 | -1.74% | 4.2만 |
|---|
| 2026.01.12 | ₩5,480 | ₩5,667 | ₩5,293 | ₩5,333 | -2.68% | 2.8만 |
|---|
| 2026.01.09 | ₩5,440 | ₩5,774 | ₩4,945 | ₩5,493 | +0.98% | 12만 |
|---|
| 2026.01.08 | ₩5,600 | ₩5,761 | ₩5,106 | ₩5,386 | -3.82% | 12.3만 |
|---|
| 2026.01.07 | ₩5,934 | ₩6,095 | ₩5,600 | ₩5,627 | -5.18% | 4.2만 |
|---|
| 2026.01.06 | ₩6,028 | ₩6,175 | ₩5,815 | ₩5,961 | -1.11% | 1.9만 |
|---|
| 2026.01.05 | ₩6,122 | ₩6,275 | ₩5,948 | ₩5,988 | -2.18% | 2.4만 |
|---|
| 2026.01.02 | ₩6,309 | ₩6,362 | ₩6,028 | ₩6,068 | -3.81% | 2.8만 |
|---|
| 2025.12.31 | ₩5,614 | ₩6,362 | ₩5,360 | ₩6,309 | +12.38% | 27.7만 |
|---|
| 2025.12.30 | ₩5,574 | ₩5,881 | ₩5,306 | ₩5,600 | +0.48% | 8.5만 |
|---|
| 2025.12.29 | ₩5,854 | ₩6,015 | ₩5,453 | ₩5,640 | -3.65% | 9.8만 |
|---|
| 2025.12.26 | ₩5,827 | ₩5,995 | ₩5,741 | ₩5,894 | +1.15% | 5.6만 |
|---|
| 2025.12.24 | ₩5,654 | ₩5,934 | ₩5,614 | ₩5,868 | +3.78% | 2.3만 |
|---|
| 2025.12.23 | ₩5,707 | ₩5,888 | ₩5,400 | ₩5,680 | -0.47% | 6.3만 |
|---|
| 2025.12.22 | ₩6,402 | ₩6,456 | ₩5,266 | ₩5,747 | -10.23% | 21.8만 |
|---|
| 2025.12.19 | ₩6,342 | ₩6,476 | ₩6,175 | ₩6,362 | +0.32% | 4.9만 |
|---|
| 2025.12.18 | ₩6,389 | ₩6,683 | ₩6,041 | ₩6,269 | -1.88% | 38.1만 |
|---|
| 2025.12.17 | ₩6,830 | ₩7,066 | ₩6,215 | ₩6,295 | -7.83% | 20.7만 |
|---|
| 2025.12.16 | ₩6,576 | ₩6,897 | ₩6,416 | ₩6,817 | +3.66% | 5.1만 |
|---|
| 2025.12.15 | ₩6,937 | ₩7,204 | ₩6,295 | ₩6,536 | -5.78% | 10.8만 |
|---|
| 2025.12.12 | ₩7,044 | ₩7,191 | ₩6,776 | ₩6,883 | -2.28% | 9만 |
|---|
| 2025.12.11 | ₩7,071 | ₩7,338 | ₩6,803 | ₩6,870 | -2.84% | 11만 |
|---|
| 2025.12.10 | ₩6,776 | ₩7,258 | ₩6,670 | ₩7,111 | +4.93% | 16.1만 |
|---|
| 2025.12.09 | ₩6,763 | ₩7,044 | ₩6,710 | ₩6,857 | +1.38% | 8.2만 |
|---|
| 2025.12.08 | ₩6,509 | ₩6,950 | ₩6,384 | ₩6,696 | +2.87% | 7.9만 |
|---|
| 2025.12.05 | ₩6,496 | ₩6,803 | ₩6,192 | ₩6,549 | +0.82% | 17.3만 |
|---|
| 2025.12.04 | ₩6,269 | ₩6,629 | ₩6,001 | ₩6,162 | -1.71% | 25.3만 |
|---|
| 2025.12.03 | ₩6,335 | ₩6,496 | ₩6,108 | ₩6,269 | -1.05% | 14.3만 |
|---|
| 2025.12.02 | ₩6,202 | ₩6,429 | ₩6,081 | ₩6,362 | +2.59% | 12.1만 |
|---|
| 2025.12.01 | ₩6,215 | ₩6,416 | ₩6,081 | ₩6,202 | -0.22% | 5.6만 |
|---|
| 2025.11.28 | ₩6,175 | ₩6,442 | ₩5,948 | ₩6,282 | +1.73% | 4.5만 |
|---|
| 2025.11.26 | ₩6,028 | ₩6,269 | ₩5,801 | ₩6,055 | +0.44% | 9만 |
|---|
| 2025.11.25 | ₩5,975 | ₩6,202 | ₩5,654 | ₩6,108 | +2.24% | 5.3만 |
|---|
| 2025.11.24 | ₩5,774 | ₩6,135 | ₩5,774 | ₩5,975 | +3.47% | 5.4만 |
|---|
| 2025.11.21 | ₩5,854 | ₩6,095 | ₩5,587 | ₩5,814 | -0.68% | 6.8만 |
|---|
| 2025.11.20 | ₩6,202 | ₩6,335 | ₩5,667 | ₩5,787 | -6.68% | 5.2만 |
|---|
| 2025.11.19 | ₩5,827 | ₩6,295 | ₩5,827 | ₩6,122 | +5.05% | 6.7만 |
|---|
| 2025.11.18 | ₩5,694 | ₩6,068 | ₩5,467 | ₩5,894 | +3.52% | 11.8만 |
|---|
| 2025.11.17 | ₩5,988 | ₩6,186 | ₩5,587 | ₩5,827 | -2.68% | 6.5만 |
|---|
| 2025.11.14 | ₩5,801 | ₩6,295 | ₩5,640 | ₩6,028 | +3.92% | 16.1만 |
|---|
| 2025.11.13 | ₩6,523 | ₩6,683 | ₩5,587 | ₩5,734 | -12.09% | 46.9만 |
|---|
| 2025.11.12 | ₩6,335 | ₩7,365 | ₩5,827 | ₩6,803 | +7.38% | 17.2만 |
|---|
| 2025.11.11 | ₩6,429 | ₩6,656 | ₩6,188 | ₩6,589 | +2.49% | 10.1만 |
|---|
| 2025.11.10 | ₩6,776 | ₩6,937 | ₩6,402 | ₩6,469 | -4.54% | 4.9만 |
|---|
| 2025.11.07 | ₩6,843 | ₩6,843 | ₩6,616 | ₩6,696 | -2.15% | 8.7만 |
|---|
| 2025.11.06 | ₩6,990 | ₩7,104 | ₩6,830 | ₩6,897 | -1.34% | 3.4만 |
|---|
| 2025.11.05 | ₩6,830 | ₩7,164 | ₩6,830 | ₩6,977 | +2.15% | 2.4만 |
|---|
| 2025.11.04 | ₩6,883 | ₩7,111 | ₩6,790 | ₩6,910 | +0.39% | 4만 |
|---|
| 2025.11.03 | ₩7,418 | ₩7,681 | ₩6,897 | ₩6,937 | -6.49% | 13.1만 |
|---|
| 2025.10.31 | ₩7,231 | ₩7,752 | ₩7,084 | ₩7,485 | +3.51% | 11.5만 |
|---|
| 2025.10.30 | ₩6,950 | ₩7,391 | ₩6,790 | ₩7,177 | +3.27% | 6.6만 |
|---|
| 2025.10.29 | ₩6,977 | ₩7,378 | ₩6,858 | ₩7,030 | +0.77% | 11만 |
|---|
| 2025.10.28 | ₩7,151 | ₩7,418 | ₩7,057 | ₩7,097 | -0.75% | 11.6만 |
|---|
| 2025.10.27 | ₩7,525 | ₩7,739 | ₩6,857 | ₩7,191 | -4.44% | 11만 |
|---|
| 2025.10.24 | ₩7,498 | ₩8,073 | ₩7,391 | ₩7,418 | -1.07% | 16.6만 |
|---|
| 2025.10.23 | ₩6,964 | ₩7,659 | ₩6,883 | ₩7,538 | +8.25% | 9.2만 |
|---|
| 2025.10.22 | ₩7,044 | ₩7,177 | ₩6,683 | ₩6,897 | -2.09% | 22.2만 |
|---|
| 2025.10.21 | ₩6,228 | ₩7,151 | ₩6,015 | ₩7,044 | +13.09% | 19.9만 |
|---|
| 2025.10.20 | ₩6,041 | ₩6,255 | ₩5,961 | ₩6,215 | +2.88% | 7.1만 |
|---|
| 2025.10.17 | ₩6,135 | ₩6,242 | ₩5,798 | ₩6,015 | -1.96% | 6.7만 |
|---|
| 2025.10.16 | ₩6,523 | ₩6,596 | ₩6,081 | ₩6,148 | -5.74% | 7.3만 |
|---|
| 2025.10.15 | ₩6,055 | ₩6,509 | ₩6,029 | ₩6,469 | +6.84% | 12만 |
|---|
| 2025.10.14 | ₩5,547 | ₩6,096 | ₩5,427 | ₩5,961 | +7.47% | 11.6만 |
|---|
| 2025.10.13 | ₩5,346 | ₩5,747 | ₩5,239 | ₩5,614 | +5.00% | 23.9만 |
|---|
| 2025.10.10 | ₩5,600 | ₩5,702 | ₩5,253 | ₩5,320 | -5.01% | 21만 |
|---|