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 | ₩3,637 | ₩3,758 | ₩3,557 | ₩3,610 | -0.74% | 2.1만 |
| 2026.10.08 | ₩3,557 | ₩3,708 | ₩3,209 | ₩3,651 | +2.63% | 10.7만 |
| 2026.10.07 | ₩3,758 | ₩3,758 | ₩3,544 | ₩3,584 | -4.63% | 2.8만 |
| 2026.10.06 | ₩3,570 | ₩3,811 | ₩3,530 | ₩3,744 | +4.87% | 4만 |
| 2026.10.05 | ₩3,544 | ₩3,758 | ₩3,356 | ₩3,544 | 0.00% | 9.1만 |
| 2026.10.02 | ₩3,477 | ₩3,811 | ₩3,410 | ₩3,517 | +1.15% | 12.1만 |
| 2026.10.01 | ₩3,503 | ₩3,597 | ₩3,396 | ₩3,450 | -1.53% | 8.1만 |
| 2026.09.30 | ₩3,102 | ₩3,584 | ₩3,102 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,463 |
| +11.64% |
| 19.5만 |
| 2026.09.29 | ₩3,039 | ₩3,236 | ₩2,995 | ₩3,076 | +1.19% | 5.5만 |
|---|
| 2026.09.28 | ₩3,129 | ₩3,263 | ₩3,022 | ₩3,076 | -1.71% | 6.3만 |
|---|
| 2026.09.25 | ₩3,239 | ₩3,239 | ₩3,022 | ₩3,129 | -3.39% | 5.8만 |
|---|
| 2026.09.24 | ₩3,263 | ₩3,263 | ₩3,049 | ₩3,142 | -3.69% | 7.3만 |
|---|
| 2026.09.23 | ₩3,838 | ₩3,878 | ₩3,236 | ₩3,263 | -14.98% | 16.5만 |
|---|
| 2026.09.22 | ₩4,399 | ₩4,399 | ₩3,744 | ₩3,851 | -12.46% | 35.5만 |
|---|
| 2026.09.21 | ₩4,132 | ₩4,453 | ₩4,132 | ₩4,359 | +5.50% | 7.7만 |
|---|
| 2026.09.18 | ₩4,319 | ₩4,493 | ₩4,025 | ₩4,132 | -4.33% | 19.5만 |
|---|
| 2026.09.17 | ₩4,854 | ₩4,854 | ₩4,159 | ₩4,279 | -11.85% | 16.2만 |
|---|
| 2026.09.16 | ₩4,841 | ₩4,948 | ₩4,573 | ₩4,667 | -3.59% | 5.1만 |
|---|
| 2026.09.15 | ₩5,081 | ₩5,148 | ₩4,587 | ₩4,814 | -5.26% | 10.4만 |
|---|
| 2026.09.14 | ₩5,335 | ₩5,429 | ₩5,015 | ₩5,121 | -4.01% | 3.5만 |
|---|
| 2026.09.11 | ₩5,456 | ₩5,683 | ₩5,095 | ₩5,329 | -2.33% | 5.6만 |
|---|
| 2026.09.10 | ₩5,175 | ₩5,563 | ₩5,095 | ₩5,269 | +1.81% | 5.5만 |
|---|
| 2026.09.09 | ₩4,653 | ₩5,616 | ₩4,653 | ₩5,255 | +12.93% | 9.7만 |
|---|
| 2026.09.08 | ₩4,653 | ₩4,801 | ₩4,613 | ₩4,734 | +1.72% | 29.1만 |
|---|
| 2026.09.04 | ₩4,506 | ₩4,908 | ₩4,506 | ₩4,667 | +3.56% | 29.8만 |
|---|
| 2026.09.03 | ₩4,480 | ₩4,560 | ₩3,971 | ₩4,520 | +0.90% | 15.7만 |
|---|
| 2026.09.02 | ₩4,867 | ₩4,988 | ₩4,413 | ₩4,440 | -8.79% | 23.3만 |
|---|
| 2026.09.01 | ₩5,121 | ₩5,121 | ₩4,694 | ₩4,881 | -4.70% | 11.1만 |
|---|
| 2026.08.31 | ₩5,095 | ₩5,309 | ₩5,015 | ₩5,175 | +1.57% | 4.9만 |
|---|
| 2026.08.28 | ₩5,228 | ₩5,456 | ₩5,148 | ₩5,175 | -1.02% | 3.5만 |
|---|
| 2026.08.27 | ₩5,255 | ₩5,683 | ₩5,068 | ₩5,295 | +0.76% | 5.7만 |
|---|
| 2026.08.26 | ₩5,108 | ₩5,202 | ₩5,081 | ₩5,081 | -0.52% | 2.3만 |
|---|
| 2026.08.25 | ₩5,295 | ₩5,295 | ₩5,108 | ₩5,108 | -3.54% | 1.5만 |
|---|
| 2026.08.24 | ₩5,242 | ₩5,302 | ₩5,028 | ₩5,121 | -2.30% | 4만 |
|---|
| 2026.08.21 | ₩5,215 | ₩5,335 | ₩4,948 | ₩5,309 | +1.79% | 5.3만 |
|---|
| 2026.08.20 | ₩5,121 | ₩5,282 | ₩4,814 | ₩5,015 | -2.09% | 8.2만 |
|---|
| 2026.08.19 | ₩4,894 | ₩5,202 | ₩4,827 | ₩5,081 | +3.83% | 3.7만 |
|---|
| 2026.08.18 | ₩5,215 | ₩5,255 | ₩4,787 | ₩4,841 | -7.18% | 9.3만 |
|---|
| 2026.08.17 | ₩5,496 | ₩5,683 | ₩5,001 | ₩5,255 | -4.38% | 8.4만 |
|---|
| 2026.08.14 | ₩5,951 | ₩5,951 | ₩5,342 | ₩5,549 | -6.74% | 3.1만 |
|---|
| 2026.08.13 | ₩5,295 | ₩5,844 | ₩5,255 | ₩5,763 | +8.84% | 4.9만 |
|---|
| 2026.08.12 | ₩5,670 | ₩6,017 | ₩4,814 | ₩5,389 | -4.95% | 26.7만 |
|---|
| 2026.08.11 | ₩5,857 | ₩6,499 | ₩5,824 | ₩6,098 | +4.11% | 8.4만 |
|---|
| 2026.08.10 | ₩5,643 | ₩6,004 | ₩5,643 | ₩5,857 | +3.79% | 3.2만 |
|---|
| 2026.08.07 | ₩5,710 | ₩5,750 | ₩5,523 | ₩5,643 | -1.17% | 8.5천 |
|---|
| 2026.08.06 | ₩5,536 | ₩5,870 | ₩5,523 | ₩5,523 | -0.24% | 2.7만 |
|---|
| 2026.08.05 | ₩5,810 | ₩5,884 | ₩5,322 | ₩5,549 | -4.49% | 7.7만 |
|---|
| 2026.08.04 | ₩5,844 | ₩6,138 | ₩5,630 | ₩5,817 | -0.46% | 4.6만 |
|---|
| 2026.08.03 | ₩6,011 | ₩6,124 | ₩5,389 | ₩5,910 | -1.67% | 6.7만 |
|---|
| 2026.07.31 | ₩6,205 | ₩6,271 | ₩5,817 | ₩5,991 | -3.45% | 1.5만 |
|---|
| 2026.07.30 | ₩5,763 | ₩6,257 | ₩5,763 | ₩6,044 | +4.87% | 4.7만 |
|---|
| 2026.07.29 | ₩6,392 | ₩6,472 | ₩5,737 | ₩5,870 | -8.16% | 13.7만 |
|---|
| 2026.07.28 | ₩6,285 | ₩6,539 | ₩6,178 | ₩6,392 | +1.70% | 3.8만 |
|---|
| 2026.07.27 | ₩6,646 | ₩6,673 | ₩6,205 | ₩6,325 | -4.83% | 3.4만 |
|---|
| 2026.07.24 | ₩6,445 | ₩6,860 | ₩6,312 | ₩6,512 | +1.04% | 2.6만 |
|---|
| 2026.07.23 | ₩6,900 | ₩7,014 | ₩6,124 | ₩6,512 | -5.62% | 8.2만 |
|---|
| 2026.07.22 | ₩7,228 | ₩7,595 | ₩6,873 | ₩6,980 | -3.42% | 6.6만 |
|---|
| 2026.07.21 | ₩7,234 | ₩7,649 | ₩7,234 | ₩7,355 | +1.66% | 6.2만 |
|---|
| 2026.07.20 | ₩6,967 | ₩7,194 | ₩6,967 | ₩7,181 | +3.07% | 1.6만 |
|---|
| 2026.07.17 | ₩6,566 | ₩7,221 | ₩6,285 | ₩7,074 | +7.74% | 11.1만 |
|---|
| 2026.07.16 | ₩6,940 | ₩7,114 | ₩6,405 | ₩6,499 | -6.36% | 3만 |
|---|
| 2026.07.15 | ₩7,060 | ₩7,582 | ₩6,980 | ₩7,047 | -0.19% | 1.1만 |
|---|
| 2026.07.14 | ₩6,887 | ₩7,261 | ₩6,806 | ₩6,967 | +1.17% | 3.8만 |
|---|
| 2026.07.13 | ₩6,967 | ₩7,074 | ₩6,806 | ₩6,806 | -2.30% | 1.3만 |
|---|
| 2026.07.10 | ₩6,907 | ₩7,101 | ₩6,873 | ₩6,994 | +1.26% | 7.6천 |
|---|
| 2026.07.09 | ₩6,860 | ₩7,101 | ₩6,659 | ₩6,980 | +1.75% | 3.4만 |
|---|
| 2026.07.08 | ₩6,860 | ₩7,221 | ₩6,485 | ₩6,606 | -3.70% | 6.8만 |
|---|
| 2026.07.07 | ₩7,301 | ₩7,535 | ₩6,786 | ₩6,887 | -5.68% | 2.7만 |
|---|
| 2026.07.06 | ₩7,448 | ₩7,916 | ₩7,288 | ₩7,288 | -2.15% | 3.2만 |
|---|
| 2026.07.02 | ₩7,889 | ₩8,130 | ₩7,194 | ₩7,569 | -4.07% | 11.2만 |
|---|
| 2026.07.01 | ₩8,545 | ₩8,612 | ₩7,823 | ₩7,903 | -7.51% | 3.3만 |
|---|
| 2026.06.30 | ₩8,839 | ₩9,080 | ₩8,331 | ₩8,558 | -3.18% | 9.6만 |
|---|
| 2026.06.29 | ₩8,291 | ₩9,213 | ₩8,264 | ₩8,879 | +7.10% | 21.5만 |
|---|
| 2026.06.26 | ₩7,234 | ₩8,371 | ₩7,234 | ₩8,291 | +14.60% | 16만 |
|---|
| 2026.06.25 | ₩7,127 | ₩7,421 | ₩7,074 | ₩7,314 | +2.63% | 9.9만 |
|---|
| 2026.06.24 | ₩7,034 | ₩7,609 | ₩5,830 | ₩7,141 | +1.52% | 23.4만 |
|---|
| 2026.06.23 | ₩8,037 | ₩8,284 | ₩8,023 | ₩8,130 | +1.16% | 3.1만 |
|---|
| 2026.06.22 | ₩8,344 | ₩8,451 | ₩8,050 | ₩8,157 | -2.24% | 2.5만 |
|---|
| 2026.06.18 | ₩8,491 | ₩8,538 | ₩8,145 | ₩8,304 | -2.20% | 3.6만 |
|---|
| 2026.06.17 | ₩8,371 | ₩8,665 | ₩8,230 | ₩8,491 | +1.44% | 6.2만 |
|---|
| 2026.06.16 | ₩8,103 | ₩8,692 | ₩7,990 | ₩8,398 | +3.63% | 10만 |
|---|
| 2026.06.15 | ₩8,558 | ₩8,665 | ₩7,996 | ₩8,077 | -5.63% | 3.9만 |
|---|
| 2026.06.12 | ₩8,371 | ₩8,692 | ₩8,184 | ₩8,371 | 0.00% | 4.6만 |
|---|
| 2026.06.11 | ₩8,518 | ₩8,826 | ₩8,023 | ₩8,398 | -1.41% | 3.8만 |
|---|
| 2026.06.10 | ₩8,264 | ₩8,625 | ₩8,157 | ₩8,398 | +1.62% | 2.3만 |
|---|
| 2026.06.09 | ₩8,612 | ₩8,665 | ₩8,103 | ₩8,210 | -4.66% | 6.5만 |
|---|
| 2026.06.08 | ₩8,237 | ₩8,819 | ₩8,237 | ₩8,578 | +4.14% | 4.9만 |
|---|
| 2026.06.05 | ₩8,665 | ₩9,367 | ₩7,983 | ₩8,050 | -7.10% | 3.8만 |
|---|
| 2026.06.04 | ₩8,398 | ₩9,026 | ₩8,398 | ₩8,625 | +2.71% | 11만 |
|---|
| 2026.06.03 | ₩8,932 | ₩8,946 | ₩8,023 | ₩8,384 | -6.14% | 13.6만 |
|---|
| 2026.06.02 | ₩8,919 | ₩9,033 | ₩8,638 | ₩8,959 | +0.45% | 3.2만 |
|---|
| 2026.06.01 | ₩8,852 | ₩9,039 | ₩8,344 | ₩8,919 | +0.76% | 7.5만 |
|---|
| 2026.05.29 | ₩8,879 | ₩8,986 | ₩8,585 | ₩8,852 | -0.30% | 6.9만 |
|---|
| 2026.05.28 | ₩9,441 | ₩9,441 | ₩8,304 | ₩8,826 | -6.52% | 18.4만 |
|---|
| 2026.05.27 | ₩9,387 | ₩9,525 | ₩9,133 | ₩9,253 | -1.42% | 7.8만 |
|---|
| 2026.05.26 | ₩9,387 | ₩9,614 | ₩8,999 | ₩9,387 | 0.00% | 13.5만 |
|---|
| 2026.05.22 | ₩8,692 | ₩9,467 | ₩8,551 | ₩9,280 | +6.77% | 25.3만 |
|---|
| 2026.05.21 | ₩8,331 | ₩9,187 | ₩8,291 | ₩8,638 | +3.69% | 8.7만 |
|---|
| 2026.05.20 | ₩8,551 | ₩8,906 | ₩8,230 | ₩8,451 | -1.17% | 3.8만 |
|---|
| 2026.05.19 | ₩8,304 | ₩8,792 | ₩7,991 | ₩8,705 | +4.83% | 11만 |
|---|
| 2026.05.18 | ₩6,927 | ₩8,358 | ₩6,713 | ₩8,317 | +20.08% | 15.4만 |
|---|
| 2026.05.15 | ₩7,221 | ₩7,274 | ₩6,860 | ₩7,060 | -2.22% | 4.9만 |
|---|
| 2026.05.14 | ₩7,395 | ₩7,676 | ₩7,234 | ₩7,274 | -1.63% | 4.1만 |
|---|
| 2026.05.13 | ₩6,673 | ₩7,595 | ₩6,673 | ₩7,395 | +10.82% | 9.1만 |
|---|
| 2026.05.12 | ₩6,739 | ₩7,181 | ₩6,686 | ₩6,766 | +0.40% | 3.7만 |
|---|
| 2026.05.11 | ₩7,034 | ₩7,221 | ₩6,646 | ₩6,739 | -4.18% | 4.5만 |
|---|
| 2026.05.08 | ₩7,087 | ₩7,335 | ₩7,047 | ₩7,047 | -0.57% | 5.3천 |
|---|
| 2026.05.07 | ₩6,769 | ₩7,328 | ₩6,769 | ₩7,208 | +6.48% | 6.1만 |
|---|
| 2026.05.06 | ₩7,127 | ₩7,408 | ₩7,034 | ₩7,047 | -1.13% | 3.6만 |
|---|
| 2026.05.05 | ₩6,913 | ₩7,341 | ₩6,887 | ₩7,221 | +4.45% | 2.5만 |
|---|
| 2026.05.04 | ₩7,074 | ₩7,101 | ₩6,706 | ₩6,927 | -2.08% | 4만 |
|---|
| 2026.05.01 | ₩7,221 | ₩7,622 | ₩7,080 | ₩7,194 | -0.37% | 5.4만 |
|---|
| 2026.04.30 | ₩6,860 | ₩7,314 | ₩6,713 | ₩7,154 | +4.29% | 11.4만 |
|---|
| 2026.04.29 | ₩6,994 | ₩7,662 | ₩6,699 | ₩6,860 | -1.91% | 10.2만 |
|---|
| 2026.04.28 | ₩7,622 | ₩7,832 | ₩7,007 | ₩7,007 | -8.07% | 4.9만 |
|---|
| 2026.04.27 | ₩6,806 | ₩7,869 | ₩6,713 | ₩7,809 | +14.73% | 31만 |
|---|
| 2026.04.24 | ₩7,154 | ₩7,154 | ₩6,566 | ₩6,793 | -5.05% | 6.1만 |
|---|
| 2026.04.23 | ₩6,686 | ₩6,820 | ₩6,432 | ₩6,726 | +0.60% | 5.9만 |
|---|
| 2026.04.22 | ₩6,606 | ₩7,067 | ₩6,392 | ₩6,753 | +2.23% | 7.2만 |
|---|
| 2026.04.21 | ₩6,445 | ₩6,873 | ₩6,372 | ₩6,606 | +2.49% | 6.8만 |
|---|
| 2026.04.20 | ₩5,830 | ₩6,552 | ₩5,830 | ₩6,432 | +10.32% | 8.7만 |
|---|
| 2026.04.17 | ₩5,977 | ₩6,078 | ₩5,870 | ₩5,937 | -0.67% | 2.9만 |
|---|
| 2026.04.16 | ₩5,830 | ₩6,004 | ₩5,761 | ₩5,857 | +0.46% | 2.1만 |
|---|
| 2026.04.15 | ₩5,710 | ₩5,997 | ₩5,656 | ₩5,803 | +1.64% | 12.3만 |
|---|
| 2026.04.14 | ₩6,178 | ₩6,485 | ₩5,676 | ₩5,763 | -6.71% | 29.6만 |
|---|
| 2026.04.13 | ₩6,098 | ₩6,285 | ₩6,071 | ₩6,124 | +0.44% | 2만 |
|---|
| 2026.04.10 | ₩6,258 | ₩6,445 | ₩6,058 | ₩6,178 | -1.28% | 3.9만 |
|---|
| 2026.04.09 | ₩6,164 | ₩6,485 | ₩6,017 | ₩6,258 | +1.52% | 5.5만 |
|---|
| 2026.04.08 | ₩6,552 | ₩6,686 | ₩6,004 | ₩6,205 | -5.31% | 27.2만 |
|---|
| 2026.04.07 | ₩6,445 | ₩6,739 | ₩6,312 | ₩6,445 | 0.00% | 2만 |
|---|
| 2026.04.06 | ₩6,392 | ₩6,659 | ₩6,278 | ₩6,552 | +2.51% | 1.3만 |
|---|
| 2026.04.02 | ₩6,258 | ₩6,512 | ₩6,205 | ₩6,459 | +3.21% | 1.4만 |
|---|
| 2026.04.01 | ₩7,007 | ₩7,007 | ₩6,205 | ₩6,258 | -10.69% | 6만 |
|---|
| 2026.03.31 | ₩6,352 | ₩7,020 | ₩6,312 | ₩6,820 | +7.37% | 9.4만 |
|---|
| 2026.03.30 | ₩6,472 | ₩6,793 | ₩6,017 | ₩6,231 | -3.72% | 7.2만 |
|---|
| 2026.03.27 | ₩6,673 | ₩6,699 | ₩6,151 | ₩6,378 | -4.41% | 7.2만 |
|---|
| 2026.03.26 | ₩6,646 | ₩6,887 | ₩6,298 | ₩6,539 | -1.61% | 8만 |
|---|
| 2026.03.25 | ₩6,833 | ₩7,074 | ₩6,579 | ₩6,860 | +0.39% | 3.9만 |
|---|
| 2026.03.24 | ₩7,609 | ₩7,689 | ₩6,633 | ₩6,659 | -12.48% | 11.8만 |
|---|
| 2026.03.23 | ₩7,435 | ₩7,689 | ₩7,395 | ₩7,609 | +2.34% | 3.5만 |
|---|
| 2026.03.20 | ₩7,462 | ₩7,595 | ₩7,027 | ₩7,301 | -2.15% | 7.2만 |
|---|
| 2026.03.19 | ₩7,408 | ₩7,689 | ₩7,127 | ₩7,328 | -1.08% | 13만 |
|---|
| 2026.03.18 | ₩7,234 | ₩7,502 | ₩6,940 | ₩7,448 | +2.96% | 8만 |
|---|
| 2026.03.17 | ₩7,127 | ₩7,515 | ₩6,953 | ₩7,154 | +0.38% | 4만 |
|---|
| 2026.03.16 | ₩6,987 | ₩7,930 | ₩6,967 | ₩7,074 | +1.24% | 9.4만 |
|---|
| 2026.03.13 | ₩7,202 | ₩7,355 | ₩6,485 | ₩6,833 | -5.12% | 7.3만 |
|---|
| 2026.03.12 | ₩6,953 | ₩7,154 | ₩6,552 | ₩6,753 | -2.88% | 9만 |
|---|
| 2026.03.11 | ₩6,873 | ₩6,953 | ₩6,552 | ₩6,940 | +0.97% | 5.5만 |
|---|
| 2026.03.10 | ₩7,288 | ₩7,301 | ₩6,285 | ₩6,820 | -6.42% | 11.1만 |
|---|
| 2026.03.09 | ₩6,619 | ₩6,927 | ₩6,568 | ₩6,900 | +4.24% | 5.4만 |
|---|
| 2026.03.06 | ₩6,900 | ₩7,174 | ₩6,378 | ₩6,780 | -1.74% | 19만 |
|---|
| 2026.03.05 | ₩7,208 | ₩7,328 | ₩6,967 | ₩7,040 | -2.32% | 5.7만 |
|---|
| 2026.03.04 | ₩6,927 | ₩7,221 | ₩6,897 | ₩7,047 | +1.74% | 2.2만 |
|---|
| 2026.03.03 | ₩6,887 | ₩7,234 | ₩6,512 | ₩6,927 | +0.58% | 6.5만 |
|---|
| 2026.03.02 | ₩7,141 | ₩7,288 | ₩6,987 | ₩7,047 | -1.31% | 3.9만 |
|---|
| 2026.02.27 | ₩7,288 | ₩7,528 | ₩7,020 | ₩7,341 | +0.73% | 9.1만 |
|---|
| 2026.02.26 | ₩7,689 | ₩7,689 | ₩7,101 | ₩7,341 | -4.52% | 5.8만 |
|---|
| 2026.02.25 | ₩7,355 | ₩7,689 | ₩6,994 | ₩7,261 | -1.27% | 8.1만 |
|---|
| 2026.02.24 | ₩6,820 | ₩7,762 | ₩6,793 | ₩7,261 | +6.47% | 20.5만 |
|---|
| 2026.02.23 | ₩6,459 | ₩7,020 | ₩6,419 | ₩6,873 | +6.42% | 13.4만 |
|---|
| 2026.02.20 | ₩6,766 | ₩7,087 | ₩6,432 | ₩6,633 | -1.98% | 5.7만 |
|---|
| 2026.02.19 | ₩6,729 | ₩7,020 | ₩6,512 | ₩6,673 | -0.83% | 7.4만 |
|---|
| 2026.02.18 | ₩7,154 | ₩7,421 | ₩6,766 | ₩6,953 | -2.80% | 5만 |
|---|
| 2026.02.17 | ₩6,820 | ₩6,953 | ₩6,566 | ₩6,626 | -2.84% | 1.8만 |
|---|
| 2026.02.13 | ₩6,512 | ₩7,154 | ₩6,325 | ₩6,940 | +6.57% | 5.9만 |
|---|
| 2026.02.12 | ₩6,967 | ₩6,967 | ₩5,643 | ₩6,419 | -7.87% | 23.8만 |
|---|
| 2026.02.11 | ₩6,325 | ₩6,820 | ₩6,111 | ₩6,626 | +4.76% | 4.4만 |
|---|
| 2026.02.10 | ₩6,900 | ₩7,355 | ₩6,205 | ₩6,271 | -9.11% | 8.1만 |
|---|
| 2026.02.09 | ₩6,686 | ₩6,967 | ₩6,271 | ₩6,860 | +2.60% | 5.4만 |
|---|
| 2026.02.06 | ₩5,469 | ₩6,953 | ₩5,362 | ₩6,793 | +24.21% | 14.1만 |
|---|
| 2026.02.05 | ₩5,750 | ₩6,285 | ₩5,349 | ₩5,589 | -2.79% | 9.5만 |
|---|
| 2026.02.04 | ₩5,870 | ₩6,058 | ₩5,456 | ₩5,924 | +0.91% | 7.9만 |
|---|
| 2026.02.03 | ₩6,138 | ₩6,445 | ₩5,864 | ₩5,897 | -3.92% | 1.5만 |
|---|
| 2026.02.02 | ₩6,325 | ₩6,432 | ₩5,723 | ₩6,124 | -3.17% | 13.2만 |
|---|
| 2026.01.30 | ₩6,405 | ₩6,432 | ₩6,031 | ₩6,432 | +0.42% | 6.4만 |
|---|
| 2026.01.29 | ₩6,084 | ₩6,392 | ₩5,549 | ₩6,218 | +2.20% | 6.8만 |
|---|
| 2026.01.28 | ₩5,877 | ₩6,352 | ₩5,877 | ₩6,191 | +5.35% | 4만 |
|---|
| 2026.01.27 | ₩5,737 | ₩6,138 | ₩5,683 | ₩5,977 | +4.20% | 4만 |
|---|
| 2026.01.26 | ₩5,977 | ₩6,164 | ₩5,349 | ₩5,857 | -2.01% | 6.9만 |
|---|
| 2026.01.23 | ₩6,071 | ₩6,358 | ₩6,044 | ₩6,044 | -0.44% | 2.1만 |
|---|
| 2026.01.22 | ₩5,737 | ₩6,245 | ₩5,737 | ₩6,111 | +6.53% | 4.2만 |
|---|
| 2026.01.21 | ₩5,750 | ₩5,951 | ₩5,362 | ₩5,723 | -0.47% | 4.6만 |
|---|
| 2026.01.20 | ₩5,643 | ₩5,884 | ₩5,349 | ₩5,496 | -2.61% | 5.2만 |
|---|
| 2026.01.16 | ₩5,870 | ₩6,004 | ₩5,656 | ₩5,710 | -2.73% | 2.6만 |
|---|
| 2026.01.15 | ₩5,737 | ₩6,144 | ₩5,576 | ₩5,763 | +0.47% | 2.9만 |
|---|
| 2026.01.14 | ₩5,309 | ₩5,616 | ₩5,309 | ₩5,496 | +3.53% | 2.5만 |
|---|
| 2026.01.13 | ₩5,389 | ₩5,409 | ₩5,081 | ₩5,295 | -1.74% | 4.2만 |
|---|
| 2026.01.12 | ₩5,483 | ₩5,670 | ₩5,295 | ₩5,335 | -2.68% | 2.8만 |
|---|
| 2026.01.09 | ₩5,442 | ₩5,777 | ₩4,948 | ₩5,496 | +0.98% | 12만 |
|---|
| 2026.01.08 | ₩5,603 | ₩5,763 | ₩5,108 | ₩5,389 | -3.82% | 12.3만 |
|---|
| 2026.01.07 | ₩5,937 | ₩6,098 | ₩5,603 | ₩5,630 | -5.18% | 4.2만 |
|---|
| 2026.01.06 | ₩6,031 | ₩6,178 | ₩5,818 | ₩5,964 | -1.11% | 1.9만 |
|---|
| 2026.01.05 | ₩6,124 | ₩6,278 | ₩5,951 | ₩5,991 | -2.18% | 2.4만 |
|---|
| 2026.01.02 | ₩6,312 | ₩6,365 | ₩6,031 | ₩6,071 | -3.81% | 2.8만 |
|---|
| 2025.12.31 | ₩5,616 | ₩6,365 | ₩5,362 | ₩6,312 | +12.38% | 27.7만 |
|---|
| 2025.12.30 | ₩5,576 | ₩5,884 | ₩5,309 | ₩5,603 | +0.48% | 8.5만 |
|---|
| 2025.12.29 | ₩5,857 | ₩6,017 | ₩5,456 | ₩5,643 | -3.65% | 9.8만 |
|---|
| 2025.12.26 | ₩5,830 | ₩5,997 | ₩5,743 | ₩5,897 | +1.15% | 5.6만 |
|---|
| 2025.12.24 | ₩5,656 | ₩5,937 | ₩5,616 | ₩5,870 | +3.78% | 2.3만 |
|---|
| 2025.12.23 | ₩5,710 | ₩5,890 | ₩5,402 | ₩5,683 | -0.47% | 6.3만 |
|---|
| 2025.12.22 | ₩6,405 | ₩6,459 | ₩5,269 | ₩5,750 | -10.23% | 21.8만 |
|---|
| 2025.12.19 | ₩6,345 | ₩6,479 | ₩6,178 | ₩6,365 | +0.32% | 4.9만 |
|---|
| 2025.12.18 | ₩6,392 | ₩6,686 | ₩6,044 | ₩6,271 | -1.88% | 38.1만 |
|---|
| 2025.12.17 | ₩6,833 | ₩7,070 | ₩6,218 | ₩6,298 | -7.83% | 20.7만 |
|---|
| 2025.12.16 | ₩6,579 | ₩6,900 | ₩6,419 | ₩6,820 | +3.66% | 5.1만 |
|---|
| 2025.12.15 | ₩6,940 | ₩7,208 | ₩6,298 | ₩6,539 | -5.78% | 10.8만 |
|---|
| 2025.12.12 | ₩7,047 | ₩7,194 | ₩6,780 | ₩6,887 | -2.28% | 9만 |
|---|
| 2025.12.11 | ₩7,074 | ₩7,341 | ₩6,806 | ₩6,873 | -2.84% | 11만 |
|---|
| 2025.12.10 | ₩6,780 | ₩7,261 | ₩6,673 | ₩7,114 | +4.93% | 16.1만 |
|---|
| 2025.12.09 | ₩6,766 | ₩7,047 | ₩6,713 | ₩6,860 | +1.38% | 8.2만 |
|---|
| 2025.12.08 | ₩6,512 | ₩6,953 | ₩6,386 | ₩6,699 | +2.87% | 7.9만 |
|---|
| 2025.12.05 | ₩6,499 | ₩6,806 | ₩6,195 | ₩6,552 | +0.82% | 17.3만 |
|---|
| 2025.12.04 | ₩6,271 | ₩6,633 | ₩6,004 | ₩6,164 | -1.71% | 25.3만 |
|---|
| 2025.12.03 | ₩6,338 | ₩6,499 | ₩6,111 | ₩6,271 | -1.05% | 14.3만 |
|---|
| 2025.12.02 | ₩6,205 | ₩6,432 | ₩6,084 | ₩6,365 | +2.59% | 12.1만 |
|---|
| 2025.12.01 | ₩6,218 | ₩6,419 | ₩6,084 | ₩6,205 | -0.22% | 5.6만 |
|---|
| 2025.11.28 | ₩6,178 | ₩6,445 | ₩5,951 | ₩6,285 | +1.73% | 4.5만 |
|---|
| 2025.11.26 | ₩6,031 | ₩6,271 | ₩5,803 | ₩6,058 | +0.44% | 9만 |
|---|
| 2025.11.25 | ₩5,977 | ₩6,205 | ₩5,656 | ₩6,111 | +2.24% | 5.3만 |
|---|
| 2025.11.24 | ₩5,777 | ₩6,138 | ₩5,777 | ₩5,977 | +3.47% | 5.4만 |
|---|
| 2025.11.21 | ₩5,857 | ₩6,098 | ₩5,589 | ₩5,817 | -0.68% | 6.8만 |
|---|
| 2025.11.20 | ₩6,205 | ₩6,338 | ₩5,670 | ₩5,790 | -6.68% | 5.2만 |
|---|
| 2025.11.19 | ₩5,830 | ₩6,298 | ₩5,830 | ₩6,124 | +5.05% | 6.7만 |
|---|
| 2025.11.18 | ₩5,696 | ₩6,071 | ₩5,469 | ₩5,897 | +3.52% | 11.8만 |
|---|
| 2025.11.17 | ₩5,991 | ₩6,189 | ₩5,589 | ₩5,830 | -2.68% | 6.5만 |
|---|
| 2025.11.14 | ₩5,803 | ₩6,298 | ₩5,643 | ₩6,031 | +3.92% | 16.1만 |
|---|
| 2025.11.13 | ₩6,526 | ₩6,686 | ₩5,589 | ₩5,737 | -12.09% | 46.9만 |
|---|
| 2025.11.12 | ₩6,338 | ₩7,368 | ₩5,830 | ₩6,806 | +7.38% | 17.2만 |
|---|
| 2025.11.11 | ₩6,432 | ₩6,659 | ₩6,191 | ₩6,592 | +2.49% | 10.1만 |
|---|
| 2025.11.10 | ₩6,780 | ₩6,940 | ₩6,405 | ₩6,472 | -4.54% | 4.9만 |
|---|
| 2025.11.07 | ₩6,846 | ₩6,846 | ₩6,619 | ₩6,699 | -2.15% | 8.7만 |
|---|
| 2025.11.06 | ₩6,994 | ₩7,107 | ₩6,833 | ₩6,900 | -1.34% | 3.4만 |
|---|
| 2025.11.05 | ₩6,833 | ₩7,167 | ₩6,833 | ₩6,980 | +2.15% | 2.4만 |
|---|
| 2025.11.04 | ₩6,887 | ₩7,114 | ₩6,793 | ₩6,913 | +0.39% | 4만 |
|---|
| 2025.11.03 | ₩7,421 | ₩7,685 | ₩6,900 | ₩6,940 | -6.49% | 13.1만 |
|---|
| 2025.10.31 | ₩7,234 | ₩7,756 | ₩7,087 | ₩7,488 | +3.51% | 11.5만 |
|---|
| 2025.10.30 | ₩6,953 | ₩7,395 | ₩6,793 | ₩7,181 | +3.27% | 6.6만 |
|---|
| 2025.10.29 | ₩6,980 | ₩7,381 | ₩6,861 | ₩7,034 | +0.77% | 11만 |
|---|
| 2025.10.28 | ₩7,154 | ₩7,421 | ₩7,060 | ₩7,101 | -0.75% | 11.6만 |
|---|
| 2025.10.27 | ₩7,528 | ₩7,742 | ₩6,860 | ₩7,194 | -4.44% | 11만 |
|---|
| 2025.10.24 | ₩7,502 | ₩8,077 | ₩7,395 | ₩7,421 | -1.07% | 16.6만 |
|---|
| 2025.10.23 | ₩6,967 | ₩7,662 | ₩6,887 | ₩7,542 | +8.25% | 9.2만 |
|---|
| 2025.10.22 | ₩7,047 | ₩7,181 | ₩6,686 | ₩6,900 | -2.09% | 22.2만 |
|---|
| 2025.10.21 | ₩6,231 | ₩7,154 | ₩6,017 | ₩7,047 | +13.09% | 19.9만 |
|---|
| 2025.10.20 | ₩6,044 | ₩6,258 | ₩5,964 | ₩6,218 | +2.88% | 7.1만 |
|---|
| 2025.10.17 | ₩6,138 | ₩6,245 | ₩5,801 | ₩6,017 | -1.96% | 6.7만 |
|---|
| 2025.10.16 | ₩6,526 | ₩6,599 | ₩6,084 | ₩6,151 | -5.74% | 7.3만 |
|---|
| 2025.10.15 | ₩6,058 | ₩6,512 | ₩6,032 | ₩6,472 | +6.84% | 12만 |
|---|
| 2025.10.14 | ₩5,549 | ₩6,099 | ₩5,429 | ₩5,964 | +7.47% | 11.6만 |
|---|
| 2025.10.13 | ₩5,349 | ₩5,750 | ₩5,242 | ₩5,616 | +5.00% | 23.9만 |
|---|
| 2025.10.10 | ₩5,603 | ₩5,704 | ₩5,255 | ₩5,322 | -5.01% | 21만 |
|---|