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 | ₩3,629 | ₩3,749 | ₩3,549 | ₩3,602 | -0.74% | 2.1만 |
| 2026.10.08 | ₩3,549 | ₩3,700 | ₩3,202 | ₩3,642 | +2.63% | 10.7만 |
| 2026.10.07 | ₩3,749 | ₩3,749 | ₩3,536 | ₩3,576 | -4.63% | 2.8만 |
| 2026.10.06 | ₩3,562 | ₩3,802 | ₩3,522 | ₩3,736 | +4.87% | 4만 |
| 2026.10.05 | ₩3,536 | ₩3,749 | ₩3,349 | ₩3,536 | 0.00% | 9.1만 |
| 2026.10.02 | ₩3,469 | ₩3,802 | ₩3,402 | ₩3,509 | +1.15% | 12.1만 |
| 2026.10.01 | ₩3,496 | ₩3,589 | ₩3,389 | ₩3,442 | -1.53% | 8.1만 |
| 2026.09.30 | ₩3,095 | ₩3,576 | ₩3,095 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,456 |
| +11.64% |
| 19.5만 |
| 2026.09.29 | ₩3,033 | ₩3,229 | ₩2,989 | ₩3,069 | +1.19% | 5.5만 |
|---|
| 2026.09.28 | ₩3,122 | ₩3,255 | ₩3,015 | ₩3,069 | -1.71% | 6.3만 |
|---|
| 2026.09.25 | ₩3,231 | ₩3,231 | ₩3,015 | ₩3,122 | -3.39% | 5.8만 |
|---|
| 2026.09.24 | ₩3,255 | ₩3,255 | ₩3,042 | ₩3,135 | -3.69% | 7.3만 |
|---|
| 2026.09.23 | ₩3,829 | ₩3,869 | ₩3,229 | ₩3,255 | -14.98% | 16.5만 |
|---|
| 2026.09.22 | ₩4,389 | ₩4,389 | ₩3,736 | ₩3,842 | -12.46% | 35.5만 |
|---|
| 2026.09.21 | ₩4,123 | ₩4,443 | ₩4,123 | ₩4,349 | +5.50% | 7.7만 |
|---|
| 2026.09.18 | ₩4,309 | ₩4,483 | ₩4,016 | ₩4,123 | -4.33% | 19.5만 |
|---|
| 2026.09.17 | ₩4,843 | ₩4,843 | ₩4,149 | ₩4,269 | -11.85% | 16.2만 |
|---|
| 2026.09.16 | ₩4,830 | ₩4,936 | ₩4,563 | ₩4,656 | -3.59% | 5.1만 |
|---|
| 2026.09.15 | ₩5,070 | ₩5,137 | ₩4,576 | ₩4,803 | -5.26% | 10.4만 |
|---|
| 2026.09.14 | ₩5,323 | ₩5,417 | ₩5,003 | ₩5,110 | -4.01% | 3.5만 |
|---|
| 2026.09.11 | ₩5,443 | ₩5,670 | ₩5,083 | ₩5,317 | -2.33% | 5.6만 |
|---|
| 2026.09.10 | ₩5,163 | ₩5,550 | ₩5,083 | ₩5,257 | +1.81% | 5.5만 |
|---|
| 2026.09.09 | ₩4,643 | ₩5,604 | ₩4,643 | ₩5,243 | +12.93% | 9.7만 |
|---|
| 2026.09.08 | ₩4,643 | ₩4,790 | ₩4,603 | ₩4,723 | +1.72% | 29.1만 |
|---|
| 2026.09.04 | ₩4,496 | ₩4,896 | ₩4,496 | ₩4,656 | +3.56% | 29.8만 |
|---|
| 2026.09.03 | ₩4,470 | ₩4,550 | ₩3,963 | ₩4,510 | +0.90% | 15.7만 |
|---|
| 2026.09.02 | ₩4,856 | ₩4,976 | ₩4,403 | ₩4,429 | -8.79% | 23.3만 |
|---|
| 2026.09.01 | ₩5,110 | ₩5,110 | ₩4,683 | ₩4,870 | -4.70% | 11.1만 |
|---|
| 2026.08.31 | ₩5,083 | ₩5,297 | ₩5,003 | ₩5,163 | +1.57% | 4.9만 |
|---|
| 2026.08.28 | ₩5,217 | ₩5,443 | ₩5,137 | ₩5,163 | -1.02% | 3.5만 |
|---|
| 2026.08.27 | ₩5,243 | ₩5,670 | ₩5,057 | ₩5,283 | +0.76% | 5.7만 |
|---|
| 2026.08.26 | ₩5,097 | ₩5,190 | ₩5,070 | ₩5,070 | -0.52% | 2.3만 |
|---|
| 2026.08.25 | ₩5,283 | ₩5,283 | ₩5,097 | ₩5,097 | -3.54% | 1.5만 |
|---|
| 2026.08.24 | ₩5,230 | ₩5,290 | ₩5,017 | ₩5,110 | -2.30% | 4만 |
|---|
| 2026.08.21 | ₩5,203 | ₩5,323 | ₩4,936 | ₩5,297 | +1.79% | 5.3만 |
|---|
| 2026.08.20 | ₩5,110 | ₩5,270 | ₩4,803 | ₩5,003 | -2.09% | 8.2만 |
|---|
| 2026.08.19 | ₩4,883 | ₩5,190 | ₩4,816 | ₩5,070 | +3.83% | 3.7만 |
|---|
| 2026.08.18 | ₩5,203 | ₩5,243 | ₩4,776 | ₩4,830 | -7.18% | 9.3만 |
|---|
| 2026.08.17 | ₩5,483 | ₩5,670 | ₩4,990 | ₩5,243 | -4.38% | 8.4만 |
|---|
| 2026.08.14 | ₩5,937 | ₩5,937 | ₩5,330 | ₩5,537 | -6.74% | 3.1만 |
|---|
| 2026.08.13 | ₩5,283 | ₩5,830 | ₩5,243 | ₩5,750 | +8.84% | 4.9만 |
|---|
| 2026.08.12 | ₩5,657 | ₩6,004 | ₩4,803 | ₩5,377 | -4.95% | 26.7만 |
|---|
| 2026.08.11 | ₩5,844 | ₩6,484 | ₩5,810 | ₩6,084 | +4.11% | 8.4만 |
|---|
| 2026.08.10 | ₩5,630 | ₩5,990 | ₩5,630 | ₩5,844 | +3.79% | 3.2만 |
|---|
| 2026.08.07 | ₩5,697 | ₩5,737 | ₩5,510 | ₩5,630 | -1.17% | 8.5천 |
|---|
| 2026.08.06 | ₩5,524 | ₩5,857 | ₩5,510 | ₩5,510 | -0.24% | 2.7만 |
|---|
| 2026.08.05 | ₩5,797 | ₩5,870 | ₩5,310 | ₩5,537 | -4.49% | 7.7만 |
|---|
| 2026.08.04 | ₩5,830 | ₩6,124 | ₩5,617 | ₩5,804 | -0.46% | 4.6만 |
|---|
| 2026.08.03 | ₩5,997 | ₩6,111 | ₩5,377 | ₩5,897 | -1.67% | 6.7만 |
|---|
| 2026.07.31 | ₩6,191 | ₩6,257 | ₩5,804 | ₩5,977 | -3.45% | 1.5만 |
|---|
| 2026.07.30 | ₩5,750 | ₩6,243 | ₩5,750 | ₩6,030 | +4.87% | 4.7만 |
|---|
| 2026.07.29 | ₩6,377 | ₩6,457 | ₩5,724 | ₩5,857 | -8.16% | 13.7만 |
|---|
| 2026.07.28 | ₩6,271 | ₩6,524 | ₩6,164 | ₩6,377 | +1.70% | 3.8만 |
|---|
| 2026.07.27 | ₩6,631 | ₩6,658 | ₩6,191 | ₩6,311 | -4.83% | 3.4만 |
|---|
| 2026.07.24 | ₩6,431 | ₩6,844 | ₩6,297 | ₩6,497 | +1.04% | 2.6만 |
|---|
| 2026.07.23 | ₩6,884 | ₩6,998 | ₩6,111 | ₩6,497 | -5.62% | 8.2만 |
|---|
| 2026.07.22 | ₩7,211 | ₩7,578 | ₩6,858 | ₩6,964 | -3.42% | 6.6만 |
|---|
| 2026.07.21 | ₩7,218 | ₩7,632 | ₩7,218 | ₩7,338 | +1.66% | 6.2만 |
|---|
| 2026.07.20 | ₩6,951 | ₩7,178 | ₩6,951 | ₩7,165 | +3.07% | 1.6만 |
|---|
| 2026.07.17 | ₩6,551 | ₩7,205 | ₩6,271 | ₩7,058 | +7.74% | 11.1만 |
|---|
| 2026.07.16 | ₩6,924 | ₩7,098 | ₩6,391 | ₩6,484 | -6.36% | 3만 |
|---|
| 2026.07.15 | ₩7,044 | ₩7,565 | ₩6,964 | ₩7,031 | -0.19% | 1.1만 |
|---|
| 2026.07.14 | ₩6,871 | ₩7,245 | ₩6,791 | ₩6,951 | +1.17% | 3.8만 |
|---|
| 2026.07.13 | ₩6,951 | ₩7,058 | ₩6,791 | ₩6,791 | -2.30% | 1.3만 |
|---|
| 2026.07.10 | ₩6,891 | ₩7,084 | ₩6,858 | ₩6,978 | +1.26% | 7.6천 |
|---|
| 2026.07.09 | ₩6,844 | ₩7,084 | ₩6,644 | ₩6,964 | +1.75% | 3.4만 |
|---|
| 2026.07.08 | ₩6,844 | ₩7,205 | ₩6,471 | ₩6,591 | -3.70% | 6.8만 |
|---|
| 2026.07.07 | ₩7,285 | ₩7,518 | ₩6,771 | ₩6,871 | -5.68% | 2.7만 |
|---|
| 2026.07.06 | ₩7,431 | ₩7,898 | ₩7,271 | ₩7,271 | -2.15% | 3.2만 |
|---|
| 2026.07.02 | ₩7,872 | ₩8,112 | ₩7,178 | ₩7,551 | -4.07% | 11.2만 |
|---|
| 2026.07.01 | ₩8,525 | ₩8,592 | ₩7,805 | ₩7,885 | -7.51% | 3.3만 |
|---|
| 2026.06.30 | ₩8,819 | ₩9,059 | ₩8,312 | ₩8,539 | -3.18% | 9.6만 |
|---|
| 2026.06.29 | ₩8,272 | ₩9,193 | ₩8,245 | ₩8,859 | +7.10% | 21.5만 |
|---|
| 2026.06.26 | ₩7,218 | ₩8,352 | ₩7,218 | ₩8,272 | +14.60% | 16만 |
|---|
| 2026.06.25 | ₩7,111 | ₩7,405 | ₩7,058 | ₩7,298 | +2.63% | 9.9만 |
|---|
| 2026.06.24 | ₩7,018 | ₩7,591 | ₩5,817 | ₩7,125 | +1.52% | 23.4만 |
|---|
| 2026.06.23 | ₩8,018 | ₩8,265 | ₩8,005 | ₩8,112 | +1.16% | 3.1만 |
|---|
| 2026.06.22 | ₩8,325 | ₩8,432 | ₩8,032 | ₩8,138 | -2.24% | 2.5만 |
|---|
| 2026.06.18 | ₩8,472 | ₩8,519 | ₩8,126 | ₩8,285 | -2.20% | 3.6만 |
|---|
| 2026.06.17 | ₩8,352 | ₩8,645 | ₩8,212 | ₩8,472 | +1.44% | 6.2만 |
|---|
| 2026.06.16 | ₩8,085 | ₩8,672 | ₩7,972 | ₩8,379 | +3.63% | 10만 |
|---|
| 2026.06.15 | ₩8,539 | ₩8,645 | ₩7,978 | ₩8,058 | -5.63% | 3.9만 |
|---|
| 2026.06.12 | ₩8,352 | ₩8,672 | ₩8,165 | ₩8,352 | 0.00% | 4.6만 |
|---|
| 2026.06.11 | ₩8,499 | ₩8,806 | ₩8,005 | ₩8,379 | -1.41% | 3.8만 |
|---|
| 2026.06.10 | ₩8,245 | ₩8,605 | ₩8,138 | ₩8,379 | +1.62% | 2.3만 |
|---|
| 2026.06.09 | ₩8,592 | ₩8,645 | ₩8,085 | ₩8,192 | -4.66% | 6.5만 |
|---|
| 2026.06.08 | ₩8,219 | ₩8,799 | ₩8,219 | ₩8,559 | +4.14% | 4.9만 |
|---|
| 2026.06.05 | ₩8,645 | ₩9,346 | ₩7,965 | ₩8,032 | -7.10% | 3.8만 |
|---|
| 2026.06.04 | ₩8,379 | ₩9,006 | ₩8,379 | ₩8,605 | +2.71% | 11만 |
|---|
| 2026.06.03 | ₩8,912 | ₩8,926 | ₩8,005 | ₩8,365 | -6.14% | 13.6만 |
|---|
| 2026.06.02 | ₩8,899 | ₩9,012 | ₩8,619 | ₩8,939 | +0.45% | 3.2만 |
|---|
| 2026.06.01 | ₩8,832 | ₩9,019 | ₩8,325 | ₩8,899 | +0.76% | 7.5만 |
|---|
| 2026.05.29 | ₩8,859 | ₩8,966 | ₩8,565 | ₩8,832 | -0.30% | 6.9만 |
|---|
| 2026.05.28 | ₩9,419 | ₩9,419 | ₩8,285 | ₩8,806 | -6.52% | 18.4만 |
|---|
| 2026.05.27 | ₩9,366 | ₩9,503 | ₩9,112 | ₩9,233 | -1.42% | 7.8만 |
|---|
| 2026.05.26 | ₩9,366 | ₩9,593 | ₩8,979 | ₩9,366 | 0.00% | 13.5만 |
|---|
| 2026.05.22 | ₩8,672 | ₩9,446 | ₩8,532 | ₩9,259 | +6.77% | 25.3만 |
|---|
| 2026.05.21 | ₩8,312 | ₩9,166 | ₩8,272 | ₩8,619 | +3.69% | 8.7만 |
|---|
| 2026.05.20 | ₩8,532 | ₩8,886 | ₩8,212 | ₩8,432 | -1.17% | 3.8만 |
|---|
| 2026.05.19 | ₩8,285 | ₩8,772 | ₩7,973 | ₩8,686 | +4.83% | 11만 |
|---|
| 2026.05.18 | ₩6,911 | ₩8,339 | ₩6,698 | ₩8,299 | +20.08% | 15.4만 |
|---|
| 2026.05.15 | ₩7,205 | ₩7,258 | ₩6,844 | ₩7,044 | -2.22% | 4.9만 |
|---|
| 2026.05.14 | ₩7,378 | ₩7,658 | ₩7,218 | ₩7,258 | -1.63% | 4.1만 |
|---|
| 2026.05.13 | ₩6,658 | ₩7,578 | ₩6,658 | ₩7,378 | +10.82% | 9.1만 |
|---|
| 2026.05.12 | ₩6,724 | ₩7,165 | ₩6,671 | ₩6,751 | +0.40% | 3.7만 |
|---|
| 2026.05.11 | ₩7,018 | ₩7,205 | ₩6,631 | ₩6,724 | -4.18% | 4.5만 |
|---|
| 2026.05.08 | ₩7,071 | ₩7,318 | ₩7,031 | ₩7,031 | -0.57% | 5.3천 |
|---|
| 2026.05.07 | ₩6,754 | ₩7,311 | ₩6,754 | ₩7,191 | +6.48% | 6.1만 |
|---|
| 2026.05.06 | ₩7,111 | ₩7,391 | ₩7,018 | ₩7,031 | -1.13% | 3.6만 |
|---|
| 2026.05.05 | ₩6,898 | ₩7,325 | ₩6,871 | ₩7,205 | +4.45% | 2.5만 |
|---|
| 2026.05.04 | ₩7,058 | ₩7,084 | ₩6,691 | ₩6,911 | -2.08% | 4만 |
|---|
| 2026.05.01 | ₩7,205 | ₩7,605 | ₩7,064 | ₩7,178 | -0.37% | 5.4만 |
|---|
| 2026.04.30 | ₩6,844 | ₩7,298 | ₩6,698 | ₩7,138 | +4.29% | 11.4만 |
|---|
| 2026.04.29 | ₩6,978 | ₩7,645 | ₩6,684 | ₩6,844 | -1.91% | 10.2만 |
|---|
| 2026.04.28 | ₩7,605 | ₩7,814 | ₩6,991 | ₩6,991 | -8.07% | 4.9만 |
|---|
| 2026.04.27 | ₩6,791 | ₩7,852 | ₩6,698 | ₩7,792 | +14.73% | 31만 |
|---|
| 2026.04.24 | ₩7,138 | ₩7,138 | ₩6,551 | ₩6,778 | -5.05% | 6.1만 |
|---|
| 2026.04.23 | ₩6,671 | ₩6,804 | ₩6,417 | ₩6,711 | +0.60% | 5.9만 |
|---|
| 2026.04.22 | ₩6,591 | ₩7,051 | ₩6,377 | ₩6,738 | +2.23% | 7.2만 |
|---|
| 2026.04.21 | ₩6,431 | ₩6,858 | ₩6,357 | ₩6,591 | +2.49% | 6.8만 |
|---|
| 2026.04.20 | ₩5,817 | ₩6,537 | ₩5,817 | ₩6,417 | +10.32% | 8.7만 |
|---|
| 2026.04.17 | ₩5,964 | ₩6,064 | ₩5,857 | ₩5,924 | -0.67% | 2.9만 |
|---|
| 2026.04.16 | ₩5,817 | ₩5,990 | ₩5,748 | ₩5,844 | +0.46% | 2.1만 |
|---|
| 2026.04.15 | ₩5,697 | ₩5,984 | ₩5,644 | ₩5,790 | +1.64% | 12.3만 |
|---|
| 2026.04.14 | ₩6,164 | ₩6,471 | ₩5,664 | ₩5,750 | -6.71% | 29.6만 |
|---|
| 2026.04.13 | ₩6,084 | ₩6,271 | ₩6,057 | ₩6,111 | +0.44% | 2만 |
|---|
| 2026.04.10 | ₩6,244 | ₩6,431 | ₩6,044 | ₩6,164 | -1.28% | 3.9만 |
|---|
| 2026.04.09 | ₩6,151 | ₩6,471 | ₩6,004 | ₩6,244 | +1.52% | 5.5만 |
|---|
| 2026.04.08 | ₩6,537 | ₩6,671 | ₩5,990 | ₩6,191 | -5.31% | 27.2만 |
|---|
| 2026.04.07 | ₩6,431 | ₩6,724 | ₩6,297 | ₩6,431 | 0.00% | 2만 |
|---|
| 2026.04.06 | ₩6,377 | ₩6,644 | ₩6,264 | ₩6,537 | +2.51% | 1.3만 |
|---|
| 2026.04.02 | ₩6,244 | ₩6,497 | ₩6,191 | ₩6,444 | +3.21% | 1.4만 |
|---|
| 2026.04.01 | ₩6,991 | ₩6,991 | ₩6,191 | ₩6,244 | -10.69% | 6만 |
|---|
| 2026.03.31 | ₩6,337 | ₩7,004 | ₩6,297 | ₩6,804 | +7.37% | 9.4만 |
|---|
| 2026.03.30 | ₩6,457 | ₩6,778 | ₩6,004 | ₩6,217 | -3.72% | 7.2만 |
|---|
| 2026.03.27 | ₩6,658 | ₩6,684 | ₩6,137 | ₩6,364 | -4.41% | 7.2만 |
|---|
| 2026.03.26 | ₩6,631 | ₩6,871 | ₩6,284 | ₩6,524 | -1.61% | 8만 |
|---|
| 2026.03.25 | ₩6,818 | ₩7,058 | ₩6,564 | ₩6,844 | +0.39% | 3.9만 |
|---|
| 2026.03.24 | ₩7,591 | ₩7,672 | ₩6,618 | ₩6,644 | -12.48% | 11.8만 |
|---|
| 2026.03.23 | ₩7,418 | ₩7,672 | ₩7,378 | ₩7,591 | +2.34% | 3.5만 |
|---|
| 2026.03.20 | ₩7,445 | ₩7,578 | ₩7,011 | ₩7,285 | -2.15% | 7.2만 |
|---|
| 2026.03.19 | ₩7,391 | ₩7,672 | ₩7,111 | ₩7,311 | -1.08% | 13만 |
|---|
| 2026.03.18 | ₩7,218 | ₩7,485 | ₩6,924 | ₩7,431 | +2.96% | 8만 |
|---|
| 2026.03.17 | ₩7,111 | ₩7,498 | ₩6,938 | ₩7,138 | +0.38% | 4만 |
|---|
| 2026.03.16 | ₩6,971 | ₩7,912 | ₩6,951 | ₩7,058 | +1.24% | 9.4만 |
|---|
| 2026.03.13 | ₩7,186 | ₩7,338 | ₩6,471 | ₩6,818 | -5.12% | 7.3만 |
|---|
| 2026.03.12 | ₩6,938 | ₩7,138 | ₩6,537 | ₩6,738 | -2.88% | 9만 |
|---|
| 2026.03.11 | ₩6,858 | ₩6,938 | ₩6,537 | ₩6,924 | +0.97% | 5.5만 |
|---|
| 2026.03.10 | ₩7,271 | ₩7,285 | ₩6,271 | ₩6,804 | -6.42% | 11.1만 |
|---|
| 2026.03.09 | ₩6,604 | ₩6,911 | ₩6,553 | ₩6,884 | +4.24% | 5.4만 |
|---|
| 2026.03.06 | ₩6,884 | ₩7,158 | ₩6,364 | ₩6,764 | -1.74% | 19만 |
|---|
| 2026.03.05 | ₩7,191 | ₩7,311 | ₩6,951 | ₩7,024 | -2.32% | 5.7만 |
|---|
| 2026.03.04 | ₩6,911 | ₩7,205 | ₩6,882 | ₩7,031 | +1.74% | 2.2만 |
|---|
| 2026.03.03 | ₩6,871 | ₩7,218 | ₩6,497 | ₩6,911 | +0.58% | 6.5만 |
|---|
| 2026.03.02 | ₩7,125 | ₩7,271 | ₩6,971 | ₩7,031 | -1.31% | 3.9만 |
|---|
| 2026.02.27 | ₩7,271 | ₩7,511 | ₩7,004 | ₩7,325 | +0.73% | 9.1만 |
|---|
| 2026.02.26 | ₩7,672 | ₩7,672 | ₩7,084 | ₩7,325 | -4.52% | 5.8만 |
|---|
| 2026.02.25 | ₩7,338 | ₩7,672 | ₩6,978 | ₩7,245 | -1.27% | 8.1만 |
|---|
| 2026.02.24 | ₩6,804 | ₩7,745 | ₩6,778 | ₩7,245 | +6.47% | 20.5만 |
|---|
| 2026.02.23 | ₩6,444 | ₩7,004 | ₩6,404 | ₩6,858 | +6.42% | 13.4만 |
|---|
| 2026.02.20 | ₩6,751 | ₩7,071 | ₩6,417 | ₩6,618 | -1.98% | 5.7만 |
|---|
| 2026.02.19 | ₩6,714 | ₩7,004 | ₩6,497 | ₩6,658 | -0.83% | 7.4만 |
|---|
| 2026.02.18 | ₩7,138 | ₩7,405 | ₩6,751 | ₩6,938 | -2.80% | 5만 |
|---|
| 2026.02.17 | ₩6,804 | ₩6,938 | ₩6,551 | ₩6,611 | -2.84% | 1.8만 |
|---|
| 2026.02.13 | ₩6,497 | ₩7,138 | ₩6,311 | ₩6,924 | +6.57% | 5.9만 |
|---|
| 2026.02.12 | ₩6,951 | ₩6,951 | ₩5,630 | ₩6,404 | -7.87% | 23.8만 |
|---|
| 2026.02.11 | ₩6,311 | ₩6,804 | ₩6,097 | ₩6,611 | +4.76% | 4.4만 |
|---|
| 2026.02.10 | ₩6,884 | ₩7,338 | ₩6,191 | ₩6,257 | -9.11% | 8.1만 |
|---|
| 2026.02.09 | ₩6,671 | ₩6,951 | ₩6,257 | ₩6,844 | +2.60% | 5.4만 |
|---|
| 2026.02.06 | ₩5,457 | ₩6,938 | ₩5,350 | ₩6,778 | +24.21% | 14.1만 |
|---|
| 2026.02.05 | ₩5,737 | ₩6,271 | ₩5,337 | ₩5,577 | -2.79% | 9.5만 |
|---|
| 2026.02.04 | ₩5,857 | ₩6,044 | ₩5,443 | ₩5,910 | +0.91% | 7.9만 |
|---|
| 2026.02.03 | ₩6,124 | ₩6,431 | ₩5,850 | ₩5,884 | -3.92% | 1.5만 |
|---|
| 2026.02.02 | ₩6,311 | ₩6,417 | ₩5,710 | ₩6,111 | -3.17% | 13.2만 |
|---|
| 2026.01.30 | ₩6,391 | ₩6,417 | ₩6,017 | ₩6,417 | +0.42% | 6.4만 |
|---|
| 2026.01.29 | ₩6,071 | ₩6,377 | ₩5,537 | ₩6,204 | +2.20% | 6.8만 |
|---|
| 2026.01.28 | ₩5,864 | ₩6,337 | ₩5,864 | ₩6,177 | +5.35% | 4만 |
|---|
| 2026.01.27 | ₩5,724 | ₩6,124 | ₩5,670 | ₩5,964 | +4.20% | 4만 |
|---|
| 2026.01.26 | ₩5,964 | ₩6,151 | ₩5,337 | ₩5,844 | -2.01% | 6.9만 |
|---|
| 2026.01.23 | ₩6,057 | ₩6,344 | ₩6,030 | ₩6,030 | -0.44% | 2.1만 |
|---|
| 2026.01.22 | ₩5,724 | ₩6,231 | ₩5,724 | ₩6,097 | +6.53% | 4.2만 |
|---|
| 2026.01.21 | ₩5,737 | ₩5,937 | ₩5,350 | ₩5,710 | -0.47% | 4.6만 |
|---|
| 2026.01.20 | ₩5,630 | ₩5,870 | ₩5,337 | ₩5,483 | -2.61% | 5.2만 |
|---|
| 2026.01.16 | ₩5,857 | ₩5,990 | ₩5,644 | ₩5,697 | -2.73% | 2.6만 |
|---|
| 2026.01.15 | ₩5,724 | ₩6,131 | ₩5,564 | ₩5,750 | +0.47% | 2.9만 |
|---|
| 2026.01.14 | ₩5,297 | ₩5,604 | ₩5,297 | ₩5,483 | +3.53% | 2.5만 |
|---|
| 2026.01.13 | ₩5,377 | ₩5,397 | ₩5,070 | ₩5,283 | -1.74% | 4.2만 |
|---|
| 2026.01.12 | ₩5,470 | ₩5,657 | ₩5,283 | ₩5,323 | -2.68% | 2.8만 |
|---|
| 2026.01.09 | ₩5,430 | ₩5,764 | ₩4,936 | ₩5,483 | +0.98% | 12만 |
|---|
| 2026.01.08 | ₩5,590 | ₩5,750 | ₩5,097 | ₩5,377 | -3.82% | 12.3만 |
|---|
| 2026.01.07 | ₩5,924 | ₩6,084 | ₩5,590 | ₩5,617 | -5.18% | 4.2만 |
|---|
| 2026.01.06 | ₩6,017 | ₩6,164 | ₩5,805 | ₩5,950 | -1.11% | 1.9만 |
|---|
| 2026.01.05 | ₩6,111 | ₩6,264 | ₩5,937 | ₩5,977 | -2.18% | 2.4만 |
|---|
| 2026.01.02 | ₩6,297 | ₩6,351 | ₩6,017 | ₩6,057 | -3.81% | 2.8만 |
|---|
| 2025.12.31 | ₩5,604 | ₩6,351 | ₩5,350 | ₩6,297 | +12.38% | 27.7만 |
|---|
| 2025.12.30 | ₩5,564 | ₩5,870 | ₩5,297 | ₩5,590 | +0.48% | 8.5만 |
|---|
| 2025.12.29 | ₩5,844 | ₩6,004 | ₩5,443 | ₩5,630 | -3.65% | 9.8만 |
|---|
| 2025.12.26 | ₩5,817 | ₩5,984 | ₩5,730 | ₩5,884 | +1.15% | 5.6만 |
|---|
| 2025.12.24 | ₩5,644 | ₩5,924 | ₩5,604 | ₩5,857 | +3.78% | 2.3만 |
|---|
| 2025.12.23 | ₩5,697 | ₩5,877 | ₩5,390 | ₩5,670 | -0.47% | 6.3만 |
|---|
| 2025.12.22 | ₩6,391 | ₩6,444 | ₩5,257 | ₩5,737 | -10.23% | 21.8만 |
|---|
| 2025.12.19 | ₩6,331 | ₩6,464 | ₩6,164 | ₩6,351 | +0.32% | 4.9만 |
|---|
| 2025.12.18 | ₩6,377 | ₩6,671 | ₩6,030 | ₩6,257 | -1.88% | 38.1만 |
|---|
| 2025.12.17 | ₩6,818 | ₩7,054 | ₩6,204 | ₩6,284 | -7.83% | 20.7만 |
|---|
| 2025.12.16 | ₩6,564 | ₩6,884 | ₩6,404 | ₩6,804 | +3.66% | 5.1만 |
|---|
| 2025.12.15 | ₩6,924 | ₩7,191 | ₩6,284 | ₩6,524 | -5.78% | 10.8만 |
|---|
| 2025.12.12 | ₩7,031 | ₩7,178 | ₩6,764 | ₩6,871 | -2.28% | 9만 |
|---|
| 2025.12.11 | ₩7,058 | ₩7,325 | ₩6,791 | ₩6,858 | -2.84% | 11만 |
|---|
| 2025.12.10 | ₩6,764 | ₩7,245 | ₩6,658 | ₩7,098 | +4.93% | 16.1만 |
|---|
| 2025.12.09 | ₩6,751 | ₩7,031 | ₩6,698 | ₩6,844 | +1.38% | 8.2만 |
|---|
| 2025.12.08 | ₩6,497 | ₩6,938 | ₩6,372 | ₩6,684 | +2.87% | 7.9만 |
|---|
| 2025.12.05 | ₩6,484 | ₩6,791 | ₩6,181 | ₩6,537 | +0.82% | 17.3만 |
|---|
| 2025.12.04 | ₩6,257 | ₩6,618 | ₩5,990 | ₩6,151 | -1.71% | 25.3만 |
|---|
| 2025.12.03 | ₩6,324 | ₩6,484 | ₩6,097 | ₩6,257 | -1.05% | 14.3만 |
|---|
| 2025.12.02 | ₩6,191 | ₩6,417 | ₩6,071 | ₩6,351 | +2.59% | 12.1만 |
|---|
| 2025.12.01 | ₩6,204 | ₩6,404 | ₩6,071 | ₩6,191 | -0.22% | 5.6만 |
|---|
| 2025.11.28 | ₩6,164 | ₩6,431 | ₩5,937 | ₩6,271 | +1.73% | 4.5만 |
|---|
| 2025.11.26 | ₩6,017 | ₩6,257 | ₩5,790 | ₩6,044 | +0.44% | 9만 |
|---|
| 2025.11.25 | ₩5,964 | ₩6,191 | ₩5,644 | ₩6,097 | +2.24% | 5.3만 |
|---|
| 2025.11.24 | ₩5,764 | ₩6,124 | ₩5,764 | ₩5,964 | +3.47% | 5.4만 |
|---|
| 2025.11.21 | ₩5,844 | ₩6,084 | ₩5,577 | ₩5,804 | -0.68% | 6.8만 |
|---|
| 2025.11.20 | ₩6,191 | ₩6,324 | ₩5,657 | ₩5,777 | -6.68% | 5.2만 |
|---|
| 2025.11.19 | ₩5,817 | ₩6,284 | ₩5,817 | ₩6,111 | +5.05% | 6.7만 |
|---|
| 2025.11.18 | ₩5,684 | ₩6,057 | ₩5,457 | ₩5,884 | +3.52% | 11.8만 |
|---|
| 2025.11.17 | ₩5,977 | ₩6,175 | ₩5,577 | ₩5,817 | -2.68% | 6.5만 |
|---|
| 2025.11.14 | ₩5,790 | ₩6,284 | ₩5,630 | ₩6,017 | +3.92% | 16.1만 |
|---|
| 2025.11.13 | ₩6,511 | ₩6,671 | ₩5,577 | ₩5,724 | -12.09% | 46.9만 |
|---|
| 2025.11.12 | ₩6,324 | ₩7,351 | ₩5,817 | ₩6,791 | +7.38% | 17.2만 |
|---|
| 2025.11.11 | ₩6,417 | ₩6,644 | ₩6,177 | ₩6,578 | +2.49% | 10.1만 |
|---|
| 2025.11.10 | ₩6,764 | ₩6,924 | ₩6,391 | ₩6,457 | -4.54% | 4.9만 |
|---|
| 2025.11.07 | ₩6,831 | ₩6,831 | ₩6,604 | ₩6,684 | -2.15% | 8.7만 |
|---|
| 2025.11.06 | ₩6,978 | ₩7,091 | ₩6,818 | ₩6,884 | -1.34% | 3.4만 |
|---|
| 2025.11.05 | ₩6,818 | ₩7,151 | ₩6,818 | ₩6,964 | +2.15% | 2.4만 |
|---|
| 2025.11.04 | ₩6,871 | ₩7,098 | ₩6,778 | ₩6,898 | +0.39% | 4만 |
|---|
| 2025.11.03 | ₩7,405 | ₩7,668 | ₩6,884 | ₩6,924 | -6.49% | 13.1만 |
|---|
| 2025.10.31 | ₩7,218 | ₩7,738 | ₩7,071 | ₩7,471 | +3.51% | 11.5만 |
|---|
| 2025.10.30 | ₩6,938 | ₩7,378 | ₩6,778 | ₩7,165 | +3.27% | 6.6만 |
|---|
| 2025.10.29 | ₩6,964 | ₩7,365 | ₩6,846 | ₩7,018 | +0.77% | 11만 |
|---|
| 2025.10.28 | ₩7,138 | ₩7,405 | ₩7,044 | ₩7,084 | -0.75% | 11.6만 |
|---|
| 2025.10.27 | ₩7,511 | ₩7,725 | ₩6,844 | ₩7,178 | -4.44% | 11만 |
|---|
| 2025.10.24 | ₩7,485 | ₩8,058 | ₩7,378 | ₩7,405 | -1.07% | 16.6만 |
|---|
| 2025.10.23 | ₩6,951 | ₩7,645 | ₩6,871 | ₩7,525 | +8.25% | 9.2만 |
|---|
| 2025.10.22 | ₩7,031 | ₩7,165 | ₩6,671 | ₩6,884 | -2.09% | 22.2만 |
|---|
| 2025.10.21 | ₩6,217 | ₩7,138 | ₩6,004 | ₩7,031 | +13.09% | 19.9만 |
|---|
| 2025.10.20 | ₩6,030 | ₩6,244 | ₩5,950 | ₩6,204 | +2.88% | 7.1만 |
|---|
| 2025.10.17 | ₩6,124 | ₩6,231 | ₩5,788 | ₩6,004 | -1.96% | 6.7만 |
|---|
| 2025.10.16 | ₩6,511 | ₩6,584 | ₩6,071 | ₩6,137 | -5.74% | 7.3만 |
|---|
| 2025.10.15 | ₩6,044 | ₩6,497 | ₩6,018 | ₩6,457 | +6.84% | 12만 |
|---|
| 2025.10.14 | ₩5,537 | ₩6,085 | ₩5,417 | ₩5,950 | +7.47% | 11.6만 |
|---|
| 2025.10.13 | ₩5,337 | ₩5,737 | ₩5,230 | ₩5,604 | +5.00% | 23.9만 |
|---|
| 2025.10.10 | ₩5,590 | ₩5,692 | ₩5,243 | ₩5,310 | -5.01% | 21만 |
|---|