시장 데이터를 불러오는 중
전체 종목
Live Nation Entertainment, Inc. Common Stock 과거 주가
Live Nation Entertainment, Inc. Common Stock · LYV · NYSE
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Live Nation Entertainment, Inc. Common Stock · LYV · NYSE
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩226,686 | ₩232,580 | ₩226,686 | ₩227,113 | +0.19% | 159.1만 |
| 2026.10.08 | ₩226,886 | ₩229,806 | ₩226,540 | ₩228,460 | +0.69% | 198.5만 |
| 2026.10.07 | ₩227,740 | ₩229,780 | ₩225,286 | ₩227,793 | +0.02% | 116.2만 |
| 2026.10.06 | ₩225,953 | ₩231,153 | ₩225,953 | ₩229,073 | +1.38% | 173.7만 |
| 2026.10.05 | ₩224,313 | ₩229,273 | ₩222,779 | ₩227,566 | +1.45% | 283.2만 |
| 2026.10.02 | ₩223,873 | ₩225,953 | ₩222,126 | ₩225,033 | +0.52% | 207.1만 |
| 2026.10.01 | ₩228,980 | ₩228,980 | ₩219,766 | ₩222,473 | -2.84% | 266.9만 |
| 2026.09.30 | ₩228,526 | ₩230,566 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩225,740 |
| -1.22% |
| 185.2만 |
| 2026.09.29 | ₩228,566 | ₩229,913 | ₩227,020 | ₩228,126 | -0.19% | 150.9만 |
|---|
| 2026.09.28 | ₩227,860 | ₩232,006 | ₩227,620 | ₩229,193 | +0.59% | 220.6만 |
|---|
| 2026.09.25 | ₩227,460 | ₩228,513 | ₩224,980 | ₩227,833 | +0.16% | 115.3만 |
|---|
| 2026.09.24 | ₩224,153 | ₩228,553 | ₩221,486 | ₩228,086 | +1.75% | 193.7만 |
|---|
| 2026.09.23 | ₩225,246 | ₩228,913 | ₩223,766 | ₩225,380 | +0.06% | 207.3만 |
|---|
| 2026.09.22 | ₩227,966 | ₩228,313 | ₩223,299 | ₩226,460 | -0.66% | 181.1만 |
|---|
| 2026.09.21 | ₩225,006 | ₩226,966 | ₩223,566 | ₩225,580 | +0.25% | 187.2만 |
|---|
| 2026.09.18 | ₩224,006 | ₩224,900 | ₩221,873 | ₩222,833 | -0.52% | 447.7만 |
|---|
| 2026.09.17 | ₩229,726 | ₩229,833 | ₩224,086 | ₩224,460 | -2.29% | 144.8만 |
|---|
| 2026.09.16 | ₩228,126 | ₩232,940 | ₩226,260 | ₩228,180 | +0.02% | 172.2만 |
|---|
| 2026.09.15 | ₩227,873 | ₩228,486 | ₩224,566 | ₩226,993 | -0.39% | 187.1만 |
|---|
| 2026.09.14 | ₩225,953 | ₩231,153 | ₩225,953 | ₩228,660 | +1.20% | 151.9만 |
|---|
| 2026.09.11 | ₩232,500 | ₩232,500 | ₩224,059 | ₩226,873 | -2.42% | 204.5만 |
|---|
| 2026.09.10 | ₩226,020 | ₩229,980 | ₩224,633 | ₩226,780 | +0.34% | 175.4만 |
|---|
| 2026.09.09 | ₩226,526 | ₩229,100 | ₩225,380 | ₩226,660 | +0.06% | 290.1만 |
|---|
| 2026.09.08 | ₩230,393 | ₩230,700 | ₩227,126 | ₩227,273 | -1.35% | 267.9만 |
|---|
| 2026.09.04 | ₩237,607 | ₩237,607 | ₩228,966 | ₩231,340 | -2.64% | 194.7만 |
|---|
| 2026.09.03 | ₩241,740 | ₩242,953 | ₩235,793 | ₩236,660 | -2.10% | 143.5만 |
|---|
| 2026.09.02 | ₩236,593 | ₩240,873 | ₩236,447 | ₩239,460 | +1.21% | 181.1만 |
|---|
| 2026.09.01 | ₩239,300 | ₩240,233 | ₩236,180 | ₩236,273 | -1.26% | 162.4만 |
|---|
| 2026.08.31 | ₩241,553 | ₩242,687 | ₩238,580 | ₩239,860 | -0.70% | 179만 |
|---|
| 2026.08.28 | ₩240,980 | ₩242,287 | ₩237,007 | ₩242,207 | +0.51% | 127.9만 |
|---|
| 2026.08.27 | ₩242,407 | ₩244,113 | ₩238,540 | ₩240,860 | -0.64% | 195.2만 |
|---|
| 2026.08.26 | ₩251,767 | ₩251,954 | ₩243,353 | ₩243,527 | -3.27% | 163.4만 |
|---|
| 2026.08.25 | ₩246,113 | ₩249,074 | ₩245,340 | ₩249,034 | +1.19% | 144.2만 |
|---|
| 2026.08.24 | ₩244,100 | ₩247,433 | ₩242,860 | ₩246,127 | +0.83% | 169.7만 |
|---|
| 2026.08.21 | ₩243,660 | ₩244,273 | ₩241,567 | ₩242,433 | -0.50% | 158.8만 |
|---|
| 2026.08.20 | ₩244,913 | ₩248,167 | ₩242,113 | ₩242,700 | -0.90% | 153.5만 |
|---|
| 2026.08.19 | ₩242,247 | ₩247,580 | ₩240,060 | ₩245,593 | +1.38% | 161.2만 |
|---|
| 2026.08.18 | ₩245,713 | ₩246,673 | ₩239,780 | ₩239,793 | -2.41% | 147.9만 |
|---|
| 2026.08.17 | ₩249,020 | ₩249,714 | ₩245,553 | ₩245,927 | -1.24% | 162.9만 |
|---|
| 2026.08.14 | ₩248,634 | ₩252,340 | ₩248,113 | ₩251,287 | +1.07% | 116.3만 |
|---|
| 2026.08.13 | ₩248,300 | ₩250,807 | ₩247,167 | ₩248,087 | -0.09% | 300.1만 |
|---|
| 2026.08.12 | ₩244,727 | ₩247,807 | ₩242,780 | ₩247,113 | +0.98% | 158.1만 |
|---|
| 2026.08.11 | ₩244,633 | ₩247,820 | ₩244,007 | ₩244,447 | -0.08% | 171.6만 |
|---|
| 2026.08.10 | ₩241,407 | ₩246,300 | ₩239,380 | ₩246,193 | +1.98% | 198.7만 |
|---|
| 2026.08.07 | ₩242,673 | ₩245,567 | ₩239,793 | ₩240,887 | -0.74% | 133.6만 |
|---|
| 2026.08.06 | ₩244,460 | ₩245,980 | ₩241,047 | ₩242,367 | -0.86% | 168.9만 |
|---|
| 2026.08.05 | ₩245,247 | ₩247,540 | ₩243,473 | ₩244,700 | -0.22% | 134.6만 |
|---|
| 2026.08.04 | ₩242,433 | ₩247,273 | ₩242,073 | ₩244,940 | +1.03% | 304.4만 |
|---|
| 2026.08.03 | ₩235,486 | ₩242,673 | ₩233,100 | ₩242,260 | +2.88% | 321.3만 |
|---|
| 2026.07.31 | ₩246,540 | ₩249,607 | ₩228,006 | ₩232,180 | -5.82% | 502.9만 |
|---|
| 2026.07.30 | ₩246,540 | ₩247,113 | ₩240,780 | ₩244,753 | -0.72% | 411.2만 |
|---|
| 2026.07.29 | ₩241,233 | ₩246,167 | ₩238,953 | ₩245,913 | +1.94% | 234.5만 |
|---|
| 2026.07.28 | ₩238,793 | ₩243,527 | ₩238,793 | ₩241,167 | +0.99% | 161.9만 |
|---|
| 2026.07.27 | ₩239,247 | ₩241,020 | ₩237,713 | ₩239,207 | -0.02% | 170.5만 |
|---|
| 2026.07.24 | ₩236,407 | ₩238,020 | ₩233,726 | ₩236,327 | -0.03% | 139.2만 |
|---|
| 2026.07.23 | ₩236,633 | ₩238,087 | ₩233,860 | ₩234,753 | -0.79% | 162.9만 |
|---|
| 2026.07.22 | ₩237,020 | ₩240,247 | ₩235,460 | ₩237,233 | +0.09% | 126.8만 |
|---|
| 2026.07.21 | ₩236,647 | ₩239,807 | ₩234,886 | ₩237,113 | +0.20% | 192.7만 |
|---|
| 2026.07.20 | ₩241,820 | ₩245,313 | ₩240,313 | ₩241,153 | -0.28% | 163.8만 |
|---|
| 2026.07.17 | ₩237,060 | ₩241,647 | ₩237,060 | ₩240,300 | +1.37% | 125.7만 |
|---|
| 2026.07.16 | ₩238,220 | ₩239,887 | ₩235,940 | ₩239,807 | +0.67% | 141.5만 |
|---|
| 2026.07.15 | ₩241,740 | ₩245,780 | ₩237,353 | ₩237,927 | -1.58% | 173.4만 |
|---|
| 2026.07.14 | ₩245,513 | ₩246,647 | ₩240,753 | ₩242,087 | -1.40% | 133.6만 |
|---|
| 2026.07.13 | ₩240,260 | ₩245,580 | ₩240,260 | ₩244,340 | +1.70% | 206.9만 |
|---|
| 2026.07.10 | ₩244,433 | ₩244,447 | ₩238,700 | ₩239,727 | -1.93% | 163.1만 |
|---|
| 2026.07.09 | ₩242,633 | ₩248,407 | ₩242,340 | ₩243,447 | +0.34% | 216.5만 |
|---|
| 2026.07.08 | ₩244,700 | ₩246,153 | ₩240,740 | ₩242,860 | -0.75% | 147.8만 |
|---|
| 2026.07.07 | ₩246,047 | ₩247,607 | ₩244,233 | ₩245,233 | -0.33% | 210.2만 |
|---|
| 2026.07.06 | ₩248,033 | ₩250,674 | ₩241,860 | ₩244,393 | -1.47% | 246.1만 |
|---|
| 2026.07.02 | ₩244,207 | ₩249,127 | ₩240,033 | ₩248,794 | +1.88% | 232.1만 |
|---|
| 2026.07.01 | ₩245,660 | ₩250,194 | ₩241,180 | ₩245,313 | -0.14% | 315만 |
|---|
| 2026.06.30 | ₩242,660 | ₩246,487 | ₩242,380 | ₩244,153 | +0.62% | 500.7만 |
|---|
| 2026.06.29 | ₩239,193 | ₩244,687 | ₩236,246 | ₩243,420 | +1.77% | 271.2만 |
|---|
| 2026.06.26 | ₩234,100 | ₩241,233 | ₩231,646 | ₩239,287 | +2.22% | 357.7만 |
|---|
| 2026.06.25 | ₩230,180 | ₩235,073 | ₩228,366 | ₩233,486 | +1.44% | 290.3만 |
|---|
| 2026.06.24 | ₩224,153 | ₩230,966 | ₩221,539 | ₩228,633 | +2.00% | 206.8만 |
|---|
| 2026.06.23 | ₩226,126 | ₩228,966 | ₩223,313 | ₩224,806 | -0.58% | 310.3만 |
|---|
| 2026.06.22 | ₩228,033 | ₩229,793 | ₩224,193 | ₩227,420 | -0.27% | 306만 |
|---|
| 2026.06.18 | ₩230,966 | ₩232,140 | ₩226,193 | ₩228,326 | -1.14% | 741.5만 |
|---|
| 2026.06.17 | ₩231,113 | ₩232,926 | ₩228,060 | ₩228,700 | -1.04% | 173.2만 |
|---|
| 2026.06.16 | ₩233,340 | ₩234,606 | ₩230,393 | ₩232,140 | -0.51% | 170.9만 |
|---|
| 2026.06.15 | ₩231,233 | ₩234,673 | ₩228,966 | ₩234,473 | +1.40% | 257.4만 |
|---|
| 2026.06.12 | ₩231,886 | ₩232,006 | ₩227,833 | ₩230,020 | -0.81% | 155.2만 |
|---|
| 2026.06.11 | ₩224,553 | ₩233,340 | ₩223,339 | ₩229,780 | +2.33% | 316만 |
|---|
| 2026.06.10 | ₩217,686 | ₩226,406 | ₩215,273 | ₩223,339 | +2.60% | 310.6만 |
|---|
| 2026.06.09 | ₩212,979 | ₩216,886 | ₩210,699 | ₩216,886 | +1.83% | 168.9만 |
|---|
| 2026.06.08 | ₩213,766 | ₩216,619 | ₩211,953 | ₩212,686 | -0.51% | 174만 |
|---|
| 2026.06.05 | ₩214,459 | ₩215,006 | ₩211,446 | ₩213,433 | -0.48% | 178.6만 |
|---|
| 2026.06.04 | ₩221,006 | ₩221,033 | ₩213,046 | ₩214,686 | -2.86% | 327.3만 |
|---|
| 2026.06.03 | ₩222,393 | ₩223,699 | ₩217,753 | ₩219,006 | -1.52% | 224.9만 |
|---|
| 2026.06.02 | ₩225,753 | ₩226,873 | ₩221,993 | ₩223,526 | -0.99% | 259.3만 |
|---|
| 2026.06.01 | ₩225,473 | ₩228,420 | ₩222,446 | ₩227,273 | +0.80% | 163.4만 |
|---|
| 2026.05.29 | ₩221,793 | ₩227,873 | ₩221,299 | ₩224,553 | +1.24% | 356만 |
|---|
| 2026.05.28 | ₩221,339 | ₩224,766 | ₩218,993 | ₩222,713 | +0.62% | 168.4만 |
|---|
| 2026.05.27 | ₩221,713 | ₩225,273 | ₩220,913 | ₩222,086 | +0.17% | 251.1만 |
|---|
| 2026.05.26 | ₩222,899 | ₩225,766 | ₩221,459 | ₩222,033 | -0.39% | 219.1만 |
|---|
| 2026.05.22 | ₩220,899 | ₩222,699 | ₩218,886 | ₩220,739 | -0.07% | 122.6만 |
|---|
| 2026.05.21 | ₩216,299 | ₩223,966 | ₩215,179 | ₩221,313 | +2.32% | 220.4만 |
|---|
| 2026.05.20 | ₩216,713 | ₩220,153 | ₩212,953 | ₩219,259 | +1.18% | 474.2만 |
|---|
| 2026.05.19 | ₩221,953 | ₩222,353 | ₩217,353 | ₩217,353 | -2.07% | 249.4만 |
|---|
| 2026.05.18 | ₩225,006 | ₩227,780 | ₩222,753 | ₩223,326 | -0.75% | 144.3만 |
|---|
| 2026.05.15 | ₩225,180 | ₩226,540 | ₩222,913 | ₩225,166 | -0.01% | 192.4만 |
|---|
| 2026.05.14 | ₩226,126 | ₩230,833 | ₩224,406 | ₩226,660 | +0.24% | 202.8만 |
|---|
| 2026.05.13 | ₩220,833 | ₩226,953 | ₩218,579 | ₩224,620 | +1.71% | 214.8만 |
|---|
| 2026.05.12 | ₩216,859 | ₩223,193 | ₩215,406 | ₩220,899 | +1.86% | 234.1만 |
|---|
| 2026.05.11 | ₩214,446 | ₩219,419 | ₩213,033 | ₩217,339 | +1.35% | 249.3만 |
|---|
| 2026.05.08 | ₩222,099 | ₩222,686 | ₩216,339 | ₩217,713 | -1.98% | 357.1만 |
|---|
| 2026.05.07 | ₩225,353 | ₩226,286 | ₩216,353 | ₩221,006 | -1.93% | 447.2만 |
|---|
| 2026.05.06 | ₩215,246 | ₩226,553 | ₩212,272 | ₩223,766 | +3.96% | 654.4만 |
|---|
| 2026.05.05 | ₩210,726 | ₩212,419 | ₩208,326 | ₩209,686 | -0.49% | 348.8만 |
|---|
| 2026.05.04 | ₩211,592 | ₩211,606 | ₩208,526 | ₩210,112 | -0.70% | 216.8만 |
|---|
| 2026.05.01 | ₩211,806 | ₩212,019 | ₩208,072 | ₩211,006 | -0.38% | 244.2만 |
|---|
| 2026.04.30 | ₩203,672 | ₩210,966 | ₩202,952 | ₩210,592 | +3.40% | 251.9만 |
|---|
| 2026.04.29 | ₩203,246 | ₩205,632 | ₩201,926 | ₩204,179 | +0.46% | 145.5만 |
|---|
| 2026.04.28 | ₩209,792 | ₩210,886 | ₩205,792 | ₩206,339 | -1.65% | 177만 |
|---|
| 2026.04.27 | ₩207,232 | ₩210,672 | ₩206,059 | ₩208,659 | +0.69% | 217.8만 |
|---|
| 2026.04.24 | ₩203,179 | ₩209,272 | ₩201,419 | ₩208,859 | +2.80% | 250.4만 |
|---|
| 2026.04.23 | ₩205,112 | ₩207,726 | ₩202,472 | ₩204,286 | -0.40% | 273.9만 |
|---|
| 2026.04.22 | ₩204,259 | ₩207,592 | ₩203,499 | ₩206,179 | +0.94% | 149.7만 |
|---|
| 2026.04.21 | ₩208,459 | ₩210,752 | ₩204,112 | ₩204,499 | -1.90% | 214.9만 |
|---|
| 2026.04.20 | ₩207,259 | ₩211,139 | ₩206,819 | ₩208,126 | +0.42% | 288.7만 |
|---|
| 2026.04.17 | ₩214,259 | ₩215,673 | ₩206,859 | ₩208,752 | -2.57% | 411.5만 |
|---|
| 2026.04.16 | ₩208,139 | ₩214,513 | ₩206,992 | ₩214,126 | +2.88% | 474.4만 |
|---|
| 2026.04.15 | ₩222,046 | ₩224,126 | ₩204,566 | ₩207,766 | -6.43% | 643.1만 |
|---|
| 2026.04.14 | ₩220,966 | ₩224,740 | ₩220,353 | ₩221,713 | +0.34% | 177.5만 |
|---|
| 2026.04.13 | ₩210,912 | ₩222,193 | ₩210,912 | ₩220,966 | +4.77% | 248.9만 |
|---|
| 2026.04.10 | ₩219,366 | ₩219,566 | ₩213,379 | ₩214,126 | -2.39% | 320.4만 |
|---|
| 2026.04.09 | ₩216,739 | ₩219,673 | ₩214,713 | ₩218,219 | +0.68% | 256.5만 |
|---|
| 2026.04.08 | ₩218,233 | ₩221,313 | ₩215,553 | ₩218,086 | -0.07% | 355.7만 |
|---|
| 2026.04.07 | ₩212,873 | ₩214,259 | ₩209,419 | ₩211,059 | -0.85% | 211.4만 |
|---|
| 2026.04.06 | ₩209,672 | ₩214,273 | ₩207,552 | ₩213,499 | +1.83% | 191.2만 |
|---|
| 2026.04.02 | ₩201,219 | ₩208,206 | ₩199,019 | ₩207,672 | +3.21% | 222.5만 |
|---|
| 2026.04.01 | ₩203,352 | ₩205,512 | ₩200,432 | ₩203,512 | +0.08% | 309.5만 |
|---|
| 2026.03.31 | ₩200,979 | ₩207,339 | ₩199,299 | ₩203,352 | +1.18% | 627.2만 |
|---|
| 2026.03.30 | ₩197,525 | ₩201,152 | ₩195,339 | ₩198,259 | +0.37% | 205.8만 |
|---|
| 2026.03.27 | ₩199,045 | ₩200,045 | ₩192,005 | ₩194,285 | -2.39% | 293.4만 |
|---|
| 2026.03.26 | ₩205,246 | ₩206,219 | ₩199,339 | ₩200,072 | -2.52% | 183.7만 |
|---|
| 2026.03.25 | ₩205,406 | ₩208,126 | ₩203,099 | ₩206,566 | +0.56% | 214만 |
|---|
| 2026.03.24 | ₩202,059 | ₩206,552 | ₩201,072 | ₩203,606 | +0.77% | 237만 |
|---|
| 2026.03.23 | ₩201,432 | ₩205,512 | ₩200,966 | ₩202,446 | +0.50% | 249.6만 |
|---|
| 2026.03.20 | ₩203,419 | ₩205,992 | ₩197,565 | ₩198,472 | -2.43% | 527.9만 |
|---|
| 2026.03.19 | ₩207,392 | ₩208,592 | ₩202,926 | ₩205,592 | -0.87% | 179.5만 |
|---|
| 2026.03.18 | ₩206,806 | ₩211,526 | ₩204,979 | ₩208,632 | +0.88% | 192.1만 |
|---|
| 2026.03.17 | ₩211,872 | ₩213,553 | ₩207,579 | ₩207,766 | -1.94% | 139.3만 |
|---|
| 2026.03.16 | ₩205,272 | ₩209,952 | ₩204,166 | ₩209,419 | +2.02% | 321.5만 |
|---|
| 2026.03.13 | ₩214,646 | ₩216,153 | ₩203,526 | ₩205,299 | -4.35% | 403.5만 |
|---|
| 2026.03.12 | ₩221,339 | ₩221,379 | ₩213,126 | ₩213,766 | -3.42% | 314.9만 |
|---|
| 2026.03.11 | ₩220,886 | ₩222,259 | ₩217,979 | ₩221,113 | +0.10% | 183.7만 |
|---|
| 2026.03.10 | ₩220,179 | ₩222,673 | ₩216,726 | ₩220,713 | +0.24% | 337.7만 |
|---|
| 2026.03.09 | ₩216,179 | ₩223,419 | ₩214,166 | ₩221,073 | +2.26% | 768.1만 |
|---|
| 2026.03.06 | ₩212,219 | ₩213,939 | ₩208,139 | ₩208,179 | -1.90% | 260.5만 |
|---|
| 2026.03.05 | ₩209,472 | ₩213,779 | ₩209,459 | ₩213,046 | +1.71% | 291.7만 |
|---|
| 2026.03.04 | ₩215,046 | ₩216,939 | ₩206,926 | ₩211,526 | -1.64% | 336.2만 |
|---|
| 2026.03.03 | ₩212,113 | ₩216,766 | ₩206,179 | ₩216,099 | +1.88% | 397.6만 |
|---|
| 2026.03.02 | ₩213,486 | ₩215,979 | ₩207,139 | ₩215,753 | +1.06% | 319.6만 |
|---|
| 2026.02.27 | ₩210,539 | ₩219,113 | ₩209,699 | ₩216,193 | +2.69% | 535.3만 |
|---|
| 2026.02.26 | ₩208,219 | ₩212,886 | ₩207,219 | ₩210,552 | +1.12% | 186.2만 |
|---|
| 2026.02.25 | ₩213,206 | ₩214,299 | ₩206,726 | ₩206,966 | -2.93% | 348.1만 |
|---|
| 2026.02.24 | ₩210,699 | ₩212,739 | ₩210,032 | ₩210,646 | -0.03% | 282.6만 |
|---|
| 2026.02.23 | ₩217,179 | ₩220,486 | ₩210,339 | ₩211,046 | -2.82% | 351만 |
|---|
| 2026.02.20 | ₩215,006 | ₩224,726 | ₩214,339 | ₩216,899 | +0.88% | 689.5만 |
|---|
| 2026.02.19 | ₩207,712 | ₩215,139 | ₩205,912 | ₩209,952 | +1.08% | 375.8만 |
|---|
| 2026.02.18 | ₩213,246 | ₩213,939 | ₩205,659 | ₩207,712 | -2.59% | 355.5만 |
|---|
| 2026.02.17 | ₩208,299 | ₩210,966 | ₩203,646 | ₩210,046 | +0.84% | 237.3만 |
|---|
| 2026.02.13 | ₩208,339 | ₩213,073 | ₩205,352 | ₩211,032 | +1.29% | 254만 |
|---|
| 2026.02.12 | ₩200,606 | ₩213,193 | ₩200,005 | ₩206,499 | +2.94% | 500.6만 |
|---|
| 2026.02.11 | ₩200,312 | ₩201,792 | ₩197,152 | ₩201,486 | +0.59% | 241.9만 |
|---|
| 2026.02.10 | ₩198,005 | ₩203,046 | ₩196,965 | ₩199,099 | +0.55% | 210.9만 |
|---|
| 2026.02.09 | ₩187,952 | ₩197,619 | ₩187,272 | ₩197,219 | +4.93% | 293.8만 |
|---|
| 2026.02.06 | ₩185,472 | ₩188,872 | ₩184,005 | ₩187,792 | +1.25% | 288.1만 |
|---|
| 2026.02.05 | ₩188,392 | ₩190,445 | ₩181,898 | ₩184,378 | -2.13% | 234.8만 |
|---|
| 2026.02.04 | ₩188,645 | ₩190,125 | ₩186,418 | ₩189,952 | +0.69% | 281.9만 |
|---|
| 2026.02.03 | ₩190,952 | ₩191,352 | ₩184,992 | ₩188,459 | -1.31% | 286.5만 |
|---|
| 2026.02.02 | ₩192,952 | ₩195,699 | ₩189,979 | ₩191,925 | -0.53% | 184.7만 |
|---|
| 2026.01.30 | ₩196,539 | ₩197,499 | ₩191,059 | ₩193,939 | -1.32% | 182.4만 |
|---|
| 2026.01.29 | ₩198,232 | ₩198,512 | ₩194,419 | ₩197,045 | -0.60% | 164.3만 |
|---|
| 2026.01.28 | ₩196,112 | ₩197,819 | ₩195,459 | ₩196,712 | +0.31% | 145만 |
|---|
| 2026.01.27 | ₩196,685 | ₩196,685 | ₩192,752 | ₩195,739 | -0.48% | 199.3만 |
|---|
| 2026.01.26 | ₩196,045 | ₩199,886 | ₩195,179 | ₩197,072 | +0.52% | 265.6만 |
|---|
| 2026.01.23 | ₩184,098 | ₩197,472 | ₩183,338 | ₩195,965 | +6.45% | 551.7만 |
|---|
| 2026.01.22 | ₩187,245 | ₩188,952 | ₩183,352 | ₩184,192 | -1.63% | 229.5만 |
|---|
| 2026.01.21 | ₩188,845 | ₩188,925 | ₩183,672 | ₩186,285 | -1.36% | 308.9만 |
|---|
| 2026.01.20 | ₩190,219 | ₩191,125 | ₩187,352 | ₩187,538 | -1.41% | 247.3만 |
|---|
| 2026.01.16 | ₩193,472 | ₩195,779 | ₩192,005 | ₩192,579 | -0.46% | 519만 |
|---|
| 2026.01.15 | ₩197,699 | ₩197,699 | ₩193,019 | ₩194,312 | -1.71% | 245.3만 |
|---|
| 2026.01.14 | ₩193,819 | ₩196,059 | ₩192,872 | ₩195,712 | +0.98% | 289.3만 |
|---|
| 2026.01.13 | ₩196,192 | ₩197,085 | ₩191,445 | ₩194,699 | -0.76% | 321.5만 |
|---|
| 2026.01.12 | ₩193,125 | ₩199,019 | ₩192,459 | ₩198,472 | +2.77% | 256만 |
|---|
| 2026.01.09 | ₩197,525 | ₩198,619 | ₩193,165 | ₩194,765 | -1.40% | 285.6만 |
|---|
| 2026.01.08 | ₩191,765 | ₩196,672 | ₩190,272 | ₩196,365 | +2.40% | 209.5만 |
|---|
| 2026.01.07 | ₩193,152 | ₩195,325 | ₩191,339 | ₩191,952 | -0.62% | 243.8만 |
|---|
| 2026.01.06 | ₩193,925 | ₩195,539 | ₩192,125 | ₩194,032 | +0.06% | 244만 |
|---|
| 2026.01.05 | ₩193,125 | ₩197,192 | ₩192,845 | ₩193,752 | +0.32% | 208만 |
|---|
| 2026.01.02 | ₩189,912 | ₩195,125 | ₩189,912 | ₩193,752 | +2.02% | 185.9만 |
|---|
| 2025.12.31 | ₩191,792 | ₩192,632 | ₩189,992 | ₩190,005 | -0.93% | 124.1만 |
|---|
| 2025.12.30 | ₩192,312 | ₩193,485 | ₩191,072 | ₩192,125 | -0.10% | 138.1만 |
|---|
| 2025.12.29 | ₩194,819 | ₩195,019 | ₩192,299 | ₩192,765 | -1.05% | 193.3만 |
|---|
| 2025.12.26 | ₩193,819 | ₩195,472 | ₩193,472 | ₩194,419 | +0.31% | 121.6만 |
|---|
| 2025.12.24 | ₩192,445 | ₩193,752 | ₩191,765 | ₩193,752 | +0.68% | 69.7만 |
|---|
| 2025.12.23 | ₩189,872 | ₩193,019 | ₩189,192 | ₩192,139 | +1.19% | 193만 |
|---|
| 2025.12.22 | ₩188,765 | ₩190,832 | ₩187,898 | ₩189,005 | +0.13% | 181.5만 |
|---|
| 2025.12.19 | ₩185,498 | ₩189,459 | ₩184,672 | ₩188,139 | +1.42% | 639.2만 |
|---|
| 2025.12.18 | ₩183,058 | ₩186,858 | ₩181,765 | ₩185,178 | +1.16% | 255.3만 |
|---|
| 2025.12.17 | ₩183,672 | ₩183,685 | ₩180,072 | ₩181,885 | -0.97% | 321.9만 |
|---|
| 2025.12.16 | ₩188,672 | ₩188,672 | ₩183,845 | ₩184,138 | -2.40% | 271.1만 |
|---|
| 2025.12.15 | ₩188,992 | ₩190,512 | ₩185,858 | ₩188,885 | -0.06% | 264.8만 |
|---|
| 2025.12.12 | ₩190,579 | ₩192,672 | ₩189,139 | ₩190,859 | +0.15% | 229.3만 |
|---|
| 2025.12.11 | ₩183,925 | ₩189,165 | ₩183,925 | ₩189,165 | +2.85% | 204.1만 |
|---|
| 2025.12.10 | ₩187,632 | ₩187,632 | ₩181,592 | ₩185,098 | -1.35% | 360.1만 |
|---|
| 2025.12.09 | ₩183,765 | ₩187,338 | ₩182,925 | ₩185,432 | +0.91% | 235.4만 |
|---|
| 2025.12.08 | ₩185,218 | ₩186,738 | ₩181,498 | ₩184,112 | -0.60% | 353.4만 |
|---|
| 2025.12.05 | ₩186,725 | ₩188,045 | ₩184,005 | ₩185,778 | -0.51% | 479.3만 |
|---|
| 2025.12.04 | ₩182,058 | ₩186,512 | ₩180,458 | ₩186,245 | +2.30% | 412.6만 |
|---|
| 2025.12.03 | ₩171,911 | ₩181,952 | ₩171,538 | ₩181,352 | +5.49% | 508.8만 |
|---|
| 2025.12.02 | ₩174,805 | ₩175,338 | ₩171,338 | ₩171,391 | -1.95% | 257만 |
|---|
| 2025.12.01 | ₩174,378 | ₩176,472 | ₩172,951 | ₩174,805 | +0.24% | 189.6만 |
|---|
| 2025.11.28 | ₩174,005 | ₩176,205 | ₩173,658 | ₩175,271 | +0.73% | 93.6만 |
|---|
| 2025.11.26 | ₩172,978 | ₩176,178 | ₩172,965 | ₩174,738 | +1.02% | 276.4만 |
|---|
| 2025.11.25 | ₩170,645 | ₩173,365 | ₩167,125 | ₩172,751 | +1.23% | 444.7만 |
|---|
| 2025.11.24 | ₩173,898 | ₩174,138 | ₩167,258 | ₩167,485 | -3.69% | 498.6만 |
|---|
| 2025.11.21 | ₩172,178 | ₩176,152 | ₩171,205 | ₩174,178 | +1.16% | 273.7만 |
|---|
| 2025.11.20 | ₩174,111 | ₩176,365 | ₩171,191 | ₩172,018 | -1.20% | 323.6만 |
|---|
| 2025.11.19 | ₩175,618 | ₩176,005 | ₩171,951 | ₩173,338 | -1.30% | 292.2만 |
|---|
| 2025.11.18 | ₩175,698 | ₩177,192 | ₩173,565 | ₩175,111 | -0.33% | 337.8만 |
|---|
| 2025.11.17 | ₩180,578 | ₩181,272 | ₩174,285 | ₩176,565 | -2.22% | 452.4만 |
|---|
| 2025.11.14 | ₩181,978 | ₩182,405 | ₩180,192 | ₩181,152 | -0.45% | 177.7만 |
|---|
| 2025.11.13 | ₩186,258 | ₩187,325 | ₩182,072 | ₩182,432 | -2.05% | 264.1만 |
|---|
| 2025.11.12 | ₩189,832 | ₩191,619 | ₩187,312 | ₩187,325 | -1.32% | 337.4만 |
|---|
| 2025.11.11 | ₩191,032 | ₩191,672 | ₩188,965 | ₩189,139 | -0.99% | 386.3만 |
|---|
| 2025.11.10 | ₩187,312 | ₩193,019 | ₩187,312 | ₩191,139 | +2.04% | 362.8만 |
|---|
| 2025.11.07 | ₩182,485 | ₩189,432 | ₩180,058 | ₩187,352 | +2.67% | 412.5만 |
|---|
| 2025.11.06 | ₩179,138 | ₩188,005 | ₩178,058 | ₩183,698 | +2.55% | 706.9만 |
|---|
| 2025.11.05 | ₩190,672 | ₩193,339 | ₩178,725 | ₩179,725 | -5.74% | 885.1만 |
|---|
| 2025.11.04 | ₩195,459 | ₩203,486 | ₩195,459 | ₩201,006 | +2.84% | 336.5만 |
|---|
| 2025.11.03 | ₩198,059 | ₩201,366 | ₩194,805 | ₩199,792 | +0.88% | 369.5만 |
|---|
| 2025.10.31 | ₩197,459 | ₩201,526 | ₩196,619 | ₩199,379 | +0.97% | 281.5만 |
|---|
| 2025.10.30 | ₩197,352 | ₩200,619 | ₩196,525 | ₩197,365 | +0.01% | 302.6만 |
|---|
| 2025.10.29 | ₩200,352 | ₩203,659 | ₩198,779 | ₩198,925 | -0.71% | 200.9만 |
|---|
| 2025.10.28 | ₩204,339 | ₩204,352 | ₩200,779 | ₩201,432 | -1.42% | 170.2만 |
|---|
| 2025.10.27 | ₩205,219 | ₩205,592 | ₩202,539 | ₩204,232 | -0.48% | 137.8만 |
|---|
| 2025.10.24 | ₩205,339 | ₩207,006 | ₩203,739 | ₩203,819 | -0.74% | 134.7만 |
|---|
| 2025.10.23 | ₩208,966 | ₩210,659 | ₩203,352 | ₩204,446 | -2.16% | 191.5만 |
|---|
| 2025.10.22 | ₩212,259 | ₩212,259 | ₩206,379 | ₩208,206 | -1.91% | 185만 |
|---|
| 2025.10.21 | ₩208,952 | ₩211,192 | ₩208,926 | ₩209,659 | +0.34% | 121.8만 |
|---|
| 2025.10.20 | ₩207,246 | ₩210,912 | ₩207,246 | ₩209,032 | +0.86% | 187.2만 |
|---|
| 2025.10.17 | ₩202,859 | ₩208,606 | ₩202,179 | ₩206,926 | +2.00% | 393.4만 |
|---|
| 2025.10.16 | ₩206,379 | ₩208,326 | ₩201,059 | ₩202,286 | -1.98% | 154.7만 |
|---|
| 2025.10.15 | ₩204,179 | ₩208,952 | ₩202,832 | ₩206,979 | +1.37% | 229.1만 |
|---|
| 2025.10.14 | ₩203,806 | ₩205,392 | ₩202,272 | ₩203,779 | -0.01% | 149.4만 |
|---|
| 2025.10.13 | ₩205,246 | ₩207,032 | ₩204,432 | ₩205,152 | -0.05% | 259.1만 |
|---|
| 2025.10.10 | ₩203,246 | ₩206,072 | ₩201,979 | ₩203,952 | +0.35% | 211.6만 |
|---|