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 | ₩226,950 | ₩232,850 | ₩226,950 | ₩227,377 | +0.19% | 159.1만 |
| 2026.10.08 | ₩227,150 | ₩230,073 | ₩226,803 | ₩228,725 | +0.69% | 198.5만 |
| 2026.10.07 | ₩228,004 | ₩230,047 | ₩225,548 | ₩228,058 | +0.02% | 116.2만 |
| 2026.10.06 | ₩226,216 | ₩231,422 | ₩226,216 | ₩229,339 | +1.38% | 173.7만 |
| 2026.10.05 | ₩224,574 | ₩229,539 | ₩223,038 | ₩227,831 | +1.45% | 283.2만 |
| 2026.10.02 | ₩224,133 | ₩226,216 | ₩222,384 | ₩225,294 | +0.52% | 207.1만 |
| 2026.10.01 | ₩229,246 | ₩229,246 | ₩220,022 | ₩222,731 | -2.84% | 266.9만 |
| 2026.09.30 | ₩228,792 | ₩230,834 | ₩225,909 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩226,002 |
| -1.22% |
| 185.2만 |
| 2026.09.29 | ₩228,832 | ₩230,180 | ₩227,283 | ₩228,391 | -0.19% | 150.9만 |
|---|
| 2026.09.28 | ₩228,124 | ₩232,276 | ₩227,884 | ₩229,459 | +0.59% | 220.6만 |
|---|
| 2026.09.25 | ₩227,724 | ₩228,779 | ₩225,241 | ₩228,098 | +0.16% | 115.3만 |
|---|
| 2026.09.24 | ₩224,413 | ₩228,819 | ₩221,744 | ₩228,351 | +1.75% | 193.7만 |
|---|
| 2026.09.23 | ₩225,508 | ₩229,179 | ₩224,026 | ₩225,642 | +0.06% | 207.3만 |
|---|
| 2026.09.22 | ₩228,231 | ₩228,578 | ₩223,559 | ₩226,723 | -0.66% | 181.1만 |
|---|
| 2026.09.21 | ₩225,268 | ₩227,230 | ₩223,826 | ₩225,842 | +0.25% | 187.2만 |
|---|
| 2026.09.18 | ₩224,267 | ₩225,161 | ₩222,131 | ₩223,092 | -0.52% | 447.7만 |
|---|
| 2026.09.17 | ₩229,993 | ₩230,100 | ₩224,347 | ₩224,720 | -2.29% | 144.8만 |
|---|
| 2026.09.16 | ₩228,391 | ₩233,211 | ₩226,523 | ₩228,445 | +0.02% | 172.2만 |
|---|
| 2026.09.15 | ₩228,138 | ₩228,752 | ₩224,827 | ₩227,257 | -0.39% | 187.1만 |
|---|
| 2026.09.14 | ₩226,216 | ₩231,422 | ₩226,216 | ₩228,925 | +1.20% | 151.9만 |
|---|
| 2026.09.11 | ₩232,770 | ₩232,770 | ₩224,320 | ₩227,137 | -2.42% | 204.5만 |
|---|
| 2026.09.10 | ₩226,282 | ₩230,247 | ₩224,894 | ₩227,043 | +0.34% | 175.4만 |
|---|
| 2026.09.09 | ₩226,790 | ₩229,366 | ₩225,642 | ₩226,923 | +0.06% | 290.1만 |
|---|
| 2026.09.08 | ₩230,661 | ₩230,968 | ₩227,390 | ₩227,537 | -1.35% | 267.9만 |
|---|
| 2026.09.04 | ₩237,883 | ₩237,883 | ₩229,232 | ₩231,609 | -2.64% | 194.7만 |
|---|
| 2026.09.03 | ₩242,021 | ₩243,236 | ₩236,067 | ₩236,935 | -2.10% | 143.5만 |
|---|
| 2026.09.02 | ₩236,868 | ₩241,153 | ₩236,721 | ₩239,738 | +1.21% | 181.1만 |
|---|
| 2026.09.01 | ₩239,578 | ₩240,513 | ₩236,454 | ₩236,548 | -1.26% | 162.4만 |
|---|
| 2026.08.31 | ₩241,834 | ₩242,969 | ₩238,857 | ₩240,139 | -0.70% | 179만 |
|---|
| 2026.08.28 | ₩241,260 | ₩242,568 | ₩237,282 | ₩242,488 | +0.51% | 127.9만 |
|---|
| 2026.08.27 | ₩242,688 | ₩244,397 | ₩238,817 | ₩241,140 | -0.64% | 195.2만 |
|---|
| 2026.08.26 | ₩252,060 | ₩252,246 | ₩243,636 | ₩243,810 | -3.27% | 163.4만 |
|---|
| 2026.08.25 | ₩246,400 | ₩249,363 | ₩245,625 | ₩249,323 | +1.19% | 144.2만 |
|---|
| 2026.08.24 | ₩244,384 | ₩247,721 | ₩243,142 | ₩246,413 | +0.83% | 169.7만 |
|---|
| 2026.08.21 | ₩243,943 | ₩244,557 | ₩241,847 | ₩242,715 | -0.50% | 158.8만 |
|---|
| 2026.08.20 | ₩245,198 | ₩248,455 | ₩242,395 | ₩242,982 | -0.90% | 153.5만 |
|---|
| 2026.08.19 | ₩242,528 | ₩247,868 | ₩240,339 | ₩245,879 | +1.38% | 161.2만 |
|---|
| 2026.08.18 | ₩245,999 | ₩246,960 | ₩240,059 | ₩240,072 | -2.41% | 147.9만 |
|---|
| 2026.08.17 | ₩249,310 | ₩250,004 | ₩245,839 | ₩246,213 | -1.24% | 162.9만 |
|---|
| 2026.08.14 | ₩248,923 | ₩252,634 | ₩248,402 | ₩251,579 | +1.07% | 116.3만 |
|---|
| 2026.08.13 | ₩248,589 | ₩251,098 | ₩247,454 | ₩248,375 | -0.09% | 300.1만 |
|---|
| 2026.08.12 | ₩245,011 | ₩248,095 | ₩243,062 | ₩247,401 | +0.98% | 158.1만 |
|---|
| 2026.08.11 | ₩244,918 | ₩248,108 | ₩244,290 | ₩244,731 | -0.08% | 171.6만 |
|---|
| 2026.08.10 | ₩241,687 | ₩246,586 | ₩239,658 | ₩246,480 | +1.98% | 198.7만 |
|---|
| 2026.08.07 | ₩242,955 | ₩245,852 | ₩240,072 | ₩241,167 | -0.74% | 133.6만 |
|---|
| 2026.08.06 | ₩244,744 | ₩246,266 | ₩241,327 | ₩242,648 | -0.86% | 168.9만 |
|---|
| 2026.08.05 | ₩245,532 | ₩247,828 | ₩243,756 | ₩244,985 | -0.22% | 134.6만 |
|---|
| 2026.08.04 | ₩242,715 | ₩247,561 | ₩242,355 | ₩245,225 | +1.03% | 304.4만 |
|---|
| 2026.08.03 | ₩235,760 | ₩242,955 | ₩233,371 | ₩242,542 | +2.88% | 321.3만 |
|---|
| 2026.07.31 | ₩246,827 | ₩249,897 | ₩228,271 | ₩232,450 | -5.82% | 502.9만 |
|---|
| 2026.07.30 | ₩246,827 | ₩247,401 | ₩241,060 | ₩245,038 | -0.72% | 411.2만 |
|---|
| 2026.07.29 | ₩241,514 | ₩246,453 | ₩239,231 | ₩246,199 | +1.94% | 234.5만 |
|---|
| 2026.07.28 | ₩239,071 | ₩243,810 | ₩239,071 | ₩241,447 | +0.99% | 161.9만 |
|---|
| 2026.07.27 | ₩239,525 | ₩241,300 | ₩237,990 | ₩239,485 | -0.02% | 170.5만 |
|---|
| 2026.07.24 | ₩236,681 | ₩238,297 | ₩233,998 | ₩236,601 | -0.03% | 139.2만 |
|---|
| 2026.07.23 | ₩236,908 | ₩238,363 | ₩234,132 | ₩235,026 | -0.79% | 162.9만 |
|---|
| 2026.07.22 | ₩237,295 | ₩240,526 | ₩235,734 | ₩237,509 | +0.09% | 126.8만 |
|---|
| 2026.07.21 | ₩236,922 | ₩240,085 | ₩235,160 | ₩237,389 | +0.20% | 192.7만 |
|---|
| 2026.07.20 | ₩242,101 | ₩245,599 | ₩240,593 | ₩241,434 | -0.28% | 163.8만 |
|---|
| 2026.07.17 | ₩237,335 | ₩241,928 | ₩237,335 | ₩240,579 | +1.37% | 125.7만 |
|---|
| 2026.07.16 | ₩238,497 | ₩240,165 | ₩236,214 | ₩240,085 | +0.67% | 141.5만 |
|---|
| 2026.07.15 | ₩242,021 | ₩246,066 | ₩237,629 | ₩238,203 | -1.58% | 173.4만 |
|---|
| 2026.07.14 | ₩245,799 | ₩246,933 | ₩241,033 | ₩242,368 | -1.40% | 133.6만 |
|---|
| 2026.07.13 | ₩240,539 | ₩245,866 | ₩240,539 | ₩244,624 | +1.70% | 206.9만 |
|---|
| 2026.07.10 | ₩244,718 | ₩244,731 | ₩238,977 | ₩240,005 | -1.93% | 163.1만 |
|---|
| 2026.07.09 | ₩242,915 | ₩248,696 | ₩242,622 | ₩243,730 | +0.34% | 216.5만 |
|---|
| 2026.07.08 | ₩244,985 | ₩246,440 | ₩241,020 | ₩243,142 | -0.75% | 147.8만 |
|---|
| 2026.07.07 | ₩246,333 | ₩247,895 | ₩244,517 | ₩245,518 | -0.33% | 210.2만 |
|---|
| 2026.07.06 | ₩248,322 | ₩250,965 | ₩242,141 | ₩244,677 | -1.47% | 246.1만 |
|---|
| 2026.07.02 | ₩244,491 | ₩249,416 | ₩240,312 | ₩249,083 | +1.88% | 232.1만 |
|---|
| 2026.07.01 | ₩245,946 | ₩250,484 | ₩241,460 | ₩245,599 | -0.14% | 315만 |
|---|
| 2026.06.30 | ₩242,942 | ₩246,773 | ₩242,662 | ₩244,437 | +0.62% | 500.7만 |
|---|
| 2026.06.29 | ₩239,471 | ₩244,971 | ₩236,521 | ₩243,703 | +1.77% | 271.2만 |
|---|
| 2026.06.26 | ₩234,372 | ₩241,514 | ₩231,916 | ₩239,565 | +2.22% | 357.7만 |
|---|
| 2026.06.25 | ₩230,447 | ₩235,346 | ₩228,632 | ₩233,758 | +1.44% | 290.3만 |
|---|
| 2026.06.24 | ₩224,413 | ₩231,235 | ₩221,797 | ₩228,899 | +2.00% | 206.8만 |
|---|
| 2026.06.23 | ₩226,389 | ₩229,232 | ₩223,572 | ₩225,068 | -0.58% | 310.3만 |
|---|
| 2026.06.22 | ₩228,298 | ₩230,060 | ₩224,453 | ₩227,684 | -0.27% | 306만 |
|---|
| 2026.06.18 | ₩231,235 | ₩232,410 | ₩226,456 | ₩228,592 | -1.14% | 741.5만 |
|---|
| 2026.06.17 | ₩231,382 | ₩233,197 | ₩228,325 | ₩228,965 | -1.04% | 173.2만 |
|---|
| 2026.06.16 | ₩233,611 | ₩234,879 | ₩230,661 | ₩232,410 | -0.51% | 170.9만 |
|---|
| 2026.06.15 | ₩231,502 | ₩234,946 | ₩229,232 | ₩234,746 | +1.40% | 257.4만 |
|---|
| 2026.06.12 | ₩232,156 | ₩232,276 | ₩228,098 | ₩230,287 | -0.81% | 155.2만 |
|---|
| 2026.06.11 | ₩224,814 | ₩233,611 | ₩223,599 | ₩230,047 | +2.33% | 316만 |
|---|
| 2026.06.10 | ₩217,939 | ₩226,669 | ₩215,523 | ₩223,599 | +2.60% | 310.6만 |
|---|
| 2026.06.09 | ₩213,227 | ₩217,138 | ₩210,944 | ₩217,138 | +1.83% | 168.9만 |
|---|
| 2026.06.08 | ₩214,014 | ₩216,871 | ₩212,199 | ₩212,933 | -0.51% | 174만 |
|---|
| 2026.06.05 | ₩214,709 | ₩215,256 | ₩211,692 | ₩213,681 | -0.48% | 178.6만 |
|---|
| 2026.06.04 | ₩221,263 | ₩221,290 | ₩213,294 | ₩214,935 | -2.86% | 327.3만 |
|---|
| 2026.06.03 | ₩222,651 | ₩223,960 | ₩218,006 | ₩219,261 | -1.52% | 224.9만 |
|---|
| 2026.06.02 | ₩226,015 | ₩227,137 | ₩222,251 | ₩223,786 | -0.99% | 259.3만 |
|---|
| 2026.06.01 | ₩225,735 | ₩228,685 | ₩222,705 | ₩227,537 | +0.80% | 163.4만 |
|---|
| 2026.05.29 | ₩222,051 | ₩228,138 | ₩221,557 | ₩224,814 | +1.24% | 356만 |
|---|
| 2026.05.28 | ₩221,597 | ₩225,027 | ₩219,247 | ₩222,972 | +0.62% | 168.4만 |
|---|
| 2026.05.27 | ₩221,970 | ₩225,535 | ₩221,170 | ₩222,344 | +0.17% | 251.1만 |
|---|
| 2026.05.26 | ₩223,159 | ₩226,029 | ₩221,717 | ₩222,291 | -0.39% | 219.1만 |
|---|
| 2026.05.22 | ₩221,156 | ₩222,958 | ₩219,140 | ₩220,996 | -0.07% | 122.6만 |
|---|
| 2026.05.21 | ₩216,551 | ₩224,227 | ₩215,429 | ₩221,570 | +2.32% | 220.4만 |
|---|
| 2026.05.20 | ₩216,965 | ₩220,409 | ₩213,200 | ₩219,514 | +1.18% | 474.2만 |
|---|
| 2026.05.19 | ₩222,211 | ₩222,611 | ₩217,605 | ₩217,605 | -2.07% | 249.4만 |
|---|
| 2026.05.18 | ₩225,268 | ₩228,044 | ₩223,012 | ₩223,586 | -0.75% | 144.3만 |
|---|
| 2026.05.15 | ₩225,441 | ₩226,803 | ₩223,172 | ₩225,428 | -0.01% | 192.4만 |
|---|
| 2026.05.14 | ₩226,389 | ₩231,101 | ₩224,667 | ₩226,923 | +0.24% | 202.8만 |
|---|
| 2026.05.13 | ₩221,089 | ₩227,217 | ₩218,833 | ₩224,881 | +1.71% | 214.8만 |
|---|
| 2026.05.12 | ₩217,111 | ₩223,452 | ₩215,656 | ₩221,156 | +1.86% | 234.1만 |
|---|
| 2026.05.11 | ₩214,695 | ₩219,674 | ₩213,280 | ₩217,592 | +1.35% | 249.3만 |
|---|
| 2026.05.08 | ₩222,358 | ₩222,945 | ₩216,591 | ₩217,966 | -1.98% | 357.1만 |
|---|
| 2026.05.07 | ₩225,615 | ₩226,549 | ₩216,604 | ₩221,263 | -1.93% | 447.2만 |
|---|
| 2026.05.06 | ₩215,496 | ₩226,816 | ₩212,519 | ₩224,026 | +3.96% | 654.4만 |
|---|
| 2026.05.05 | ₩210,971 | ₩212,666 | ₩208,568 | ₩209,930 | -0.49% | 348.8만 |
|---|
| 2026.05.04 | ₩211,838 | ₩211,852 | ₩208,768 | ₩210,357 | -0.70% | 216.8만 |
|---|
| 2026.05.01 | ₩212,052 | ₩212,266 | ₩208,314 | ₩211,251 | -0.38% | 244.2만 |
|---|
| 2026.04.30 | ₩203,909 | ₩211,211 | ₩203,188 | ₩210,837 | +3.40% | 251.9만 |
|---|
| 2026.04.29 | ₩203,482 | ₩205,871 | ₩202,160 | ₩204,416 | +0.46% | 145.5만 |
|---|
| 2026.04.28 | ₩210,036 | ₩211,131 | ₩206,032 | ₩206,579 | -1.65% | 177만 |
|---|
| 2026.04.27 | ₩207,473 | ₩210,917 | ₩206,299 | ₩208,902 | +0.69% | 217.8만 |
|---|
| 2026.04.24 | ₩203,415 | ₩209,516 | ₩201,653 | ₩209,102 | +2.80% | 250.4만 |
|---|
| 2026.04.23 | ₩205,351 | ₩207,967 | ₩202,708 | ₩204,523 | -0.40% | 273.9만 |
|---|
| 2026.04.22 | ₩204,496 | ₩207,834 | ₩203,735 | ₩206,419 | +0.94% | 149.7만 |
|---|
| 2026.04.21 | ₩208,701 | ₩210,997 | ₩204,350 | ₩204,737 | -1.90% | 214.9만 |
|---|
| 2026.04.20 | ₩207,500 | ₩211,385 | ₩207,059 | ₩208,368 | +0.42% | 288.7만 |
|---|
| 2026.04.17 | ₩214,508 | ₩215,923 | ₩207,099 | ₩208,995 | -2.57% | 411.5만 |
|---|
| 2026.04.16 | ₩208,381 | ₩214,762 | ₩207,233 | ₩214,375 | +2.88% | 474.4만 |
|---|
| 2026.04.15 | ₩222,304 | ₩224,387 | ₩204,803 | ₩208,007 | -6.43% | 643.1만 |
|---|
| 2026.04.14 | ₩221,223 | ₩225,001 | ₩220,609 | ₩221,970 | +0.34% | 177.5만 |
|---|
| 2026.04.13 | ₩211,158 | ₩222,451 | ₩211,158 | ₩221,223 | +4.77% | 248.9만 |
|---|
| 2026.04.10 | ₩219,621 | ₩219,821 | ₩213,627 | ₩214,375 | -2.39% | 320.4만 |
|---|
| 2026.04.09 | ₩216,991 | ₩219,928 | ₩214,962 | ₩218,473 | +0.68% | 256.5만 |
|---|
| 2026.04.08 | ₩218,486 | ₩221,570 | ₩215,803 | ₩218,340 | -0.07% | 355.7만 |
|---|
| 2026.04.07 | ₩213,120 | ₩214,508 | ₩209,663 | ₩211,304 | -0.85% | 211.4만 |
|---|
| 2026.04.06 | ₩209,916 | ₩214,522 | ₩207,794 | ₩213,747 | +1.83% | 191.2만 |
|---|
| 2026.04.02 | ₩201,453 | ₩208,448 | ₩199,250 | ₩207,914 | +3.21% | 222.5만 |
|---|
| 2026.04.01 | ₩203,589 | ₩205,751 | ₩200,665 | ₩203,749 | +0.08% | 309.5만 |
|---|
| 2026.03.31 | ₩201,212 | ₩207,580 | ₩199,530 | ₩203,589 | +1.18% | 627.2만 |
|---|
| 2026.03.30 | ₩197,755 | ₩201,386 | ₩195,566 | ₩198,489 | +0.37% | 205.8만 |
|---|
| 2026.03.27 | ₩199,277 | ₩200,278 | ₩192,228 | ₩194,511 | -2.39% | 293.4만 |
|---|
| 2026.03.26 | ₩205,484 | ₩206,459 | ₩199,571 | ₩200,305 | -2.52% | 183.7만 |
|---|
| 2026.03.25 | ₩205,644 | ₩208,368 | ₩203,335 | ₩206,806 | +0.56% | 214만 |
|---|
| 2026.03.24 | ₩202,294 | ₩206,792 | ₩201,306 | ₩203,842 | +0.77% | 237만 |
|---|
| 2026.03.23 | ₩201,666 | ₩205,751 | ₩201,199 | ₩202,681 | +0.50% | 249.6만 |
|---|
| 2026.03.20 | ₩203,655 | ₩206,232 | ₩197,795 | ₩198,703 | -2.43% | 527.9만 |
|---|
| 2026.03.19 | ₩207,633 | ₩208,835 | ₩203,161 | ₩205,831 | -0.87% | 179.5만 |
|---|
| 2026.03.18 | ₩207,046 | ₩211,772 | ₩205,217 | ₩208,875 | +0.88% | 192.1만 |
|---|
| 2026.03.17 | ₩212,119 | ₩213,801 | ₩207,820 | ₩208,007 | -1.94% | 139.3만 |
|---|
| 2026.03.16 | ₩205,511 | ₩210,197 | ₩204,403 | ₩209,663 | +2.02% | 321.5만 |
|---|
| 2026.03.13 | ₩214,895 | ₩216,404 | ₩203,762 | ₩205,538 | -4.35% | 403.5만 |
|---|
| 2026.03.12 | ₩221,597 | ₩221,637 | ₩213,374 | ₩214,014 | -3.42% | 314.9만 |
|---|
| 2026.03.11 | ₩221,143 | ₩222,518 | ₩218,233 | ₩221,370 | +0.10% | 183.7만 |
|---|
| 2026.03.10 | ₩220,435 | ₩222,932 | ₩216,978 | ₩220,969 | +0.24% | 337.7만 |
|---|
| 2026.03.09 | ₩216,431 | ₩223,679 | ₩214,415 | ₩221,330 | +2.26% | 768.1만 |
|---|
| 2026.03.06 | ₩212,466 | ₩214,188 | ₩208,381 | ₩208,421 | -1.90% | 260.5만 |
|---|
| 2026.03.05 | ₩209,716 | ₩214,028 | ₩209,703 | ₩213,294 | +1.71% | 291.7만 |
|---|
| 2026.03.04 | ₩215,296 | ₩217,191 | ₩207,166 | ₩211,772 | -1.64% | 336.2만 |
|---|
| 2026.03.03 | ₩212,359 | ₩217,018 | ₩206,419 | ₩216,350 | +1.88% | 397.6만 |
|---|
| 2026.03.02 | ₩213,734 | ₩216,230 | ₩207,380 | ₩216,003 | +1.06% | 319.6만 |
|---|
| 2026.02.27 | ₩210,784 | ₩219,367 | ₩209,943 | ₩216,444 | +2.69% | 535.3만 |
|---|
| 2026.02.26 | ₩208,461 | ₩213,133 | ₩207,460 | ₩210,797 | +1.12% | 186.2만 |
|---|
| 2026.02.25 | ₩213,454 | ₩214,548 | ₩206,966 | ₩207,206 | -2.93% | 348.1만 |
|---|
| 2026.02.24 | ₩210,944 | ₩212,986 | ₩210,277 | ₩210,891 | -0.03% | 282.6만 |
|---|
| 2026.02.23 | ₩217,432 | ₩220,742 | ₩210,584 | ₩211,291 | -2.82% | 351만 |
|---|
| 2026.02.20 | ₩215,256 | ₩224,987 | ₩214,588 | ₩217,151 | +0.88% | 689.5만 |
|---|
| 2026.02.19 | ₩207,954 | ₩215,389 | ₩206,152 | ₩210,197 | +1.08% | 375.8만 |
|---|
| 2026.02.18 | ₩213,494 | ₩214,188 | ₩205,898 | ₩207,954 | -2.59% | 355.5만 |
|---|
| 2026.02.17 | ₩208,541 | ₩211,211 | ₩203,882 | ₩210,290 | +0.84% | 237.3만 |
|---|
| 2026.02.13 | ₩208,581 | ₩213,320 | ₩205,591 | ₩211,278 | +1.29% | 254만 |
|---|
| 2026.02.12 | ₩200,839 | ₩213,440 | ₩200,238 | ₩206,739 | +2.94% | 500.6만 |
|---|
| 2026.02.11 | ₩200,545 | ₩202,027 | ₩197,381 | ₩201,720 | +0.59% | 241.9만 |
|---|
| 2026.02.10 | ₩198,236 | ₩203,282 | ₩197,194 | ₩199,330 | +0.55% | 210.9만 |
|---|
| 2026.02.09 | ₩188,170 | ₩197,849 | ₩187,490 | ₩197,448 | +4.93% | 293.8만 |
|---|
| 2026.02.06 | ₩185,687 | ₩189,091 | ₩184,219 | ₩188,010 | +1.25% | 288.1만 |
|---|
| 2026.02.05 | ₩188,611 | ₩190,667 | ₩182,110 | ₩184,593 | -2.13% | 234.8만 |
|---|
| 2026.02.04 | ₩188,864 | ₩190,346 | ₩186,635 | ₩190,173 | +0.69% | 281.9만 |
|---|
| 2026.02.03 | ₩191,174 | ₩191,574 | ₩185,207 | ₩188,678 | -1.31% | 286.5만 |
|---|
| 2026.02.02 | ₩193,176 | ₩195,926 | ₩190,199 | ₩192,148 | -0.53% | 184.7만 |
|---|
| 2026.01.30 | ₩196,767 | ₩197,728 | ₩191,281 | ₩194,164 | -1.32% | 182.4만 |
|---|
| 2026.01.29 | ₩198,463 | ₩198,743 | ₩194,645 | ₩197,274 | -0.60% | 164.3만 |
|---|
| 2026.01.28 | ₩196,340 | ₩198,049 | ₩195,686 | ₩196,941 | +0.31% | 145만 |
|---|
| 2026.01.27 | ₩196,914 | ₩196,914 | ₩192,976 | ₩195,966 | -0.48% | 199.3만 |
|---|
| 2026.01.26 | ₩196,273 | ₩200,118 | ₩195,406 | ₩197,301 | +0.52% | 265.6만 |
|---|
| 2026.01.23 | ₩184,312 | ₩197,702 | ₩183,552 | ₩196,193 | +6.45% | 551.7만 |
|---|
| 2026.01.22 | ₩187,463 | ₩189,172 | ₩183,565 | ₩184,406 | -1.63% | 229.5만 |
|---|
| 2026.01.21 | ₩189,065 | ₩189,145 | ₩183,885 | ₩186,502 | -1.36% | 308.9만 |
|---|
| 2026.01.20 | ₩190,440 | ₩191,347 | ₩187,570 | ₩187,756 | -1.41% | 247.3만 |
|---|
| 2026.01.16 | ₩193,697 | ₩196,006 | ₩192,228 | ₩192,802 | -0.46% | 519만 |
|---|
| 2026.01.15 | ₩197,929 | ₩197,929 | ₩193,243 | ₩194,538 | -1.71% | 245.3만 |
|---|
| 2026.01.14 | ₩194,044 | ₩196,287 | ₩193,096 | ₩195,940 | +0.98% | 289.3만 |
|---|
| 2026.01.13 | ₩196,420 | ₩197,315 | ₩191,668 | ₩194,925 | -0.76% | 321.5만 |
|---|
| 2026.01.12 | ₩193,350 | ₩199,250 | ₩192,682 | ₩198,703 | +2.77% | 256만 |
|---|
| 2026.01.09 | ₩197,755 | ₩198,850 | ₩193,390 | ₩194,992 | -1.40% | 285.6만 |
|---|
| 2026.01.08 | ₩191,988 | ₩196,901 | ₩190,493 | ₩196,594 | +2.40% | 209.5만 |
|---|
| 2026.01.07 | ₩193,377 | ₩195,552 | ₩191,561 | ₩192,175 | -0.62% | 243.8만 |
|---|
| 2026.01.06 | ₩194,151 | ₩195,766 | ₩192,349 | ₩194,258 | +0.06% | 244만 |
|---|
| 2026.01.05 | ₩193,350 | ₩197,421 | ₩193,069 | ₩193,977 | +0.32% | 208만 |
|---|
| 2026.01.02 | ₩190,133 | ₩195,352 | ₩190,133 | ₩193,977 | +2.02% | 185.9만 |
|---|
| 2025.12.31 | ₩192,015 | ₩192,856 | ₩190,213 | ₩190,226 | -0.93% | 124.1만 |
|---|
| 2025.12.30 | ₩192,536 | ₩193,710 | ₩191,294 | ₩192,349 | -0.10% | 138.1만 |
|---|
| 2025.12.29 | ₩195,045 | ₩195,245 | ₩192,522 | ₩192,989 | -1.05% | 193.3만 |
|---|
| 2025.12.26 | ₩194,044 | ₩195,699 | ₩193,697 | ₩194,645 | +0.31% | 121.6만 |
|---|
| 2025.12.24 | ₩192,669 | ₩193,977 | ₩191,988 | ₩193,977 | +0.68% | 69.7만 |
|---|
| 2025.12.23 | ₩190,093 | ₩193,243 | ₩189,412 | ₩192,362 | +1.19% | 193만 |
|---|
| 2025.12.22 | ₩188,985 | ₩191,054 | ₩188,117 | ₩189,225 | +0.13% | 181.5만 |
|---|
| 2025.12.19 | ₩185,714 | ₩189,679 | ₩184,886 | ₩188,357 | +1.42% | 639.2만 |
|---|
| 2025.12.18 | ₩183,271 | ₩187,076 | ₩181,976 | ₩185,394 | +1.16% | 255.3만 |
|---|
| 2025.12.17 | ₩183,885 | ₩183,899 | ₩180,281 | ₩182,096 | -0.97% | 321.9만 |
|---|
| 2025.12.16 | ₩188,891 | ₩188,891 | ₩184,059 | ₩184,352 | -2.40% | 271.1만 |
|---|
| 2025.12.15 | ₩189,212 | ₩190,733 | ₩186,074 | ₩189,105 | -0.06% | 264.8만 |
|---|
| 2025.12.12 | ₩190,800 | ₩192,896 | ₩189,358 | ₩191,080 | +0.15% | 229.3만 |
|---|
| 2025.12.11 | ₩184,139 | ₩189,385 | ₩184,139 | ₩189,385 | +2.85% | 204.1만 |
|---|
| 2025.12.10 | ₩187,850 | ₩187,850 | ₩181,803 | ₩185,314 | -1.35% | 360.1만 |
|---|
| 2025.12.09 | ₩183,979 | ₩187,556 | ₩183,138 | ₩185,647 | +0.91% | 235.4만 |
|---|
| 2025.12.08 | ₩185,434 | ₩186,956 | ₩181,709 | ₩184,326 | -0.60% | 353.4만 |
|---|
| 2025.12.05 | ₩186,942 | ₩188,264 | ₩184,219 | ₩185,994 | -0.51% | 479.3만 |
|---|
| 2025.12.04 | ₩182,270 | ₩186,729 | ₩180,668 | ₩186,462 | +2.30% | 412.6만 |
|---|
| 2025.12.03 | ₩172,111 | ₩182,163 | ₩171,737 | ₩181,562 | +5.49% | 508.8만 |
|---|
| 2025.12.02 | ₩175,008 | ₩175,542 | ₩171,537 | ₩171,591 | -1.95% | 257만 |
|---|
| 2025.12.01 | ₩174,581 | ₩176,677 | ₩173,152 | ₩175,008 | +0.24% | 189.6만 |
|---|
| 2025.11.28 | ₩174,207 | ₩176,410 | ₩173,860 | ₩175,475 | +0.73% | 93.6만 |
|---|
| 2025.11.26 | ₩173,179 | ₩176,383 | ₩173,166 | ₩174,941 | +1.02% | 276.4만 |
|---|
| 2025.11.25 | ₩170,843 | ₩173,566 | ₩167,319 | ₩172,952 | +1.23% | 444.7만 |
|---|
| 2025.11.24 | ₩174,100 | ₩174,341 | ₩167,452 | ₩167,679 | -3.69% | 498.6만 |
|---|
| 2025.11.21 | ₩172,378 | ₩176,356 | ₩171,404 | ₩174,381 | +1.16% | 273.7만 |
|---|
| 2025.11.20 | ₩174,314 | ₩176,570 | ₩171,390 | ₩172,218 | -1.20% | 323.6만 |
|---|
| 2025.11.19 | ₩175,822 | ₩176,209 | ₩172,151 | ₩173,540 | -1.30% | 292.2만 |
|---|
| 2025.11.18 | ₩175,902 | ₩177,398 | ₩173,767 | ₩175,315 | -0.33% | 337.8만 |
|---|
| 2025.11.17 | ₩180,788 | ₩181,482 | ₩174,487 | ₩176,770 | -2.22% | 452.4만 |
|---|
| 2025.11.14 | ₩182,190 | ₩182,617 | ₩180,401 | ₩181,362 | -0.45% | 177.7만 |
|---|
| 2025.11.13 | ₩186,475 | ₩187,543 | ₩182,283 | ₩182,644 | -2.05% | 264.1만 |
|---|
| 2025.11.12 | ₩190,053 | ₩191,841 | ₩187,530 | ₩187,543 | -1.32% | 337.4만 |
|---|
| 2025.11.11 | ₩191,254 | ₩191,895 | ₩189,185 | ₩189,358 | -0.99% | 386.3만 |
|---|
| 2025.11.10 | ₩187,530 | ₩193,243 | ₩187,530 | ₩191,361 | +2.04% | 362.8만 |
|---|
| 2025.11.07 | ₩182,697 | ₩189,652 | ₩180,268 | ₩187,570 | +2.67% | 412.5만 |
|---|
| 2025.11.06 | ₩179,347 | ₩188,224 | ₩178,265 | ₩183,912 | +2.55% | 706.9만 |
|---|
| 2025.11.05 | ₩190,894 | ₩193,563 | ₩178,933 | ₩179,934 | -5.74% | 885.1만 |
|---|
| 2025.11.04 | ₩195,686 | ₩203,722 | ₩195,686 | ₩201,239 | +2.84% | 336.5만 |
|---|
| 2025.11.03 | ₩198,289 | ₩201,600 | ₩195,032 | ₩200,024 | +0.88% | 369.5만 |
|---|
| 2025.10.31 | ₩197,688 | ₩201,760 | ₩196,847 | ₩199,611 | +0.97% | 281.5만 |
|---|
| 2025.10.30 | ₩197,582 | ₩200,852 | ₩196,754 | ₩197,595 | +0.01% | 302.6만 |
|---|
| 2025.10.29 | ₩200,585 | ₩203,896 | ₩199,010 | ₩199,157 | -0.71% | 200.9만 |
|---|
| 2025.10.28 | ₩204,576 | ₩204,590 | ₩201,012 | ₩201,666 | -1.42% | 170.2만 |
|---|
| 2025.10.27 | ₩205,458 | ₩205,831 | ₩202,774 | ₩204,470 | -0.48% | 137.8만 |
|---|
| 2025.10.24 | ₩205,578 | ₩207,246 | ₩203,976 | ₩204,056 | -0.74% | 134.7만 |
|---|
| 2025.10.23 | ₩209,209 | ₩210,904 | ₩203,589 | ₩204,683 | -2.16% | 191.5만 |
|---|
| 2025.10.22 | ₩212,506 | ₩212,506 | ₩206,619 | ₩208,448 | -1.91% | 185만 |
|---|
| 2025.10.21 | ₩209,195 | ₩211,438 | ₩209,169 | ₩209,903 | +0.34% | 121.8만 |
|---|
| 2025.10.20 | ₩207,487 | ₩211,158 | ₩207,487 | ₩209,275 | +0.86% | 187.2만 |
|---|
| 2025.10.17 | ₩203,095 | ₩208,848 | ₩202,414 | ₩207,166 | +2.00% | 393.4만 |
|---|
| 2025.10.16 | ₩206,619 | ₩208,568 | ₩201,293 | ₩202,521 | -1.98% | 154.7만 |
|---|
| 2025.10.15 | ₩204,416 | ₩209,195 | ₩203,068 | ₩207,220 | +1.37% | 229.1만 |
|---|
| 2025.10.14 | ₩204,043 | ₩205,631 | ₩202,507 | ₩204,016 | -0.01% | 149.4만 |
|---|
| 2025.10.13 | ₩205,484 | ₩207,273 | ₩204,670 | ₩205,391 | -0.05% | 259.1만 |
|---|
| 2025.10.10 | ₩203,482 | ₩206,312 | ₩202,214 | ₩204,189 | +0.35% | 211.6만 |
|---|