시장 데이터를 불러오는 중
전체 종목
라이온하트 홀딩스 과거 주가
Lionheart Holdings - Class A Ordinary Shares · CUB · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lionheart Holdings - Class A Ordinary Shares · CUB · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,624 | ₩14,624 | ₩14,618 | ₩14,618 | -0.05% | 2.5만 |
| 2026.10.08 | ₩14,624 | ₩14,624 | ₩14,624 | ₩14,624 | 0.00% | 400 |
| 2026.10.07 | ₩14,604 | ₩14,618 | ₩14,604 | ₩14,618 | +0.09% | 14.1만 |
| 2026.10.06 | ₩14,604 | ₩14,618 | ₩14,604 | ₩14,618 | +0.09% | 1.6만 |
| 2026.10.05 | ₩14,631 | ₩14,631 | ₩14,604 | ₩14,604 | -0.18% | 5.3만 |
| 2026.10.02 | ₩14,618 | ₩14,631 | ₩14,618 | ₩14,631 | +0.09% | 2.5만 |
| 2026.10.01 | ₩14,618 | ₩14,618 | ₩14,618 | ₩14,618 | 0.00% | 300 |
| 2026.09.30 | ₩14,604 | ₩14,618 | ₩14,604 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,618 |
| +0.09% |
| 1.5천 |
| 2026.09.29 | ₩14,618 | ₩14,630 | ₩14,618 | ₩14,618 | 0.00% | 3.3만 |
|---|
| 2026.09.28 | ₩14,598 | ₩14,618 | ₩14,598 | ₩14,618 | +0.14% | 8.1천 |
|---|
| 2026.09.25 | ₩14,604 | ₩14,604 | ₩14,598 | ₩14,604 | 0.00% | 2.7만 |
|---|
| 2026.09.24 | ₩14,618 | ₩14,618 | ₩14,591 | ₩14,591 | -0.18% | 6.7천 |
|---|
| 2026.09.23 | ₩14,591 | ₩14,604 | ₩14,591 | ₩14,604 | +0.09% | 30만 |
|---|
| 2026.09.22 | ₩14,584 | ₩14,591 | ₩14,584 | ₩14,591 | +0.05% | 1.7천 |
|---|
| 2026.09.21 | ₩14,577 | ₩14,591 | ₩14,577 | ₩14,577 | 0.00% | 12만 |
|---|
| 2026.09.18 | ₩14,591 | ₩14,591 | ₩14,577 | ₩14,577 | -0.09% | 12.3만 |
|---|
| 2026.09.17 | ₩14,577 | ₩14,591 | ₩14,571 | ₩14,577 | 0.00% | 10.6만 |
|---|
| 2026.09.16 | ₩14,577 | ₩14,584 | ₩14,577 | ₩14,577 | 0.00% | 37.3만 |
|---|
| 2026.09.15 | ₩14,579 | ₩14,579 | ₩14,577 | ₩14,577 | -0.01% | 2.3천 |
|---|
| 2026.09.14 | ₩14,591 | ₩14,591 | ₩14,577 | ₩14,577 | -0.09% | 1.5천 |
|---|
| 2026.09.11 | ₩14,577 | ₩14,591 | ₩14,577 | ₩14,577 | 0.00% | 10.3만 |
|---|
| 2026.09.10 | ₩14,577 | ₩14,591 | ₩14,564 | ₩14,564 | -0.09% | 16.9만 |
|---|
| 2026.09.09 | ₩14,604 | ₩14,606 | ₩14,584 | ₩14,591 | -0.09% | 5.8천 |
|---|
| 2026.09.08 | ₩14,618 | ₩14,618 | ₩14,577 | ₩14,577 | -0.28% | 2.7천 |
|---|
| 2026.09.04 | ₩14,618 | ₩14,618 | ₩14,591 | ₩14,591 | -0.18% | 1.3천 |
|---|
| 2026.09.03 | ₩14,604 | ₩14,604 | ₩14,604 | ₩14,604 | 0.00% | 1.4천 |
|---|
| 2026.09.02 | ₩14,577 | ₩14,615 | ₩14,564 | ₩14,591 | +0.09% | 21.5만 |
|---|
| 2026.09.01 | ₩14,577 | ₩14,577 | ₩14,564 | ₩14,577 | 0.00% | 20.3만 |
|---|
| 2026.08.31 | ₩14,618 | ₩14,644 | ₩14,564 | ₩14,564 | -0.37% | 27.7만 |
|---|
| 2026.08.28 | ₩14,577 | ₩14,591 | ₩14,577 | ₩14,591 | +0.09% | 1.2만 |
|---|
| 2026.08.27 | ₩14,575 | ₩14,591 | ₩14,564 | ₩14,577 | +0.02% | 3.2만 |
|---|
| 2026.08.26 | ₩14,551 | ₩14,571 | ₩14,551 | ₩14,564 | +0.09% | 22.9만 |
|---|
| 2026.08.25 | ₩14,576 | ₩14,576 | ₩14,557 | ₩14,564 | -0.08% | 15.2만 |
|---|
| 2026.08.24 | ₩14,564 | ₩14,577 | ₩14,564 | ₩14,577 | +0.09% | 2.6만 |
|---|
| 2026.08.21 | ₩14,551 | ₩14,572 | ₩14,551 | ₩14,564 | +0.09% | 2.5천 |
|---|
| 2026.08.20 | ₩14,551 | ₩14,551 | ₩14,551 | ₩14,551 | 0.00% | 500 |
|---|
| 2026.08.19 | ₩14,551 | ₩14,564 | ₩14,551 | ₩14,564 | +0.09% | 8.4만 |
|---|
| 2026.08.18 | ₩14,551 | ₩14,551 | ₩14,524 | ₩14,537 | -0.09% | 1.6만 |
|---|
| 2026.08.17 | ₩14,537 | ₩14,579 | ₩14,524 | ₩14,537 | 0.00% | 4.9천 |
|---|
| 2026.08.14 | ₩14,524 | ₩14,551 | ₩14,524 | ₩14,551 | +0.18% | 20.2만 |
|---|
| 2026.08.13 | ₩14,551 | ₩14,577 | ₩14,551 | ₩14,577 | +0.18% | 800 |
|---|
| 2026.08.12 | ₩14,591 | ₩14,591 | ₩14,591 | ₩14,591 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩14,524 | ₩14,591 | ₩14,524 | ₩14,591 | +0.46% | 1.5천 |
|---|
| 2026.08.10 | ₩14,564 | ₩14,577 | ₩14,551 | ₩14,551 | -0.09% | 31.5만 |
|---|
| 2026.08.07 | ₩14,577 | ₩14,577 | ₩14,551 | ₩14,577 | 0.00% | 3.2만 |
|---|
| 2026.08.06 | ₩14,551 | ₩14,577 | ₩14,551 | ₩14,577 | +0.18% | 6.2만 |
|---|
| 2026.08.05 | ₩14,549 | ₩14,564 | ₩14,537 | ₩14,564 | +0.10% | 1.6만 |
|---|
| 2026.08.04 | ₩14,577 | ₩14,577 | ₩14,537 | ₩14,537 | -0.28% | 6.4천 |
|---|
| 2026.08.03 | ₩14,524 | ₩14,604 | ₩14,524 | ₩14,537 | +0.09% | 42.6만 |
|---|
| 2026.07.31 | ₩14,510 | ₩14,510 | ₩14,497 | ₩14,497 | -0.09% | 3.2만 |
|---|
| 2026.07.30 | ₩14,510 | ₩14,524 | ₩14,497 | ₩14,510 | 0.00% | 4만 |
|---|
| 2026.07.29 | ₩14,510 | ₩14,510 | ₩14,497 | ₩14,510 | 0.00% | 14.2만 |
|---|
| 2026.07.28 | ₩14,498 | ₩14,510 | ₩14,497 | ₩14,497 | -0.01% | 3만 |
|---|
| 2026.07.27 | ₩14,524 | ₩14,524 | ₩14,504 | ₩14,510 | -0.09% | 11.3만 |
|---|
| 2026.07.24 | ₩14,497 | ₩14,510 | ₩14,484 | ₩14,484 | -0.09% | 4만 |
|---|
| 2026.07.23 | ₩14,497 | ₩14,497 | ₩14,484 | ₩14,497 | 0.00% | 32.1만 |
|---|
| 2026.07.22 | ₩14,497 | ₩14,502 | ₩14,484 | ₩14,497 | 0.00% | 96만 |
|---|
| 2026.07.21 | ₩14,524 | ₩14,524 | ₩14,484 | ₩14,497 | -0.18% | 79.8만 |
|---|
| 2026.07.20 | ₩14,497 | ₩14,758 | ₩14,470 | ₩14,497 | 0.00% | 121.5만 |
|---|
| 2026.07.17 | ₩14,497 | ₩14,497 | ₩14,470 | ₩14,470 | -0.19% | 2천 |
|---|
| 2026.07.16 | ₩14,497 | ₩14,497 | ₩14,497 | ₩14,497 | 0.00% | 3.3천 |
|---|
| 2026.07.15 | ₩14,497 | ₩14,497 | ₩14,497 | ₩14,497 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩14,465 | ₩14,477 | ₩14,465 | ₩14,477 | +0.08% | 4.6천 |
|---|
| 2026.07.13 | ₩14,497 | ₩14,497 | ₩14,457 | ₩14,497 | 0.00% | 9.7천 |
|---|
| 2026.07.10 | ₩14,497 | ₩14,497 | ₩14,477 | ₩14,477 | -0.14% | 5.7천 |
|---|
| 2026.07.09 | ₩14,524 | ₩14,524 | ₩14,470 | ₩14,484 | -0.28% | 2만 |
|---|
| 2026.07.08 | ₩14,537 | ₩14,537 | ₩14,457 | ₩14,457 | -0.55% | 1.5천 |
|---|
| 2026.07.07 | ₩14,484 | ₩14,497 | ₩14,470 | ₩14,478 | -0.04% | 1.3만 |
|---|
| 2026.07.06 | ₩14,497 | ₩14,497 | ₩14,457 | ₩14,470 | -0.19% | 3.4만 |
|---|
| 2026.07.02 | ₩14,497 | ₩14,497 | ₩14,457 | ₩14,497 | 0.00% | 7.8천 |
|---|
| 2026.07.01 | ₩14,457 | ₩14,457 | ₩14,430 | ₩14,457 | 0.00% | 16.5만 |
|---|
| 2026.06.30 | ₩14,430 | ₩14,443 | ₩14,430 | ₩14,443 | +0.09% | 300 |
|---|
| 2026.06.29 | ₩14,457 | ₩14,457 | ₩14,457 | ₩14,457 | 0.00% | 5.8천 |
|---|
| 2026.06.26 | ₩14,470 | ₩14,470 | ₩14,430 | ₩14,457 | -0.09% | 1.1천 |
|---|
| 2026.06.25 | ₩14,470 | ₩14,470 | ₩14,430 | ₩14,457 | -0.09% | 12만 |
|---|
| 2026.06.24 | ₩14,470 | ₩14,470 | ₩14,457 | ₩14,470 | 0.00% | 3.2만 |
|---|
| 2026.06.23 | ₩14,470 | ₩14,484 | ₩14,470 | ₩14,470 | 0.00% | 20.3만 |
|---|
| 2026.06.22 | ₩14,551 | ₩14,551 | ₩14,457 | ₩14,484 | -0.46% | 372.4만 |
|---|
| 2026.06.18 | ₩14,537 | ₩14,591 | ₩14,537 | ₩14,591 | +0.37% | 1.2천 |
|---|
| 2026.06.17 | ₩14,537 | ₩14,604 | ₩14,537 | ₩14,551 | +0.09% | 72.9만 |
|---|
| 2026.06.16 | ₩14,618 | ₩15,054 | ₩14,551 | ₩14,564 | -0.37% | 91.7만 |
|---|
| 2026.06.15 | ₩14,604 | ₩14,631 | ₩14,577 | ₩14,618 | +0.09% | 46만 |
|---|
| 2026.06.12 | ₩14,577 | ₩14,591 | ₩14,564 | ₩14,591 | +0.09% | 82.5만 |
|---|
| 2026.06.11 | ₩14,564 | ₩14,584 | ₩14,470 | ₩14,564 | 0.00% | 4.8만 |
|---|
| 2026.06.10 | ₩14,551 | ₩14,618 | ₩14,551 | ₩14,591 | +0.28% | 476.5만 |
|---|
| 2026.06.09 | ₩14,591 | ₩14,591 | ₩14,564 | ₩14,591 | 0.00% | 120.2만 |
|---|
| 2026.06.08 | ₩14,591 | ₩14,591 | ₩14,577 | ₩14,591 | 0.00% | 96.6만 |
|---|
| 2026.06.05 | ₩14,618 | ₩14,644 | ₩14,604 | ₩14,604 | -0.09% | 5.9만 |
|---|
| 2026.06.04 | ₩14,618 | ₩14,658 | ₩14,564 | ₩14,631 | +0.09% | 90.4만 |
|---|
| 2026.06.03 | ₩14,551 | ₩14,725 | ₩14,551 | ₩14,618 | +0.46% | 377.5만 |
|---|
| 2026.06.02 | ₩14,537 | ₩14,537 | ₩14,537 | ₩14,537 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩14,551 | ₩14,551 | ₩14,537 | ₩14,537 | -0.09% | 1.3천 |
|---|
| 2026.05.29 | ₩14,537 | ₩14,752 | ₩14,524 | ₩14,524 | -0.09% | 118.4만 |
|---|
| 2026.05.28 | ₩14,497 | ₩14,497 | ₩14,497 | ₩14,497 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩14,497 | ₩14,497 | ₩14,497 | ₩14,497 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩14,551 | ₩14,551 | ₩14,497 | ₩14,497 | -0.37% | 500 |
|---|
| 2026.05.22 | ₩14,497 | ₩14,497 | ₩14,497 | ₩14,497 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩14,497 | ₩14,497 | ₩14,497 | ₩14,497 | 0.00% | 300 |
|---|
| 2026.05.20 | ₩14,497 | ₩14,497 | ₩14,497 | ₩14,497 | 0.00% | 1.1천 |
|---|
| 2026.05.19 | ₩14,497 | ₩14,497 | ₩14,497 | ₩14,497 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩14,497 | ₩14,497 | ₩14,497 | ₩14,497 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩14,484 | ₩14,484 | ₩14,484 | ₩14,484 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩14,524 | ₩14,537 | ₩14,470 | ₩14,497 | -0.18% | 20.1만 |
|---|
| 2026.05.13 | ₩14,484 | ₩14,484 | ₩14,484 | ₩14,484 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩14,484 | ₩14,484 | ₩14,484 | ₩14,484 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩14,484 | ₩14,497 | ₩14,470 | ₩14,470 | -0.09% | 3.4천 |
|---|
| 2026.05.08 | ₩14,504 | ₩14,504 | ₩14,484 | ₩14,497 | -0.05% | 4천 |
|---|
| 2026.05.07 | ₩14,497 | ₩14,497 | ₩14,457 | ₩14,484 | -0.09% | 4.3천 |
|---|
| 2026.05.06 | ₩14,484 | ₩14,484 | ₩14,484 | ₩14,484 | 0.00% | 300 |
|---|
| 2026.05.05 | ₩14,457 | ₩14,497 | ₩14,457 | ₩14,497 | +0.28% | 2.5천 |
|---|
| 2026.05.04 | ₩14,484 | ₩14,497 | ₩14,457 | ₩14,497 | +0.09% | 5.1만 |
|---|
| 2026.05.01 | ₩14,457 | ₩14,484 | ₩14,457 | ₩14,484 | +0.19% | 400 |
|---|
| 2026.04.30 | ₩14,470 | ₩14,470 | ₩14,457 | ₩14,457 | -0.09% | 300 |
|---|
| 2026.04.29 | ₩14,484 | ₩14,484 | ₩14,470 | ₩14,470 | -0.09% | 3.8만 |
|---|
| 2026.04.28 | ₩14,484 | ₩14,484 | ₩14,443 | ₩14,457 | -0.19% | 5.3만 |
|---|
| 2026.04.27 | ₩14,443 | ₩14,484 | ₩14,443 | ₩14,484 | +0.28% | 400 |
|---|
| 2026.04.24 | ₩14,470 | ₩14,510 | ₩14,470 | ₩14,510 | +0.28% | 1.2천 |
|---|
| 2026.04.23 | ₩14,484 | ₩14,484 | ₩14,470 | ₩14,484 | 0.00% | 5.1만 |
|---|
| 2026.04.22 | ₩14,470 | ₩14,510 | ₩14,443 | ₩14,470 | 0.00% | 2천 |
|---|
| 2026.04.21 | ₩14,497 | ₩14,537 | ₩14,443 | ₩14,510 | +0.09% | 8.5천 |
|---|
| 2026.04.20 | ₩14,443 | ₩14,470 | ₩14,443 | ₩14,470 | +0.19% | 400 |
|---|
| 2026.04.17 | ₩14,443 | ₩14,477 | ₩14,443 | ₩14,477 | +0.23% | 200 |
|---|
| 2026.04.16 | ₩14,443 | ₩14,443 | ₩14,443 | ₩14,443 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩14,443 | ₩14,477 | ₩14,443 | ₩14,477 | +0.23% | 200 |
|---|
| 2026.04.14 | ₩14,430 | ₩14,443 | ₩14,430 | ₩14,443 | +0.09% | 800 |
|---|
| 2026.04.13 | ₩14,430 | ₩14,430 | ₩14,430 | ₩14,430 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩14,430 | ₩14,430 | ₩14,430 | ₩14,430 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩14,430 | ₩14,430 | ₩14,430 | ₩14,430 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩14,430 | ₩14,430 | ₩14,417 | ₩14,430 | 0.00% | 5.1만 |
|---|
| 2026.04.07 | ₩14,470 | ₩14,470 | ₩14,403 | ₩14,403 | -0.46% | 2.6천 |
|---|
| 2026.04.06 | ₩14,417 | ₩14,417 | ₩14,417 | ₩14,417 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩14,470 | ₩14,470 | ₩14,470 | ₩14,470 | 0.00% | 1.7천 |
|---|
| 2026.04.01 | ₩14,417 | ₩14,430 | ₩14,417 | ₩14,430 | +0.09% | 7.1천 |
|---|
| 2026.03.31 | ₩14,417 | ₩14,430 | ₩14,417 | ₩14,430 | +0.09% | 6.3만 |
|---|
| 2026.03.30 | ₩14,403 | ₩14,403 | ₩14,403 | ₩14,403 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩14,403 | ₩14,403 | ₩14,403 | ₩14,403 | 0.00% | 5만 |
|---|
| 2026.03.26 | ₩14,417 | ₩14,417 | ₩14,417 | ₩14,417 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩14,417 | ₩14,417 | ₩14,417 | ₩14,417 | 0.00% | 2.4만 |
|---|
| 2026.03.24 | ₩14,417 | ₩14,417 | ₩14,417 | ₩14,417 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩14,417 | ₩14,417 | ₩14,390 | ₩14,417 | 0.00% | 2.1천 |
|---|
| 2026.03.20 | ₩14,403 | ₩14,403 | ₩14,403 | ₩14,403 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩14,403 | ₩14,403 | ₩14,403 | ₩14,403 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩14,403 | ₩14,403 | ₩14,390 | ₩14,403 | 0.00% | 1.2만 |
|---|
| 2026.03.17 | ₩14,403 | ₩14,403 | ₩14,376 | ₩14,390 | -0.09% | 3.6천 |
|---|
| 2026.03.16 | ₩14,403 | ₩14,403 | ₩14,390 | ₩14,390 | -0.09% | 5.5만 |
|---|
| 2026.03.13 | ₩14,390 | ₩14,390 | ₩14,390 | ₩14,390 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩14,390 | ₩14,390 | ₩14,390 | ₩14,390 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩14,390 | ₩14,390 | ₩14,390 | ₩14,390 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩14,349 | ₩14,390 | ₩14,349 | ₩14,390 | +0.28% | 8.9만 |
|---|
| 2026.03.09 | ₩14,363 | ₩14,363 | ₩14,363 | ₩14,363 | 0.00% | 300 |
|---|
| 2026.03.06 | ₩14,376 | ₩14,376 | ₩14,376 | ₩14,376 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩14,376 | ₩14,376 | ₩14,376 | ₩14,376 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩14,376 | ₩14,376 | ₩14,376 | ₩14,376 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩14,376 | ₩14,376 | ₩14,376 | ₩14,376 | 0.00% | 2.3천 |
|---|
| 2026.03.02 | ₩14,363 | ₩14,363 | ₩14,363 | ₩14,363 | 0.00% | 500 |
|---|
| 2026.02.27 | ₩14,355 | ₩14,355 | ₩14,355 | ₩14,355 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩14,355 | ₩14,355 | ₩14,355 | ₩14,355 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩14,355 | ₩14,355 | ₩14,355 | ₩14,355 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩14,355 | ₩14,355 | ₩14,355 | ₩14,355 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩14,349 | ₩14,355 | ₩14,349 | ₩14,355 | +0.04% | 6.9천 |
|---|
| 2026.02.20 | ₩14,349 | ₩14,349 | ₩14,349 | ₩14,349 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩14,349 | ₩14,349 | ₩14,349 | ₩14,349 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩14,349 | ₩14,349 | ₩14,349 | ₩14,349 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩14,349 | ₩14,349 | ₩14,349 | ₩14,349 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩14,390 | ₩14,390 | ₩14,349 | ₩14,349 | -0.28% | 6.5천 |
|---|
| 2026.02.12 | ₩14,363 | ₩14,363 | ₩14,363 | ₩14,363 | 0.00% | 1.4만 |
|---|
| 2026.02.11 | ₩14,336 | ₩14,336 | ₩14,336 | ₩14,336 | 0.00% | 24.8만 |
|---|
| 2026.02.10 | ₩14,323 | ₩14,323 | ₩14,323 | ₩14,323 | 0.00% | 500 |
|---|
| 2026.02.09 | ₩14,336 | ₩14,336 | ₩14,323 | ₩14,323 | -0.09% | 4.8천 |
|---|
| 2026.02.06 | ₩14,349 | ₩14,349 | ₩14,323 | ₩14,336 | -0.09% | 5.1만 |
|---|
| 2026.02.05 | ₩14,349 | ₩14,349 | ₩14,323 | ₩14,336 | -0.09% | 6천 |
|---|
| 2026.02.04 | ₩14,323 | ₩14,323 | ₩14,323 | ₩14,323 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩14,323 | ₩14,323 | ₩14,323 | ₩14,323 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩14,323 | ₩14,323 | ₩14,323 | ₩14,323 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩14,323 | ₩14,323 | ₩14,323 | ₩14,323 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩14,323 | ₩14,323 | ₩14,316 | ₩14,323 | 0.00% | 5.7만 |
|---|
| 2026.01.28 | ₩14,296 | ₩14,296 | ₩14,296 | ₩14,296 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩14,309 | ₩14,309 | ₩14,296 | ₩14,296 | -0.09% | 4.2천 |
|---|
| 2026.01.26 | ₩14,349 | ₩14,349 | ₩14,349 | ₩14,349 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩14,349 | ₩14,349 | ₩14,349 | ₩14,349 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩14,323 | ₩14,349 | ₩14,323 | ₩14,349 | +0.19% | 10만 |
|---|
| 2026.01.21 | ₩14,296 | ₩14,323 | ₩14,296 | ₩14,309 | +0.09% | 22.6만 |
|---|
| 2026.01.20 | ₩14,309 | ₩14,309 | ₩14,309 | ₩14,309 | 0.00% | 200 |
|---|
| 2026.01.16 | ₩14,316 | ₩14,316 | ₩14,282 | ₩14,316 | 0.00% | 1.6천 |
|---|
| 2026.01.15 | ₩14,296 | ₩14,296 | ₩14,296 | ₩14,296 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩14,309 | ₩14,309 | ₩14,296 | ₩14,296 | -0.09% | 1.6천 |
|---|
| 2026.01.13 | ₩14,269 | ₩14,269 | ₩14,269 | ₩14,269 | 0.00% | 1.4천 |
|---|
| 2026.01.12 | ₩14,269 | ₩14,323 | ₩14,269 | ₩14,323 | +0.38% | 500 |
|---|
| 2026.01.09 | ₩14,282 | ₩14,309 | ₩14,282 | ₩14,309 | +0.19% | 2.6천 |
|---|
| 2026.01.08 | ₩14,303 | ₩14,303 | ₩14,303 | ₩14,303 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩14,296 | ₩14,303 | ₩14,256 | ₩14,303 | +0.05% | 1.8만 |
|---|
| 2026.01.06 | ₩14,269 | ₩14,269 | ₩14,269 | ₩14,269 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩14,269 | ₩14,269 | ₩14,269 | ₩14,269 | 0.00% | 200 |
|---|
| 2026.01.02 | ₩14,282 | ₩14,296 | ₩14,256 | ₩14,256 | -0.19% | 3.6천 |
|---|
| 2025.12.31 | ₩14,256 | ₩14,256 | ₩14,256 | ₩14,256 | 0.00% | 1.5천 |
|---|
| 2025.12.30 | ₩14,269 | ₩14,269 | ₩14,269 | ₩14,269 | 0.00% | 1.4천 |
|---|
| 2025.12.29 | ₩14,282 | ₩14,282 | ₩14,282 | ₩14,282 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩14,282 | ₩14,282 | ₩14,282 | ₩14,282 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩14,282 | ₩14,282 | ₩14,282 | ₩14,282 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩14,242 | ₩14,282 | ₩14,242 | ₩14,282 | +0.28% | 31만 |
|---|
| 2025.12.22 | ₩14,269 | ₩14,269 | ₩14,249 | ₩14,249 | -0.14% | 2.6만 |
|---|
| 2025.12.19 | ₩14,244 | ₩14,256 | ₩14,244 | ₩14,252 | +0.06% | 4.1천 |
|---|
| 2025.12.18 | ₩14,242 | ₩14,256 | ₩14,229 | ₩14,242 | 0.00% | 6.1만 |
|---|
| 2025.12.17 | ₩14,256 | ₩14,262 | ₩14,256 | ₩14,262 | +0.05% | 2.5천 |
|---|
| 2025.12.16 | ₩14,229 | ₩14,256 | ₩14,229 | ₩14,249 | +0.14% | 31.7만 |
|---|
| 2025.12.15 | ₩14,256 | ₩14,256 | ₩14,256 | ₩14,256 | 0.00% | 500 |
|---|
| 2025.12.12 | ₩14,229 | ₩14,229 | ₩14,229 | ₩14,229 | 0.00% | 1.7만 |
|---|
| 2025.12.11 | ₩14,229 | ₩14,242 | ₩14,202 | ₩14,235 | +0.05% | 6.7만 |
|---|
| 2025.12.10 | ₩14,215 | ₩14,215 | ₩14,215 | ₩14,215 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩14,189 | ₩14,215 | ₩14,189 | ₩14,215 | +0.19% | 1.1천 |
|---|
| 2025.12.08 | ₩14,209 | ₩14,209 | ₩14,209 | ₩14,209 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩14,202 | ₩14,209 | ₩14,202 | ₩14,209 | +0.05% | 1.1만 |
|---|
| 2025.12.04 | ₩14,242 | ₩14,242 | ₩14,242 | ₩14,242 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩14,242 | ₩14,242 | ₩14,242 | ₩14,242 | 0.00% | 1.1천 |
|---|
| 2025.12.02 | ₩14,189 | ₩14,189 | ₩14,189 | ₩14,189 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩14,256 | ₩14,282 | ₩14,175 | ₩14,189 | -0.47% | 2.4만 |
|---|
| 2025.11.28 | ₩14,175 | ₩14,175 | ₩14,175 | ₩14,175 | 0.00% | 500 |
|---|
| 2025.11.26 | ₩14,222 | ₩14,222 | ₩14,175 | ₩14,222 | 0.00% | 6.9천 |
|---|
| 2025.11.25 | ₩14,269 | ₩14,269 | ₩14,269 | ₩14,269 | 0.00% | 1천 |
|---|
| 2025.11.24 | ₩14,282 | ₩14,282 | ₩14,282 | ₩14,282 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩14,282 | ₩14,282 | ₩14,282 | ₩14,282 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩14,282 | ₩14,282 | ₩14,282 | ₩14,282 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩14,269 | ₩14,282 | ₩14,269 | ₩14,282 | +0.09% | 1만 |
|---|
| 2025.11.18 | ₩14,229 | ₩14,229 | ₩14,229 | ₩14,229 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩14,229 | ₩14,229 | ₩14,229 | ₩14,229 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩14,229 | ₩14,229 | ₩14,229 | ₩14,229 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩14,222 | ₩14,229 | ₩14,222 | ₩14,229 | +0.05% | 3천 |
|---|
| 2025.11.12 | ₩14,269 | ₩14,269 | ₩14,269 | ₩14,269 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩14,269 | ₩14,269 | ₩14,269 | ₩14,269 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩14,269 | ₩14,269 | ₩14,269 | ₩14,269 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩14,242 | ₩14,242 | ₩14,242 | ₩14,242 | 0.00% | 10만 |
|---|
| 2025.11.06 | ₩14,242 | ₩14,242 | ₩14,242 | ₩14,242 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩14,242 | ₩14,242 | ₩14,242 | ₩14,242 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩14,242 | ₩14,242 | ₩14,242 | ₩14,242 | 0.00% | 4만 |
|---|
| 2025.11.03 | ₩14,242 | ₩14,242 | ₩14,242 | ₩14,242 | 0.00% | 2.3천 |
|---|
| 2025.10.31 | ₩14,215 | ₩14,242 | ₩14,215 | ₩14,242 | +0.19% | 4.2만 |
|---|
| 2025.10.30 | ₩14,215 | ₩14,215 | ₩14,215 | ₩14,215 | 0.00% | 2.2천 |
|---|
| 2025.10.29 | ₩14,148 | ₩14,215 | ₩14,148 | ₩14,215 | +0.47% | 3.1만 |
|---|
| 2025.10.28 | ₩14,148 | ₩14,148 | ₩14,148 | ₩14,148 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩14,175 | ₩14,175 | ₩14,175 | ₩14,175 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩14,148 | ₩14,148 | ₩14,148 | ₩14,148 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩14,121 | ₩14,121 | ₩14,121 | ₩14,121 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩14,121 | ₩14,121 | ₩14,121 | ₩14,121 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩14,162 | ₩14,162 | ₩14,121 | ₩14,121 | -0.28% | 4.3천 |
|---|
| 2025.10.20 | ₩14,162 | ₩14,162 | ₩14,162 | ₩14,162 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩14,162 | ₩14,162 | ₩14,162 | ₩14,162 | 0.00% | 300 |
|---|
| 2025.10.16 | ₩14,162 | ₩14,162 | ₩14,162 | ₩14,162 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩14,162 | ₩14,162 | ₩14,162 | ₩14,162 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩14,162 | ₩14,162 | ₩14,162 | ₩14,162 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩14,175 | ₩14,175 | ₩14,148 | ₩14,162 | -0.09% | 5.2만 |
|---|
| 2025.10.10 | ₩14,162 | ₩14,162 | ₩14,162 | ₩14,162 | 0.00% | 300 |
|---|