시장 데이터를 불러오는 중
전체 종목
Lee Enterprises, Incorporated - Common Stock 과거 주가
Lee Enterprises, Incorporated - Common Stock · LEE · NASDAQ
주요 사업 분야는 신문·잡지 출판입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lee Enterprises, Incorporated - Common Stock · LEE · NASDAQ
주요 사업 분야는 신문·잡지 출판입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,077 | ₩10,211 | ₩9,702 | ₩10,198 | +1.20% | 1.4만 |
| 2026.10.08 | ₩9,997 | ₩10,238 | ₩9,675 | ₩10,050 | +0.54% | 3.5만 |
| 2026.10.07 | ₩9,461 | ₩9,876 | ₩9,461 | ₩9,876 | +4.39% | 2만 |
| 2026.10.06 | ₩9,514 | ₩9,688 | ₩9,380 | ₩9,474 | -0.42% | 1.1만 |
| 2026.10.05 | ₩9,139 | ₩9,595 | ₩9,139 | ₩9,474 | +3.67% | 2.6만 |
| 2026.10.02 | ₩9,300 | ₩9,313 | ₩8,750 | ₩8,992 | -3.31% | 5.2만 |
| 2026.10.01 | ₩9,313 | ₩9,313 | ₩9,045 | ₩9,166 | -1.58% | 2.4만 |
| 2026.09.30 | ₩9,648 | ₩9,648 | ₩9,233 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,313 |
| -3.47% |
| 2.1만 |
| 2026.09.29 | ₩9,018 | ₩9,702 | ₩9,018 | ₩9,648 | +6.98% | 3.5만 |
|---|
| 2026.09.28 | ₩9,126 | ₩9,126 | ₩8,911 | ₩9,112 | -0.15% | 2.5만 |
|---|
| 2026.09.25 | ₩9,193 | ₩9,394 | ₩8,764 | ₩9,099 | -1.02% | 3.4만 |
|---|
| 2026.09.24 | ₩9,032 | ₩9,367 | ₩9,032 | ₩9,152 | +1.34% | 5만 |
|---|
| 2026.09.23 | ₩9,782 | ₩9,930 | ₩9,072 | ₩9,099 | -6.99% | 3.1만 |
|---|
| 2026.09.22 | ₩9,769 | ₩9,876 | ₩9,273 | ₩9,849 | +0.82% | 5.6만 |
|---|
| 2026.09.21 | ₩9,822 | ₩9,983 | ₩9,581 | ₩9,648 | -1.77% | 2.9만 |
|---|
| 2026.09.18 | ₩9,715 | ₩9,970 | ₩9,501 | ₩9,822 | +1.10% | 14.4만 |
|---|
| 2026.09.17 | ₩9,796 | ₩9,997 | ₩9,581 | ₩9,662 | -1.37% | 1.8만 |
|---|
| 2026.09.16 | ₩9,903 | ₩10,037 | ₩9,648 | ₩9,809 | -0.95% | 2.4만 |
|---|
| 2026.09.15 | ₩10,023 | ₩10,131 | ₩9,796 | ₩9,903 | -1.20% | 2.8만 |
|---|
| 2026.09.14 | ₩10,278 | ₩10,385 | ₩9,956 | ₩10,104 | -1.69% | 1.5만 |
|---|
| 2026.09.11 | ₩9,983 | ₩10,318 | ₩9,836 | ₩10,305 | +3.22% | 4만 |
|---|
| 2026.09.10 | ₩10,064 | ₩10,439 | ₩9,796 | ₩9,956 | -1.07% | 4.1만 |
|---|
| 2026.09.09 | ₩10,492 | ₩10,854 | ₩9,997 | ₩10,144 | -3.32% | 4.9만 |
|---|
| 2026.09.08 | ₩10,814 | ₩10,908 | ₩10,198 | ₩10,291 | -4.83% | 3.2만 |
|---|
| 2026.09.04 | ₩10,680 | ₩11,296 | ₩10,626 | ₩10,894 | +2.01% | 7.9천 |
|---|
| 2026.09.03 | ₩10,881 | ₩11,082 | ₩10,626 | ₩10,707 | -1.60% | 5.8만 |
|---|
| 2026.09.02 | ₩10,693 | ₩10,935 | ₩10,506 | ₩10,747 | +0.50% | 3.5만 |
|---|
| 2026.09.01 | ₩10,680 | ₩10,680 | ₩10,251 | ₩10,466 | -2.01% | 4.6만 |
|---|
| 2026.08.31 | ₩11,296 | ₩11,296 | ₩10,573 | ₩10,720 | -5.10% | 2.8만 |
|---|
| 2026.08.28 | ₩11,095 | ₩11,551 | ₩11,082 | ₩11,216 | +1.09% | 3.2만 |
|---|
| 2026.08.27 | ₩10,774 | ₩11,350 | ₩10,774 | ₩11,069 | +2.74% | 1.5만 |
|---|
| 2026.08.26 | ₩11,350 | ₩11,457 | ₩11,042 | ₩11,082 | -2.36% | 3.5만 |
|---|
| 2026.08.25 | ₩11,042 | ₩11,417 | ₩10,988 | ₩11,363 | +2.91% | 4.3만 |
|---|
| 2026.08.24 | ₩10,935 | ₩11,256 | ₩10,868 | ₩11,042 | +0.98% | 1.1만 |
|---|
| 2026.08.21 | ₩11,337 | ₩11,337 | ₩10,720 | ₩10,961 | -3.31% | 2.9만 |
|---|
| 2026.08.20 | ₩10,975 | ₩11,511 | ₩10,881 | ₩11,310 | +3.05% | 7.1만 |
|---|
| 2026.08.19 | ₩10,961 | ₩11,149 | ₩10,894 | ₩10,961 | 0.00% | 3.5만 |
|---|
| 2026.08.18 | ₩11,028 | ₩11,028 | ₩10,707 | ₩10,787 | -2.19% | 1.5만 |
|---|
| 2026.08.17 | ₩11,497 | ₩11,725 | ₩10,988 | ₩11,042 | -3.96% | 4.6만 |
|---|
| 2026.08.14 | ₩10,908 | ₩11,618 | ₩10,854 | ₩11,430 | +4.79% | 7.9만 |
|---|
| 2026.08.13 | ₩10,841 | ₩11,028 | ₩10,841 | ₩10,881 | +0.37% | 1.3만 |
|---|
| 2026.08.12 | ₩10,854 | ₩10,921 | ₩10,653 | ₩10,921 | +0.62% | 1.8만 |
|---|
| 2026.08.11 | ₩10,827 | ₩11,028 | ₩10,774 | ₩10,854 | +0.25% | 2.5만 |
|---|
| 2026.08.10 | ₩11,015 | ₩11,109 | ₩10,734 | ₩10,894 | -1.09% | 3만 |
|---|
| 2026.08.07 | ₩12,462 | ₩12,462 | ₩10,720 | ₩10,975 | -11.94% | 3.5만 |
|---|
| 2026.08.06 | ₩10,854 | ₩10,935 | ₩10,613 | ₩10,881 | +0.25% | 4.7만 |
|---|
| 2026.08.05 | ₩10,720 | ₩11,042 | ₩10,640 | ₩10,680 | -0.38% | 6.6만 |
|---|
| 2026.08.04 | ₩10,479 | ₩11,176 | ₩10,479 | ₩10,921 | +4.22% | 5.9만 |
|---|
| 2026.08.03 | ₩10,412 | ₩10,921 | ₩10,050 | ₩10,559 | +1.42% | 6.3만 |
|---|
| 2026.07.31 | ₩10,131 | ₩10,640 | ₩9,782 | ₩10,358 | +2.25% | 5.9만 |
|---|
| 2026.07.30 | ₩10,519 | ₩10,680 | ₩10,198 | ₩10,238 | -2.68% | 1.5만 |
|---|
| 2026.07.29 | ₩9,876 | ₩10,734 | ₩9,179 | ₩10,573 | +7.06% | 14.1만 |
|---|
| 2026.07.28 | ₩10,184 | ₩10,720 | ₩10,157 | ₩10,640 | +4.47% | 3.9만 |
|---|
| 2026.07.27 | ₩10,050 | ₩10,640 | ₩9,916 | ₩10,439 | +3.87% | 7.3만 |
|---|
| 2026.07.24 | ₩10,224 | ₩10,452 | ₩9,983 | ₩10,010 | -2.10% | 2.4만 |
|---|
| 2026.07.23 | ₩10,667 | ₩10,894 | ₩10,144 | ₩10,184 | -4.52% | 3.9만 |
|---|
| 2026.07.22 | ₩10,439 | ₩11,055 | ₩10,439 | ₩10,801 | +3.47% | 7.9만 |
|---|
| 2026.07.21 | ₩10,640 | ₩11,122 | ₩9,608 | ₩10,506 | -1.26% | 4.8만 |
|---|
| 2026.07.20 | ₩10,519 | ₩10,760 | ₩10,184 | ₩10,425 | -0.89% | 6.3만 |
|---|
| 2026.07.17 | ₩10,559 | ₩10,894 | ₩10,492 | ₩10,533 | -0.25% | 3.1만 |
|---|
| 2026.07.16 | ₩11,430 | ₩11,430 | ₩10,586 | ₩10,667 | -6.68% | 4.7만 |
|---|
| 2026.07.15 | ₩10,546 | ₩10,961 | ₩10,224 | ₩10,921 | +3.56% | 7.1만 |
|---|
| 2026.07.14 | ₩10,573 | ₩10,720 | ₩9,769 | ₩10,479 | -0.89% | 7.9만 |
|---|
| 2026.07.13 | ₩10,988 | ₩11,136 | ₩10,506 | ₩10,546 | -4.02% | 4.2만 |
|---|
| 2026.07.10 | ₩11,162 | ₩11,243 | ₩10,345 | ₩10,868 | -2.64% | 4.8만 |
|---|
| 2026.07.09 | ₩11,953 | ₩12,007 | ₩11,002 | ₩11,162 | -6.61% | 8.7만 |
|---|
| 2026.07.08 | ₩12,583 | ₩12,985 | ₩11,457 | ₩12,020 | -4.47% | 16.8만 |
|---|
| 2026.07.07 | ₩12,502 | ₩13,280 | ₩11,993 | ₩12,516 | +0.11% | 15.1만 |
|---|
| 2026.07.06 | ₩11,806 | ₩12,502 | ₩11,712 | ₩12,342 | +4.54% | 6.4만 |
|---|
| 2026.07.02 | ₩11,832 | ₩11,886 | ₩11,457 | ₩11,698 | -1.13% | 3.2만 |
|---|
| 2026.07.01 | ₩12,007 | ₩12,248 | ₩11,725 | ₩11,779 | -1.90% | 2.5만 |
|---|
| 2026.06.30 | ₩12,770 | ₩12,770 | ₩11,873 | ₩12,007 | -5.98% | 7.6만 |
|---|
| 2026.06.29 | ₩12,261 | ₩12,717 | ₩11,832 | ₩12,636 | +3.06% | 6.6만 |
|---|
| 2026.06.26 | ₩11,484 | ₩12,288 | ₩11,484 | ₩12,074 | +5.13% | 77.3만 |
|---|
| 2026.06.25 | ₩11,658 | ₩12,449 | ₩11,390 | ₩11,564 | -0.80% | 5.8만 |
|---|
| 2026.06.24 | ₩11,926 | ₩12,167 | ₩11,511 | ₩11,712 | -1.80% | 6.7만 |
|---|
| 2026.06.23 | ₩11,430 | ₩12,261 | ₩11,430 | ₩12,141 | +6.21% | 3만 |
|---|
| 2026.06.22 | ₩12,663 | ₩12,663 | ₩11,913 | ₩12,020 | -5.08% | 4.6만 |
|---|
| 2026.06.18 | ₩12,127 | ₩12,610 | ₩11,779 | ₩12,435 | +2.54% | 4.9만 |
|---|
| 2026.06.17 | ₩12,891 | ₩13,347 | ₩11,645 | ₩12,141 | -5.82% | 10만 |
|---|
| 2026.06.16 | ₩12,623 | ₩13,065 | ₩12,074 | ₩12,797 | +1.38% | 8.6만 |
|---|
| 2026.06.15 | ₩13,146 | ₩13,574 | ₩12,797 | ₩12,824 | -2.45% | 4.5만 |
|---|
| 2026.06.12 | ₩13,816 | ₩14,218 | ₩13,092 | ₩13,239 | -4.17% | 5.7만 |
|---|
| 2026.06.11 | ₩13,950 | ₩14,365 | ₩12,851 | ₩13,789 | -1.15% | 14.8만 |
|---|
| 2026.06.10 | ₩14,218 | ₩14,807 | ₩13,682 | ₩13,682 | -3.77% | 3.7만 |
|---|
| 2026.06.09 | ₩14,231 | ₩15,022 | ₩13,909 | ₩13,923 | -2.17% | 3.3만 |
|---|
| 2026.06.08 | ₩13,976 | ₩14,740 | ₩13,976 | ₩14,311 | +2.40% | 4.7만 |
|---|
| 2026.06.05 | ₩14,687 | ₩14,914 | ₩13,816 | ₩13,883 | -5.47% | 5만 |
|---|
| 2026.06.04 | ₩14,325 | ₩15,303 | ₩14,325 | ₩14,740 | +2.90% | 8.6만 |
|---|
| 2026.06.03 | ₩14,419 | ₩14,754 | ₩13,775 | ₩14,298 | -0.84% | 6.8만 |
|---|
| 2026.06.02 | ₩14,566 | ₩15,223 | ₩14,218 | ₩14,472 | -0.64% | 7.8만 |
|---|
| 2026.06.01 | ₩14,378 | ₩15,048 | ₩14,338 | ₩14,352 | -0.19% | 6.7만 |
|---|
| 2026.05.29 | ₩15,504 | ₩15,919 | ₩14,352 | ₩14,620 | -5.70% | 5.6만 |
|---|
| 2026.05.28 | ₩13,333 | ₩15,772 | ₩13,320 | ₩15,759 | +18.19% | 11.1만 |
|---|
| 2026.05.27 | ₩12,878 | ₩13,668 | ₩12,757 | ₩13,280 | +3.12% | 8.3만 |
|---|
| 2026.05.26 | ₩12,476 | ₩13,842 | ₩12,409 | ₩13,025 | +4.40% | 15.7만 |
|---|
| 2026.05.22 | ₩12,730 | ₩13,239 | ₩12,127 | ₩12,596 | -1.05% | 6.8만 |
|---|
| 2026.05.21 | ₩13,400 | ₩13,521 | ₩12,060 | ₩12,663 | -5.50% | 9.8만 |
|---|
| 2026.05.20 | ₩11,980 | ₩13,347 | ₩11,980 | ₩12,744 | +6.38% | 8만 |
|---|
| 2026.05.19 | ₩11,243 | ₩12,167 | ₩11,243 | ₩11,859 | +5.48% | 5.8만 |
|---|
| 2026.05.18 | ₩11,698 | ₩12,194 | ₩11,296 | ₩11,698 | 0.00% | 5.5만 |
|---|
| 2026.05.15 | ₩10,868 | ₩12,194 | ₩10,868 | ₩11,672 | +7.40% | 12.7만 |
|---|
| 2026.05.14 | ₩10,452 | ₩10,935 | ₩9,916 | ₩10,519 | +0.64% | 5.5만 |
|---|
| 2026.05.13 | ₩10,640 | ₩10,747 | ₩10,479 | ₩10,479 | -1.51% | 4.1만 |
|---|
| 2026.05.12 | ₩10,519 | ₩10,814 | ₩10,291 | ₩10,720 | +1.91% | 6.4만 |
|---|
| 2026.05.11 | ₩10,841 | ₩11,095 | ₩10,519 | ₩10,600 | -2.22% | 6.8만 |
|---|
| 2026.05.08 | ₩10,720 | ₩10,894 | ₩10,600 | ₩10,693 | -0.25% | 7.8천 |
|---|
| 2026.05.07 | ₩11,136 | ₩11,136 | ₩10,291 | ₩10,720 | -3.73% | 7.3만 |
|---|
| 2026.05.06 | ₩10,921 | ₩11,149 | ₩10,720 | ₩10,921 | 0.00% | 6.1만 |
|---|
| 2026.05.05 | ₩10,894 | ₩11,390 | ₩10,894 | ₩10,948 | +0.49% | 6.4만 |
|---|
| 2026.05.04 | ₩10,961 | ₩11,296 | ₩10,734 | ₩11,042 | +0.73% | 5.6만 |
|---|
| 2026.05.01 | ₩11,095 | ₩11,658 | ₩11,095 | ₩11,149 | +0.48% | 2.5만 |
|---|
| 2026.04.30 | ₩11,109 | ₩11,323 | ₩10,747 | ₩11,028 | -0.72% | 4.6만 |
|---|
| 2026.04.29 | ₩11,189 | ₩11,551 | ₩11,122 | ₩11,270 | +0.72% | 1.7만 |
|---|
| 2026.04.28 | ₩11,162 | ₩11,698 | ₩11,082 | ₩11,363 | +1.80% | 2만 |
|---|
| 2026.04.27 | ₩10,734 | ₩11,471 | ₩10,734 | ₩11,176 | +4.12% | 1.9만 |
|---|
| 2026.04.24 | ₩11,497 | ₩11,725 | ₩10,908 | ₩10,908 | -5.13% | 1.6만 |
|---|
| 2026.04.23 | ₩11,484 | ₩12,007 | ₩11,109 | ₩11,216 | -2.33% | 1.2만 |
|---|
| 2026.04.22 | ₩11,779 | ₩12,060 | ₩11,605 | ₩11,712 | -0.57% | 2.8만 |
|---|
| 2026.04.21 | ₩11,283 | ₩11,792 | ₩10,935 | ₩11,739 | +4.04% | 4.2만 |
|---|
| 2026.04.20 | ₩10,948 | ₩11,350 | ₩10,948 | ₩11,109 | +1.47% | 1.5만 |
|---|
| 2026.04.17 | ₩11,631 | ₩11,631 | ₩11,122 | ₩11,122 | -4.38% | 2만 |
|---|
| 2026.04.16 | ₩11,377 | ₩11,524 | ₩10,921 | ₩11,471 | +0.82% | 3.7만 |
|---|
| 2026.04.15 | ₩11,270 | ₩11,337 | ₩10,935 | ₩11,122 | -1.31% | 6.2만 |
|---|
| 2026.04.14 | ₩11,511 | ₩11,511 | ₩11,015 | ₩11,216 | -2.56% | 2.5만 |
|---|
| 2026.04.13 | ₩11,229 | ₩11,524 | ₩11,109 | ₩11,189 | -0.36% | 1.2만 |
|---|
| 2026.04.10 | ₩11,752 | ₩11,752 | ₩10,935 | ₩11,323 | -3.65% | 3.9만 |
|---|
| 2026.04.09 | ₩11,524 | ₩11,886 | ₩11,243 | ₩11,859 | +2.91% | 1.9만 |
|---|
| 2026.04.08 | ₩11,966 | ₩12,060 | ₩11,404 | ₩11,444 | -4.37% | 2.9만 |
|---|
| 2026.04.07 | ₩11,444 | ₩12,208 | ₩11,256 | ₩11,765 | +2.81% | 4.1만 |
|---|
| 2026.04.06 | ₩10,975 | ₩12,167 | ₩10,975 | ₩11,444 | +4.27% | 1.3만 |
|---|
| 2026.04.02 | ₩11,028 | ₩11,417 | ₩10,868 | ₩11,028 | 0.00% | 5만 |
|---|
| 2026.04.01 | ₩11,296 | ₩11,551 | ₩10,841 | ₩11,283 | -0.12% | 7.5만 |
|---|
| 2026.03.31 | ₩11,980 | ₩12,449 | ₩11,430 | ₩11,538 | -3.69% | 7.5만 |
|---|
| 2026.03.30 | ₩11,631 | ₩11,993 | ₩11,122 | ₩11,739 | +0.92% | 4.4만 |
|---|
| 2026.03.27 | ₩11,913 | ₩11,913 | ₩11,310 | ₩11,390 | -4.39% | 6.9만 |
|---|
| 2026.03.26 | ₩11,256 | ₩11,832 | ₩11,216 | ₩11,672 | +3.69% | 3.5만 |
|---|
| 2026.03.25 | ₩11,377 | ₩12,060 | ₩11,028 | ₩11,256 | -1.06% | 5.1만 |
|---|
| 2026.03.24 | ₩11,310 | ₩11,591 | ₩10,975 | ₩10,975 | -2.96% | 3.7만 |
|---|
| 2026.03.23 | ₩10,760 | ₩11,564 | ₩10,425 | ₩11,296 | +4.98% | 9.2만 |
|---|
| 2026.03.20 | ₩11,457 | ₩11,846 | ₩10,425 | ₩10,653 | -7.02% | 20.9만 |
|---|
| 2026.03.19 | ₩11,538 | ₩12,047 | ₩11,350 | ₩11,417 | -1.05% | 9.1만 |
|---|
| 2026.03.18 | ₩11,779 | ₩11,792 | ₩11,216 | ₩11,511 | -2.28% | 8.7만 |
|---|
| 2026.03.17 | ₩12,154 | ₩12,744 | ₩11,940 | ₩11,953 | -1.65% | 6.1만 |
|---|
| 2026.03.16 | ₩12,650 | ₩12,730 | ₩12,194 | ₩12,194 | -3.60% | 8.3만 |
|---|
| 2026.03.13 | ₩12,007 | ₩12,931 | ₩12,007 | ₩12,623 | +5.13% | 16.2만 |
|---|
| 2026.03.12 | ₩12,382 | ₩12,730 | ₩11,953 | ₩11,953 | -3.46% | 12.9만 |
|---|
| 2026.03.11 | ₩12,141 | ₩12,690 | ₩11,739 | ₩12,395 | +2.10% | 11.7만 |
|---|
| 2026.03.10 | ₩11,618 | ₩12,301 | ₩11,189 | ₩11,765 | +1.27% | 12.7만 |
|---|
| 2026.03.09 | ₩12,958 | ₩13,239 | ₩11,270 | ₩11,538 | -10.96% | 16.8만 |
|---|
| 2026.03.06 | ₩11,993 | ₩13,146 | ₩11,846 | ₩12,971 | +8.16% | 23.3만 |
|---|
| 2026.03.05 | ₩12,234 | ₩13,052 | ₩11,765 | ₩12,087 | -1.20% | 12.8만 |
|---|
| 2026.03.04 | ₩11,859 | ₩12,529 | ₩11,484 | ₩12,288 | +3.62% | 14.1만 |
|---|
| 2026.03.03 | ₩12,328 | ₩13,360 | ₩11,497 | ₩11,980 | -2.83% | 15.6만 |
|---|
| 2026.03.02 | ₩11,658 | ₩12,677 | ₩11,471 | ₩12,596 | +8.05% | 21.1만 |
|---|
| 2026.02.27 | ₩11,873 | ₩12,502 | ₩11,564 | ₩11,645 | -1.92% | 8.7만 |
|---|
| 2026.02.26 | ₩11,685 | ₩12,328 | ₩11,176 | ₩11,631 | -0.46% | 12.3만 |
|---|
| 2026.02.25 | ₩11,725 | ₩12,060 | ₩11,270 | ₩11,752 | +0.23% | 6.2만 |
|---|
| 2026.02.24 | ₩11,390 | ₩12,007 | ₩10,894 | ₩11,698 | +2.71% | 8.9만 |
|---|
| 2026.02.23 | ₩11,524 | ₩12,730 | ₩10,131 | ₩11,189 | -2.91% | 12.2만 |
|---|
| 2026.02.20 | ₩11,980 | ₩12,462 | ₩11,082 | ₩11,551 | -3.58% | 12.3만 |
|---|
| 2026.02.19 | ₩9,916 | ₩12,502 | ₩9,916 | ₩11,859 | +19.59% | 20.6만 |
|---|
| 2026.02.18 | ₩9,394 | ₩9,876 | ₩9,394 | ₩9,648 | +2.71% | 5만 |
|---|
| 2026.02.17 | ₩9,675 | ₩9,889 | ₩8,911 | ₩9,487 | -1.94% | 6.4만 |
|---|
| 2026.02.13 | ₩8,777 | ₩9,796 | ₩8,576 | ₩9,246 | +5.34% | 6.2만 |
|---|
| 2026.02.12 | ₩9,032 | ₩9,380 | ₩8,576 | ₩8,884 | -1.63% | 5.3만 |
|---|
| 2026.02.11 | ₩8,027 | ₩9,394 | ₩7,960 | ₩9,112 | +13.52% | 9.4만 |
|---|
| 2026.02.10 | ₩7,035 | ₩8,268 | ₩6,821 | ₩7,491 | +6.48% | 5.6만 |
|---|
| 2026.02.09 | ₩7,116 | ₩7,504 | ₩7,035 | ₩7,035 | -1.13% | 6만 |
|---|
| 2026.02.06 | ₩7,250 | ₩7,424 | ₩6,714 | ₩7,075 | -2.40% | 5.1만 |
|---|
| 2026.02.05 | ₩7,357 | ₩7,464 | ₩7,049 | ₩7,410 | +0.73% | 2.5만 |
|---|
| 2026.02.04 | ₩7,156 | ₩7,544 | ₩7,129 | ₩7,518 | +5.06% | 4.4만 |
|---|
| 2026.02.03 | ₩7,223 | ₩7,370 | ₩6,901 | ₩7,317 | +1.30% | 3.2만 |
|---|
| 2026.02.02 | ₩7,035 | ₩7,571 | ₩6,901 | ₩7,357 | +4.57% | 4.4만 |
|---|
| 2026.01.30 | ₩6,807 | ₩7,504 | ₩6,781 | ₩7,062 | +3.74% | 2.8만 |
|---|
| 2026.01.29 | ₩7,209 | ₩7,236 | ₩6,834 | ₩6,915 | -4.09% | 1.8만 |
|---|
| 2026.01.28 | ₩7,464 | ₩7,504 | ₩6,995 | ₩7,250 | -2.87% | 8.7만 |
|---|
| 2026.01.27 | ₩7,196 | ₩7,598 | ₩6,941 | ₩7,504 | +4.28% | 1.5만 |
|---|
| 2026.01.26 | ₩7,236 | ₩7,625 | ₩7,183 | ₩7,491 | +3.52% | 5.1만 |
|---|
| 2026.01.23 | ₩7,638 | ₩7,638 | ₩7,276 | ₩7,357 | -3.68% | 1.4만 |
|---|
| 2026.01.22 | ₩7,437 | ₩7,598 | ₩7,049 | ₩7,518 | +1.08% | 2.9만 |
|---|
| 2026.01.21 | ₩7,156 | ₩7,531 | ₩6,968 | ₩7,531 | +5.24% | 2.2만 |
|---|
| 2026.01.20 | ₩6,794 | ₩7,250 | ₩6,794 | ₩7,008 | +3.16% | 2.7만 |
|---|
| 2026.01.16 | ₩6,834 | ₩7,049 | ₩6,767 | ₩6,821 | -0.20% | 5.5만 |
|---|
| 2026.01.15 | ₩6,646 | ₩7,142 | ₩6,646 | ₩6,727 | +1.21% | 3.3만 |
|---|
| 2026.01.14 | ₩6,687 | ₩6,901 | ₩6,164 | ₩6,633 | -0.80% | 11.5만 |
|---|
| 2026.01.13 | ₩6,472 | ₩6,834 | ₩6,419 | ₩6,767 | +4.55% | 4만 |
|---|
| 2026.01.12 | ₩6,606 | ₩6,767 | ₩6,405 | ₩6,620 | +0.20% | 2.5만 |
|---|
| 2026.01.09 | ₩6,593 | ₩6,700 | ₩6,459 | ₩6,700 | +1.63% | 5.7천 |
|---|
| 2026.01.08 | ₩6,700 | ₩6,727 | ₩6,445 | ₩6,486 | -3.20% | 1.9만 |
|---|
| 2026.01.07 | ₩6,392 | ₩6,901 | ₩6,392 | ₩6,807 | +6.50% | 4.3만 |
|---|
| 2026.01.06 | ₩6,794 | ₩7,236 | ₩6,164 | ₩6,365 | -6.31% | 9.1만 |
|---|
| 2026.01.05 | ₩6,164 | ₩6,754 | ₩6,097 | ₩6,727 | +9.13% | 12.5만 |
|---|
| 2026.01.02 | ₩6,311 | ₩6,553 | ₩5,963 | ₩6,151 | -2.55% | 7.5만 |
|---|
| 2025.12.31 | ₩6,419 | ₩7,665 | ₩6,030 | ₩6,419 | 0.00% | 45.8만 |
|---|
| 2025.12.30 | ₩5,360 | ₩6,352 | ₩5,360 | ₩6,030 | +12.50% | 45.4만 |
|---|
| 2025.12.29 | ₩5,025 | ₩5,333 | ₩4,904 | ₩4,998 | -0.53% | 2.9만 |
|---|
| 2025.12.26 | ₩4,891 | ₩5,105 | ₩4,797 | ₩5,012 | +2.47% | 3.5만 |
|---|
| 2025.12.24 | ₩4,958 | ₩5,012 | ₩4,824 | ₩4,931 | -0.54% | 9.9천 |
|---|
| 2025.12.23 | ₩4,878 | ₩5,146 | ₩4,811 | ₩4,891 | +0.27% | 2.9만 |
|---|
| 2025.12.22 | ₩4,931 | ₩5,239 | ₩4,824 | ₩4,824 | -2.17% | 3만 |
|---|
| 2025.12.19 | ₩5,387 | ₩5,494 | ₩4,770 | ₩4,864 | -9.70% | 7.2만 |
|---|
| 2025.12.18 | ₩4,650 | ₩6,043 | ₩4,650 | ₩5,360 | +15.27% | 21.4만 |
|---|
| 2025.12.17 | ₩4,663 | ₩4,717 | ₩4,476 | ₩4,556 | -2.30% | 4.3만 |
|---|
| 2025.12.16 | ₩4,958 | ₩4,958 | ₩4,623 | ₩4,623 | -6.76% | 3만 |
|---|
| 2025.12.15 | ₩5,427 | ₩5,427 | ₩4,891 | ₩4,891 | -9.88% | 1.3만 |
|---|
| 2025.12.12 | ₩5,521 | ₩5,722 | ₩5,440 | ₩5,440 | -1.46% | 3.5만 |
|---|
| 2025.12.11 | ₩5,507 | ₩5,936 | ₩5,481 | ₩5,521 | +0.24% | 2.4만 |
|---|
| 2025.12.10 | ₩5,775 | ₩5,923 | ₩5,440 | ₩5,521 | -4.41% | 6.3만 |
|---|
| 2025.12.09 | ₩5,373 | ₩6,432 | ₩5,226 | ₩5,561 | +3.49% | 4.1만 |
|---|
| 2025.12.08 | ₩5,360 | ₩5,534 | ₩5,293 | ₩5,521 | +3.00% | 2.2만 |
|---|
| 2025.12.05 | ₩5,226 | ₩5,360 | ₩5,226 | ₩5,293 | +1.28% | 5천 |
|---|
| 2025.12.04 | ₩5,092 | ₩5,347 | ₩5,092 | ₩5,172 | +1.58% | 1.2만 |
|---|
| 2025.12.03 | ₩5,186 | ₩5,722 | ₩4,958 | ₩4,958 | -4.39% | 1.4만 |
|---|
| 2025.12.02 | ₩5,856 | ₩5,856 | ₩5,186 | ₩5,186 | -11.44% | 8.6천 |
|---|
| 2025.12.01 | ₩5,293 | ₩5,427 | ₩5,159 | ₩5,414 | +2.28% | 1만 |
|---|
| 2025.11.28 | ₩5,226 | ₩5,722 | ₩5,186 | ₩5,293 | +1.28% | 1.7만 |
|---|
| 2025.11.26 | ₩5,963 | ₩6,231 | ₩5,253 | ₩5,293 | -11.24% | 2.6만 |
|---|
| 2025.11.25 | ₩5,816 | ₩6,030 | ₩5,695 | ₩5,829 | +0.23% | 1.5만 |
|---|
| 2025.11.24 | ₩6,110 | ₩6,325 | ₩5,588 | ₩5,695 | -6.80% | 1.7만 |
|---|
| 2025.11.21 | ₩6,017 | ₩6,177 | ₩5,936 | ₩6,110 | +1.56% | 5천 |
|---|
| 2025.11.20 | ₩5,923 | ₩6,271 | ₩5,923 | ₩6,017 | +1.58% | 1.6만 |
|---|
| 2025.11.19 | ₩5,896 | ₩6,030 | ₩5,896 | ₩5,963 | +1.14% | 5.7천 |
|---|
| 2025.11.18 | ₩5,842 | ₩6,298 | ₩5,842 | ₩5,896 | +0.92% | 1만 |
|---|
| 2025.11.17 | ₩5,829 | ₩6,419 | ₩5,829 | ₩6,017 | +3.22% | 2.1만 |
|---|
| 2025.11.14 | ₩6,097 | ₩6,271 | ₩5,615 | ₩5,615 | -7.91% | 2.4만 |
|---|
| 2025.11.13 | ₩6,660 | ₩6,660 | ₩5,936 | ₩6,164 | -7.44% | 4.3만 |
|---|
| 2025.11.12 | ₩7,102 | ₩7,102 | ₩6,633 | ₩6,633 | -6.60% | 67.1만 |
|---|
| 2025.11.11 | ₩5,440 | ₩7,638 | ₩5,253 | ₩7,022 | +29.06% | 33.8만 |
|---|
| 2025.11.10 | ₩5,400 | ₩5,829 | ₩5,306 | ₩5,454 | +0.99% | 3천 |
|---|
| 2025.11.07 | ₩5,226 | ₩5,708 | ₩5,226 | ₩5,293 | +1.28% | 3.7천 |
|---|
| 2025.11.06 | ₩5,400 | ₩5,521 | ₩5,280 | ₩5,454 | +0.99% | 2만 |
|---|
| 2025.11.05 | ₩5,427 | ₩5,762 | ₩5,360 | ₩5,360 | -1.23% | 1.8만 |
|---|
| 2025.11.04 | ₩5,561 | ₩6,003 | ₩5,360 | ₩5,427 | -2.41% | 2.5만 |
|---|
| 2025.11.03 | ₩5,708 | ₩6,097 | ₩5,574 | ₩5,749 | +0.70% | 3.7천 |
|---|
| 2025.10.31 | ₩5,816 | ₩5,976 | ₩5,668 | ₩5,668 | -2.53% | 9.6천 |
|---|
| 2025.10.30 | ₩5,789 | ₩5,963 | ₩5,641 | ₩5,762 | -0.46% | 6.1천 |
|---|
| 2025.10.29 | ₩6,151 | ₩6,285 | ₩5,923 | ₩6,124 | -0.44% | 1.7만 |
|---|
| 2025.10.28 | ₩6,218 | ₩6,338 | ₩5,896 | ₩6,084 | -2.16% | 2.5만 |
|---|
| 2025.10.27 | ₩6,218 | ₩6,660 | ₩5,990 | ₩6,258 | +0.65% | 3.7만 |
|---|
| 2025.10.24 | ₩5,655 | ₩6,164 | ₩5,641 | ₩6,084 | +7.58% | 2만 |
|---|
| 2025.10.23 | ₩5,534 | ₩6,057 | ₩5,534 | ₩5,909 | +6.78% | 2.3만 |
|---|
| 2025.10.22 | ₩5,373 | ₩5,789 | ₩5,360 | ₩5,534 | +2.99% | 3.8만 |
|---|
| 2025.10.21 | ₩5,481 | ₩5,641 | ₩5,373 | ₩5,507 | +0.49% | 2만 |
|---|
| 2025.10.20 | ₩5,467 | ₩5,548 | ₩5,347 | ₩5,454 | -0.25% | 2만 |
|---|
| 2025.10.17 | ₩5,373 | ₩5,548 | ₩5,253 | ₩5,293 | -1.50% | 3.5만 |
|---|
| 2025.10.16 | ₩5,628 | ₩5,829 | ₩5,280 | ₩5,280 | -6.19% | 7.9만 |
|---|
| 2025.10.15 | ₩5,976 | ₩6,070 | ₩5,347 | ₩5,440 | -8.97% | 5.3만 |
|---|
| 2025.10.14 | ₩6,097 | ₩6,553 | ₩5,132 | ₩5,883 | -3.52% | 7.2만 |
|---|
| 2025.10.13 | ₩6,057 | ₩6,352 | ₩5,722 | ₩6,231 | +2.88% | 2.4만 |
|---|
| 2025.10.10 | ₩6,177 | ₩6,687 | ₩5,708 | ₩5,802 | -6.07% | 3.7만 |
|---|