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 | ₩10,087 | ₩10,221 | ₩9,711 | ₩10,207 | +1.20% | 1.4만 |
| 2026.10.08 | ₩10,006 | ₩10,248 | ₩9,684 | ₩10,060 | +0.54% | 3.5만 |
| 2026.10.07 | ₩9,470 | ₩9,885 | ₩9,470 | ₩9,885 | +4.39% | 2만 |
| 2026.10.06 | ₩9,523 | ₩9,698 | ₩9,389 | ₩9,483 | -0.42% | 1.1만 |
| 2026.10.05 | ₩9,148 | ₩9,604 | ₩9,148 | ₩9,483 | +3.67% | 2.6만 |
| 2026.10.02 | ₩9,309 | ₩9,322 | ₩8,759 | ₩9,000 | -3.31% | 5.2만 |
| 2026.10.01 | ₩9,322 | ₩9,322 | ₩9,054 | ₩9,175 | -1.58% | 2.4만 |
| 2026.09.30 | ₩9,657 | ₩9,657 | ₩9,242 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,322 |
| -3.47% |
| 2.1만 |
| 2026.09.29 | ₩9,027 | ₩9,711 | ₩9,027 | ₩9,657 | +6.98% | 3.5만 |
|---|
| 2026.09.28 | ₩9,134 | ₩9,134 | ₩8,920 | ₩9,121 | -0.15% | 2.5만 |
|---|
| 2026.09.25 | ₩9,201 | ₩9,403 | ₩8,772 | ₩9,107 | -1.02% | 3.4만 |
|---|
| 2026.09.24 | ₩9,040 | ₩9,376 | ₩9,040 | ₩9,161 | +1.34% | 5만 |
|---|
| 2026.09.23 | ₩9,792 | ₩9,939 | ₩9,081 | ₩9,107 | -6.99% | 3.1만 |
|---|
| 2026.09.22 | ₩9,778 | ₩9,885 | ₩9,282 | ₩9,859 | +0.82% | 5.6만 |
|---|
| 2026.09.21 | ₩9,832 | ₩9,993 | ₩9,590 | ₩9,657 | -1.77% | 2.9만 |
|---|
| 2026.09.18 | ₩9,724 | ₩9,979 | ₩9,510 | ₩9,832 | +1.10% | 14.4만 |
|---|
| 2026.09.17 | ₩9,805 | ₩10,006 | ₩9,590 | ₩9,671 | -1.37% | 1.8만 |
|---|
| 2026.09.16 | ₩9,912 | ₩10,046 | ₩9,657 | ₩9,818 | -0.95% | 2.4만 |
|---|
| 2026.09.15 | ₩10,033 | ₩10,140 | ₩9,805 | ₩9,912 | -1.20% | 2.8만 |
|---|
| 2026.09.14 | ₩10,288 | ₩10,395 | ₩9,966 | ₩10,113 | -1.69% | 1.5만 |
|---|
| 2026.09.11 | ₩9,993 | ₩10,328 | ₩9,845 | ₩10,315 | +3.22% | 4만 |
|---|
| 2026.09.10 | ₩10,073 | ₩10,449 | ₩9,805 | ₩9,966 | -1.07% | 4.1만 |
|---|
| 2026.09.09 | ₩10,502 | ₩10,865 | ₩10,006 | ₩10,154 | -3.32% | 4.9만 |
|---|
| 2026.09.08 | ₩10,824 | ₩10,918 | ₩10,207 | ₩10,301 | -4.83% | 3.2만 |
|---|
| 2026.09.04 | ₩10,690 | ₩11,307 | ₩10,637 | ₩10,905 | +2.01% | 7.9천 |
|---|
| 2026.09.03 | ₩10,891 | ₩11,093 | ₩10,637 | ₩10,717 | -1.60% | 5.8만 |
|---|
| 2026.09.02 | ₩10,704 | ₩10,945 | ₩10,516 | ₩10,757 | +0.50% | 3.5만 |
|---|
| 2026.09.01 | ₩10,690 | ₩10,690 | ₩10,261 | ₩10,476 | -2.01% | 4.6만 |
|---|
| 2026.08.31 | ₩11,307 | ₩11,307 | ₩10,583 | ₩10,730 | -5.10% | 2.8만 |
|---|
| 2026.08.28 | ₩11,106 | ₩11,562 | ₩11,093 | ₩11,227 | +1.09% | 3.2만 |
|---|
| 2026.08.27 | ₩10,784 | ₩11,361 | ₩10,784 | ₩11,079 | +2.74% | 1.5만 |
|---|
| 2026.08.26 | ₩11,361 | ₩11,468 | ₩11,052 | ₩11,093 | -2.36% | 3.5만 |
|---|
| 2026.08.25 | ₩11,052 | ₩11,428 | ₩10,999 | ₩11,374 | +2.91% | 4.3만 |
|---|
| 2026.08.24 | ₩10,945 | ₩11,267 | ₩10,878 | ₩11,052 | +0.98% | 1.1만 |
|---|
| 2026.08.21 | ₩11,347 | ₩11,347 | ₩10,730 | ₩10,972 | -3.31% | 2.9만 |
|---|
| 2026.08.20 | ₩10,985 | ₩11,522 | ₩10,891 | ₩11,321 | +3.05% | 7.1만 |
|---|
| 2026.08.19 | ₩10,972 | ₩11,160 | ₩10,905 | ₩10,972 | 0.00% | 3.5만 |
|---|
| 2026.08.18 | ₩11,039 | ₩11,039 | ₩10,717 | ₩10,798 | -2.19% | 1.5만 |
|---|
| 2026.08.17 | ₩11,508 | ₩11,736 | ₩10,999 | ₩11,052 | -3.96% | 4.6만 |
|---|
| 2026.08.14 | ₩10,918 | ₩11,629 | ₩10,865 | ₩11,441 | +4.79% | 7.9만 |
|---|
| 2026.08.13 | ₩10,851 | ₩11,039 | ₩10,851 | ₩10,891 | +0.37% | 1.3만 |
|---|
| 2026.08.12 | ₩10,865 | ₩10,932 | ₩10,663 | ₩10,932 | +0.62% | 1.8만 |
|---|
| 2026.08.11 | ₩10,838 | ₩11,039 | ₩10,784 | ₩10,865 | +0.25% | 2.5만 |
|---|
| 2026.08.10 | ₩11,026 | ₩11,119 | ₩10,744 | ₩10,905 | -1.09% | 3만 |
|---|
| 2026.08.07 | ₩12,474 | ₩12,474 | ₩10,730 | ₩10,985 | -11.94% | 3.5만 |
|---|
| 2026.08.06 | ₩10,865 | ₩10,945 | ₩10,623 | ₩10,891 | +0.25% | 4.7만 |
|---|
| 2026.08.05 | ₩10,730 | ₩11,052 | ₩10,650 | ₩10,690 | -0.38% | 6.6만 |
|---|
| 2026.08.04 | ₩10,489 | ₩11,187 | ₩10,489 | ₩10,932 | +4.22% | 5.9만 |
|---|
| 2026.08.03 | ₩10,422 | ₩10,932 | ₩10,060 | ₩10,570 | +1.42% | 6.3만 |
|---|
| 2026.07.31 | ₩10,140 | ₩10,650 | ₩9,792 | ₩10,368 | +2.25% | 5.9만 |
|---|
| 2026.07.30 | ₩10,529 | ₩10,690 | ₩10,207 | ₩10,248 | -2.68% | 1.5만 |
|---|
| 2026.07.29 | ₩9,885 | ₩10,744 | ₩9,188 | ₩10,583 | +7.06% | 14.1만 |
|---|
| 2026.07.28 | ₩10,194 | ₩10,730 | ₩10,167 | ₩10,650 | +4.47% | 3.9만 |
|---|
| 2026.07.27 | ₩10,060 | ₩10,650 | ₩9,926 | ₩10,449 | +3.87% | 7.3만 |
|---|
| 2026.07.24 | ₩10,234 | ₩10,462 | ₩9,993 | ₩10,020 | -2.10% | 2.4만 |
|---|
| 2026.07.23 | ₩10,677 | ₩10,905 | ₩10,154 | ₩10,194 | -4.52% | 3.9만 |
|---|
| 2026.07.22 | ₩10,449 | ₩11,066 | ₩10,449 | ₩10,811 | +3.47% | 7.9만 |
|---|
| 2026.07.21 | ₩10,650 | ₩11,133 | ₩9,617 | ₩10,516 | -1.26% | 4.8만 |
|---|
| 2026.07.20 | ₩10,529 | ₩10,771 | ₩10,194 | ₩10,435 | -0.89% | 6.3만 |
|---|
| 2026.07.17 | ₩10,570 | ₩10,905 | ₩10,502 | ₩10,543 | -0.25% | 3.1만 |
|---|
| 2026.07.16 | ₩11,441 | ₩11,441 | ₩10,596 | ₩10,677 | -6.68% | 4.7만 |
|---|
| 2026.07.15 | ₩10,556 | ₩10,972 | ₩10,234 | ₩10,932 | +3.56% | 7.1만 |
|---|
| 2026.07.14 | ₩10,583 | ₩10,730 | ₩9,778 | ₩10,489 | -0.89% | 7.9만 |
|---|
| 2026.07.13 | ₩10,999 | ₩11,146 | ₩10,516 | ₩10,556 | -4.02% | 4.2만 |
|---|
| 2026.07.10 | ₩11,173 | ₩11,254 | ₩10,355 | ₩10,878 | -2.64% | 4.8만 |
|---|
| 2026.07.09 | ₩11,964 | ₩12,018 | ₩11,012 | ₩11,173 | -6.61% | 8.7만 |
|---|
| 2026.07.08 | ₩12,595 | ₩12,997 | ₩11,468 | ₩12,032 | -4.47% | 16.8만 |
|---|
| 2026.07.07 | ₩12,514 | ₩13,292 | ₩12,005 | ₩12,528 | +0.11% | 15.1만 |
|---|
| 2026.07.06 | ₩11,817 | ₩12,514 | ₩11,723 | ₩12,353 | +4.54% | 6.4만 |
|---|
| 2026.07.02 | ₩11,844 | ₩11,897 | ₩11,468 | ₩11,710 | -1.13% | 3.2만 |
|---|
| 2026.07.01 | ₩12,018 | ₩12,260 | ₩11,736 | ₩11,790 | -1.90% | 2.5만 |
|---|
| 2026.06.30 | ₩12,783 | ₩12,783 | ₩11,884 | ₩12,018 | -5.98% | 7.6만 |
|---|
| 2026.06.29 | ₩12,273 | ₩12,729 | ₩11,844 | ₩12,649 | +3.06% | 6.6만 |
|---|
| 2026.06.26 | ₩11,495 | ₩12,300 | ₩11,495 | ₩12,085 | +5.13% | 77.3만 |
|---|
| 2026.06.25 | ₩11,669 | ₩12,461 | ₩11,401 | ₩11,576 | -0.80% | 5.8만 |
|---|
| 2026.06.24 | ₩11,938 | ₩12,179 | ₩11,522 | ₩11,723 | -1.80% | 6.7만 |
|---|
| 2026.06.23 | ₩11,441 | ₩12,273 | ₩11,441 | ₩12,152 | +6.21% | 3만 |
|---|
| 2026.06.22 | ₩12,675 | ₩12,675 | ₩11,924 | ₩12,032 | -5.08% | 4.6만 |
|---|
| 2026.06.18 | ₩12,139 | ₩12,622 | ₩11,790 | ₩12,447 | +2.54% | 4.9만 |
|---|
| 2026.06.17 | ₩12,903 | ₩13,359 | ₩11,656 | ₩12,152 | -5.82% | 10만 |
|---|
| 2026.06.16 | ₩12,635 | ₩13,078 | ₩12,085 | ₩12,810 | +1.38% | 8.6만 |
|---|
| 2026.06.15 | ₩13,158 | ₩13,587 | ₩12,810 | ₩12,836 | -2.45% | 4.5만 |
|---|
| 2026.06.12 | ₩13,829 | ₩14,231 | ₩13,105 | ₩13,252 | -4.17% | 5.7만 |
|---|
| 2026.06.11 | ₩13,963 | ₩14,379 | ₩12,863 | ₩13,802 | -1.15% | 14.8만 |
|---|
| 2026.06.10 | ₩14,231 | ₩14,821 | ₩13,695 | ₩13,695 | -3.77% | 3.7만 |
|---|
| 2026.06.09 | ₩14,245 | ₩15,036 | ₩13,923 | ₩13,936 | -2.17% | 3.3만 |
|---|
| 2026.06.08 | ₩13,990 | ₩14,754 | ₩13,990 | ₩14,325 | +2.40% | 4.7만 |
|---|
| 2026.06.05 | ₩14,701 | ₩14,929 | ₩13,829 | ₩13,896 | -5.47% | 5만 |
|---|
| 2026.06.04 | ₩14,339 | ₩15,318 | ₩14,339 | ₩14,754 | +2.90% | 8.6만 |
|---|
| 2026.06.03 | ₩14,432 | ₩14,768 | ₩13,789 | ₩14,312 | -0.84% | 6.8만 |
|---|
| 2026.06.02 | ₩14,580 | ₩15,237 | ₩14,231 | ₩14,486 | -0.64% | 7.8만 |
|---|
| 2026.06.01 | ₩14,392 | ₩15,063 | ₩14,352 | ₩14,365 | -0.19% | 6.7만 |
|---|
| 2026.05.29 | ₩15,519 | ₩15,935 | ₩14,365 | ₩14,634 | -5.70% | 5.6만 |
|---|
| 2026.05.28 | ₩13,346 | ₩15,787 | ₩13,333 | ₩15,774 | +18.19% | 11.1만 |
|---|
| 2026.05.27 | ₩12,890 | ₩13,681 | ₩12,769 | ₩13,292 | +3.12% | 8.3만 |
|---|
| 2026.05.26 | ₩12,488 | ₩13,856 | ₩12,421 | ₩13,038 | +4.40% | 15.7만 |
|---|
| 2026.05.22 | ₩12,742 | ₩13,252 | ₩12,139 | ₩12,608 | -1.05% | 6.8만 |
|---|
| 2026.05.21 | ₩13,413 | ₩13,534 | ₩12,072 | ₩12,675 | -5.50% | 9.8만 |
|---|
| 2026.05.20 | ₩11,991 | ₩13,359 | ₩11,991 | ₩12,756 | +6.38% | 8만 |
|---|
| 2026.05.19 | ₩11,254 | ₩12,179 | ₩11,254 | ₩11,871 | +5.48% | 5.8만 |
|---|
| 2026.05.18 | ₩11,710 | ₩12,206 | ₩11,307 | ₩11,710 | 0.00% | 5.5만 |
|---|
| 2026.05.15 | ₩10,878 | ₩12,206 | ₩10,878 | ₩11,683 | +7.40% | 12.7만 |
|---|
| 2026.05.14 | ₩10,462 | ₩10,945 | ₩9,926 | ₩10,529 | +0.64% | 5.5만 |
|---|
| 2026.05.13 | ₩10,650 | ₩10,757 | ₩10,489 | ₩10,489 | -1.51% | 4.1만 |
|---|
| 2026.05.12 | ₩10,529 | ₩10,824 | ₩10,301 | ₩10,730 | +1.91% | 6.4만 |
|---|
| 2026.05.11 | ₩10,851 | ₩11,106 | ₩10,529 | ₩10,610 | -2.22% | 6.8만 |
|---|
| 2026.05.08 | ₩10,730 | ₩10,905 | ₩10,610 | ₩10,704 | -0.25% | 7.8천 |
|---|
| 2026.05.07 | ₩11,146 | ₩11,146 | ₩10,301 | ₩10,730 | -3.73% | 7.3만 |
|---|
| 2026.05.06 | ₩10,932 | ₩11,160 | ₩10,730 | ₩10,932 | 0.00% | 6.1만 |
|---|
| 2026.05.05 | ₩10,905 | ₩11,401 | ₩10,905 | ₩10,959 | +0.49% | 6.4만 |
|---|
| 2026.05.04 | ₩10,972 | ₩11,307 | ₩10,744 | ₩11,052 | +0.73% | 5.6만 |
|---|
| 2026.05.01 | ₩11,106 | ₩11,669 | ₩11,106 | ₩11,160 | +0.48% | 2.5만 |
|---|
| 2026.04.30 | ₩11,119 | ₩11,334 | ₩10,757 | ₩11,039 | -0.72% | 4.6만 |
|---|
| 2026.04.29 | ₩11,200 | ₩11,562 | ₩11,133 | ₩11,280 | +0.72% | 1.7만 |
|---|
| 2026.04.28 | ₩11,173 | ₩11,710 | ₩11,093 | ₩11,374 | +1.80% | 2만 |
|---|
| 2026.04.27 | ₩10,744 | ₩11,482 | ₩10,744 | ₩11,187 | +4.12% | 1.9만 |
|---|
| 2026.04.24 | ₩11,508 | ₩11,736 | ₩10,918 | ₩10,918 | -5.13% | 1.6만 |
|---|
| 2026.04.23 | ₩11,495 | ₩12,018 | ₩11,119 | ₩11,227 | -2.33% | 1.2만 |
|---|
| 2026.04.22 | ₩11,790 | ₩12,072 | ₩11,616 | ₩11,723 | -0.57% | 2.8만 |
|---|
| 2026.04.21 | ₩11,294 | ₩11,804 | ₩10,945 | ₩11,750 | +4.04% | 4.2만 |
|---|
| 2026.04.20 | ₩10,959 | ₩11,361 | ₩10,959 | ₩11,119 | +1.47% | 1.5만 |
|---|
| 2026.04.17 | ₩11,643 | ₩11,643 | ₩11,133 | ₩11,133 | -4.38% | 2만 |
|---|
| 2026.04.16 | ₩11,388 | ₩11,535 | ₩10,932 | ₩11,482 | +0.82% | 3.7만 |
|---|
| 2026.04.15 | ₩11,280 | ₩11,347 | ₩10,945 | ₩11,133 | -1.31% | 6.2만 |
|---|
| 2026.04.14 | ₩11,522 | ₩11,522 | ₩11,026 | ₩11,227 | -2.56% | 2.5만 |
|---|
| 2026.04.13 | ₩11,240 | ₩11,535 | ₩11,119 | ₩11,200 | -0.36% | 1.2만 |
|---|
| 2026.04.10 | ₩11,763 | ₩11,763 | ₩10,945 | ₩11,334 | -3.65% | 3.9만 |
|---|
| 2026.04.09 | ₩11,535 | ₩11,897 | ₩11,254 | ₩11,871 | +2.91% | 1.9만 |
|---|
| 2026.04.08 | ₩11,978 | ₩12,072 | ₩11,415 | ₩11,455 | -4.37% | 2.9만 |
|---|
| 2026.04.07 | ₩11,455 | ₩12,219 | ₩11,267 | ₩11,777 | +2.81% | 4.1만 |
|---|
| 2026.04.06 | ₩10,985 | ₩12,179 | ₩10,985 | ₩11,455 | +4.27% | 1.3만 |
|---|
| 2026.04.02 | ₩11,039 | ₩11,428 | ₩10,878 | ₩11,039 | 0.00% | 5만 |
|---|
| 2026.04.01 | ₩11,307 | ₩11,562 | ₩10,851 | ₩11,294 | -0.12% | 7.5만 |
|---|
| 2026.03.31 | ₩11,991 | ₩12,461 | ₩11,441 | ₩11,549 | -3.69% | 7.5만 |
|---|
| 2026.03.30 | ₩11,643 | ₩12,005 | ₩11,133 | ₩11,750 | +0.92% | 4.4만 |
|---|
| 2026.03.27 | ₩11,924 | ₩11,924 | ₩11,321 | ₩11,401 | -4.39% | 6.9만 |
|---|
| 2026.03.26 | ₩11,267 | ₩11,844 | ₩11,227 | ₩11,683 | +3.69% | 3.5만 |
|---|
| 2026.03.25 | ₩11,388 | ₩12,072 | ₩11,039 | ₩11,267 | -1.06% | 5.1만 |
|---|
| 2026.03.24 | ₩11,321 | ₩11,602 | ₩10,985 | ₩10,985 | -2.96% | 3.7만 |
|---|
| 2026.03.23 | ₩10,771 | ₩11,576 | ₩10,435 | ₩11,307 | +4.98% | 9.2만 |
|---|
| 2026.03.20 | ₩11,468 | ₩11,857 | ₩10,435 | ₩10,663 | -7.02% | 20.9만 |
|---|
| 2026.03.19 | ₩11,549 | ₩12,058 | ₩11,361 | ₩11,428 | -1.05% | 9.1만 |
|---|
| 2026.03.18 | ₩11,790 | ₩11,804 | ₩11,227 | ₩11,522 | -2.28% | 8.7만 |
|---|
| 2026.03.17 | ₩12,166 | ₩12,756 | ₩11,951 | ₩11,964 | -1.65% | 6.1만 |
|---|
| 2026.03.16 | ₩12,662 | ₩12,742 | ₩12,206 | ₩12,206 | -3.60% | 8.3만 |
|---|
| 2026.03.13 | ₩12,018 | ₩12,944 | ₩12,018 | ₩12,635 | +5.13% | 16.2만 |
|---|
| 2026.03.12 | ₩12,394 | ₩12,742 | ₩11,964 | ₩11,964 | -3.46% | 12.9만 |
|---|
| 2026.03.11 | ₩12,152 | ₩12,702 | ₩11,750 | ₩12,407 | +2.10% | 11.7만 |
|---|
| 2026.03.10 | ₩11,629 | ₩12,313 | ₩11,200 | ₩11,777 | +1.27% | 12.7만 |
|---|
| 2026.03.09 | ₩12,970 | ₩13,252 | ₩11,280 | ₩11,549 | -10.96% | 16.8만 |
|---|
| 2026.03.06 | ₩12,005 | ₩13,158 | ₩11,857 | ₩12,984 | +8.16% | 23.3만 |
|---|
| 2026.03.05 | ₩12,246 | ₩13,064 | ₩11,777 | ₩12,099 | -1.20% | 12.8만 |
|---|
| 2026.03.04 | ₩11,871 | ₩12,541 | ₩11,495 | ₩12,300 | +3.62% | 14.1만 |
|---|
| 2026.03.03 | ₩12,340 | ₩13,373 | ₩11,508 | ₩11,991 | -2.83% | 15.6만 |
|---|
| 2026.03.02 | ₩11,669 | ₩12,689 | ₩11,482 | ₩12,608 | +8.05% | 21.1만 |
|---|
| 2026.02.27 | ₩11,884 | ₩12,514 | ₩11,576 | ₩11,656 | -1.92% | 8.7만 |
|---|
| 2026.02.26 | ₩11,696 | ₩12,340 | ₩11,187 | ₩11,643 | -0.46% | 12.3만 |
|---|
| 2026.02.25 | ₩11,736 | ₩12,072 | ₩11,280 | ₩11,763 | +0.23% | 6.2만 |
|---|
| 2026.02.24 | ₩11,401 | ₩12,018 | ₩10,905 | ₩11,710 | +2.71% | 8.9만 |
|---|
| 2026.02.23 | ₩11,535 | ₩12,742 | ₩10,140 | ₩11,200 | -2.91% | 12.2만 |
|---|
| 2026.02.20 | ₩11,991 | ₩12,474 | ₩11,093 | ₩11,562 | -3.58% | 12.3만 |
|---|
| 2026.02.19 | ₩9,926 | ₩12,514 | ₩9,926 | ₩11,871 | +19.59% | 20.6만 |
|---|
| 2026.02.18 | ₩9,403 | ₩9,885 | ₩9,403 | ₩9,657 | +2.71% | 5만 |
|---|
| 2026.02.17 | ₩9,684 | ₩9,899 | ₩8,920 | ₩9,496 | -1.94% | 6.4만 |
|---|
| 2026.02.13 | ₩8,786 | ₩9,805 | ₩8,584 | ₩9,255 | +5.34% | 6.2만 |
|---|
| 2026.02.12 | ₩9,040 | ₩9,389 | ₩8,584 | ₩8,893 | -1.63% | 5.3만 |
|---|
| 2026.02.11 | ₩8,034 | ₩9,403 | ₩7,967 | ₩9,121 | +13.52% | 9.4만 |
|---|
| 2026.02.10 | ₩7,042 | ₩8,276 | ₩6,827 | ₩7,498 | +6.48% | 5.6만 |
|---|
| 2026.02.09 | ₩7,122 | ₩7,511 | ₩7,042 | ₩7,042 | -1.13% | 6만 |
|---|
| 2026.02.06 | ₩7,256 | ₩7,431 | ₩6,720 | ₩7,082 | -2.40% | 5.1만 |
|---|
| 2026.02.05 | ₩7,364 | ₩7,471 | ₩7,055 | ₩7,417 | +0.73% | 2.5만 |
|---|
| 2026.02.04 | ₩7,163 | ₩7,552 | ₩7,136 | ₩7,525 | +5.06% | 4.4만 |
|---|
| 2026.02.03 | ₩7,230 | ₩7,377 | ₩6,908 | ₩7,324 | +1.30% | 3.2만 |
|---|
| 2026.02.02 | ₩7,042 | ₩7,578 | ₩6,908 | ₩7,364 | +4.57% | 4.4만 |
|---|
| 2026.01.30 | ₩6,814 | ₩7,511 | ₩6,787 | ₩7,069 | +3.74% | 2.8만 |
|---|
| 2026.01.29 | ₩7,216 | ₩7,243 | ₩6,841 | ₩6,921 | -4.09% | 1.8만 |
|---|
| 2026.01.28 | ₩7,471 | ₩7,511 | ₩7,002 | ₩7,256 | -2.87% | 8.7만 |
|---|
| 2026.01.27 | ₩7,203 | ₩7,605 | ₩6,948 | ₩7,511 | +4.28% | 1.5만 |
|---|
| 2026.01.26 | ₩7,243 | ₩7,632 | ₩7,189 | ₩7,498 | +3.52% | 5.1만 |
|---|
| 2026.01.23 | ₩7,645 | ₩7,645 | ₩7,283 | ₩7,364 | -3.68% | 1.4만 |
|---|
| 2026.01.22 | ₩7,444 | ₩7,605 | ₩7,055 | ₩7,525 | +1.08% | 2.9만 |
|---|
| 2026.01.21 | ₩7,163 | ₩7,538 | ₩6,975 | ₩7,538 | +5.24% | 2.2만 |
|---|
| 2026.01.20 | ₩6,800 | ₩7,256 | ₩6,800 | ₩7,015 | +3.16% | 2.7만 |
|---|
| 2026.01.16 | ₩6,841 | ₩7,055 | ₩6,774 | ₩6,827 | -0.20% | 5.5만 |
|---|
| 2026.01.15 | ₩6,653 | ₩7,149 | ₩6,653 | ₩6,733 | +1.21% | 3.3만 |
|---|
| 2026.01.14 | ₩6,693 | ₩6,908 | ₩6,170 | ₩6,639 | -0.80% | 11.5만 |
|---|
| 2026.01.13 | ₩6,479 | ₩6,841 | ₩6,425 | ₩6,774 | +4.55% | 4만 |
|---|
| 2026.01.12 | ₩6,613 | ₩6,774 | ₩6,411 | ₩6,626 | +0.20% | 2.5만 |
|---|
| 2026.01.09 | ₩6,599 | ₩6,707 | ₩6,465 | ₩6,707 | +1.63% | 5.7천 |
|---|
| 2026.01.08 | ₩6,707 | ₩6,733 | ₩6,452 | ₩6,492 | -3.20% | 1.9만 |
|---|
| 2026.01.07 | ₩6,398 | ₩6,908 | ₩6,398 | ₩6,814 | +6.50% | 4.3만 |
|---|
| 2026.01.06 | ₩6,800 | ₩7,243 | ₩6,170 | ₩6,371 | -6.31% | 9.1만 |
|---|
| 2026.01.05 | ₩6,170 | ₩6,760 | ₩6,103 | ₩6,733 | +9.13% | 12.5만 |
|---|
| 2026.01.02 | ₩6,318 | ₩6,559 | ₩5,969 | ₩6,157 | -2.55% | 7.5만 |
|---|
| 2025.12.31 | ₩6,425 | ₩7,672 | ₩6,036 | ₩6,425 | 0.00% | 45.8만 |
|---|
| 2025.12.30 | ₩5,365 | ₩6,358 | ₩5,365 | ₩6,036 | +12.50% | 45.4만 |
|---|
| 2025.12.29 | ₩5,030 | ₩5,338 | ₩4,909 | ₩5,003 | -0.53% | 2.9만 |
|---|
| 2025.12.26 | ₩4,896 | ₩5,110 | ₩4,802 | ₩5,016 | +2.47% | 3.5만 |
|---|
| 2025.12.24 | ₩4,963 | ₩5,016 | ₩4,829 | ₩4,936 | -0.54% | 9.9천 |
|---|
| 2025.12.23 | ₩4,882 | ₩5,151 | ₩4,815 | ₩4,896 | +0.27% | 2.9만 |
|---|
| 2025.12.22 | ₩4,936 | ₩5,245 | ₩4,829 | ₩4,829 | -2.17% | 3만 |
|---|
| 2025.12.19 | ₩5,392 | ₩5,499 | ₩4,775 | ₩4,869 | -9.70% | 7.2만 |
|---|
| 2025.12.18 | ₩4,654 | ₩6,049 | ₩4,654 | ₩5,365 | +15.27% | 21.4만 |
|---|
| 2025.12.17 | ₩4,668 | ₩4,721 | ₩4,480 | ₩4,560 | -2.30% | 4.3만 |
|---|
| 2025.12.16 | ₩4,963 | ₩4,963 | ₩4,628 | ₩4,628 | -6.76% | 3만 |
|---|
| 2025.12.15 | ₩5,432 | ₩5,432 | ₩4,896 | ₩4,896 | -9.88% | 1.3만 |
|---|
| 2025.12.12 | ₩5,526 | ₩5,727 | ₩5,446 | ₩5,446 | -1.46% | 3.5만 |
|---|
| 2025.12.11 | ₩5,513 | ₩5,942 | ₩5,486 | ₩5,526 | +0.24% | 2.4만 |
|---|
| 2025.12.10 | ₩5,781 | ₩5,929 | ₩5,446 | ₩5,526 | -4.41% | 6.3만 |
|---|
| 2025.12.09 | ₩5,379 | ₩6,438 | ₩5,231 | ₩5,566 | +3.49% | 4.1만 |
|---|
| 2025.12.08 | ₩5,365 | ₩5,540 | ₩5,298 | ₩5,526 | +3.00% | 2.2만 |
|---|
| 2025.12.05 | ₩5,231 | ₩5,365 | ₩5,231 | ₩5,298 | +1.28% | 5천 |
|---|
| 2025.12.04 | ₩5,097 | ₩5,352 | ₩5,097 | ₩5,177 | +1.58% | 1.2만 |
|---|
| 2025.12.03 | ₩5,191 | ₩5,727 | ₩4,963 | ₩4,963 | -4.39% | 1.4만 |
|---|
| 2025.12.02 | ₩5,862 | ₩5,862 | ₩5,191 | ₩5,191 | -11.44% | 8.6천 |
|---|
| 2025.12.01 | ₩5,298 | ₩5,432 | ₩5,164 | ₩5,419 | +2.28% | 1만 |
|---|
| 2025.11.28 | ₩5,231 | ₩5,727 | ₩5,191 | ₩5,298 | +1.28% | 1.7만 |
|---|
| 2025.11.26 | ₩5,969 | ₩6,237 | ₩5,258 | ₩5,298 | -11.24% | 2.6만 |
|---|
| 2025.11.25 | ₩5,821 | ₩6,036 | ₩5,701 | ₩5,835 | +0.23% | 1.5만 |
|---|
| 2025.11.24 | ₩6,116 | ₩6,331 | ₩5,593 | ₩5,701 | -6.80% | 1.7만 |
|---|
| 2025.11.21 | ₩6,022 | ₩6,183 | ₩5,942 | ₩6,116 | +1.56% | 5천 |
|---|
| 2025.11.20 | ₩5,929 | ₩6,277 | ₩5,929 | ₩6,022 | +1.58% | 1.6만 |
|---|
| 2025.11.19 | ₩5,902 | ₩6,036 | ₩5,902 | ₩5,969 | +1.14% | 5.7천 |
|---|
| 2025.11.18 | ₩5,848 | ₩6,304 | ₩5,848 | ₩5,902 | +0.92% | 1만 |
|---|
| 2025.11.17 | ₩5,835 | ₩6,425 | ₩5,835 | ₩6,022 | +3.22% | 2.1만 |
|---|
| 2025.11.14 | ₩6,103 | ₩6,277 | ₩5,620 | ₩5,620 | -7.91% | 2.4만 |
|---|
| 2025.11.13 | ₩6,666 | ₩6,666 | ₩5,942 | ₩6,170 | -7.44% | 4.3만 |
|---|
| 2025.11.12 | ₩7,109 | ₩7,109 | ₩6,639 | ₩6,639 | -6.60% | 67.1만 |
|---|
| 2025.11.11 | ₩5,446 | ₩7,645 | ₩5,258 | ₩7,028 | +29.06% | 33.8만 |
|---|
| 2025.11.10 | ₩5,405 | ₩5,835 | ₩5,312 | ₩5,459 | +0.99% | 3천 |
|---|
| 2025.11.07 | ₩5,231 | ₩5,714 | ₩5,231 | ₩5,298 | +1.28% | 3.7천 |
|---|
| 2025.11.06 | ₩5,405 | ₩5,526 | ₩5,285 | ₩5,459 | +0.99% | 2만 |
|---|
| 2025.11.05 | ₩5,432 | ₩5,768 | ₩5,365 | ₩5,365 | -1.23% | 1.8만 |
|---|
| 2025.11.04 | ₩5,566 | ₩6,009 | ₩5,365 | ₩5,432 | -2.41% | 2.5만 |
|---|
| 2025.11.03 | ₩5,714 | ₩6,103 | ₩5,580 | ₩5,754 | +0.70% | 3.7천 |
|---|
| 2025.10.31 | ₩5,821 | ₩5,982 | ₩5,674 | ₩5,674 | -2.53% | 9.6천 |
|---|
| 2025.10.30 | ₩5,794 | ₩5,969 | ₩5,647 | ₩5,768 | -0.46% | 6.1천 |
|---|
| 2025.10.29 | ₩6,157 | ₩6,291 | ₩5,929 | ₩6,130 | -0.44% | 1.7만 |
|---|
| 2025.10.28 | ₩6,224 | ₩6,344 | ₩5,902 | ₩6,090 | -2.16% | 2.5만 |
|---|
| 2025.10.27 | ₩6,224 | ₩6,666 | ₩5,996 | ₩6,264 | +0.65% | 3.7만 |
|---|
| 2025.10.24 | ₩5,660 | ₩6,170 | ₩5,647 | ₩6,090 | +7.58% | 2만 |
|---|
| 2025.10.23 | ₩5,540 | ₩6,063 | ₩5,540 | ₩5,915 | +6.78% | 2.3만 |
|---|
| 2025.10.22 | ₩5,379 | ₩5,794 | ₩5,365 | ₩5,540 | +2.99% | 3.8만 |
|---|
| 2025.10.21 | ₩5,486 | ₩5,647 | ₩5,379 | ₩5,513 | +0.49% | 2만 |
|---|
| 2025.10.20 | ₩5,473 | ₩5,553 | ₩5,352 | ₩5,459 | -0.25% | 2만 |
|---|
| 2025.10.17 | ₩5,379 | ₩5,553 | ₩5,258 | ₩5,298 | -1.50% | 3.5만 |
|---|
| 2025.10.16 | ₩5,634 | ₩5,835 | ₩5,285 | ₩5,285 | -6.19% | 7.9만 |
|---|
| 2025.10.15 | ₩5,982 | ₩6,076 | ₩5,352 | ₩5,446 | -8.97% | 5.3만 |
|---|
| 2025.10.14 | ₩6,103 | ₩6,559 | ₩5,137 | ₩5,888 | -3.52% | 7.2만 |
|---|
| 2025.10.13 | ₩6,063 | ₩6,358 | ₩5,727 | ₩6,237 | +2.88% | 2.4만 |
|---|
| 2025.10.10 | ₩6,183 | ₩6,693 | ₩5,714 | ₩5,808 | -6.07% | 3.7만 |
|---|