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 | ₩10,088 | ₩10,223 | ₩9,713 | ₩10,209 | +1.20% | 1.4만 |
| 2026.10.08 | ₩10,008 | ₩10,249 | ₩9,686 | ₩10,062 | +0.54% | 3.5만 |
| 2026.10.07 | ₩9,471 | ₩9,887 | ₩9,471 | ₩9,887 | +4.39% | 2만 |
| 2026.10.06 | ₩9,525 | ₩9,699 | ₩9,391 | ₩9,485 | -0.42% | 1.1만 |
| 2026.10.05 | ₩9,149 | ₩9,605 | ₩9,149 | ₩9,485 | +3.67% | 2.6만 |
| 2026.10.02 | ₩9,310 | ₩9,324 | ₩8,760 | ₩9,002 | -3.31% | 5.2만 |
| 2026.10.01 | ₩9,324 | ₩9,324 | ₩9,055 | ₩9,176 | -1.58% | 2.4만 |
| 2026.09.30 | ₩9,659 | ₩9,659 | ₩9,243 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,324 |
| -3.47% |
| 2.1만 |
| 2026.09.29 | ₩9,029 | ₩9,713 | ₩9,029 | ₩9,659 | +6.98% | 3.5만 |
|---|
| 2026.09.28 | ₩9,136 | ₩9,136 | ₩8,921 | ₩9,122 | -0.15% | 2.5만 |
|---|
| 2026.09.25 | ₩9,203 | ₩9,404 | ₩8,774 | ₩9,109 | -1.02% | 3.4만 |
|---|
| 2026.09.24 | ₩9,042 | ₩9,377 | ₩9,042 | ₩9,163 | +1.34% | 5만 |
|---|
| 2026.09.23 | ₩9,793 | ₩9,941 | ₩9,082 | ₩9,109 | -6.99% | 3.1만 |
|---|
| 2026.09.22 | ₩9,780 | ₩9,887 | ₩9,283 | ₩9,860 | +0.82% | 5.6만 |
|---|
| 2026.09.21 | ₩9,833 | ₩9,994 | ₩9,592 | ₩9,659 | -1.77% | 2.9만 |
|---|
| 2026.09.18 | ₩9,726 | ₩9,981 | ₩9,512 | ₩9,833 | +1.10% | 14.4만 |
|---|
| 2026.09.17 | ₩9,807 | ₩10,008 | ₩9,592 | ₩9,673 | -1.37% | 1.8만 |
|---|
| 2026.09.16 | ₩9,914 | ₩10,048 | ₩9,659 | ₩9,820 | -0.95% | 2.4만 |
|---|
| 2026.09.15 | ₩10,035 | ₩10,142 | ₩9,807 | ₩9,914 | -1.20% | 2.8만 |
|---|
| 2026.09.14 | ₩10,290 | ₩10,397 | ₩9,968 | ₩10,115 | -1.69% | 1.5만 |
|---|
| 2026.09.11 | ₩9,994 | ₩10,330 | ₩9,847 | ₩10,316 | +3.22% | 4만 |
|---|
| 2026.09.10 | ₩10,075 | ₩10,451 | ₩9,807 | ₩9,968 | -1.07% | 4.1만 |
|---|
| 2026.09.09 | ₩10,504 | ₩10,866 | ₩10,008 | ₩10,155 | -3.32% | 4.9만 |
|---|
| 2026.09.08 | ₩10,826 | ₩10,920 | ₩10,209 | ₩10,303 | -4.83% | 3.2만 |
|---|
| 2026.09.04 | ₩10,692 | ₩11,309 | ₩10,638 | ₩10,907 | +2.01% | 7.9천 |
|---|
| 2026.09.03 | ₩10,893 | ₩11,095 | ₩10,638 | ₩10,719 | -1.60% | 5.8만 |
|---|
| 2026.09.02 | ₩10,705 | ₩10,947 | ₩10,518 | ₩10,759 | +0.50% | 3.5만 |
|---|
| 2026.09.01 | ₩10,692 | ₩10,692 | ₩10,263 | ₩10,477 | -2.01% | 4.6만 |
|---|
| 2026.08.31 | ₩11,309 | ₩11,309 | ₩10,585 | ₩10,732 | -5.10% | 2.8만 |
|---|
| 2026.08.28 | ₩11,108 | ₩11,564 | ₩11,095 | ₩11,229 | +1.09% | 3.2만 |
|---|
| 2026.08.27 | ₩10,786 | ₩11,363 | ₩10,786 | ₩11,081 | +2.74% | 1.5만 |
|---|
| 2026.08.26 | ₩11,363 | ₩11,470 | ₩11,054 | ₩11,095 | -2.36% | 3.5만 |
|---|
| 2026.08.25 | ₩11,054 | ₩11,430 | ₩11,001 | ₩11,376 | +2.91% | 4.3만 |
|---|
| 2026.08.24 | ₩10,947 | ₩11,269 | ₩10,880 | ₩11,054 | +0.98% | 1.1만 |
|---|
| 2026.08.21 | ₩11,349 | ₩11,349 | ₩10,732 | ₩10,974 | -3.31% | 2.9만 |
|---|
| 2026.08.20 | ₩10,987 | ₩11,524 | ₩10,893 | ₩11,323 | +3.05% | 7.1만 |
|---|
| 2026.08.19 | ₩10,974 | ₩11,162 | ₩10,907 | ₩10,974 | 0.00% | 3.5만 |
|---|
| 2026.08.18 | ₩11,041 | ₩11,041 | ₩10,719 | ₩10,799 | -2.19% | 1.5만 |
|---|
| 2026.08.17 | ₩11,510 | ₩11,738 | ₩11,001 | ₩11,054 | -3.96% | 4.6만 |
|---|
| 2026.08.14 | ₩10,920 | ₩11,631 | ₩10,866 | ₩11,443 | +4.79% | 7.9만 |
|---|
| 2026.08.13 | ₩10,853 | ₩11,041 | ₩10,853 | ₩10,893 | +0.37% | 1.3만 |
|---|
| 2026.08.12 | ₩10,866 | ₩10,934 | ₩10,665 | ₩10,934 | +0.62% | 1.8만 |
|---|
| 2026.08.11 | ₩10,840 | ₩11,041 | ₩10,786 | ₩10,866 | +0.25% | 2.5만 |
|---|
| 2026.08.10 | ₩11,027 | ₩11,121 | ₩10,746 | ₩10,907 | -1.09% | 3만 |
|---|
| 2026.08.07 | ₩12,476 | ₩12,476 | ₩10,732 | ₩10,987 | -11.94% | 3.5만 |
|---|
| 2026.08.06 | ₩10,866 | ₩10,947 | ₩10,625 | ₩10,893 | +0.25% | 4.7만 |
|---|
| 2026.08.05 | ₩10,732 | ₩11,054 | ₩10,652 | ₩10,692 | -0.38% | 6.6만 |
|---|
| 2026.08.04 | ₩10,491 | ₩11,188 | ₩10,491 | ₩10,934 | +4.22% | 5.9만 |
|---|
| 2026.08.03 | ₩10,424 | ₩10,934 | ₩10,062 | ₩10,571 | +1.42% | 6.3만 |
|---|
| 2026.07.31 | ₩10,142 | ₩10,652 | ₩9,793 | ₩10,370 | +2.25% | 5.9만 |
|---|
| 2026.07.30 | ₩10,531 | ₩10,692 | ₩10,209 | ₩10,249 | -2.68% | 1.5만 |
|---|
| 2026.07.29 | ₩9,887 | ₩10,746 | ₩9,190 | ₩10,585 | +7.06% | 14.1만 |
|---|
| 2026.07.28 | ₩10,196 | ₩10,732 | ₩10,169 | ₩10,652 | +4.47% | 3.9만 |
|---|
| 2026.07.27 | ₩10,062 | ₩10,652 | ₩9,927 | ₩10,451 | +3.87% | 7.3만 |
|---|
| 2026.07.24 | ₩10,236 | ₩10,464 | ₩9,994 | ₩10,021 | -2.10% | 2.4만 |
|---|
| 2026.07.23 | ₩10,679 | ₩10,907 | ₩10,155 | ₩10,196 | -4.52% | 3.9만 |
|---|
| 2026.07.22 | ₩10,451 | ₩11,068 | ₩10,451 | ₩10,813 | +3.47% | 7.9만 |
|---|
| 2026.07.21 | ₩10,652 | ₩11,135 | ₩9,619 | ₩10,518 | -1.26% | 4.8만 |
|---|
| 2026.07.20 | ₩10,531 | ₩10,773 | ₩10,196 | ₩10,437 | -0.89% | 6.3만 |
|---|
| 2026.07.17 | ₩10,571 | ₩10,907 | ₩10,504 | ₩10,545 | -0.25% | 3.1만 |
|---|
| 2026.07.16 | ₩11,443 | ₩11,443 | ₩10,598 | ₩10,679 | -6.68% | 4.7만 |
|---|
| 2026.07.15 | ₩10,558 | ₩10,974 | ₩10,236 | ₩10,934 | +3.56% | 7.1만 |
|---|
| 2026.07.14 | ₩10,585 | ₩10,732 | ₩9,780 | ₩10,491 | -0.89% | 7.9만 |
|---|
| 2026.07.13 | ₩11,001 | ₩11,148 | ₩10,518 | ₩10,558 | -4.02% | 4.2만 |
|---|
| 2026.07.10 | ₩11,175 | ₩11,256 | ₩10,357 | ₩10,880 | -2.64% | 4.8만 |
|---|
| 2026.07.09 | ₩11,967 | ₩12,020 | ₩11,014 | ₩11,175 | -6.61% | 8.7만 |
|---|
| 2026.07.08 | ₩12,597 | ₩13,000 | ₩11,470 | ₩12,034 | -4.47% | 16.8만 |
|---|
| 2026.07.07 | ₩12,517 | ₩13,295 | ₩12,007 | ₩12,530 | +0.11% | 15.1만 |
|---|
| 2026.07.06 | ₩11,819 | ₩12,517 | ₩11,725 | ₩12,356 | +4.54% | 6.4만 |
|---|
| 2026.07.02 | ₩11,846 | ₩11,899 | ₩11,470 | ₩11,712 | -1.13% | 3.2만 |
|---|
| 2026.07.01 | ₩12,020 | ₩12,262 | ₩11,738 | ₩11,792 | -1.90% | 2.5만 |
|---|
| 2026.06.30 | ₩12,785 | ₩12,785 | ₩11,886 | ₩12,020 | -5.98% | 7.6만 |
|---|
| 2026.06.29 | ₩12,275 | ₩12,731 | ₩11,846 | ₩12,651 | +3.06% | 6.6만 |
|---|
| 2026.06.26 | ₩11,497 | ₩12,302 | ₩11,497 | ₩12,087 | +5.13% | 77.3만 |
|---|
| 2026.06.25 | ₩11,671 | ₩12,463 | ₩11,403 | ₩11,577 | -0.80% | 5.8만 |
|---|
| 2026.06.24 | ₩11,940 | ₩12,181 | ₩11,524 | ₩11,725 | -1.80% | 6.7만 |
|---|
| 2026.06.23 | ₩11,443 | ₩12,275 | ₩11,443 | ₩12,154 | +6.21% | 3만 |
|---|
| 2026.06.22 | ₩12,678 | ₩12,678 | ₩11,926 | ₩12,034 | -5.08% | 4.6만 |
|---|
| 2026.06.18 | ₩12,141 | ₩12,624 | ₩11,792 | ₩12,449 | +2.54% | 4.9만 |
|---|
| 2026.06.17 | ₩12,906 | ₩13,362 | ₩11,658 | ₩12,154 | -5.82% | 10만 |
|---|
| 2026.06.16 | ₩12,637 | ₩13,080 | ₩12,087 | ₩12,812 | +1.38% | 8.6만 |
|---|
| 2026.06.15 | ₩13,161 | ₩13,590 | ₩12,812 | ₩12,839 | -2.45% | 4.5만 |
|---|
| 2026.06.12 | ₩13,831 | ₩14,234 | ₩13,107 | ₩13,254 | -4.17% | 5.7만 |
|---|
| 2026.06.11 | ₩13,965 | ₩14,381 | ₩12,865 | ₩13,804 | -1.15% | 14.8만 |
|---|
| 2026.06.10 | ₩14,234 | ₩14,824 | ₩13,697 | ₩13,697 | -3.77% | 3.7만 |
|---|
| 2026.06.09 | ₩14,247 | ₩15,039 | ₩13,925 | ₩13,939 | -2.17% | 3.3만 |
|---|
| 2026.06.08 | ₩13,992 | ₩14,757 | ₩13,992 | ₩14,328 | +2.40% | 4.7만 |
|---|
| 2026.06.05 | ₩14,703 | ₩14,931 | ₩13,831 | ₩13,898 | -5.47% | 5만 |
|---|
| 2026.06.04 | ₩14,341 | ₩15,320 | ₩14,341 | ₩14,757 | +2.90% | 8.6만 |
|---|
| 2026.06.03 | ₩14,435 | ₩14,770 | ₩13,791 | ₩14,314 | -0.84% | 6.8만 |
|---|
| 2026.06.02 | ₩14,583 | ₩15,240 | ₩14,234 | ₩14,489 | -0.64% | 7.8만 |
|---|
| 2026.06.01 | ₩14,395 | ₩15,065 | ₩14,354 | ₩14,368 | -0.19% | 6.7만 |
|---|
| 2026.05.29 | ₩15,522 | ₩15,937 | ₩14,368 | ₩14,636 | -5.70% | 5.6만 |
|---|
| 2026.05.28 | ₩13,348 | ₩15,790 | ₩13,335 | ₩15,777 | +18.19% | 11.1만 |
|---|
| 2026.05.27 | ₩12,892 | ₩13,684 | ₩12,771 | ₩13,295 | +3.12% | 8.3만 |
|---|
| 2026.05.26 | ₩12,490 | ₩13,858 | ₩12,423 | ₩13,040 | +4.40% | 15.7만 |
|---|
| 2026.05.22 | ₩12,745 | ₩13,254 | ₩12,141 | ₩12,610 | -1.05% | 6.8만 |
|---|
| 2026.05.21 | ₩13,415 | ₩13,536 | ₩12,074 | ₩12,678 | -5.50% | 9.8만 |
|---|
| 2026.05.20 | ₩11,993 | ₩13,362 | ₩11,993 | ₩12,758 | +6.38% | 8만 |
|---|
| 2026.05.19 | ₩11,256 | ₩12,181 | ₩11,256 | ₩11,873 | +5.48% | 5.8만 |
|---|
| 2026.05.18 | ₩11,712 | ₩12,208 | ₩11,309 | ₩11,712 | 0.00% | 5.5만 |
|---|
| 2026.05.15 | ₩10,880 | ₩12,208 | ₩10,880 | ₩11,685 | +7.40% | 12.7만 |
|---|
| 2026.05.14 | ₩10,464 | ₩10,947 | ₩9,927 | ₩10,531 | +0.64% | 5.5만 |
|---|
| 2026.05.13 | ₩10,652 | ₩10,759 | ₩10,491 | ₩10,491 | -1.51% | 4.1만 |
|---|
| 2026.05.12 | ₩10,531 | ₩10,826 | ₩10,303 | ₩10,732 | +1.91% | 6.4만 |
|---|
| 2026.05.11 | ₩10,853 | ₩11,108 | ₩10,531 | ₩10,612 | -2.22% | 6.8만 |
|---|
| 2026.05.08 | ₩10,732 | ₩10,907 | ₩10,612 | ₩10,705 | -0.25% | 7.8천 |
|---|
| 2026.05.07 | ₩11,148 | ₩11,148 | ₩10,303 | ₩10,732 | -3.73% | 7.3만 |
|---|
| 2026.05.06 | ₩10,934 | ₩11,162 | ₩10,732 | ₩10,934 | 0.00% | 6.1만 |
|---|
| 2026.05.05 | ₩10,907 | ₩11,403 | ₩10,907 | ₩10,960 | +0.49% | 6.4만 |
|---|
| 2026.05.04 | ₩10,974 | ₩11,309 | ₩10,746 | ₩11,054 | +0.73% | 5.6만 |
|---|
| 2026.05.01 | ₩11,108 | ₩11,671 | ₩11,108 | ₩11,162 | +0.48% | 2.5만 |
|---|
| 2026.04.30 | ₩11,121 | ₩11,336 | ₩10,759 | ₩11,041 | -0.72% | 4.6만 |
|---|
| 2026.04.29 | ₩11,202 | ₩11,564 | ₩11,135 | ₩11,282 | +0.72% | 1.7만 |
|---|
| 2026.04.28 | ₩11,175 | ₩11,712 | ₩11,095 | ₩11,376 | +1.80% | 2만 |
|---|
| 2026.04.27 | ₩10,746 | ₩11,484 | ₩10,746 | ₩11,188 | +4.12% | 1.9만 |
|---|
| 2026.04.24 | ₩11,510 | ₩11,738 | ₩10,920 | ₩10,920 | -5.13% | 1.6만 |
|---|
| 2026.04.23 | ₩11,497 | ₩12,020 | ₩11,121 | ₩11,229 | -2.33% | 1.2만 |
|---|
| 2026.04.22 | ₩11,792 | ₩12,074 | ₩11,618 | ₩11,725 | -0.57% | 2.8만 |
|---|
| 2026.04.21 | ₩11,296 | ₩11,806 | ₩10,947 | ₩11,752 | +4.04% | 4.2만 |
|---|
| 2026.04.20 | ₩10,960 | ₩11,363 | ₩10,960 | ₩11,121 | +1.47% | 1.5만 |
|---|
| 2026.04.17 | ₩11,645 | ₩11,645 | ₩11,135 | ₩11,135 | -4.38% | 2만 |
|---|
| 2026.04.16 | ₩11,390 | ₩11,537 | ₩10,934 | ₩11,484 | +0.82% | 3.7만 |
|---|
| 2026.04.15 | ₩11,282 | ₩11,349 | ₩10,947 | ₩11,135 | -1.31% | 6.2만 |
|---|
| 2026.04.14 | ₩11,524 | ₩11,524 | ₩11,027 | ₩11,229 | -2.56% | 2.5만 |
|---|
| 2026.04.13 | ₩11,242 | ₩11,537 | ₩11,121 | ₩11,202 | -0.36% | 1.2만 |
|---|
| 2026.04.10 | ₩11,765 | ₩11,765 | ₩10,947 | ₩11,336 | -3.65% | 3.9만 |
|---|
| 2026.04.09 | ₩11,537 | ₩11,899 | ₩11,256 | ₩11,873 | +2.91% | 1.9만 |
|---|
| 2026.04.08 | ₩11,980 | ₩12,074 | ₩11,417 | ₩11,457 | -4.37% | 2.9만 |
|---|
| 2026.04.07 | ₩11,457 | ₩12,221 | ₩11,269 | ₩11,779 | +2.81% | 4.1만 |
|---|
| 2026.04.06 | ₩10,987 | ₩12,181 | ₩10,987 | ₩11,457 | +4.27% | 1.3만 |
|---|
| 2026.04.02 | ₩11,041 | ₩11,430 | ₩10,880 | ₩11,041 | 0.00% | 5만 |
|---|
| 2026.04.01 | ₩11,309 | ₩11,564 | ₩10,853 | ₩11,296 | -0.12% | 7.5만 |
|---|
| 2026.03.31 | ₩11,993 | ₩12,463 | ₩11,443 | ₩11,551 | -3.69% | 7.5만 |
|---|
| 2026.03.30 | ₩11,645 | ₩12,007 | ₩11,135 | ₩11,752 | +0.92% | 4.4만 |
|---|
| 2026.03.27 | ₩11,926 | ₩11,926 | ₩11,323 | ₩11,403 | -4.39% | 6.9만 |
|---|
| 2026.03.26 | ₩11,269 | ₩11,846 | ₩11,229 | ₩11,685 | +3.69% | 3.5만 |
|---|
| 2026.03.25 | ₩11,390 | ₩12,074 | ₩11,041 | ₩11,269 | -1.06% | 5.1만 |
|---|
| 2026.03.24 | ₩11,323 | ₩11,604 | ₩10,987 | ₩10,987 | -2.96% | 3.7만 |
|---|
| 2026.03.23 | ₩10,773 | ₩11,577 | ₩10,437 | ₩11,309 | +4.98% | 9.2만 |
|---|
| 2026.03.20 | ₩11,470 | ₩11,859 | ₩10,437 | ₩10,665 | -7.02% | 20.9만 |
|---|
| 2026.03.19 | ₩11,551 | ₩12,060 | ₩11,363 | ₩11,430 | -1.05% | 9.1만 |
|---|
| 2026.03.18 | ₩11,792 | ₩11,806 | ₩11,229 | ₩11,524 | -2.28% | 8.7만 |
|---|
| 2026.03.17 | ₩12,168 | ₩12,758 | ₩11,953 | ₩11,967 | -1.65% | 6.1만 |
|---|
| 2026.03.16 | ₩12,664 | ₩12,745 | ₩12,208 | ₩12,208 | -3.60% | 8.3만 |
|---|
| 2026.03.13 | ₩12,020 | ₩12,946 | ₩12,020 | ₩12,637 | +5.13% | 16.2만 |
|---|
| 2026.03.12 | ₩12,396 | ₩12,745 | ₩11,967 | ₩11,967 | -3.46% | 12.9만 |
|---|
| 2026.03.11 | ₩12,154 | ₩12,704 | ₩11,752 | ₩12,409 | +2.10% | 11.7만 |
|---|
| 2026.03.10 | ₩11,631 | ₩12,315 | ₩11,202 | ₩11,779 | +1.27% | 12.7만 |
|---|
| 2026.03.09 | ₩12,973 | ₩13,254 | ₩11,282 | ₩11,551 | -10.96% | 16.8만 |
|---|
| 2026.03.06 | ₩12,007 | ₩13,161 | ₩11,859 | ₩12,986 | +8.16% | 23.3만 |
|---|
| 2026.03.05 | ₩12,248 | ₩13,067 | ₩11,779 | ₩12,101 | -1.20% | 12.8만 |
|---|
| 2026.03.04 | ₩11,873 | ₩12,543 | ₩11,497 | ₩12,302 | +3.62% | 14.1만 |
|---|
| 2026.03.03 | ₩12,342 | ₩13,375 | ₩11,510 | ₩11,993 | -2.83% | 15.6만 |
|---|
| 2026.03.02 | ₩11,671 | ₩12,691 | ₩11,484 | ₩12,610 | +8.05% | 21.1만 |
|---|
| 2026.02.27 | ₩11,886 | ₩12,517 | ₩11,577 | ₩11,658 | -1.92% | 8.7만 |
|---|
| 2026.02.26 | ₩11,698 | ₩12,342 | ₩11,188 | ₩11,645 | -0.46% | 12.3만 |
|---|
| 2026.02.25 | ₩11,738 | ₩12,074 | ₩11,282 | ₩11,765 | +0.23% | 6.2만 |
|---|
| 2026.02.24 | ₩11,403 | ₩12,020 | ₩10,907 | ₩11,712 | +2.71% | 8.9만 |
|---|
| 2026.02.23 | ₩11,537 | ₩12,745 | ₩10,142 | ₩11,202 | -2.91% | 12.2만 |
|---|
| 2026.02.20 | ₩11,993 | ₩12,476 | ₩11,095 | ₩11,564 | -3.58% | 12.3만 |
|---|
| 2026.02.19 | ₩9,927 | ₩12,517 | ₩9,927 | ₩11,873 | +19.59% | 20.6만 |
|---|
| 2026.02.18 | ₩9,404 | ₩9,887 | ₩9,404 | ₩9,659 | +2.71% | 5만 |
|---|
| 2026.02.17 | ₩9,686 | ₩9,901 | ₩8,921 | ₩9,498 | -1.94% | 6.4만 |
|---|
| 2026.02.13 | ₩8,787 | ₩9,807 | ₩8,586 | ₩9,257 | +5.34% | 6.2만 |
|---|
| 2026.02.12 | ₩9,042 | ₩9,391 | ₩8,586 | ₩8,894 | -1.63% | 5.3만 |
|---|
| 2026.02.11 | ₩8,036 | ₩9,404 | ₩7,969 | ₩9,122 | +13.52% | 9.4만 |
|---|
| 2026.02.10 | ₩7,043 | ₩8,277 | ₩6,828 | ₩7,499 | +6.48% | 5.6만 |
|---|
| 2026.02.09 | ₩7,124 | ₩7,513 | ₩7,043 | ₩7,043 | -1.13% | 6만 |
|---|
| 2026.02.06 | ₩7,258 | ₩7,432 | ₩6,721 | ₩7,083 | -2.40% | 5.1만 |
|---|
| 2026.02.05 | ₩7,365 | ₩7,472 | ₩7,057 | ₩7,419 | +0.73% | 2.5만 |
|---|
| 2026.02.04 | ₩7,164 | ₩7,553 | ₩7,137 | ₩7,526 | +5.06% | 4.4만 |
|---|
| 2026.02.03 | ₩7,231 | ₩7,378 | ₩6,909 | ₩7,325 | +1.30% | 3.2만 |
|---|
| 2026.02.02 | ₩7,043 | ₩7,580 | ₩6,909 | ₩7,365 | +4.57% | 4.4만 |
|---|
| 2026.01.30 | ₩6,815 | ₩7,513 | ₩6,788 | ₩7,070 | +3.74% | 2.8만 |
|---|
| 2026.01.29 | ₩7,217 | ₩7,244 | ₩6,842 | ₩6,922 | -4.09% | 1.8만 |
|---|
| 2026.01.28 | ₩7,472 | ₩7,513 | ₩7,003 | ₩7,258 | -2.87% | 8.7만 |
|---|
| 2026.01.27 | ₩7,204 | ₩7,607 | ₩6,949 | ₩7,513 | +4.28% | 1.5만 |
|---|
| 2026.01.26 | ₩7,244 | ₩7,633 | ₩7,191 | ₩7,499 | +3.52% | 5.1만 |
|---|
| 2026.01.23 | ₩7,647 | ₩7,647 | ₩7,285 | ₩7,365 | -3.68% | 1.4만 |
|---|
| 2026.01.22 | ₩7,446 | ₩7,607 | ₩7,057 | ₩7,526 | +1.08% | 2.9만 |
|---|
| 2026.01.21 | ₩7,164 | ₩7,539 | ₩6,976 | ₩7,539 | +5.24% | 2.2만 |
|---|
| 2026.01.20 | ₩6,802 | ₩7,258 | ₩6,802 | ₩7,016 | +3.16% | 2.7만 |
|---|
| 2026.01.16 | ₩6,842 | ₩7,057 | ₩6,775 | ₩6,828 | -0.20% | 5.5만 |
|---|
| 2026.01.15 | ₩6,654 | ₩7,150 | ₩6,654 | ₩6,735 | +1.21% | 3.3만 |
|---|
| 2026.01.14 | ₩6,694 | ₩6,909 | ₩6,171 | ₩6,641 | -0.80% | 11.5만 |
|---|
| 2026.01.13 | ₩6,480 | ₩6,842 | ₩6,426 | ₩6,775 | +4.55% | 4만 |
|---|
| 2026.01.12 | ₩6,614 | ₩6,775 | ₩6,413 | ₩6,627 | +0.20% | 2.5만 |
|---|
| 2026.01.09 | ₩6,600 | ₩6,708 | ₩6,466 | ₩6,708 | +1.63% | 5.7천 |
|---|
| 2026.01.08 | ₩6,708 | ₩6,735 | ₩6,453 | ₩6,493 | -3.20% | 1.9만 |
|---|
| 2026.01.07 | ₩6,399 | ₩6,909 | ₩6,399 | ₩6,815 | +6.50% | 4.3만 |
|---|
| 2026.01.06 | ₩6,802 | ₩7,244 | ₩6,171 | ₩6,372 | -6.31% | 9.1만 |
|---|
| 2026.01.05 | ₩6,171 | ₩6,761 | ₩6,104 | ₩6,735 | +9.13% | 12.5만 |
|---|
| 2026.01.02 | ₩6,319 | ₩6,560 | ₩5,970 | ₩6,158 | -2.55% | 7.5만 |
|---|
| 2025.12.31 | ₩6,426 | ₩7,674 | ₩6,037 | ₩6,426 | 0.00% | 45.8만 |
|---|
| 2025.12.30 | ₩5,366 | ₩6,359 | ₩5,366 | ₩6,037 | +12.50% | 45.4만 |
|---|
| 2025.12.29 | ₩5,031 | ₩5,339 | ₩4,910 | ₩5,004 | -0.53% | 2.9만 |
|---|
| 2025.12.26 | ₩4,897 | ₩5,111 | ₩4,803 | ₩5,017 | +2.47% | 3.5만 |
|---|
| 2025.12.24 | ₩4,964 | ₩5,017 | ₩4,830 | ₩4,937 | -0.54% | 9.9천 |
|---|
| 2025.12.23 | ₩4,883 | ₩5,152 | ₩4,816 | ₩4,897 | +0.27% | 2.9만 |
|---|
| 2025.12.22 | ₩4,937 | ₩5,245 | ₩4,830 | ₩4,830 | -2.17% | 3만 |
|---|
| 2025.12.19 | ₩5,393 | ₩5,500 | ₩4,776 | ₩4,870 | -9.70% | 7.2만 |
|---|
| 2025.12.18 | ₩4,655 | ₩6,050 | ₩4,655 | ₩5,366 | +15.27% | 21.4만 |
|---|
| 2025.12.17 | ₩4,669 | ₩4,722 | ₩4,481 | ₩4,561 | -2.30% | 4.3만 |
|---|
| 2025.12.16 | ₩4,964 | ₩4,964 | ₩4,628 | ₩4,628 | -6.76% | 3만 |
|---|
| 2025.12.15 | ₩5,433 | ₩5,433 | ₩4,897 | ₩4,897 | -9.88% | 1.3만 |
|---|
| 2025.12.12 | ₩5,527 | ₩5,728 | ₩5,447 | ₩5,447 | -1.46% | 3.5만 |
|---|
| 2025.12.11 | ₩5,514 | ₩5,943 | ₩5,487 | ₩5,527 | +0.24% | 2.4만 |
|---|
| 2025.12.10 | ₩5,782 | ₩5,930 | ₩5,447 | ₩5,527 | -4.41% | 6.3만 |
|---|
| 2025.12.09 | ₩5,380 | ₩6,439 | ₩5,232 | ₩5,567 | +3.49% | 4.1만 |
|---|
| 2025.12.08 | ₩5,366 | ₩5,541 | ₩5,299 | ₩5,527 | +3.00% | 2.2만 |
|---|
| 2025.12.05 | ₩5,232 | ₩5,366 | ₩5,232 | ₩5,299 | +1.28% | 5천 |
|---|
| 2025.12.04 | ₩5,098 | ₩5,353 | ₩5,098 | ₩5,178 | +1.58% | 1.2만 |
|---|
| 2025.12.03 | ₩5,192 | ₩5,728 | ₩4,964 | ₩4,964 | -4.39% | 1.4만 |
|---|
| 2025.12.02 | ₩5,863 | ₩5,863 | ₩5,192 | ₩5,192 | -11.44% | 8.6천 |
|---|
| 2025.12.01 | ₩5,299 | ₩5,433 | ₩5,165 | ₩5,420 | +2.28% | 1만 |
|---|
| 2025.11.28 | ₩5,232 | ₩5,728 | ₩5,192 | ₩5,299 | +1.28% | 1.7만 |
|---|
| 2025.11.26 | ₩5,970 | ₩6,238 | ₩5,259 | ₩5,299 | -11.24% | 2.6만 |
|---|
| 2025.11.25 | ₩5,822 | ₩6,037 | ₩5,702 | ₩5,836 | +0.23% | 1.5만 |
|---|
| 2025.11.24 | ₩6,117 | ₩6,332 | ₩5,594 | ₩5,702 | -6.80% | 1.7만 |
|---|
| 2025.11.21 | ₩6,024 | ₩6,184 | ₩5,943 | ₩6,117 | +1.56% | 5천 |
|---|
| 2025.11.20 | ₩5,930 | ₩6,278 | ₩5,930 | ₩6,024 | +1.58% | 1.6만 |
|---|
| 2025.11.19 | ₩5,903 | ₩6,037 | ₩5,903 | ₩5,970 | +1.14% | 5.7천 |
|---|
| 2025.11.18 | ₩5,849 | ₩6,305 | ₩5,849 | ₩5,903 | +0.92% | 1만 |
|---|
| 2025.11.17 | ₩5,836 | ₩6,426 | ₩5,836 | ₩6,024 | +3.22% | 2.1만 |
|---|
| 2025.11.14 | ₩6,104 | ₩6,278 | ₩5,621 | ₩5,621 | -7.91% | 2.4만 |
|---|
| 2025.11.13 | ₩6,667 | ₩6,667 | ₩5,943 | ₩6,171 | -7.44% | 4.3만 |
|---|
| 2025.11.12 | ₩7,110 | ₩7,110 | ₩6,641 | ₩6,641 | -6.60% | 67.1만 |
|---|
| 2025.11.11 | ₩5,447 | ₩7,647 | ₩5,259 | ₩7,030 | +29.06% | 33.8만 |
|---|
| 2025.11.10 | ₩5,406 | ₩5,836 | ₩5,312 | ₩5,460 | +0.99% | 3천 |
|---|
| 2025.11.07 | ₩5,232 | ₩5,715 | ₩5,232 | ₩5,299 | +1.28% | 3.7천 |
|---|
| 2025.11.06 | ₩5,406 | ₩5,527 | ₩5,286 | ₩5,460 | +0.99% | 2만 |
|---|
| 2025.11.05 | ₩5,433 | ₩5,769 | ₩5,366 | ₩5,366 | -1.23% | 1.8만 |
|---|
| 2025.11.04 | ₩5,567 | ₩6,010 | ₩5,366 | ₩5,433 | -2.41% | 2.5만 |
|---|
| 2025.11.03 | ₩5,715 | ₩6,104 | ₩5,581 | ₩5,755 | +0.70% | 3.7천 |
|---|
| 2025.10.31 | ₩5,822 | ₩5,983 | ₩5,675 | ₩5,675 | -2.53% | 9.6천 |
|---|
| 2025.10.30 | ₩5,795 | ₩5,970 | ₩5,648 | ₩5,769 | -0.46% | 6.1천 |
|---|
| 2025.10.29 | ₩6,158 | ₩6,292 | ₩5,930 | ₩6,131 | -0.44% | 1.7만 |
|---|
| 2025.10.28 | ₩6,225 | ₩6,345 | ₩5,903 | ₩6,091 | -2.16% | 2.5만 |
|---|
| 2025.10.27 | ₩6,225 | ₩6,667 | ₩5,997 | ₩6,265 | +0.65% | 3.7만 |
|---|
| 2025.10.24 | ₩5,661 | ₩6,171 | ₩5,648 | ₩6,091 | +7.58% | 2만 |
|---|
| 2025.10.23 | ₩5,541 | ₩6,064 | ₩5,541 | ₩5,916 | +6.78% | 2.3만 |
|---|
| 2025.10.22 | ₩5,380 | ₩5,795 | ₩5,366 | ₩5,541 | +2.99% | 3.8만 |
|---|
| 2025.10.21 | ₩5,487 | ₩5,648 | ₩5,380 | ₩5,514 | +0.49% | 2만 |
|---|
| 2025.10.20 | ₩5,473 | ₩5,554 | ₩5,353 | ₩5,460 | -0.25% | 2만 |
|---|
| 2025.10.17 | ₩5,380 | ₩5,554 | ₩5,259 | ₩5,299 | -1.50% | 3.5만 |
|---|
| 2025.10.16 | ₩5,634 | ₩5,836 | ₩5,286 | ₩5,286 | -6.19% | 7.9만 |
|---|
| 2025.10.15 | ₩5,983 | ₩6,077 | ₩5,353 | ₩5,447 | -8.97% | 5.3만 |
|---|
| 2025.10.14 | ₩6,104 | ₩6,560 | ₩5,138 | ₩5,889 | -3.52% | 7.2만 |
|---|
| 2025.10.13 | ₩6,064 | ₩6,359 | ₩5,728 | ₩6,238 | +2.88% | 2.4만 |
|---|
| 2025.10.10 | ₩6,184 | ₩6,694 | ₩5,715 | ₩5,809 | -6.07% | 3.7만 |
|---|