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 | ₩10,060 | ₩10,194 | ₩9,686 | ₩10,181 | +1.20% | 1.4만 |
| 2026.10.08 | ₩9,980 | ₩10,221 | ₩9,659 | ₩10,033 | +0.54% | 3.5만 |
| 2026.10.07 | ₩9,445 | ₩9,859 | ₩9,445 | ₩9,859 | +4.39% | 2만 |
| 2026.10.06 | ₩9,498 | ₩9,672 | ₩9,364 | ₩9,458 | -0.42% | 1.1만 |
| 2026.10.05 | ₩9,124 | ₩9,579 | ₩9,124 | ₩9,458 | +3.67% | 2.6만 |
| 2026.10.02 | ₩9,284 | ₩9,298 | ₩8,736 | ₩8,977 | -3.31% | 5.2만 |
| 2026.10.01 | ₩9,298 | ₩9,298 | ₩9,030 | ₩9,150 | -1.58% | 2.4만 |
| 2026.09.30 | ₩9,632 | ₩9,632 | ₩9,217 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,298 |
| -3.47% |
| 2.1만 |
| 2026.09.29 | ₩9,003 | ₩9,686 | ₩9,003 | ₩9,632 | +6.98% | 3.5만 |
|---|
| 2026.09.28 | ₩9,110 | ₩9,110 | ₩8,896 | ₩9,097 | -0.15% | 2.5만 |
|---|
| 2026.09.25 | ₩9,177 | ₩9,378 | ₩8,749 | ₩9,084 | -1.02% | 3.4만 |
|---|
| 2026.09.24 | ₩9,017 | ₩9,351 | ₩9,017 | ₩9,137 | +1.34% | 5만 |
|---|
| 2026.09.23 | ₩9,766 | ₩9,913 | ₩9,057 | ₩9,084 | -6.99% | 3.1만 |
|---|
| 2026.09.22 | ₩9,752 | ₩9,859 | ₩9,257 | ₩9,833 | +0.82% | 5.6만 |
|---|
| 2026.09.21 | ₩9,806 | ₩9,966 | ₩9,565 | ₩9,632 | -1.77% | 2.9만 |
|---|
| 2026.09.18 | ₩9,699 | ₩9,953 | ₩9,485 | ₩9,806 | +1.10% | 14.4만 |
|---|
| 2026.09.17 | ₩9,779 | ₩9,980 | ₩9,565 | ₩9,645 | -1.37% | 1.8만 |
|---|
| 2026.09.16 | ₩9,886 | ₩10,020 | ₩9,632 | ₩9,793 | -0.95% | 2.4만 |
|---|
| 2026.09.15 | ₩10,007 | ₩10,114 | ₩9,779 | ₩9,886 | -1.20% | 2.8만 |
|---|
| 2026.09.14 | ₩10,261 | ₩10,368 | ₩9,940 | ₩10,087 | -1.69% | 1.5만 |
|---|
| 2026.09.11 | ₩9,966 | ₩10,301 | ₩9,819 | ₩10,288 | +3.22% | 4만 |
|---|
| 2026.09.10 | ₩10,047 | ₩10,421 | ₩9,779 | ₩9,940 | -1.07% | 4.1만 |
|---|
| 2026.09.09 | ₩10,475 | ₩10,836 | ₩9,980 | ₩10,127 | -3.32% | 4.9만 |
|---|
| 2026.09.08 | ₩10,796 | ₩10,890 | ₩10,181 | ₩10,274 | -4.83% | 3.2만 |
|---|
| 2026.09.04 | ₩10,662 | ₩11,277 | ₩10,609 | ₩10,876 | +2.01% | 7.9천 |
|---|
| 2026.09.03 | ₩10,863 | ₩11,063 | ₩10,609 | ₩10,689 | -1.60% | 5.8만 |
|---|
| 2026.09.02 | ₩10,675 | ₩10,916 | ₩10,488 | ₩10,729 | +0.50% | 3.5만 |
|---|
| 2026.09.01 | ₩10,662 | ₩10,662 | ₩10,234 | ₩10,448 | -2.01% | 4.6만 |
|---|
| 2026.08.31 | ₩11,277 | ₩11,277 | ₩10,555 | ₩10,702 | -5.10% | 2.8만 |
|---|
| 2026.08.28 | ₩11,077 | ₩11,532 | ₩11,063 | ₩11,197 | +1.09% | 3.2만 |
|---|
| 2026.08.27 | ₩10,756 | ₩11,331 | ₩10,756 | ₩11,050 | +2.74% | 1.5만 |
|---|
| 2026.08.26 | ₩11,331 | ₩11,438 | ₩11,023 | ₩11,063 | -2.36% | 3.5만 |
|---|
| 2026.08.25 | ₩11,023 | ₩11,398 | ₩10,970 | ₩11,344 | +2.91% | 4.3만 |
|---|
| 2026.08.24 | ₩10,916 | ₩11,237 | ₩10,849 | ₩11,023 | +0.98% | 1.1만 |
|---|
| 2026.08.21 | ₩11,318 | ₩11,318 | ₩10,702 | ₩10,943 | -3.31% | 2.9만 |
|---|
| 2026.08.20 | ₩10,956 | ₩11,492 | ₩10,863 | ₩11,291 | +3.05% | 7.1만 |
|---|
| 2026.08.19 | ₩10,943 | ₩11,130 | ₩10,876 | ₩10,943 | 0.00% | 3.5만 |
|---|
| 2026.08.18 | ₩11,010 | ₩11,010 | ₩10,689 | ₩10,769 | -2.19% | 1.5만 |
|---|
| 2026.08.17 | ₩11,478 | ₩11,706 | ₩10,970 | ₩11,023 | -3.96% | 4.6만 |
|---|
| 2026.08.14 | ₩10,890 | ₩11,599 | ₩10,836 | ₩11,411 | +4.79% | 7.9만 |
|---|
| 2026.08.13 | ₩10,823 | ₩11,010 | ₩10,823 | ₩10,863 | +0.37% | 1.3만 |
|---|
| 2026.08.12 | ₩10,836 | ₩10,903 | ₩10,635 | ₩10,903 | +0.62% | 1.8만 |
|---|
| 2026.08.11 | ₩10,809 | ₩11,010 | ₩10,756 | ₩10,836 | +0.25% | 2.5만 |
|---|
| 2026.08.10 | ₩10,997 | ₩11,090 | ₩10,716 | ₩10,876 | -1.09% | 3만 |
|---|
| 2026.08.07 | ₩12,441 | ₩12,441 | ₩10,702 | ₩10,956 | -11.94% | 3.5만 |
|---|
| 2026.08.06 | ₩10,836 | ₩10,916 | ₩10,595 | ₩10,863 | +0.25% | 4.7만 |
|---|
| 2026.08.05 | ₩10,702 | ₩11,023 | ₩10,622 | ₩10,662 | -0.38% | 6.6만 |
|---|
| 2026.08.04 | ₩10,461 | ₩11,157 | ₩10,461 | ₩10,903 | +4.22% | 5.9만 |
|---|
| 2026.08.03 | ₩10,395 | ₩10,903 | ₩10,033 | ₩10,542 | +1.42% | 6.3만 |
|---|
| 2026.07.31 | ₩10,114 | ₩10,622 | ₩9,766 | ₩10,341 | +2.25% | 5.9만 |
|---|
| 2026.07.30 | ₩10,502 | ₩10,662 | ₩10,181 | ₩10,221 | -2.68% | 1.5만 |
|---|
| 2026.07.29 | ₩9,859 | ₩10,716 | ₩9,164 | ₩10,555 | +7.06% | 14.1만 |
|---|
| 2026.07.28 | ₩10,167 | ₩10,702 | ₩10,140 | ₩10,622 | +4.47% | 3.9만 |
|---|
| 2026.07.27 | ₩10,033 | ₩10,622 | ₩9,900 | ₩10,421 | +3.87% | 7.3만 |
|---|
| 2026.07.24 | ₩10,207 | ₩10,435 | ₩9,966 | ₩9,993 | -2.10% | 2.4만 |
|---|
| 2026.07.23 | ₩10,649 | ₩10,876 | ₩10,127 | ₩10,167 | -4.52% | 3.9만 |
|---|
| 2026.07.22 | ₩10,421 | ₩11,037 | ₩10,421 | ₩10,783 | +3.47% | 7.9만 |
|---|
| 2026.07.21 | ₩10,622 | ₩11,104 | ₩9,592 | ₩10,488 | -1.26% | 4.8만 |
|---|
| 2026.07.20 | ₩10,502 | ₩10,742 | ₩10,167 | ₩10,408 | -0.89% | 6.3만 |
|---|
| 2026.07.17 | ₩10,542 | ₩10,876 | ₩10,475 | ₩10,515 | -0.25% | 3.1만 |
|---|
| 2026.07.16 | ₩11,411 | ₩11,411 | ₩10,568 | ₩10,649 | -6.68% | 4.7만 |
|---|
| 2026.07.15 | ₩10,528 | ₩10,943 | ₩10,207 | ₩10,903 | +3.56% | 7.1만 |
|---|
| 2026.07.14 | ₩10,555 | ₩10,702 | ₩9,752 | ₩10,461 | -0.89% | 7.9만 |
|---|
| 2026.07.13 | ₩10,970 | ₩11,117 | ₩10,488 | ₩10,528 | -4.02% | 4.2만 |
|---|
| 2026.07.10 | ₩11,144 | ₩11,224 | ₩10,328 | ₩10,849 | -2.64% | 4.8만 |
|---|
| 2026.07.09 | ₩11,933 | ₩11,987 | ₩10,983 | ₩11,144 | -6.61% | 8.7만 |
|---|
| 2026.07.08 | ₩12,562 | ₩12,963 | ₩11,438 | ₩12,000 | -4.47% | 16.8만 |
|---|
| 2026.07.07 | ₩12,481 | ₩13,257 | ₩11,973 | ₩12,495 | +0.11% | 15.1만 |
|---|
| 2026.07.06 | ₩11,786 | ₩12,481 | ₩11,692 | ₩12,321 | +4.54% | 6.4만 |
|---|
| 2026.07.02 | ₩11,813 | ₩11,866 | ₩11,438 | ₩11,679 | -1.13% | 3.2만 |
|---|
| 2026.07.01 | ₩11,987 | ₩12,227 | ₩11,706 | ₩11,759 | -1.90% | 2.5만 |
|---|
| 2026.06.30 | ₩12,749 | ₩12,749 | ₩11,853 | ₩11,987 | -5.98% | 7.6만 |
|---|
| 2026.06.29 | ₩12,241 | ₩12,696 | ₩11,813 | ₩12,615 | +3.06% | 6.6만 |
|---|
| 2026.06.26 | ₩11,465 | ₩12,267 | ₩11,465 | ₩12,053 | +5.13% | 77.3만 |
|---|
| 2026.06.25 | ₩11,639 | ₩12,428 | ₩11,371 | ₩11,545 | -0.80% | 5.8만 |
|---|
| 2026.06.24 | ₩11,906 | ₩12,147 | ₩11,492 | ₩11,692 | -1.80% | 6.7만 |
|---|
| 2026.06.23 | ₩11,411 | ₩12,241 | ₩11,411 | ₩12,120 | +6.21% | 3만 |
|---|
| 2026.06.22 | ₩12,642 | ₩12,642 | ₩11,893 | ₩12,000 | -5.08% | 4.6만 |
|---|
| 2026.06.18 | ₩12,107 | ₩12,589 | ₩11,759 | ₩12,415 | +2.54% | 4.9만 |
|---|
| 2026.06.17 | ₩12,869 | ₩13,324 | ₩11,625 | ₩12,120 | -5.82% | 10만 |
|---|
| 2026.06.16 | ₩12,602 | ₩13,043 | ₩12,053 | ₩12,776 | +1.38% | 8.6만 |
|---|
| 2026.06.15 | ₩13,124 | ₩13,552 | ₩12,776 | ₩12,803 | -2.45% | 4.5만 |
|---|
| 2026.06.12 | ₩13,793 | ₩14,194 | ₩13,070 | ₩13,217 | -4.17% | 5.7만 |
|---|
| 2026.06.11 | ₩13,926 | ₩14,341 | ₩12,829 | ₩13,766 | -1.15% | 14.8만 |
|---|
| 2026.06.10 | ₩14,194 | ₩14,782 | ₩13,659 | ₩13,659 | -3.77% | 3.7만 |
|---|
| 2026.06.09 | ₩14,207 | ₩14,997 | ₩13,886 | ₩13,900 | -2.17% | 3.3만 |
|---|
| 2026.06.08 | ₩13,953 | ₩14,716 | ₩13,953 | ₩14,287 | +2.40% | 4.7만 |
|---|
| 2026.06.05 | ₩14,662 | ₩14,889 | ₩13,793 | ₩13,859 | -5.47% | 5만 |
|---|
| 2026.06.04 | ₩14,301 | ₩15,277 | ₩14,301 | ₩14,716 | +2.90% | 8.6만 |
|---|
| 2026.06.03 | ₩14,395 | ₩14,729 | ₩13,752 | ₩14,274 | -0.84% | 6.8만 |
|---|
| 2026.06.02 | ₩14,542 | ₩15,197 | ₩14,194 | ₩14,448 | -0.64% | 7.8만 |
|---|
| 2026.06.01 | ₩14,354 | ₩15,023 | ₩14,314 | ₩14,328 | -0.19% | 6.7만 |
|---|
| 2026.05.29 | ₩15,478 | ₩15,893 | ₩14,328 | ₩14,595 | -5.70% | 5.6만 |
|---|
| 2026.05.28 | ₩13,311 | ₩15,746 | ₩13,298 | ₩15,732 | +18.19% | 11.1만 |
|---|
| 2026.05.27 | ₩12,856 | ₩13,645 | ₩12,736 | ₩13,257 | +3.12% | 8.3만 |
|---|
| 2026.05.26 | ₩12,455 | ₩13,819 | ₩12,388 | ₩13,003 | +4.40% | 15.7만 |
|---|
| 2026.05.22 | ₩12,709 | ₩13,217 | ₩12,107 | ₩12,575 | -1.05% | 6.8만 |
|---|
| 2026.05.21 | ₩13,378 | ₩13,498 | ₩12,040 | ₩12,642 | -5.50% | 9.8만 |
|---|
| 2026.05.20 | ₩11,960 | ₩13,324 | ₩11,960 | ₩12,722 | +6.38% | 8만 |
|---|
| 2026.05.19 | ₩11,224 | ₩12,147 | ₩11,224 | ₩11,839 | +5.48% | 5.8만 |
|---|
| 2026.05.18 | ₩11,679 | ₩12,174 | ₩11,277 | ₩11,679 | 0.00% | 5.5만 |
|---|
| 2026.05.15 | ₩10,849 | ₩12,174 | ₩10,849 | ₩11,652 | +7.40% | 12.7만 |
|---|
| 2026.05.14 | ₩10,435 | ₩10,916 | ₩9,900 | ₩10,502 | +0.64% | 5.5만 |
|---|
| 2026.05.13 | ₩10,622 | ₩10,729 | ₩10,461 | ₩10,461 | -1.51% | 4.1만 |
|---|
| 2026.05.12 | ₩10,502 | ₩10,796 | ₩10,274 | ₩10,702 | +1.91% | 6.4만 |
|---|
| 2026.05.11 | ₩10,823 | ₩11,077 | ₩10,502 | ₩10,582 | -2.22% | 6.8만 |
|---|
| 2026.05.08 | ₩10,702 | ₩10,876 | ₩10,582 | ₩10,675 | -0.25% | 7.8천 |
|---|
| 2026.05.07 | ₩11,117 | ₩11,117 | ₩10,274 | ₩10,702 | -3.73% | 7.3만 |
|---|
| 2026.05.06 | ₩10,903 | ₩11,130 | ₩10,702 | ₩10,903 | 0.00% | 6.1만 |
|---|
| 2026.05.05 | ₩10,876 | ₩11,371 | ₩10,876 | ₩10,930 | +0.49% | 6.4만 |
|---|
| 2026.05.04 | ₩10,943 | ₩11,277 | ₩10,716 | ₩11,023 | +0.73% | 5.6만 |
|---|
| 2026.05.01 | ₩11,077 | ₩11,639 | ₩11,077 | ₩11,130 | +0.48% | 2.5만 |
|---|
| 2026.04.30 | ₩11,090 | ₩11,304 | ₩10,729 | ₩11,010 | -0.72% | 4.6만 |
|---|
| 2026.04.29 | ₩11,170 | ₩11,532 | ₩11,104 | ₩11,251 | +0.72% | 1.7만 |
|---|
| 2026.04.28 | ₩11,144 | ₩11,679 | ₩11,063 | ₩11,344 | +1.80% | 2만 |
|---|
| 2026.04.27 | ₩10,716 | ₩11,451 | ₩10,716 | ₩11,157 | +4.12% | 1.9만 |
|---|
| 2026.04.24 | ₩11,478 | ₩11,706 | ₩10,890 | ₩10,890 | -5.13% | 1.6만 |
|---|
| 2026.04.23 | ₩11,465 | ₩11,987 | ₩11,090 | ₩11,197 | -2.33% | 1.2만 |
|---|
| 2026.04.22 | ₩11,759 | ₩12,040 | ₩11,585 | ₩11,692 | -0.57% | 2.8만 |
|---|
| 2026.04.21 | ₩11,264 | ₩11,772 | ₩10,916 | ₩11,719 | +4.04% | 4.2만 |
|---|
| 2026.04.20 | ₩10,930 | ₩11,331 | ₩10,930 | ₩11,090 | +1.47% | 1.5만 |
|---|
| 2026.04.17 | ₩11,612 | ₩11,612 | ₩11,104 | ₩11,104 | -4.38% | 2만 |
|---|
| 2026.04.16 | ₩11,358 | ₩11,505 | ₩10,903 | ₩11,451 | +0.82% | 3.7만 |
|---|
| 2026.04.15 | ₩11,251 | ₩11,318 | ₩10,916 | ₩11,104 | -1.31% | 6.2만 |
|---|
| 2026.04.14 | ₩11,492 | ₩11,492 | ₩10,997 | ₩11,197 | -2.56% | 2.5만 |
|---|
| 2026.04.13 | ₩11,211 | ₩11,505 | ₩11,090 | ₩11,170 | -0.36% | 1.2만 |
|---|
| 2026.04.10 | ₩11,732 | ₩11,732 | ₩10,916 | ₩11,304 | -3.65% | 3.9만 |
|---|
| 2026.04.09 | ₩11,505 | ₩11,866 | ₩11,224 | ₩11,839 | +2.91% | 1.9만 |
|---|
| 2026.04.08 | ₩11,946 | ₩12,040 | ₩11,385 | ₩11,425 | -4.37% | 2.9만 |
|---|
| 2026.04.07 | ₩11,425 | ₩12,187 | ₩11,237 | ₩11,746 | +2.81% | 4.1만 |
|---|
| 2026.04.06 | ₩10,956 | ₩12,147 | ₩10,956 | ₩11,425 | +4.27% | 1.3만 |
|---|
| 2026.04.02 | ₩11,010 | ₩11,398 | ₩10,849 | ₩11,010 | 0.00% | 5만 |
|---|
| 2026.04.01 | ₩11,277 | ₩11,532 | ₩10,823 | ₩11,264 | -0.12% | 7.5만 |
|---|
| 2026.03.31 | ₩11,960 | ₩12,428 | ₩11,411 | ₩11,518 | -3.69% | 7.5만 |
|---|
| 2026.03.30 | ₩11,612 | ₩11,973 | ₩11,104 | ₩11,719 | +0.92% | 4.4만 |
|---|
| 2026.03.27 | ₩11,893 | ₩11,893 | ₩11,291 | ₩11,371 | -4.39% | 6.9만 |
|---|
| 2026.03.26 | ₩11,237 | ₩11,813 | ₩11,197 | ₩11,652 | +3.69% | 3.5만 |
|---|
| 2026.03.25 | ₩11,358 | ₩12,040 | ₩11,010 | ₩11,237 | -1.06% | 5.1만 |
|---|
| 2026.03.24 | ₩11,291 | ₩11,572 | ₩10,956 | ₩10,956 | -2.96% | 3.7만 |
|---|
| 2026.03.23 | ₩10,742 | ₩11,545 | ₩10,408 | ₩11,277 | +4.98% | 9.2만 |
|---|
| 2026.03.20 | ₩11,438 | ₩11,826 | ₩10,408 | ₩10,635 | -7.02% | 20.9만 |
|---|
| 2026.03.19 | ₩11,518 | ₩12,027 | ₩11,331 | ₩11,398 | -1.05% | 9.1만 |
|---|
| 2026.03.18 | ₩11,759 | ₩11,772 | ₩11,197 | ₩11,492 | -2.28% | 8.7만 |
|---|
| 2026.03.17 | ₩12,134 | ₩12,722 | ₩11,920 | ₩11,933 | -1.65% | 6.1만 |
|---|
| 2026.03.16 | ₩12,629 | ₩12,709 | ₩12,174 | ₩12,174 | -3.60% | 8.3만 |
|---|
| 2026.03.13 | ₩11,987 | ₩12,910 | ₩11,987 | ₩12,602 | +5.13% | 16.2만 |
|---|
| 2026.03.12 | ₩12,361 | ₩12,709 | ₩11,933 | ₩11,933 | -3.46% | 12.9만 |
|---|
| 2026.03.11 | ₩12,120 | ₩12,669 | ₩11,719 | ₩12,374 | +2.10% | 11.7만 |
|---|
| 2026.03.10 | ₩11,599 | ₩12,281 | ₩11,170 | ₩11,746 | +1.27% | 12.7만 |
|---|
| 2026.03.09 | ₩12,936 | ₩13,217 | ₩11,251 | ₩11,518 | -10.96% | 16.8만 |
|---|
| 2026.03.06 | ₩11,973 | ₩13,124 | ₩11,826 | ₩12,950 | +8.16% | 23.3만 |
|---|
| 2026.03.05 | ₩12,214 | ₩13,030 | ₩11,746 | ₩12,067 | -1.20% | 12.8만 |
|---|
| 2026.03.04 | ₩11,839 | ₩12,508 | ₩11,465 | ₩12,267 | +3.62% | 14.1만 |
|---|
| 2026.03.03 | ₩12,308 | ₩13,338 | ₩11,478 | ₩11,960 | -2.83% | 15.6만 |
|---|
| 2026.03.02 | ₩11,639 | ₩12,655 | ₩11,451 | ₩12,575 | +8.05% | 21.1만 |
|---|
| 2026.02.27 | ₩11,853 | ₩12,481 | ₩11,545 | ₩11,625 | -1.92% | 8.7만 |
|---|
| 2026.02.26 | ₩11,665 | ₩12,308 | ₩11,157 | ₩11,612 | -0.46% | 12.3만 |
|---|
| 2026.02.25 | ₩11,706 | ₩12,040 | ₩11,251 | ₩11,732 | +0.23% | 6.2만 |
|---|
| 2026.02.24 | ₩11,371 | ₩11,987 | ₩10,876 | ₩11,679 | +2.71% | 8.9만 |
|---|
| 2026.02.23 | ₩11,505 | ₩12,709 | ₩10,114 | ₩11,170 | -2.91% | 12.2만 |
|---|
| 2026.02.20 | ₩11,960 | ₩12,441 | ₩11,063 | ₩11,532 | -3.58% | 12.3만 |
|---|
| 2026.02.19 | ₩9,900 | ₩12,481 | ₩9,900 | ₩11,839 | +19.59% | 20.6만 |
|---|
| 2026.02.18 | ₩9,378 | ₩9,859 | ₩9,378 | ₩9,632 | +2.71% | 5만 |
|---|
| 2026.02.17 | ₩9,659 | ₩9,873 | ₩8,896 | ₩9,471 | -1.94% | 6.4만 |
|---|
| 2026.02.13 | ₩8,762 | ₩9,779 | ₩8,562 | ₩9,231 | +5.34% | 6.2만 |
|---|
| 2026.02.12 | ₩9,017 | ₩9,364 | ₩8,562 | ₩8,869 | -1.63% | 5.3만 |
|---|
| 2026.02.11 | ₩8,013 | ₩9,378 | ₩7,946 | ₩9,097 | +13.52% | 9.4만 |
|---|
| 2026.02.10 | ₩7,023 | ₩8,254 | ₩6,809 | ₩7,478 | +6.48% | 5.6만 |
|---|
| 2026.02.09 | ₩7,104 | ₩7,492 | ₩7,023 | ₩7,023 | -1.13% | 6만 |
|---|
| 2026.02.06 | ₩7,237 | ₩7,411 | ₩6,702 | ₩7,063 | -2.40% | 5.1만 |
|---|
| 2026.02.05 | ₩7,344 | ₩7,451 | ₩7,037 | ₩7,398 | +0.73% | 2.5만 |
|---|
| 2026.02.04 | ₩7,144 | ₩7,532 | ₩7,117 | ₩7,505 | +5.06% | 4.4만 |
|---|
| 2026.02.03 | ₩7,211 | ₩7,358 | ₩6,890 | ₩7,304 | +1.30% | 3.2만 |
|---|
| 2026.02.02 | ₩7,023 | ₩7,558 | ₩6,890 | ₩7,344 | +4.57% | 4.4만 |
|---|
| 2026.01.30 | ₩6,796 | ₩7,492 | ₩6,769 | ₩7,050 | +3.74% | 2.8만 |
|---|
| 2026.01.29 | ₩7,197 | ₩7,224 | ₩6,823 | ₩6,903 | -4.09% | 1.8만 |
|---|
| 2026.01.28 | ₩7,451 | ₩7,492 | ₩6,983 | ₩7,237 | -2.87% | 8.7만 |
|---|
| 2026.01.27 | ₩7,184 | ₩7,585 | ₩6,930 | ₩7,492 | +4.28% | 1.5만 |
|---|
| 2026.01.26 | ₩7,224 | ₩7,612 | ₩7,171 | ₩7,478 | +3.52% | 5.1만 |
|---|
| 2026.01.23 | ₩7,625 | ₩7,625 | ₩7,264 | ₩7,344 | -3.68% | 1.4만 |
|---|
| 2026.01.22 | ₩7,425 | ₩7,585 | ₩7,037 | ₩7,505 | +1.08% | 2.9만 |
|---|
| 2026.01.21 | ₩7,144 | ₩7,518 | ₩6,956 | ₩7,518 | +5.24% | 2.2만 |
|---|
| 2026.01.20 | ₩6,783 | ₩7,237 | ₩6,783 | ₩6,997 | +3.16% | 2.7만 |
|---|
| 2026.01.16 | ₩6,823 | ₩7,037 | ₩6,756 | ₩6,809 | -0.20% | 5.5만 |
|---|
| 2026.01.15 | ₩6,635 | ₩7,130 | ₩6,635 | ₩6,716 | +1.21% | 3.3만 |
|---|
| 2026.01.14 | ₩6,676 | ₩6,890 | ₩6,154 | ₩6,622 | -0.80% | 11.5만 |
|---|
| 2026.01.13 | ₩6,461 | ₩6,823 | ₩6,408 | ₩6,756 | +4.55% | 4만 |
|---|
| 2026.01.12 | ₩6,595 | ₩6,756 | ₩6,395 | ₩6,609 | +0.20% | 2.5만 |
|---|
| 2026.01.09 | ₩6,582 | ₩6,689 | ₩6,448 | ₩6,689 | +1.63% | 5.7천 |
|---|
| 2026.01.08 | ₩6,689 | ₩6,716 | ₩6,435 | ₩6,475 | -3.20% | 1.9만 |
|---|
| 2026.01.07 | ₩6,381 | ₩6,890 | ₩6,381 | ₩6,796 | +6.50% | 4.3만 |
|---|
| 2026.01.06 | ₩6,783 | ₩7,224 | ₩6,154 | ₩6,354 | -6.31% | 9.1만 |
|---|
| 2026.01.05 | ₩6,154 | ₩6,742 | ₩6,087 | ₩6,716 | +9.13% | 12.5만 |
|---|
| 2026.01.02 | ₩6,301 | ₩6,542 | ₩5,953 | ₩6,140 | -2.55% | 7.5만 |
|---|
| 2025.12.31 | ₩6,408 | ₩7,652 | ₩6,020 | ₩6,408 | 0.00% | 45.8만 |
|---|
| 2025.12.30 | ₩5,351 | ₩6,341 | ₩5,351 | ₩6,020 | +12.50% | 45.4만 |
|---|
| 2025.12.29 | ₩5,017 | ₩5,324 | ₩4,896 | ₩4,990 | -0.53% | 2.9만 |
|---|
| 2025.12.26 | ₩4,883 | ₩5,097 | ₩4,789 | ₩5,003 | +2.47% | 3.5만 |
|---|
| 2025.12.24 | ₩4,950 | ₩5,003 | ₩4,816 | ₩4,923 | -0.54% | 9.9천 |
|---|
| 2025.12.23 | ₩4,870 | ₩5,137 | ₩4,803 | ₩4,883 | +0.27% | 2.9만 |
|---|
| 2025.12.22 | ₩4,923 | ₩5,231 | ₩4,816 | ₩4,816 | -2.17% | 3만 |
|---|
| 2025.12.19 | ₩5,378 | ₩5,485 | ₩4,762 | ₩4,856 | -9.70% | 7.2만 |
|---|
| 2025.12.18 | ₩4,642 | ₩6,033 | ₩4,642 | ₩5,351 | +15.27% | 21.4만 |
|---|
| 2025.12.17 | ₩4,655 | ₩4,709 | ₩4,468 | ₩4,548 | -2.30% | 4.3만 |
|---|
| 2025.12.16 | ₩4,950 | ₩4,950 | ₩4,615 | ₩4,615 | -6.76% | 3만 |
|---|
| 2025.12.15 | ₩5,418 | ₩5,418 | ₩4,883 | ₩4,883 | -9.88% | 1.3만 |
|---|
| 2025.12.12 | ₩5,512 | ₩5,712 | ₩5,431 | ₩5,431 | -1.46% | 3.5만 |
|---|
| 2025.12.11 | ₩5,498 | ₩5,926 | ₩5,472 | ₩5,512 | +0.24% | 2.4만 |
|---|
| 2025.12.10 | ₩5,766 | ₩5,913 | ₩5,431 | ₩5,512 | -4.41% | 6.3만 |
|---|
| 2025.12.09 | ₩5,364 | ₩6,421 | ₩5,217 | ₩5,552 | +3.49% | 4.1만 |
|---|
| 2025.12.08 | ₩5,351 | ₩5,525 | ₩5,284 | ₩5,512 | +3.00% | 2.2만 |
|---|
| 2025.12.05 | ₩5,217 | ₩5,351 | ₩5,217 | ₩5,284 | +1.28% | 5천 |
|---|
| 2025.12.04 | ₩5,084 | ₩5,338 | ₩5,084 | ₩5,164 | +1.58% | 1.2만 |
|---|
| 2025.12.03 | ₩5,177 | ₩5,712 | ₩4,950 | ₩4,950 | -4.39% | 1.4만 |
|---|
| 2025.12.02 | ₩5,846 | ₩5,846 | ₩5,177 | ₩5,177 | -11.44% | 8.6천 |
|---|
| 2025.12.01 | ₩5,284 | ₩5,418 | ₩5,150 | ₩5,405 | +2.28% | 1만 |
|---|
| 2025.11.28 | ₩5,217 | ₩5,712 | ₩5,177 | ₩5,284 | +1.28% | 1.7만 |
|---|
| 2025.11.26 | ₩5,953 | ₩6,221 | ₩5,244 | ₩5,284 | -11.24% | 2.6만 |
|---|
| 2025.11.25 | ₩5,806 | ₩6,020 | ₩5,686 | ₩5,819 | +0.23% | 1.5만 |
|---|
| 2025.11.24 | ₩6,100 | ₩6,314 | ₩5,579 | ₩5,686 | -6.80% | 1.7만 |
|---|
| 2025.11.21 | ₩6,007 | ₩6,167 | ₩5,926 | ₩6,100 | +1.56% | 5천 |
|---|
| 2025.11.20 | ₩5,913 | ₩6,261 | ₩5,913 | ₩6,007 | +1.58% | 1.6만 |
|---|
| 2025.11.19 | ₩5,886 | ₩6,020 | ₩5,886 | ₩5,953 | +1.14% | 5.7천 |
|---|
| 2025.11.18 | ₩5,833 | ₩6,288 | ₩5,833 | ₩5,886 | +0.92% | 1만 |
|---|
| 2025.11.17 | ₩5,819 | ₩6,408 | ₩5,819 | ₩6,007 | +3.22% | 2.1만 |
|---|
| 2025.11.14 | ₩6,087 | ₩6,261 | ₩5,605 | ₩5,605 | -7.91% | 2.4만 |
|---|
| 2025.11.13 | ₩6,649 | ₩6,649 | ₩5,926 | ₩6,154 | -7.44% | 4.3만 |
|---|
| 2025.11.12 | ₩7,090 | ₩7,090 | ₩6,622 | ₩6,622 | -6.60% | 67.1만 |
|---|
| 2025.11.11 | ₩5,431 | ₩7,625 | ₩5,244 | ₩7,010 | +29.06% | 33.8만 |
|---|
| 2025.11.10 | ₩5,391 | ₩5,819 | ₩5,298 | ₩5,445 | +0.99% | 3천 |
|---|
| 2025.11.07 | ₩5,217 | ₩5,699 | ₩5,217 | ₩5,284 | +1.28% | 3.7천 |
|---|
| 2025.11.06 | ₩5,391 | ₩5,512 | ₩5,271 | ₩5,445 | +0.99% | 2만 |
|---|
| 2025.11.05 | ₩5,418 | ₩5,752 | ₩5,351 | ₩5,351 | -1.23% | 1.8만 |
|---|
| 2025.11.04 | ₩5,552 | ₩5,993 | ₩5,351 | ₩5,418 | -2.41% | 2.5만 |
|---|
| 2025.11.03 | ₩5,699 | ₩6,087 | ₩5,565 | ₩5,739 | +0.70% | 3.7천 |
|---|
| 2025.10.31 | ₩5,806 | ₩5,966 | ₩5,659 | ₩5,659 | -2.53% | 9.6천 |
|---|
| 2025.10.30 | ₩5,779 | ₩5,953 | ₩5,632 | ₩5,752 | -0.46% | 6.1천 |
|---|
| 2025.10.29 | ₩6,140 | ₩6,274 | ₩5,913 | ₩6,114 | -0.44% | 1.7만 |
|---|
| 2025.10.28 | ₩6,207 | ₩6,328 | ₩5,886 | ₩6,074 | -2.16% | 2.5만 |
|---|
| 2025.10.27 | ₩6,207 | ₩6,649 | ₩5,980 | ₩6,247 | +0.65% | 3.7만 |
|---|
| 2025.10.24 | ₩5,645 | ₩6,154 | ₩5,632 | ₩6,074 | +7.58% | 2만 |
|---|
| 2025.10.23 | ₩5,525 | ₩6,047 | ₩5,525 | ₩5,900 | +6.78% | 2.3만 |
|---|
| 2025.10.22 | ₩5,364 | ₩5,779 | ₩5,351 | ₩5,525 | +2.99% | 3.8만 |
|---|
| 2025.10.21 | ₩5,472 | ₩5,632 | ₩5,364 | ₩5,498 | +0.49% | 2만 |
|---|
| 2025.10.20 | ₩5,458 | ₩5,538 | ₩5,338 | ₩5,445 | -0.25% | 2만 |
|---|
| 2025.10.17 | ₩5,364 | ₩5,538 | ₩5,244 | ₩5,284 | -1.50% | 3.5만 |
|---|
| 2025.10.16 | ₩5,619 | ₩5,819 | ₩5,271 | ₩5,271 | -6.19% | 7.9만 |
|---|
| 2025.10.15 | ₩5,966 | ₩6,060 | ₩5,338 | ₩5,431 | -8.97% | 5.3만 |
|---|
| 2025.10.14 | ₩6,087 | ₩6,542 | ₩5,124 | ₩5,873 | -3.52% | 7.2만 |
|---|
| 2025.10.13 | ₩6,047 | ₩6,341 | ₩5,712 | ₩6,221 | +2.88% | 2.4만 |
|---|
| 2025.10.10 | ₩6,167 | ₩6,676 | ₩5,699 | ₩5,793 | -6.07% | 3.7만 |
|---|