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 | ₩10,071 | ₩10,205 | ₩9,696 | ₩10,192 | +1.20% | 1.4만 |
| 2026.10.08 | ₩9,991 | ₩10,232 | ₩9,670 | ₩10,045 | +0.54% | 3.5만 |
| 2026.10.07 | ₩9,455 | ₩9,870 | ₩9,455 | ₩9,870 | +4.39% | 2만 |
| 2026.10.06 | ₩9,509 | ₩9,683 | ₩9,375 | ₩9,469 | -0.42% | 1.1만 |
| 2026.10.05 | ₩9,134 | ₩9,589 | ₩9,134 | ₩9,469 | +3.67% | 2.6만 |
| 2026.10.02 | ₩9,295 | ₩9,308 | ₩8,745 | ₩8,987 | -3.31% | 5.2만 |
| 2026.10.01 | ₩9,308 | ₩9,308 | ₩9,040 | ₩9,161 | -1.58% | 2.4만 |
| 2026.09.30 | ₩9,643 | ₩9,643 | ₩9,228 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,308 |
| -3.47% |
| 2.1만 |
| 2026.09.29 | ₩9,013 | ₩9,696 | ₩9,013 | ₩9,643 | +6.98% | 3.5만 |
|---|
| 2026.09.28 | ₩9,120 | ₩9,120 | ₩8,906 | ₩9,107 | -0.15% | 2.5만 |
|---|
| 2026.09.25 | ₩9,187 | ₩9,388 | ₩8,759 | ₩9,094 | -1.02% | 3.4만 |
|---|
| 2026.09.24 | ₩9,027 | ₩9,362 | ₩9,027 | ₩9,147 | +1.34% | 5만 |
|---|
| 2026.09.23 | ₩9,777 | ₩9,924 | ₩9,067 | ₩9,094 | -6.99% | 3.1만 |
|---|
| 2026.09.22 | ₩9,763 | ₩9,870 | ₩9,268 | ₩9,844 | +0.82% | 5.6만 |
|---|
| 2026.09.21 | ₩9,817 | ₩9,978 | ₩9,576 | ₩9,643 | -1.77% | 2.9만 |
|---|
| 2026.09.18 | ₩9,710 | ₩9,964 | ₩9,495 | ₩9,817 | +1.10% | 14.4만 |
|---|
| 2026.09.17 | ₩9,790 | ₩9,991 | ₩9,576 | ₩9,656 | -1.37% | 1.8만 |
|---|
| 2026.09.16 | ₩9,897 | ₩10,031 | ₩9,643 | ₩9,804 | -0.95% | 2.4만 |
|---|
| 2026.09.15 | ₩10,018 | ₩10,125 | ₩9,790 | ₩9,897 | -1.20% | 2.8만 |
|---|
| 2026.09.14 | ₩10,272 | ₩10,379 | ₩9,951 | ₩10,098 | -1.69% | 1.5만 |
|---|
| 2026.09.11 | ₩9,978 | ₩10,312 | ₩9,830 | ₩10,299 | +3.22% | 4만 |
|---|
| 2026.09.10 | ₩10,058 | ₩10,433 | ₩9,790 | ₩9,951 | -1.07% | 4.1만 |
|---|
| 2026.09.09 | ₩10,487 | ₩10,848 | ₩9,991 | ₩10,138 | -3.32% | 4.9만 |
|---|
| 2026.09.08 | ₩10,808 | ₩10,902 | ₩10,192 | ₩10,286 | -4.83% | 3.2만 |
|---|
| 2026.09.04 | ₩10,674 | ₩11,290 | ₩10,620 | ₩10,888 | +2.01% | 7.9천 |
|---|
| 2026.09.03 | ₩10,875 | ₩11,076 | ₩10,620 | ₩10,701 | -1.60% | 5.8만 |
|---|
| 2026.09.02 | ₩10,687 | ₩10,929 | ₩10,500 | ₩10,741 | +0.50% | 3.5만 |
|---|
| 2026.09.01 | ₩10,674 | ₩10,674 | ₩10,245 | ₩10,460 | -2.01% | 4.6만 |
|---|
| 2026.08.31 | ₩11,290 | ₩11,290 | ₩10,567 | ₩10,714 | -5.10% | 2.8만 |
|---|
| 2026.08.28 | ₩11,089 | ₩11,545 | ₩11,076 | ₩11,210 | +1.09% | 3.2만 |
|---|
| 2026.08.27 | ₩10,768 | ₩11,344 | ₩10,768 | ₩11,062 | +2.74% | 1.5만 |
|---|
| 2026.08.26 | ₩11,344 | ₩11,451 | ₩11,036 | ₩11,076 | -2.36% | 3.5만 |
|---|
| 2026.08.25 | ₩11,036 | ₩11,411 | ₩10,982 | ₩11,357 | +2.91% | 4.3만 |
|---|
| 2026.08.24 | ₩10,929 | ₩11,250 | ₩10,862 | ₩11,036 | +0.98% | 1.1만 |
|---|
| 2026.08.21 | ₩11,330 | ₩11,330 | ₩10,714 | ₩10,955 | -3.31% | 2.9만 |
|---|
| 2026.08.20 | ₩10,969 | ₩11,504 | ₩10,875 | ₩11,304 | +3.05% | 7.1만 |
|---|
| 2026.08.19 | ₩10,955 | ₩11,143 | ₩10,888 | ₩10,955 | 0.00% | 3.5만 |
|---|
| 2026.08.18 | ₩11,022 | ₩11,022 | ₩10,701 | ₩10,781 | -2.19% | 1.5만 |
|---|
| 2026.08.17 | ₩11,491 | ₩11,719 | ₩10,982 | ₩11,036 | -3.96% | 4.6만 |
|---|
| 2026.08.14 | ₩10,902 | ₩11,612 | ₩10,848 | ₩11,424 | +4.79% | 7.9만 |
|---|
| 2026.08.13 | ₩10,835 | ₩11,022 | ₩10,835 | ₩10,875 | +0.37% | 1.3만 |
|---|
| 2026.08.12 | ₩10,848 | ₩10,915 | ₩10,647 | ₩10,915 | +0.62% | 1.8만 |
|---|
| 2026.08.11 | ₩10,821 | ₩11,022 | ₩10,768 | ₩10,848 | +0.25% | 2.5만 |
|---|
| 2026.08.10 | ₩11,009 | ₩11,103 | ₩10,728 | ₩10,888 | -1.09% | 3만 |
|---|
| 2026.08.07 | ₩12,455 | ₩12,455 | ₩10,714 | ₩10,969 | -11.94% | 3.5만 |
|---|
| 2026.08.06 | ₩10,848 | ₩10,929 | ₩10,607 | ₩10,875 | +0.25% | 4.7만 |
|---|
| 2026.08.05 | ₩10,714 | ₩11,036 | ₩10,634 | ₩10,674 | -0.38% | 6.6만 |
|---|
| 2026.08.04 | ₩10,473 | ₩11,170 | ₩10,473 | ₩10,915 | +4.22% | 5.9만 |
|---|
| 2026.08.03 | ₩10,406 | ₩10,915 | ₩10,045 | ₩10,554 | +1.42% | 6.3만 |
|---|
| 2026.07.31 | ₩10,125 | ₩10,634 | ₩9,777 | ₩10,353 | +2.25% | 5.9만 |
|---|
| 2026.07.30 | ₩10,513 | ₩10,674 | ₩10,192 | ₩10,232 | -2.68% | 1.5만 |
|---|
| 2026.07.29 | ₩9,870 | ₩10,728 | ₩9,174 | ₩10,567 | +7.06% | 14.1만 |
|---|
| 2026.07.28 | ₩10,179 | ₩10,714 | ₩10,152 | ₩10,634 | +4.47% | 3.9만 |
|---|
| 2026.07.27 | ₩10,045 | ₩10,634 | ₩9,911 | ₩10,433 | +3.87% | 7.3만 |
|---|
| 2026.07.24 | ₩10,219 | ₩10,446 | ₩9,978 | ₩10,004 | -2.10% | 2.4만 |
|---|
| 2026.07.23 | ₩10,661 | ₩10,888 | ₩10,138 | ₩10,179 | -4.52% | 3.9만 |
|---|
| 2026.07.22 | ₩10,433 | ₩11,049 | ₩10,433 | ₩10,795 | +3.47% | 7.9만 |
|---|
| 2026.07.21 | ₩10,634 | ₩11,116 | ₩9,603 | ₩10,500 | -1.26% | 4.8만 |
|---|
| 2026.07.20 | ₩10,513 | ₩10,754 | ₩10,179 | ₩10,420 | -0.89% | 6.3만 |
|---|
| 2026.07.17 | ₩10,554 | ₩10,888 | ₩10,487 | ₩10,527 | -0.25% | 3.1만 |
|---|
| 2026.07.16 | ₩11,424 | ₩11,424 | ₩10,580 | ₩10,661 | -6.68% | 4.7만 |
|---|
| 2026.07.15 | ₩10,540 | ₩10,955 | ₩10,219 | ₩10,915 | +3.56% | 7.1만 |
|---|
| 2026.07.14 | ₩10,567 | ₩10,714 | ₩9,763 | ₩10,473 | -0.89% | 7.9만 |
|---|
| 2026.07.13 | ₩10,982 | ₩11,129 | ₩10,500 | ₩10,540 | -4.02% | 4.2만 |
|---|
| 2026.07.10 | ₩11,156 | ₩11,237 | ₩10,339 | ₩10,862 | -2.64% | 4.8만 |
|---|
| 2026.07.09 | ₩11,946 | ₩12,000 | ₩10,995 | ₩11,156 | -6.61% | 8.7만 |
|---|
| 2026.07.08 | ₩12,576 | ₩12,978 | ₩11,451 | ₩12,013 | -4.47% | 16.8만 |
|---|
| 2026.07.07 | ₩12,495 | ₩13,272 | ₩11,987 | ₩12,509 | +0.11% | 15.1만 |
|---|
| 2026.07.06 | ₩11,799 | ₩12,495 | ₩11,705 | ₩12,335 | +4.54% | 6.4만 |
|---|
| 2026.07.02 | ₩11,826 | ₩11,879 | ₩11,451 | ₩11,692 | -1.13% | 3.2만 |
|---|
| 2026.07.01 | ₩12,000 | ₩12,241 | ₩11,719 | ₩11,772 | -1.90% | 2.5만 |
|---|
| 2026.06.30 | ₩12,763 | ₩12,763 | ₩11,866 | ₩12,000 | -5.98% | 7.6만 |
|---|
| 2026.06.29 | ₩12,254 | ₩12,710 | ₩11,826 | ₩12,629 | +3.06% | 6.6만 |
|---|
| 2026.06.26 | ₩11,478 | ₩12,281 | ₩11,478 | ₩12,067 | +5.13% | 77.3만 |
|---|
| 2026.06.25 | ₩11,652 | ₩12,442 | ₩11,384 | ₩11,558 | -0.80% | 5.8만 |
|---|
| 2026.06.24 | ₩11,920 | ₩12,161 | ₩11,504 | ₩11,705 | -1.80% | 6.7만 |
|---|
| 2026.06.23 | ₩11,424 | ₩12,254 | ₩11,424 | ₩12,134 | +6.21% | 3만 |
|---|
| 2026.06.22 | ₩12,656 | ₩12,656 | ₩11,906 | ₩12,013 | -5.08% | 4.6만 |
|---|
| 2026.06.18 | ₩12,120 | ₩12,603 | ₩11,772 | ₩12,429 | +2.54% | 4.9만 |
|---|
| 2026.06.17 | ₩12,884 | ₩13,339 | ₩11,638 | ₩12,134 | -5.82% | 10만 |
|---|
| 2026.06.16 | ₩12,616 | ₩13,058 | ₩12,067 | ₩12,790 | +1.38% | 8.6만 |
|---|
| 2026.06.15 | ₩13,138 | ₩13,567 | ₩12,790 | ₩12,817 | -2.45% | 4.5만 |
|---|
| 2026.06.12 | ₩13,808 | ₩14,210 | ₩13,085 | ₩13,232 | -4.17% | 5.7만 |
|---|
| 2026.06.11 | ₩13,942 | ₩14,357 | ₩12,844 | ₩13,781 | -1.15% | 14.8만 |
|---|
| 2026.06.10 | ₩14,210 | ₩14,799 | ₩13,674 | ₩13,674 | -3.77% | 3.7만 |
|---|
| 2026.06.09 | ₩14,223 | ₩15,013 | ₩13,902 | ₩13,915 | -2.17% | 3.3만 |
|---|
| 2026.06.08 | ₩13,969 | ₩14,732 | ₩13,969 | ₩14,304 | +2.40% | 4.7만 |
|---|
| 2026.06.05 | ₩14,679 | ₩14,906 | ₩13,808 | ₩13,875 | -5.47% | 5만 |
|---|
| 2026.06.04 | ₩14,317 | ₩15,295 | ₩14,317 | ₩14,732 | +2.90% | 8.6만 |
|---|
| 2026.06.03 | ₩14,411 | ₩14,745 | ₩13,768 | ₩14,290 | -0.84% | 6.8만 |
|---|
| 2026.06.02 | ₩14,558 | ₩15,214 | ₩14,210 | ₩14,464 | -0.64% | 7.8만 |
|---|
| 2026.06.01 | ₩14,370 | ₩15,040 | ₩14,330 | ₩14,344 | -0.19% | 6.7만 |
|---|
| 2026.05.29 | ₩15,495 | ₩15,911 | ₩14,344 | ₩14,612 | -5.70% | 5.6만 |
|---|
| 2026.05.28 | ₩13,326 | ₩15,763 | ₩13,312 | ₩15,750 | +18.19% | 11.1만 |
|---|
| 2026.05.27 | ₩12,870 | ₩13,661 | ₩12,750 | ₩13,272 | +3.12% | 8.3만 |
|---|
| 2026.05.26 | ₩12,469 | ₩13,835 | ₩12,402 | ₩13,018 | +4.40% | 15.7만 |
|---|
| 2026.05.22 | ₩12,723 | ₩13,232 | ₩12,120 | ₩12,589 | -1.05% | 6.8만 |
|---|
| 2026.05.21 | ₩13,393 | ₩13,513 | ₩12,054 | ₩12,656 | -5.50% | 9.8만 |
|---|
| 2026.05.20 | ₩11,973 | ₩13,339 | ₩11,973 | ₩12,737 | +6.38% | 8만 |
|---|
| 2026.05.19 | ₩11,237 | ₩12,161 | ₩11,237 | ₩11,853 | +5.48% | 5.8만 |
|---|
| 2026.05.18 | ₩11,692 | ₩12,187 | ₩11,290 | ₩11,692 | 0.00% | 5.5만 |
|---|
| 2026.05.15 | ₩10,862 | ₩12,187 | ₩10,862 | ₩11,665 | +7.40% | 12.7만 |
|---|
| 2026.05.14 | ₩10,446 | ₩10,929 | ₩9,911 | ₩10,513 | +0.64% | 5.5만 |
|---|
| 2026.05.13 | ₩10,634 | ₩10,741 | ₩10,473 | ₩10,473 | -1.51% | 4.1만 |
|---|
| 2026.05.12 | ₩10,513 | ₩10,808 | ₩10,286 | ₩10,714 | +1.91% | 6.4만 |
|---|
| 2026.05.11 | ₩10,835 | ₩11,089 | ₩10,513 | ₩10,594 | -2.22% | 6.8만 |
|---|
| 2026.05.08 | ₩10,714 | ₩10,888 | ₩10,594 | ₩10,687 | -0.25% | 7.8천 |
|---|
| 2026.05.07 | ₩11,129 | ₩11,129 | ₩10,286 | ₩10,714 | -3.73% | 7.3만 |
|---|
| 2026.05.06 | ₩10,915 | ₩11,143 | ₩10,714 | ₩10,915 | 0.00% | 6.1만 |
|---|
| 2026.05.05 | ₩10,888 | ₩11,384 | ₩10,888 | ₩10,942 | +0.49% | 6.4만 |
|---|
| 2026.05.04 | ₩10,955 | ₩11,290 | ₩10,728 | ₩11,036 | +0.73% | 5.6만 |
|---|
| 2026.05.01 | ₩11,089 | ₩11,652 | ₩11,089 | ₩11,143 | +0.48% | 2.5만 |
|---|
| 2026.04.30 | ₩11,103 | ₩11,317 | ₩10,741 | ₩11,022 | -0.72% | 4.6만 |
|---|
| 2026.04.29 | ₩11,183 | ₩11,545 | ₩11,116 | ₩11,263 | +0.72% | 1.7만 |
|---|
| 2026.04.28 | ₩11,156 | ₩11,692 | ₩11,076 | ₩11,357 | +1.80% | 2만 |
|---|
| 2026.04.27 | ₩10,728 | ₩11,464 | ₩10,728 | ₩11,170 | +4.12% | 1.9만 |
|---|
| 2026.04.24 | ₩11,491 | ₩11,719 | ₩10,902 | ₩10,902 | -5.13% | 1.6만 |
|---|
| 2026.04.23 | ₩11,478 | ₩12,000 | ₩11,103 | ₩11,210 | -2.33% | 1.2만 |
|---|
| 2026.04.22 | ₩11,772 | ₩12,054 | ₩11,598 | ₩11,705 | -0.57% | 2.8만 |
|---|
| 2026.04.21 | ₩11,277 | ₩11,786 | ₩10,929 | ₩11,732 | +4.04% | 4.2만 |
|---|
| 2026.04.20 | ₩10,942 | ₩11,344 | ₩10,942 | ₩11,103 | +1.47% | 1.5만 |
|---|
| 2026.04.17 | ₩11,625 | ₩11,625 | ₩11,116 | ₩11,116 | -4.38% | 2만 |
|---|
| 2026.04.16 | ₩11,370 | ₩11,518 | ₩10,915 | ₩11,464 | +0.82% | 3.7만 |
|---|
| 2026.04.15 | ₩11,263 | ₩11,330 | ₩10,929 | ₩11,116 | -1.31% | 6.2만 |
|---|
| 2026.04.14 | ₩11,504 | ₩11,504 | ₩11,009 | ₩11,210 | -2.56% | 2.5만 |
|---|
| 2026.04.13 | ₩11,223 | ₩11,518 | ₩11,103 | ₩11,183 | -0.36% | 1.2만 |
|---|
| 2026.04.10 | ₩11,745 | ₩11,745 | ₩10,929 | ₩11,317 | -3.65% | 3.9만 |
|---|
| 2026.04.09 | ₩11,518 | ₩11,879 | ₩11,237 | ₩11,853 | +2.91% | 1.9만 |
|---|
| 2026.04.08 | ₩11,960 | ₩12,054 | ₩11,397 | ₩11,437 | -4.37% | 2.9만 |
|---|
| 2026.04.07 | ₩11,437 | ₩12,201 | ₩11,250 | ₩11,759 | +2.81% | 4.1만 |
|---|
| 2026.04.06 | ₩10,969 | ₩12,161 | ₩10,969 | ₩11,437 | +4.27% | 1.3만 |
|---|
| 2026.04.02 | ₩11,022 | ₩11,411 | ₩10,862 | ₩11,022 | 0.00% | 5만 |
|---|
| 2026.04.01 | ₩11,290 | ₩11,545 | ₩10,835 | ₩11,277 | -0.12% | 7.5만 |
|---|
| 2026.03.31 | ₩11,973 | ₩12,442 | ₩11,424 | ₩11,531 | -3.69% | 7.5만 |
|---|
| 2026.03.30 | ₩11,625 | ₩11,987 | ₩11,116 | ₩11,732 | +0.92% | 4.4만 |
|---|
| 2026.03.27 | ₩11,906 | ₩11,906 | ₩11,304 | ₩11,384 | -4.39% | 6.9만 |
|---|
| 2026.03.26 | ₩11,250 | ₩11,826 | ₩11,210 | ₩11,665 | +3.69% | 3.5만 |
|---|
| 2026.03.25 | ₩11,370 | ₩12,054 | ₩11,022 | ₩11,250 | -1.06% | 5.1만 |
|---|
| 2026.03.24 | ₩11,304 | ₩11,585 | ₩10,969 | ₩10,969 | -2.96% | 3.7만 |
|---|
| 2026.03.23 | ₩10,754 | ₩11,558 | ₩10,420 | ₩11,290 | +4.98% | 9.2만 |
|---|
| 2026.03.20 | ₩11,451 | ₩11,839 | ₩10,420 | ₩10,647 | -7.02% | 20.9만 |
|---|
| 2026.03.19 | ₩11,531 | ₩12,040 | ₩11,344 | ₩11,411 | -1.05% | 9.1만 |
|---|
| 2026.03.18 | ₩11,772 | ₩11,786 | ₩11,210 | ₩11,504 | -2.28% | 8.7만 |
|---|
| 2026.03.17 | ₩12,147 | ₩12,737 | ₩11,933 | ₩11,946 | -1.65% | 6.1만 |
|---|
| 2026.03.16 | ₩12,643 | ₩12,723 | ₩12,187 | ₩12,187 | -3.60% | 8.3만 |
|---|
| 2026.03.13 | ₩12,000 | ₩12,924 | ₩12,000 | ₩12,616 | +5.13% | 16.2만 |
|---|
| 2026.03.12 | ₩12,375 | ₩12,723 | ₩11,946 | ₩11,946 | -3.46% | 12.9만 |
|---|
| 2026.03.11 | ₩12,134 | ₩12,683 | ₩11,732 | ₩12,388 | +2.10% | 11.7만 |
|---|
| 2026.03.10 | ₩11,612 | ₩12,295 | ₩11,183 | ₩11,759 | +1.27% | 12.7만 |
|---|
| 2026.03.09 | ₩12,951 | ₩13,232 | ₩11,263 | ₩11,531 | -10.96% | 16.8만 |
|---|
| 2026.03.06 | ₩11,987 | ₩13,138 | ₩11,839 | ₩12,964 | +8.16% | 23.3만 |
|---|
| 2026.03.05 | ₩12,228 | ₩13,045 | ₩11,759 | ₩12,080 | -1.20% | 12.8만 |
|---|
| 2026.03.04 | ₩11,853 | ₩12,522 | ₩11,478 | ₩12,281 | +3.62% | 14.1만 |
|---|
| 2026.03.03 | ₩12,321 | ₩13,353 | ₩11,491 | ₩11,973 | -2.83% | 15.6만 |
|---|
| 2026.03.02 | ₩11,652 | ₩12,670 | ₩11,464 | ₩12,589 | +8.05% | 21.1만 |
|---|
| 2026.02.27 | ₩11,866 | ₩12,495 | ₩11,558 | ₩11,638 | -1.92% | 8.7만 |
|---|
| 2026.02.26 | ₩11,679 | ₩12,321 | ₩11,170 | ₩11,625 | -0.46% | 12.3만 |
|---|
| 2026.02.25 | ₩11,719 | ₩12,054 | ₩11,263 | ₩11,745 | +0.23% | 6.2만 |
|---|
| 2026.02.24 | ₩11,384 | ₩12,000 | ₩10,888 | ₩11,692 | +2.71% | 8.9만 |
|---|
| 2026.02.23 | ₩11,518 | ₩12,723 | ₩10,125 | ₩11,183 | -2.91% | 12.2만 |
|---|
| 2026.02.20 | ₩11,973 | ₩12,455 | ₩11,076 | ₩11,545 | -3.58% | 12.3만 |
|---|
| 2026.02.19 | ₩9,911 | ₩12,495 | ₩9,911 | ₩11,853 | +19.59% | 20.6만 |
|---|
| 2026.02.18 | ₩9,388 | ₩9,870 | ₩9,388 | ₩9,643 | +2.71% | 5만 |
|---|
| 2026.02.17 | ₩9,670 | ₩9,884 | ₩8,906 | ₩9,482 | -1.94% | 6.4만 |
|---|
| 2026.02.13 | ₩8,772 | ₩9,790 | ₩8,571 | ₩9,241 | +5.34% | 6.2만 |
|---|
| 2026.02.12 | ₩9,027 | ₩9,375 | ₩8,571 | ₩8,879 | -1.63% | 5.3만 |
|---|
| 2026.02.11 | ₩8,022 | ₩9,388 | ₩7,955 | ₩9,107 | +13.52% | 9.4만 |
|---|
| 2026.02.10 | ₩7,031 | ₩8,263 | ₩6,817 | ₩7,487 | +6.48% | 5.6만 |
|---|
| 2026.02.09 | ₩7,112 | ₩7,500 | ₩7,031 | ₩7,031 | -1.13% | 6만 |
|---|
| 2026.02.06 | ₩7,246 | ₩7,420 | ₩6,710 | ₩7,071 | -2.40% | 5.1만 |
|---|
| 2026.02.05 | ₩7,353 | ₩7,460 | ₩7,045 | ₩7,406 | +0.73% | 2.5만 |
|---|
| 2026.02.04 | ₩7,152 | ₩7,540 | ₩7,125 | ₩7,513 | +5.06% | 4.4만 |
|---|
| 2026.02.03 | ₩7,219 | ₩7,366 | ₩6,897 | ₩7,312 | +1.30% | 3.2만 |
|---|
| 2026.02.02 | ₩7,031 | ₩7,567 | ₩6,897 | ₩7,353 | +4.57% | 4.4만 |
|---|
| 2026.01.30 | ₩6,804 | ₩7,500 | ₩6,777 | ₩7,058 | +3.74% | 2.8만 |
|---|
| 2026.01.29 | ₩7,205 | ₩7,232 | ₩6,830 | ₩6,911 | -4.09% | 1.8만 |
|---|
| 2026.01.28 | ₩7,460 | ₩7,500 | ₩6,991 | ₩7,246 | -2.87% | 8.7만 |
|---|
| 2026.01.27 | ₩7,192 | ₩7,594 | ₩6,937 | ₩7,500 | +4.28% | 1.5만 |
|---|
| 2026.01.26 | ₩7,232 | ₩7,621 | ₩7,179 | ₩7,487 | +3.52% | 5.1만 |
|---|
| 2026.01.23 | ₩7,634 | ₩7,634 | ₩7,272 | ₩7,353 | -3.68% | 1.4만 |
|---|
| 2026.01.22 | ₩7,433 | ₩7,594 | ₩7,045 | ₩7,513 | +1.08% | 2.9만 |
|---|
| 2026.01.21 | ₩7,152 | ₩7,527 | ₩6,964 | ₩7,527 | +5.24% | 2.2만 |
|---|
| 2026.01.20 | ₩6,790 | ₩7,246 | ₩6,790 | ₩7,004 | +3.16% | 2.7만 |
|---|
| 2026.01.16 | ₩6,830 | ₩7,045 | ₩6,763 | ₩6,817 | -0.20% | 5.5만 |
|---|
| 2026.01.15 | ₩6,643 | ₩7,138 | ₩6,643 | ₩6,723 | +1.21% | 3.3만 |
|---|
| 2026.01.14 | ₩6,683 | ₩6,897 | ₩6,161 | ₩6,629 | -0.80% | 11.5만 |
|---|
| 2026.01.13 | ₩6,469 | ₩6,830 | ₩6,415 | ₩6,763 | +4.55% | 4만 |
|---|
| 2026.01.12 | ₩6,603 | ₩6,763 | ₩6,402 | ₩6,616 | +0.20% | 2.5만 |
|---|
| 2026.01.09 | ₩6,589 | ₩6,696 | ₩6,455 | ₩6,696 | +1.63% | 5.7천 |
|---|
| 2026.01.08 | ₩6,696 | ₩6,723 | ₩6,442 | ₩6,482 | -3.20% | 1.9만 |
|---|
| 2026.01.07 | ₩6,388 | ₩6,897 | ₩6,388 | ₩6,804 | +6.50% | 4.3만 |
|---|
| 2026.01.06 | ₩6,790 | ₩7,232 | ₩6,161 | ₩6,362 | -6.31% | 9.1만 |
|---|
| 2026.01.05 | ₩6,161 | ₩6,750 | ₩6,094 | ₩6,723 | +9.13% | 12.5만 |
|---|
| 2026.01.02 | ₩6,308 | ₩6,549 | ₩5,960 | ₩6,147 | -2.55% | 7.5만 |
|---|
| 2025.12.31 | ₩6,415 | ₩7,661 | ₩6,027 | ₩6,415 | 0.00% | 45.8만 |
|---|
| 2025.12.30 | ₩5,357 | ₩6,348 | ₩5,357 | ₩6,027 | +12.50% | 45.4만 |
|---|
| 2025.12.29 | ₩5,022 | ₩5,330 | ₩4,902 | ₩4,996 | -0.53% | 2.9만 |
|---|
| 2025.12.26 | ₩4,888 | ₩5,103 | ₩4,795 | ₩5,009 | +2.47% | 3.5만 |
|---|
| 2025.12.24 | ₩4,955 | ₩5,009 | ₩4,821 | ₩4,929 | -0.54% | 9.9천 |
|---|
| 2025.12.23 | ₩4,875 | ₩5,143 | ₩4,808 | ₩4,888 | +0.27% | 2.9만 |
|---|
| 2025.12.22 | ₩4,929 | ₩5,237 | ₩4,821 | ₩4,821 | -2.17% | 3만 |
|---|
| 2025.12.19 | ₩5,384 | ₩5,491 | ₩4,768 | ₩4,862 | -9.70% | 7.2만 |
|---|
| 2025.12.18 | ₩4,647 | ₩6,040 | ₩4,647 | ₩5,357 | +15.27% | 21.4만 |
|---|
| 2025.12.17 | ₩4,661 | ₩4,714 | ₩4,473 | ₩4,554 | -2.30% | 4.3만 |
|---|
| 2025.12.16 | ₩4,955 | ₩4,955 | ₩4,621 | ₩4,621 | -6.76% | 3만 |
|---|
| 2025.12.15 | ₩5,424 | ₩5,424 | ₩4,888 | ₩4,888 | -9.88% | 1.3만 |
|---|
| 2025.12.12 | ₩5,518 | ₩5,719 | ₩5,437 | ₩5,437 | -1.46% | 3.5만 |
|---|
| 2025.12.11 | ₩5,504 | ₩5,933 | ₩5,478 | ₩5,518 | +0.24% | 2.4만 |
|---|
| 2025.12.10 | ₩5,772 | ₩5,920 | ₩5,437 | ₩5,518 | -4.41% | 6.3만 |
|---|
| 2025.12.09 | ₩5,371 | ₩6,429 | ₩5,223 | ₩5,558 | +3.49% | 4.1만 |
|---|
| 2025.12.08 | ₩5,357 | ₩5,531 | ₩5,290 | ₩5,518 | +3.00% | 2.2만 |
|---|
| 2025.12.05 | ₩5,223 | ₩5,357 | ₩5,223 | ₩5,290 | +1.28% | 5천 |
|---|
| 2025.12.04 | ₩5,089 | ₩5,344 | ₩5,089 | ₩5,170 | +1.58% | 1.2만 |
|---|
| 2025.12.03 | ₩5,183 | ₩5,719 | ₩4,955 | ₩4,955 | -4.39% | 1.4만 |
|---|
| 2025.12.02 | ₩5,853 | ₩5,853 | ₩5,183 | ₩5,183 | -11.44% | 8.6천 |
|---|
| 2025.12.01 | ₩5,290 | ₩5,424 | ₩5,156 | ₩5,411 | +2.28% | 1만 |
|---|
| 2025.11.28 | ₩5,223 | ₩5,719 | ₩5,183 | ₩5,290 | +1.28% | 1.7만 |
|---|
| 2025.11.26 | ₩5,960 | ₩6,228 | ₩5,250 | ₩5,290 | -11.24% | 2.6만 |
|---|
| 2025.11.25 | ₩5,812 | ₩6,027 | ₩5,692 | ₩5,826 | +0.23% | 1.5만 |
|---|
| 2025.11.24 | ₩6,107 | ₩6,321 | ₩5,585 | ₩5,692 | -6.80% | 1.7만 |
|---|
| 2025.11.21 | ₩6,013 | ₩6,174 | ₩5,933 | ₩6,107 | +1.56% | 5천 |
|---|
| 2025.11.20 | ₩5,920 | ₩6,268 | ₩5,920 | ₩6,013 | +1.58% | 1.6만 |
|---|
| 2025.11.19 | ₩5,893 | ₩6,027 | ₩5,893 | ₩5,960 | +1.14% | 5.7천 |
|---|
| 2025.11.18 | ₩5,839 | ₩6,295 | ₩5,839 | ₩5,893 | +0.92% | 1만 |
|---|
| 2025.11.17 | ₩5,826 | ₩6,415 | ₩5,826 | ₩6,013 | +3.22% | 2.1만 |
|---|
| 2025.11.14 | ₩6,094 | ₩6,268 | ₩5,612 | ₩5,612 | -7.91% | 2.4만 |
|---|
| 2025.11.13 | ₩6,656 | ₩6,656 | ₩5,933 | ₩6,161 | -7.44% | 4.3만 |
|---|
| 2025.11.12 | ₩7,098 | ₩7,098 | ₩6,629 | ₩6,629 | -6.60% | 67.1만 |
|---|
| 2025.11.11 | ₩5,437 | ₩7,634 | ₩5,250 | ₩7,018 | +29.06% | 33.8만 |
|---|
| 2025.11.10 | ₩5,397 | ₩5,826 | ₩5,304 | ₩5,451 | +0.99% | 3천 |
|---|
| 2025.11.07 | ₩5,223 | ₩5,705 | ₩5,223 | ₩5,290 | +1.28% | 3.7천 |
|---|
| 2025.11.06 | ₩5,397 | ₩5,518 | ₩5,277 | ₩5,451 | +0.99% | 2만 |
|---|
| 2025.11.05 | ₩5,424 | ₩5,759 | ₩5,357 | ₩5,357 | -1.23% | 1.8만 |
|---|
| 2025.11.04 | ₩5,558 | ₩6,000 | ₩5,357 | ₩5,424 | -2.41% | 2.5만 |
|---|
| 2025.11.03 | ₩5,705 | ₩6,094 | ₩5,571 | ₩5,746 | +0.70% | 3.7천 |
|---|
| 2025.10.31 | ₩5,812 | ₩5,973 | ₩5,665 | ₩5,665 | -2.53% | 9.6천 |
|---|
| 2025.10.30 | ₩5,786 | ₩5,960 | ₩5,638 | ₩5,759 | -0.46% | 6.1천 |
|---|
| 2025.10.29 | ₩6,147 | ₩6,281 | ₩5,920 | ₩6,121 | -0.44% | 1.7만 |
|---|
| 2025.10.28 | ₩6,214 | ₩6,335 | ₩5,893 | ₩6,080 | -2.16% | 2.5만 |
|---|
| 2025.10.27 | ₩6,214 | ₩6,656 | ₩5,987 | ₩6,254 | +0.65% | 3.7만 |
|---|
| 2025.10.24 | ₩5,652 | ₩6,161 | ₩5,638 | ₩6,080 | +7.58% | 2만 |
|---|
| 2025.10.23 | ₩5,531 | ₩6,054 | ₩5,531 | ₩5,906 | +6.78% | 2.3만 |
|---|
| 2025.10.22 | ₩5,371 | ₩5,786 | ₩5,357 | ₩5,531 | +2.99% | 3.8만 |
|---|
| 2025.10.21 | ₩5,478 | ₩5,638 | ₩5,371 | ₩5,504 | +0.49% | 2만 |
|---|
| 2025.10.20 | ₩5,464 | ₩5,545 | ₩5,344 | ₩5,451 | -0.25% | 2만 |
|---|
| 2025.10.17 | ₩5,371 | ₩5,545 | ₩5,250 | ₩5,290 | -1.50% | 3.5만 |
|---|
| 2025.10.16 | ₩5,625 | ₩5,826 | ₩5,277 | ₩5,277 | -6.19% | 7.9만 |
|---|
| 2025.10.15 | ₩5,973 | ₩6,067 | ₩5,344 | ₩5,437 | -8.97% | 5.3만 |
|---|
| 2025.10.14 | ₩6,094 | ₩6,549 | ₩5,129 | ₩5,879 | -3.52% | 7.2만 |
|---|
| 2025.10.13 | ₩6,054 | ₩6,348 | ₩5,719 | ₩6,228 | +2.88% | 2.4만 |
|---|
| 2025.10.10 | ₩6,174 | ₩6,683 | ₩5,705 | ₩5,799 | -6.07% | 3.7만 |
|---|