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 | ₩10,085 | ₩10,219 | ₩9,710 | ₩10,206 | +1.20% | 1.4만 |
| 2026.10.08 | ₩10,005 | ₩10,246 | ₩9,683 | ₩10,059 | +0.54% | 3.5만 |
| 2026.10.07 | ₩9,468 | ₩9,884 | ₩9,468 | ₩9,884 | +4.39% | 2만 |
| 2026.10.06 | ₩9,522 | ₩9,696 | ₩9,388 | ₩9,482 | -0.42% | 1.1만 |
| 2026.10.05 | ₩9,147 | ₩9,603 | ₩9,147 | ₩9,482 | +3.67% | 2.6만 |
| 2026.10.02 | ₩9,308 | ₩9,321 | ₩8,758 | ₩8,999 | -3.31% | 5.2만 |
| 2026.10.01 | ₩9,321 | ₩9,321 | ₩9,053 | ₩9,173 | -1.58% | 2.4만 |
| 2026.09.30 | ₩9,656 | ₩9,656 | ₩9,240 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,321 |
| -3.47% |
| 2.1만 |
| 2026.09.29 | ₩9,026 | ₩9,710 | ₩9,026 | ₩9,656 | +6.98% | 3.5만 |
|---|
| 2026.09.28 | ₩9,133 | ₩9,133 | ₩8,919 | ₩9,120 | -0.15% | 2.5만 |
|---|
| 2026.09.25 | ₩9,200 | ₩9,401 | ₩8,771 | ₩9,106 | -1.02% | 3.4만 |
|---|
| 2026.09.24 | ₩9,039 | ₩9,375 | ₩9,039 | ₩9,160 | +1.34% | 5만 |
|---|
| 2026.09.23 | ₩9,790 | ₩9,938 | ₩9,080 | ₩9,106 | -6.99% | 3.1만 |
|---|
| 2026.09.22 | ₩9,777 | ₩9,884 | ₩9,281 | ₩9,857 | +0.82% | 5.6만 |
|---|
| 2026.09.21 | ₩9,831 | ₩9,991 | ₩9,589 | ₩9,656 | -1.77% | 2.9만 |
|---|
| 2026.09.18 | ₩9,723 | ₩9,978 | ₩9,509 | ₩9,831 | +1.10% | 14.4만 |
|---|
| 2026.09.17 | ₩9,804 | ₩10,005 | ₩9,589 | ₩9,670 | -1.37% | 1.8만 |
|---|
| 2026.09.16 | ₩9,911 | ₩10,045 | ₩9,656 | ₩9,817 | -0.95% | 2.4만 |
|---|
| 2026.09.15 | ₩10,032 | ₩10,139 | ₩9,804 | ₩9,911 | -1.20% | 2.8만 |
|---|
| 2026.09.14 | ₩10,287 | ₩10,394 | ₩9,965 | ₩10,112 | -1.69% | 1.5만 |
|---|
| 2026.09.11 | ₩9,991 | ₩10,327 | ₩9,844 | ₩10,313 | +3.22% | 4만 |
|---|
| 2026.09.10 | ₩10,072 | ₩10,447 | ₩9,804 | ₩9,965 | -1.07% | 4.1만 |
|---|
| 2026.09.09 | ₩10,501 | ₩10,863 | ₩10,005 | ₩10,152 | -3.32% | 4.9만 |
|---|
| 2026.09.08 | ₩10,823 | ₩10,917 | ₩10,206 | ₩10,300 | -4.83% | 3.2만 |
|---|
| 2026.09.04 | ₩10,689 | ₩11,306 | ₩10,635 | ₩10,903 | +2.01% | 7.9천 |
|---|
| 2026.09.03 | ₩10,890 | ₩11,091 | ₩10,635 | ₩10,716 | -1.60% | 5.8만 |
|---|
| 2026.09.02 | ₩10,702 | ₩10,944 | ₩10,515 | ₩10,756 | +0.50% | 3.5만 |
|---|
| 2026.09.01 | ₩10,689 | ₩10,689 | ₩10,260 | ₩10,474 | -2.01% | 4.6만 |
|---|
| 2026.08.31 | ₩11,306 | ₩11,306 | ₩10,582 | ₩10,729 | -5.10% | 2.8만 |
|---|
| 2026.08.28 | ₩11,105 | ₩11,561 | ₩11,091 | ₩11,225 | +1.09% | 3.2만 |
|---|
| 2026.08.27 | ₩10,783 | ₩11,359 | ₩10,783 | ₩11,078 | +2.74% | 1.5만 |
|---|
| 2026.08.26 | ₩11,359 | ₩11,467 | ₩11,051 | ₩11,091 | -2.36% | 3.5만 |
|---|
| 2026.08.25 | ₩11,051 | ₩11,427 | ₩10,997 | ₩11,373 | +2.91% | 4.3만 |
|---|
| 2026.08.24 | ₩10,944 | ₩11,266 | ₩10,877 | ₩11,051 | +0.98% | 1.1만 |
|---|
| 2026.08.21 | ₩11,346 | ₩11,346 | ₩10,729 | ₩10,971 | -3.31% | 2.9만 |
|---|
| 2026.08.20 | ₩10,984 | ₩11,520 | ₩10,890 | ₩11,319 | +3.05% | 7.1만 |
|---|
| 2026.08.19 | ₩10,971 | ₩11,158 | ₩10,903 | ₩10,971 | 0.00% | 3.5만 |
|---|
| 2026.08.18 | ₩11,038 | ₩11,038 | ₩10,716 | ₩10,796 | -2.19% | 1.5만 |
|---|
| 2026.08.17 | ₩11,507 | ₩11,735 | ₩10,997 | ₩11,051 | -3.96% | 4.6만 |
|---|
| 2026.08.14 | ₩10,917 | ₩11,628 | ₩10,863 | ₩11,440 | +4.79% | 7.9만 |
|---|
| 2026.08.13 | ₩10,850 | ₩11,038 | ₩10,850 | ₩10,890 | +0.37% | 1.3만 |
|---|
| 2026.08.12 | ₩10,863 | ₩10,930 | ₩10,662 | ₩10,930 | +0.62% | 1.8만 |
|---|
| 2026.08.11 | ₩10,836 | ₩11,038 | ₩10,783 | ₩10,863 | +0.25% | 2.5만 |
|---|
| 2026.08.10 | ₩11,024 | ₩11,118 | ₩10,743 | ₩10,903 | -1.09% | 3만 |
|---|
| 2026.08.07 | ₩12,473 | ₩12,473 | ₩10,729 | ₩10,984 | -11.94% | 3.5만 |
|---|
| 2026.08.06 | ₩10,863 | ₩10,944 | ₩10,622 | ₩10,890 | +0.25% | 4.7만 |
|---|
| 2026.08.05 | ₩10,729 | ₩11,051 | ₩10,649 | ₩10,689 | -0.38% | 6.6만 |
|---|
| 2026.08.04 | ₩10,488 | ₩11,185 | ₩10,488 | ₩10,930 | +4.22% | 5.9만 |
|---|
| 2026.08.03 | ₩10,421 | ₩10,930 | ₩10,059 | ₩10,568 | +1.42% | 6.3만 |
|---|
| 2026.07.31 | ₩10,139 | ₩10,649 | ₩9,790 | ₩10,367 | +2.25% | 5.9만 |
|---|
| 2026.07.30 | ₩10,528 | ₩10,689 | ₩10,206 | ₩10,246 | -2.68% | 1.5만 |
|---|
| 2026.07.29 | ₩9,884 | ₩10,743 | ₩9,187 | ₩10,582 | +7.06% | 14.1만 |
|---|
| 2026.07.28 | ₩10,193 | ₩10,729 | ₩10,166 | ₩10,649 | +4.47% | 3.9만 |
|---|
| 2026.07.27 | ₩10,059 | ₩10,649 | ₩9,924 | ₩10,447 | +3.87% | 7.3만 |
|---|
| 2026.07.24 | ₩10,233 | ₩10,461 | ₩9,991 | ₩10,018 | -2.10% | 2.4만 |
|---|
| 2026.07.23 | ₩10,675 | ₩10,903 | ₩10,152 | ₩10,193 | -4.52% | 3.9만 |
|---|
| 2026.07.22 | ₩10,447 | ₩11,064 | ₩10,447 | ₩10,810 | +3.47% | 7.9만 |
|---|
| 2026.07.21 | ₩10,649 | ₩11,131 | ₩9,616 | ₩10,515 | -1.26% | 4.8만 |
|---|
| 2026.07.20 | ₩10,528 | ₩10,769 | ₩10,193 | ₩10,434 | -0.89% | 6.3만 |
|---|
| 2026.07.17 | ₩10,568 | ₩10,903 | ₩10,501 | ₩10,541 | -0.25% | 3.1만 |
|---|
| 2026.07.16 | ₩11,440 | ₩11,440 | ₩10,595 | ₩10,675 | -6.68% | 4.7만 |
|---|
| 2026.07.15 | ₩10,555 | ₩10,971 | ₩10,233 | ₩10,930 | +3.56% | 7.1만 |
|---|
| 2026.07.14 | ₩10,582 | ₩10,729 | ₩9,777 | ₩10,488 | -0.89% | 7.9만 |
|---|
| 2026.07.13 | ₩10,997 | ₩11,145 | ₩10,515 | ₩10,555 | -4.02% | 4.2만 |
|---|
| 2026.07.10 | ₩11,172 | ₩11,252 | ₩10,354 | ₩10,877 | -2.64% | 4.8만 |
|---|
| 2026.07.09 | ₩11,963 | ₩12,017 | ₩11,011 | ₩11,172 | -6.61% | 8.7만 |
|---|
| 2026.07.08 | ₩12,593 | ₩12,996 | ₩11,467 | ₩12,030 | -4.47% | 16.8만 |
|---|
| 2026.07.07 | ₩12,513 | ₩13,291 | ₩12,003 | ₩12,526 | +0.11% | 15.1만 |
|---|
| 2026.07.06 | ₩11,815 | ₩12,513 | ₩11,722 | ₩12,352 | +4.54% | 6.4만 |
|---|
| 2026.07.02 | ₩11,842 | ₩11,896 | ₩11,467 | ₩11,708 | -1.13% | 3.2만 |
|---|
| 2026.07.01 | ₩12,017 | ₩12,258 | ₩11,735 | ₩11,789 | -1.90% | 2.5만 |
|---|
| 2026.06.30 | ₩12,781 | ₩12,781 | ₩11,882 | ₩12,017 | -5.98% | 7.6만 |
|---|
| 2026.06.29 | ₩12,271 | ₩12,727 | ₩11,842 | ₩12,647 | +3.06% | 6.6만 |
|---|
| 2026.06.26 | ₩11,494 | ₩12,298 | ₩11,494 | ₩12,084 | +5.13% | 77.3만 |
|---|
| 2026.06.25 | ₩11,668 | ₩12,459 | ₩11,400 | ₩11,574 | -0.80% | 5.8만 |
|---|
| 2026.06.24 | ₩11,936 | ₩12,178 | ₩11,520 | ₩11,722 | -1.80% | 6.7만 |
|---|
| 2026.06.23 | ₩11,440 | ₩12,271 | ₩11,440 | ₩12,151 | +6.21% | 3만 |
|---|
| 2026.06.22 | ₩12,674 | ₩12,674 | ₩11,923 | ₩12,030 | -5.08% | 4.6만 |
|---|
| 2026.06.18 | ₩12,137 | ₩12,620 | ₩11,789 | ₩12,446 | +2.54% | 4.9만 |
|---|
| 2026.06.17 | ₩12,902 | ₩13,358 | ₩11,655 | ₩12,151 | -5.82% | 10만 |
|---|
| 2026.06.16 | ₩12,634 | ₩13,076 | ₩12,084 | ₩12,808 | +1.38% | 8.6만 |
|---|
| 2026.06.15 | ₩13,157 | ₩13,586 | ₩12,808 | ₩12,835 | -2.45% | 4.5만 |
|---|
| 2026.06.12 | ₩13,827 | ₩14,229 | ₩13,103 | ₩13,250 | -4.17% | 5.7만 |
|---|
| 2026.06.11 | ₩13,961 | ₩14,377 | ₩12,862 | ₩13,800 | -1.15% | 14.8만 |
|---|
| 2026.06.10 | ₩14,229 | ₩14,820 | ₩13,693 | ₩13,693 | -3.77% | 3.7만 |
|---|
| 2026.06.09 | ₩14,243 | ₩15,034 | ₩13,921 | ₩13,934 | -2.17% | 3.3만 |
|---|
| 2026.06.08 | ₩13,988 | ₩14,753 | ₩13,988 | ₩14,323 | +2.40% | 4.7만 |
|---|
| 2026.06.05 | ₩14,699 | ₩14,927 | ₩13,827 | ₩13,894 | -5.47% | 5만 |
|---|
| 2026.06.04 | ₩14,337 | ₩15,316 | ₩14,337 | ₩14,753 | +2.90% | 8.6만 |
|---|
| 2026.06.03 | ₩14,431 | ₩14,766 | ₩13,787 | ₩14,310 | -0.84% | 6.8만 |
|---|
| 2026.06.02 | ₩14,578 | ₩15,235 | ₩14,229 | ₩14,484 | -0.64% | 7.8만 |
|---|
| 2026.06.01 | ₩14,390 | ₩15,061 | ₩14,350 | ₩14,364 | -0.19% | 6.7만 |
|---|
| 2026.05.29 | ₩15,517 | ₩15,933 | ₩14,364 | ₩14,632 | -5.70% | 5.6만 |
|---|
| 2026.05.28 | ₩13,344 | ₩15,785 | ₩13,331 | ₩15,772 | +18.19% | 11.1만 |
|---|
| 2026.05.27 | ₩12,888 | ₩13,680 | ₩12,768 | ₩13,291 | +3.12% | 8.3만 |
|---|
| 2026.05.26 | ₩12,486 | ₩13,854 | ₩12,419 | ₩13,036 | +4.40% | 15.7만 |
|---|
| 2026.05.22 | ₩12,741 | ₩13,250 | ₩12,137 | ₩12,607 | -1.05% | 6.8만 |
|---|
| 2026.05.21 | ₩13,411 | ₩13,532 | ₩12,070 | ₩12,674 | -5.50% | 9.8만 |
|---|
| 2026.05.20 | ₩11,990 | ₩13,358 | ₩11,990 | ₩12,754 | +6.38% | 8만 |
|---|
| 2026.05.19 | ₩11,252 | ₩12,178 | ₩11,252 | ₩11,869 | +5.48% | 5.8만 |
|---|
| 2026.05.18 | ₩11,708 | ₩12,204 | ₩11,306 | ₩11,708 | 0.00% | 5.5만 |
|---|
| 2026.05.15 | ₩10,877 | ₩12,204 | ₩10,877 | ₩11,681 | +7.40% | 12.7만 |
|---|
| 2026.05.14 | ₩10,461 | ₩10,944 | ₩9,924 | ₩10,528 | +0.64% | 5.5만 |
|---|
| 2026.05.13 | ₩10,649 | ₩10,756 | ₩10,488 | ₩10,488 | -1.51% | 4.1만 |
|---|
| 2026.05.12 | ₩10,528 | ₩10,823 | ₩10,300 | ₩10,729 | +1.91% | 6.4만 |
|---|
| 2026.05.11 | ₩10,850 | ₩11,105 | ₩10,528 | ₩10,608 | -2.22% | 6.8만 |
|---|
| 2026.05.08 | ₩10,729 | ₩10,903 | ₩10,608 | ₩10,702 | -0.25% | 7.8천 |
|---|
| 2026.05.07 | ₩11,145 | ₩11,145 | ₩10,300 | ₩10,729 | -3.73% | 7.3만 |
|---|
| 2026.05.06 | ₩10,930 | ₩11,158 | ₩10,729 | ₩10,930 | 0.00% | 6.1만 |
|---|
| 2026.05.05 | ₩10,903 | ₩11,400 | ₩10,903 | ₩10,957 | +0.49% | 6.4만 |
|---|
| 2026.05.04 | ₩10,971 | ₩11,306 | ₩10,743 | ₩11,051 | +0.73% | 5.6만 |
|---|
| 2026.05.01 | ₩11,105 | ₩11,668 | ₩11,105 | ₩11,158 | +0.48% | 2.5만 |
|---|
| 2026.04.30 | ₩11,118 | ₩11,333 | ₩10,756 | ₩11,038 | -0.72% | 4.6만 |
|---|
| 2026.04.29 | ₩11,199 | ₩11,561 | ₩11,131 | ₩11,279 | +0.72% | 1.7만 |
|---|
| 2026.04.28 | ₩11,172 | ₩11,708 | ₩11,091 | ₩11,373 | +1.80% | 2만 |
|---|
| 2026.04.27 | ₩10,743 | ₩11,480 | ₩10,743 | ₩11,185 | +4.12% | 1.9만 |
|---|
| 2026.04.24 | ₩11,507 | ₩11,735 | ₩10,917 | ₩10,917 | -5.13% | 1.6만 |
|---|
| 2026.04.23 | ₩11,494 | ₩12,017 | ₩11,118 | ₩11,225 | -2.33% | 1.2만 |
|---|
| 2026.04.22 | ₩11,789 | ₩12,070 | ₩11,614 | ₩11,722 | -0.57% | 2.8만 |
|---|
| 2026.04.21 | ₩11,292 | ₩11,802 | ₩10,944 | ₩11,748 | +4.04% | 4.2만 |
|---|
| 2026.04.20 | ₩10,957 | ₩11,359 | ₩10,957 | ₩11,118 | +1.47% | 1.5만 |
|---|
| 2026.04.17 | ₩11,641 | ₩11,641 | ₩11,131 | ₩11,131 | -4.38% | 2만 |
|---|
| 2026.04.16 | ₩11,386 | ₩11,534 | ₩10,930 | ₩11,480 | +0.82% | 3.7만 |
|---|
| 2026.04.15 | ₩11,279 | ₩11,346 | ₩10,944 | ₩11,131 | -1.31% | 6.2만 |
|---|
| 2026.04.14 | ₩11,520 | ₩11,520 | ₩11,024 | ₩11,225 | -2.56% | 2.5만 |
|---|
| 2026.04.13 | ₩11,239 | ₩11,534 | ₩11,118 | ₩11,199 | -0.36% | 1.2만 |
|---|
| 2026.04.10 | ₩11,762 | ₩11,762 | ₩10,944 | ₩11,333 | -3.65% | 3.9만 |
|---|
| 2026.04.09 | ₩11,534 | ₩11,896 | ₩11,252 | ₩11,869 | +2.91% | 1.9만 |
|---|
| 2026.04.08 | ₩11,976 | ₩12,070 | ₩11,413 | ₩11,453 | -4.37% | 2.9만 |
|---|
| 2026.04.07 | ₩11,453 | ₩12,218 | ₩11,266 | ₩11,775 | +2.81% | 4.1만 |
|---|
| 2026.04.06 | ₩10,984 | ₩12,178 | ₩10,984 | ₩11,453 | +4.27% | 1.3만 |
|---|
| 2026.04.02 | ₩11,038 | ₩11,427 | ₩10,877 | ₩11,038 | 0.00% | 5만 |
|---|
| 2026.04.01 | ₩11,306 | ₩11,561 | ₩10,850 | ₩11,292 | -0.12% | 7.5만 |
|---|
| 2026.03.31 | ₩11,990 | ₩12,459 | ₩11,440 | ₩11,547 | -3.69% | 7.5만 |
|---|
| 2026.03.30 | ₩11,641 | ₩12,003 | ₩11,131 | ₩11,748 | +0.92% | 4.4만 |
|---|
| 2026.03.27 | ₩11,923 | ₩11,923 | ₩11,319 | ₩11,400 | -4.39% | 6.9만 |
|---|
| 2026.03.26 | ₩11,266 | ₩11,842 | ₩11,225 | ₩11,681 | +3.69% | 3.5만 |
|---|
| 2026.03.25 | ₩11,386 | ₩12,070 | ₩11,038 | ₩11,266 | -1.06% | 5.1만 |
|---|
| 2026.03.24 | ₩11,319 | ₩11,601 | ₩10,984 | ₩10,984 | -2.96% | 3.7만 |
|---|
| 2026.03.23 | ₩10,769 | ₩11,574 | ₩10,434 | ₩11,306 | +4.98% | 9.2만 |
|---|
| 2026.03.20 | ₩11,467 | ₩11,856 | ₩10,434 | ₩10,662 | -7.02% | 20.9만 |
|---|
| 2026.03.19 | ₩11,547 | ₩12,057 | ₩11,359 | ₩11,427 | -1.05% | 9.1만 |
|---|
| 2026.03.18 | ₩11,789 | ₩11,802 | ₩11,225 | ₩11,520 | -2.28% | 8.7만 |
|---|
| 2026.03.17 | ₩12,164 | ₩12,754 | ₩11,950 | ₩11,963 | -1.65% | 6.1만 |
|---|
| 2026.03.16 | ₩12,660 | ₩12,741 | ₩12,204 | ₩12,204 | -3.60% | 8.3만 |
|---|
| 2026.03.13 | ₩12,017 | ₩12,942 | ₩12,017 | ₩12,634 | +5.13% | 16.2만 |
|---|
| 2026.03.12 | ₩12,392 | ₩12,741 | ₩11,963 | ₩11,963 | -3.46% | 12.9만 |
|---|
| 2026.03.11 | ₩12,151 | ₩12,701 | ₩11,748 | ₩12,406 | +2.10% | 11.7만 |
|---|
| 2026.03.10 | ₩11,628 | ₩12,312 | ₩11,199 | ₩11,775 | +1.27% | 12.7만 |
|---|
| 2026.03.09 | ₩12,969 | ₩13,250 | ₩11,279 | ₩11,547 | -10.96% | 16.8만 |
|---|
| 2026.03.06 | ₩12,003 | ₩13,157 | ₩11,856 | ₩12,982 | +8.16% | 23.3만 |
|---|
| 2026.03.05 | ₩12,245 | ₩13,063 | ₩11,775 | ₩12,097 | -1.20% | 12.8만 |
|---|
| 2026.03.04 | ₩11,869 | ₩12,540 | ₩11,494 | ₩12,298 | +3.62% | 14.1만 |
|---|
| 2026.03.03 | ₩12,338 | ₩13,371 | ₩11,507 | ₩11,990 | -2.83% | 15.6만 |
|---|
| 2026.03.02 | ₩11,668 | ₩12,687 | ₩11,480 | ₩12,607 | +8.05% | 21.1만 |
|---|
| 2026.02.27 | ₩11,882 | ₩12,513 | ₩11,574 | ₩11,655 | -1.92% | 8.7만 |
|---|
| 2026.02.26 | ₩11,695 | ₩12,338 | ₩11,185 | ₩11,641 | -0.46% | 12.3만 |
|---|
| 2026.02.25 | ₩11,735 | ₩12,070 | ₩11,279 | ₩11,762 | +0.23% | 6.2만 |
|---|
| 2026.02.24 | ₩11,400 | ₩12,017 | ₩10,903 | ₩11,708 | +2.71% | 8.9만 |
|---|
| 2026.02.23 | ₩11,534 | ₩12,741 | ₩10,139 | ₩11,199 | -2.91% | 12.2만 |
|---|
| 2026.02.20 | ₩11,990 | ₩12,473 | ₩11,091 | ₩11,561 | -3.58% | 12.3만 |
|---|
| 2026.02.19 | ₩9,924 | ₩12,513 | ₩9,924 | ₩11,869 | +19.59% | 20.6만 |
|---|
| 2026.02.18 | ₩9,401 | ₩9,884 | ₩9,401 | ₩9,656 | +2.71% | 5만 |
|---|
| 2026.02.17 | ₩9,683 | ₩9,898 | ₩8,919 | ₩9,495 | -1.94% | 6.4만 |
|---|
| 2026.02.13 | ₩8,784 | ₩9,804 | ₩8,583 | ₩9,254 | +5.34% | 6.2만 |
|---|
| 2026.02.12 | ₩9,039 | ₩9,388 | ₩8,583 | ₩8,892 | -1.63% | 5.3만 |
|---|
| 2026.02.11 | ₩8,033 | ₩9,401 | ₩7,966 | ₩9,120 | +13.52% | 9.4만 |
|---|
| 2026.02.10 | ₩7,041 | ₩8,275 | ₩6,826 | ₩7,497 | +6.48% | 5.6만 |
|---|
| 2026.02.09 | ₩7,121 | ₩7,510 | ₩7,041 | ₩7,041 | -1.13% | 6만 |
|---|
| 2026.02.06 | ₩7,256 | ₩7,430 | ₩6,719 | ₩7,081 | -2.40% | 5.1만 |
|---|
| 2026.02.05 | ₩7,363 | ₩7,470 | ₩7,054 | ₩7,417 | +0.73% | 2.5만 |
|---|
| 2026.02.04 | ₩7,162 | ₩7,551 | ₩7,135 | ₩7,524 | +5.06% | 4.4만 |
|---|
| 2026.02.03 | ₩7,229 | ₩7,376 | ₩6,907 | ₩7,323 | +1.30% | 3.2만 |
|---|
| 2026.02.02 | ₩7,041 | ₩7,577 | ₩6,907 | ₩7,363 | +4.57% | 4.4만 |
|---|
| 2026.01.30 | ₩6,813 | ₩7,510 | ₩6,786 | ₩7,068 | +3.74% | 2.8만 |
|---|
| 2026.01.29 | ₩7,215 | ₩7,242 | ₩6,840 | ₩6,920 | -4.09% | 1.8만 |
|---|
| 2026.01.28 | ₩7,470 | ₩7,510 | ₩7,001 | ₩7,256 | -2.87% | 8.7만 |
|---|
| 2026.01.27 | ₩7,202 | ₩7,604 | ₩6,947 | ₩7,510 | +4.28% | 1.5만 |
|---|
| 2026.01.26 | ₩7,242 | ₩7,631 | ₩7,189 | ₩7,497 | +3.52% | 5.1만 |
|---|
| 2026.01.23 | ₩7,644 | ₩7,644 | ₩7,282 | ₩7,363 | -3.68% | 1.4만 |
|---|
| 2026.01.22 | ₩7,443 | ₩7,604 | ₩7,054 | ₩7,524 | +1.08% | 2.9만 |
|---|
| 2026.01.21 | ₩7,162 | ₩7,537 | ₩6,974 | ₩7,537 | +5.24% | 2.2만 |
|---|
| 2026.01.20 | ₩6,800 | ₩7,256 | ₩6,800 | ₩7,014 | +3.16% | 2.7만 |
|---|
| 2026.01.16 | ₩6,840 | ₩7,054 | ₩6,773 | ₩6,826 | -0.20% | 5.5만 |
|---|
| 2026.01.15 | ₩6,652 | ₩7,148 | ₩6,652 | ₩6,733 | +1.21% | 3.3만 |
|---|
| 2026.01.14 | ₩6,692 | ₩6,907 | ₩6,169 | ₩6,639 | -0.80% | 11.5만 |
|---|
| 2026.01.13 | ₩6,478 | ₩6,840 | ₩6,424 | ₩6,773 | +4.55% | 4만 |
|---|
| 2026.01.12 | ₩6,612 | ₩6,773 | ₩6,411 | ₩6,625 | +0.20% | 2.5만 |
|---|
| 2026.01.09 | ₩6,598 | ₩6,706 | ₩6,464 | ₩6,706 | +1.63% | 5.7천 |
|---|
| 2026.01.08 | ₩6,706 | ₩6,733 | ₩6,451 | ₩6,491 | -3.20% | 1.9만 |
|---|
| 2026.01.07 | ₩6,397 | ₩6,907 | ₩6,397 | ₩6,813 | +6.50% | 4.3만 |
|---|
| 2026.01.06 | ₩6,800 | ₩7,242 | ₩6,169 | ₩6,370 | -6.31% | 9.1만 |
|---|
| 2026.01.05 | ₩6,169 | ₩6,759 | ₩6,102 | ₩6,733 | +9.13% | 12.5만 |
|---|
| 2026.01.02 | ₩6,317 | ₩6,558 | ₩5,968 | ₩6,156 | -2.55% | 7.5만 |
|---|
| 2025.12.31 | ₩6,424 | ₩7,671 | ₩6,035 | ₩6,424 | 0.00% | 45.8만 |
|---|
| 2025.12.30 | ₩5,365 | ₩6,357 | ₩5,365 | ₩6,035 | +12.50% | 45.4만 |
|---|
| 2025.12.29 | ₩5,029 | ₩5,338 | ₩4,909 | ₩5,002 | -0.53% | 2.9만 |
|---|
| 2025.12.26 | ₩4,895 | ₩5,110 | ₩4,801 | ₩5,016 | +2.47% | 3.5만 |
|---|
| 2025.12.24 | ₩4,962 | ₩5,016 | ₩4,828 | ₩4,935 | -0.54% | 9.9천 |
|---|
| 2025.12.23 | ₩4,882 | ₩5,150 | ₩4,815 | ₩4,895 | +0.27% | 2.9만 |
|---|
| 2025.12.22 | ₩4,935 | ₩5,244 | ₩4,828 | ₩4,828 | -2.17% | 3만 |
|---|
| 2025.12.19 | ₩5,391 | ₩5,499 | ₩4,774 | ₩4,868 | -9.70% | 7.2만 |
|---|
| 2025.12.18 | ₩4,654 | ₩6,049 | ₩4,654 | ₩5,365 | +15.27% | 21.4만 |
|---|
| 2025.12.17 | ₩4,667 | ₩4,721 | ₩4,479 | ₩4,560 | -2.30% | 4.3만 |
|---|
| 2025.12.16 | ₩4,962 | ₩4,962 | ₩4,627 | ₩4,627 | -6.76% | 3만 |
|---|
| 2025.12.15 | ₩5,432 | ₩5,432 | ₩4,895 | ₩4,895 | -9.88% | 1.3만 |
|---|
| 2025.12.12 | ₩5,525 | ₩5,727 | ₩5,445 | ₩5,445 | -1.46% | 3.5만 |
|---|
| 2025.12.11 | ₩5,512 | ₩5,941 | ₩5,485 | ₩5,525 | +0.24% | 2.4만 |
|---|
| 2025.12.10 | ₩5,780 | ₩5,928 | ₩5,445 | ₩5,525 | -4.41% | 6.3만 |
|---|
| 2025.12.09 | ₩5,378 | ₩6,437 | ₩5,230 | ₩5,566 | +3.49% | 4.1만 |
|---|
| 2025.12.08 | ₩5,365 | ₩5,539 | ₩5,298 | ₩5,525 | +3.00% | 2.2만 |
|---|
| 2025.12.05 | ₩5,230 | ₩5,365 | ₩5,230 | ₩5,298 | +1.28% | 5천 |
|---|
| 2025.12.04 | ₩5,096 | ₩5,351 | ₩5,096 | ₩5,177 | +1.58% | 1.2만 |
|---|
| 2025.12.03 | ₩5,190 | ₩5,727 | ₩4,962 | ₩4,962 | -4.39% | 1.4만 |
|---|
| 2025.12.02 | ₩5,861 | ₩5,861 | ₩5,190 | ₩5,190 | -11.44% | 8.6천 |
|---|
| 2025.12.01 | ₩5,298 | ₩5,432 | ₩5,163 | ₩5,418 | +2.28% | 1만 |
|---|
| 2025.11.28 | ₩5,230 | ₩5,727 | ₩5,190 | ₩5,298 | +1.28% | 1.7만 |
|---|
| 2025.11.26 | ₩5,968 | ₩6,236 | ₩5,257 | ₩5,298 | -11.24% | 2.6만 |
|---|
| 2025.11.25 | ₩5,821 | ₩6,035 | ₩5,700 | ₩5,834 | +0.23% | 1.5만 |
|---|
| 2025.11.24 | ₩6,116 | ₩6,330 | ₩5,593 | ₩5,700 | -6.80% | 1.7만 |
|---|
| 2025.11.21 | ₩6,022 | ₩6,183 | ₩5,941 | ₩6,116 | +1.56% | 5천 |
|---|
| 2025.11.20 | ₩5,928 | ₩6,277 | ₩5,928 | ₩6,022 | +1.58% | 1.6만 |
|---|
| 2025.11.19 | ₩5,901 | ₩6,035 | ₩5,901 | ₩5,968 | +1.14% | 5.7천 |
|---|
| 2025.11.18 | ₩5,847 | ₩6,303 | ₩5,847 | ₩5,901 | +0.92% | 1만 |
|---|
| 2025.11.17 | ₩5,834 | ₩6,424 | ₩5,834 | ₩6,022 | +3.22% | 2.1만 |
|---|
| 2025.11.14 | ₩6,102 | ₩6,277 | ₩5,619 | ₩5,619 | -7.91% | 2.4만 |
|---|
| 2025.11.13 | ₩6,665 | ₩6,665 | ₩5,941 | ₩6,169 | -7.44% | 4.3만 |
|---|
| 2025.11.12 | ₩7,108 | ₩7,108 | ₩6,639 | ₩6,639 | -6.60% | 67.1만 |
|---|
| 2025.11.11 | ₩5,445 | ₩7,644 | ₩5,257 | ₩7,028 | +29.06% | 33.8만 |
|---|
| 2025.11.10 | ₩5,405 | ₩5,834 | ₩5,311 | ₩5,458 | +0.99% | 3천 |
|---|
| 2025.11.07 | ₩5,230 | ₩5,713 | ₩5,230 | ₩5,298 | +1.28% | 3.7천 |
|---|
| 2025.11.06 | ₩5,405 | ₩5,525 | ₩5,284 | ₩5,458 | +0.99% | 2만 |
|---|
| 2025.11.05 | ₩5,432 | ₩5,767 | ₩5,365 | ₩5,365 | -1.23% | 1.8만 |
|---|
| 2025.11.04 | ₩5,566 | ₩6,008 | ₩5,365 | ₩5,432 | -2.41% | 2.5만 |
|---|
| 2025.11.03 | ₩5,713 | ₩6,102 | ₩5,579 | ₩5,753 | +0.70% | 3.7천 |
|---|
| 2025.10.31 | ₩5,821 | ₩5,981 | ₩5,673 | ₩5,673 | -2.53% | 9.6천 |
|---|
| 2025.10.30 | ₩5,794 | ₩5,968 | ₩5,646 | ₩5,767 | -0.46% | 6.1천 |
|---|
| 2025.10.29 | ₩6,156 | ₩6,290 | ₩5,928 | ₩6,129 | -0.44% | 1.7만 |
|---|
| 2025.10.28 | ₩6,223 | ₩6,344 | ₩5,901 | ₩6,089 | -2.16% | 2.5만 |
|---|
| 2025.10.27 | ₩6,223 | ₩6,665 | ₩5,995 | ₩6,263 | +0.65% | 3.7만 |
|---|
| 2025.10.24 | ₩5,660 | ₩6,169 | ₩5,646 | ₩6,089 | +7.58% | 2만 |
|---|
| 2025.10.23 | ₩5,539 | ₩6,062 | ₩5,539 | ₩5,914 | +6.78% | 2.3만 |
|---|
| 2025.10.22 | ₩5,378 | ₩5,794 | ₩5,365 | ₩5,539 | +2.99% | 3.8만 |
|---|
| 2025.10.21 | ₩5,485 | ₩5,646 | ₩5,378 | ₩5,512 | +0.49% | 2만 |
|---|
| 2025.10.20 | ₩5,472 | ₩5,552 | ₩5,351 | ₩5,458 | -0.25% | 2만 |
|---|
| 2025.10.17 | ₩5,378 | ₩5,552 | ₩5,257 | ₩5,298 | -1.50% | 3.5만 |
|---|
| 2025.10.16 | ₩5,633 | ₩5,834 | ₩5,284 | ₩5,284 | -6.19% | 7.9만 |
|---|
| 2025.10.15 | ₩5,981 | ₩6,075 | ₩5,351 | ₩5,445 | -8.97% | 5.3만 |
|---|
| 2025.10.14 | ₩6,102 | ₩6,558 | ₩5,137 | ₩5,888 | -3.52% | 7.2만 |
|---|
| 2025.10.13 | ₩6,062 | ₩6,357 | ₩5,727 | ₩6,236 | +2.88% | 2.4만 |
|---|
| 2025.10.10 | ₩6,183 | ₩6,692 | ₩5,713 | ₩5,807 | -6.07% | 3.7만 |
|---|