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 | ₩9,709 | ₩10,206 | +1.20% | 1.4만 |
| 2026.10.08 | ₩10,004 | ₩10,246 | ₩9,683 | ₩10,058 | +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 | ₩9,387 | ₩9,481 | -0.42% | 1.1만 |
| 2026.10.05 | ₩9,146 | ₩9,602 | ₩9,146 | ₩9,481 | +3.67% | 2.6만 |
| 2026.10.02 | ₩9,307 | ₩9,320 | ₩8,757 | ₩8,999 | -3.31% | 5.2만 |
| 2026.10.01 | ₩9,320 | ₩9,320 | ₩9,052 | ₩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.
| ₩9,320 |
| -3.47% |
| 2.1만 |
| 2026.09.29 | ₩9,025 | ₩9,709 | ₩9,025 | ₩9,656 | +6.98% | 3.5만 |
|---|
| 2026.09.28 | ₩9,133 | ₩9,133 | ₩8,918 | ₩9,119 | -0.15% | 2.5만 |
|---|
| 2026.09.25 | ₩9,200 | ₩9,401 | ₩8,771 | ₩9,106 | -1.02% | 3.4만 |
|---|
| 2026.09.24 | ₩9,039 | ₩9,374 | ₩9,039 | ₩9,160 | +1.34% | 5만 |
|---|
| 2026.09.23 | ₩9,790 | ₩9,937 | ₩9,079 | ₩9,106 | -6.99% | 3.1만 |
|---|
| 2026.09.22 | ₩9,776 | ₩9,884 | ₩9,280 | ₩9,857 | +0.82% | 5.6만 |
|---|
| 2026.09.21 | ₩9,830 | ₩9,991 | ₩9,589 | ₩9,656 | -1.77% | 2.9만 |
|---|
| 2026.09.18 | ₩9,723 | ₩9,978 | ₩9,508 | ₩9,830 | +1.10% | 14.4만 |
|---|
| 2026.09.17 | ₩9,803 | ₩10,004 | ₩9,589 | ₩9,669 | -1.37% | 1.8만 |
|---|
| 2026.09.16 | ₩9,911 | ₩10,045 | ₩9,656 | ₩9,817 | -0.95% | 2.4만 |
|---|
| 2026.09.15 | ₩10,031 | ₩10,138 | ₩9,803 | ₩9,911 | -1.20% | 2.8만 |
|---|
| 2026.09.14 | ₩10,286 | ₩10,393 | ₩9,964 | ₩10,112 | -1.69% | 1.5만 |
|---|
| 2026.09.11 | ₩9,991 | ₩10,326 | ₩9,843 | ₩10,313 | +3.22% | 4만 |
|---|
| 2026.09.10 | ₩10,071 | ₩10,447 | ₩9,803 | ₩9,964 | -1.07% | 4.1만 |
|---|
| 2026.09.09 | ₩10,501 | ₩10,863 | ₩10,004 | ₩10,152 | -3.32% | 4.9만 |
|---|
| 2026.09.08 | ₩10,822 | ₩10,916 | ₩10,206 | ₩10,299 | -4.83% | 3.2만 |
|---|
| 2026.09.04 | ₩10,688 | ₩11,305 | ₩10,635 | ₩10,903 | +2.01% | 7.9천 |
|---|
| 2026.09.03 | ₩10,889 | ₩11,091 | ₩10,635 | ₩10,715 | -1.60% | 5.8만 |
|---|
| 2026.09.02 | ₩10,702 | ₩10,943 | ₩10,514 | ₩10,755 | +0.50% | 3.5만 |
|---|
| 2026.09.01 | ₩10,688 | ₩10,688 | ₩10,259 | ₩10,474 | -2.01% | 4.6만 |
|---|
| 2026.08.31 | ₩11,305 | ₩11,305 | ₩10,581 | ₩10,729 | -5.10% | 2.8만 |
|---|
| 2026.08.28 | ₩11,104 | ₩11,560 | ₩11,091 | ₩11,225 | +1.09% | 3.2만 |
|---|
| 2026.08.27 | ₩10,782 | ₩11,359 | ₩10,782 | ₩11,077 | +2.74% | 1.5만 |
|---|
| 2026.08.26 | ₩11,359 | ₩11,466 | ₩11,050 | ₩11,091 | -2.36% | 3.5만 |
|---|
| 2026.08.25 | ₩11,050 | ₩11,426 | ₩10,997 | ₩11,372 | +2.91% | 4.3만 |
|---|
| 2026.08.24 | ₩10,943 | ₩11,265 | ₩10,876 | ₩11,050 | +0.98% | 1.1만 |
|---|
| 2026.08.21 | ₩11,345 | ₩11,345 | ₩10,729 | ₩10,970 | -3.31% | 2.9만 |
|---|
| 2026.08.20 | ₩10,983 | ₩11,520 | ₩10,889 | ₩11,319 | +3.05% | 7.1만 |
|---|
| 2026.08.19 | ₩10,970 | ₩11,158 | ₩10,903 | ₩10,970 | 0.00% | 3.5만 |
|---|
| 2026.08.18 | ₩11,037 | ₩11,037 | ₩10,715 | ₩10,796 | -2.19% | 1.5만 |
|---|
| 2026.08.17 | ₩11,506 | ₩11,734 | ₩10,997 | ₩11,050 | -3.96% | 4.6만 |
|---|
| 2026.08.14 | ₩10,916 | ₩11,627 | ₩10,863 | ₩11,439 | +4.79% | 7.9만 |
|---|
| 2026.08.13 | ₩10,849 | ₩11,037 | ₩10,849 | ₩10,889 | +0.37% | 1.3만 |
|---|
| 2026.08.12 | ₩10,863 | ₩10,930 | ₩10,662 | ₩10,930 | +0.62% | 1.8만 |
|---|
| 2026.08.11 | ₩10,836 | ₩11,037 | ₩10,782 | ₩10,863 | +0.25% | 2.5만 |
|---|
| 2026.08.10 | ₩11,024 | ₩11,117 | ₩10,742 | ₩10,903 | -1.09% | 3만 |
|---|
| 2026.08.07 | ₩12,472 | ₩12,472 | ₩10,729 | ₩10,983 | -11.94% | 3.5만 |
|---|
| 2026.08.06 | ₩10,863 | ₩10,943 | ₩10,621 | ₩10,889 | +0.25% | 4.7만 |
|---|
| 2026.08.05 | ₩10,729 | ₩11,050 | ₩10,648 | ₩10,688 | -0.38% | 6.6만 |
|---|
| 2026.08.04 | ₩10,487 | ₩11,185 | ₩10,487 | ₩10,930 | +4.22% | 5.9만 |
|---|
| 2026.08.03 | ₩10,420 | ₩10,930 | ₩10,058 | ₩10,568 | +1.42% | 6.3만 |
|---|
| 2026.07.31 | ₩10,138 | ₩10,648 | ₩9,790 | ₩10,366 | +2.25% | 5.9만 |
|---|
| 2026.07.30 | ₩10,527 | ₩10,688 | ₩10,206 | ₩10,246 | -2.68% | 1.5만 |
|---|
| 2026.07.29 | ₩9,884 | ₩10,742 | ₩9,186 | ₩10,581 | +7.06% | 14.1만 |
|---|
| 2026.07.28 | ₩10,192 | ₩10,729 | ₩10,165 | ₩10,648 | +4.47% | 3.9만 |
|---|
| 2026.07.27 | ₩10,058 | ₩10,648 | ₩9,924 | ₩10,447 | +3.87% | 7.3만 |
|---|
| 2026.07.24 | ₩10,232 | ₩10,460 | ₩9,991 | ₩10,018 | -2.10% | 2.4만 |
|---|
| 2026.07.23 | ₩10,675 | ₩10,903 | ₩10,152 | ₩10,192 | -4.52% | 3.9만 |
|---|
| 2026.07.22 | ₩10,447 | ₩11,064 | ₩10,447 | ₩10,809 | +3.47% | 7.9만 |
|---|
| 2026.07.21 | ₩10,648 | ₩11,131 | ₩9,615 | ₩10,514 | -1.26% | 4.8만 |
|---|
| 2026.07.20 | ₩10,527 | ₩10,769 | ₩10,192 | ₩10,434 | -0.89% | 6.3만 |
|---|
| 2026.07.17 | ₩10,568 | ₩10,903 | ₩10,501 | ₩10,541 | -0.25% | 3.1만 |
|---|
| 2026.07.16 | ₩11,439 | ₩11,439 | ₩10,594 | ₩10,675 | -6.68% | 4.7만 |
|---|
| 2026.07.15 | ₩10,554 | ₩10,970 | ₩10,232 | ₩10,930 | +3.56% | 7.1만 |
|---|
| 2026.07.14 | ₩10,581 | ₩10,729 | ₩9,776 | ₩10,487 | -0.89% | 7.9만 |
|---|
| 2026.07.13 | ₩10,997 | ₩11,144 | ₩10,514 | ₩10,554 | -4.02% | 4.2만 |
|---|
| 2026.07.10 | ₩11,171 | ₩11,252 | ₩10,353 | ₩10,876 | -2.64% | 4.8만 |
|---|
| 2026.07.09 | ₩11,962 | ₩12,016 | ₩11,010 | ₩11,171 | -6.61% | 8.7만 |
|---|
| 2026.07.08 | ₩12,593 | ₩12,995 | ₩11,466 | ₩12,029 | -4.47% | 16.8만 |
|---|
| 2026.07.07 | ₩12,512 | ₩13,290 | ₩12,003 | ₩12,526 | +0.11% | 15.1만 |
|---|
| 2026.07.06 | ₩11,815 | ₩12,512 | ₩11,721 | ₩12,351 | +4.54% | 6.4만 |
|---|
| 2026.07.02 | ₩11,842 | ₩11,895 | ₩11,466 | ₩11,708 | -1.13% | 3.2만 |
|---|
| 2026.07.01 | ₩12,016 | ₩12,257 | ₩11,734 | ₩11,788 | -1.90% | 2.5만 |
|---|
| 2026.06.30 | ₩12,780 | ₩12,780 | ₩11,882 | ₩12,016 | -5.98% | 7.6만 |
|---|
| 2026.06.29 | ₩12,271 | ₩12,727 | ₩11,842 | ₩12,646 | +3.06% | 6.6만 |
|---|
| 2026.06.26 | ₩11,493 | ₩12,298 | ₩11,493 | ₩12,083 | +5.13% | 77.3만 |
|---|
| 2026.06.25 | ₩11,667 | ₩12,459 | ₩11,399 | ₩11,573 | -0.80% | 5.8만 |
|---|
| 2026.06.24 | ₩11,936 | ₩12,177 | ₩11,520 | ₩11,721 | -1.80% | 6.7만 |
|---|
| 2026.06.23 | ₩11,439 | ₩12,271 | ₩11,439 | ₩12,150 | +6.21% | 3만 |
|---|
| 2026.06.22 | ₩12,673 | ₩12,673 | ₩11,922 | ₩12,029 | -5.08% | 4.6만 |
|---|
| 2026.06.18 | ₩12,137 | ₩12,619 | ₩11,788 | ₩12,445 | +2.54% | 4.9만 |
|---|
| 2026.06.17 | ₩12,901 | ₩13,357 | ₩11,654 | ₩12,150 | -5.82% | 10만 |
|---|
| 2026.06.16 | ₩12,633 | ₩13,075 | ₩12,083 | ₩12,807 | +1.38% | 8.6만 |
|---|
| 2026.06.15 | ₩13,156 | ₩13,585 | ₩12,807 | ₩12,834 | -2.45% | 4.5만 |
|---|
| 2026.06.12 | ₩13,826 | ₩14,229 | ₩13,102 | ₩13,250 | -4.17% | 5.7만 |
|---|
| 2026.06.11 | ₩13,961 | ₩14,376 | ₩12,861 | ₩13,800 | -1.15% | 14.8만 |
|---|
| 2026.06.10 | ₩14,229 | ₩14,819 | ₩13,692 | ₩13,692 | -3.77% | 3.7만 |
|---|
| 2026.06.09 | ₩14,242 | ₩15,033 | ₩13,920 | ₩13,934 | -2.17% | 3.3만 |
|---|
| 2026.06.08 | ₩13,987 | ₩14,752 | ₩13,987 | ₩14,323 | +2.40% | 4.7만 |
|---|
| 2026.06.05 | ₩14,698 | ₩14,926 | ₩13,826 | ₩13,893 | -5.47% | 5만 |
|---|
| 2026.06.04 | ₩14,336 | ₩15,315 | ₩14,336 | ₩14,752 | +2.90% | 8.6만 |
|---|
| 2026.06.03 | ₩14,430 | ₩14,765 | ₩13,786 | ₩14,309 | -0.84% | 6.8만 |
|---|
| 2026.06.02 | ₩14,577 | ₩15,235 | ₩14,229 | ₩14,484 | -0.64% | 7.8만 |
|---|
| 2026.06.01 | ₩14,390 | ₩15,060 | ₩14,349 | ₩14,363 | -0.19% | 6.7만 |
|---|
| 2026.05.29 | ₩15,516 | ₩15,932 | ₩14,363 | ₩14,631 | -5.70% | 5.6만 |
|---|
| 2026.05.28 | ₩13,344 | ₩15,784 | ₩13,330 | ₩15,771 | +18.19% | 11.1만 |
|---|
| 2026.05.27 | ₩12,888 | ₩13,679 | ₩12,767 | ₩13,290 | +3.12% | 8.3만 |
|---|
| 2026.05.26 | ₩12,485 | ₩13,853 | ₩12,418 | ₩13,035 | +4.40% | 15.7만 |
|---|
| 2026.05.22 | ₩12,740 | ₩13,250 | ₩12,137 | ₩12,606 | -1.05% | 6.8만 |
|---|
| 2026.05.21 | ₩13,411 | ₩13,531 | ₩12,070 | ₩12,673 | -5.50% | 9.8만 |
|---|
| 2026.05.20 | ₩11,989 | ₩13,357 | ₩11,989 | ₩12,754 | +6.38% | 8만 |
|---|
| 2026.05.19 | ₩11,252 | ₩12,177 | ₩11,252 | ₩11,868 | +5.48% | 5.8만 |
|---|
| 2026.05.18 | ₩11,708 | ₩12,204 | ₩11,305 | ₩11,708 | 0.00% | 5.5만 |
|---|
| 2026.05.15 | ₩10,876 | ₩12,204 | ₩10,876 | ₩11,681 | +7.40% | 12.7만 |
|---|
| 2026.05.14 | ₩10,460 | ₩10,943 | ₩9,924 | ₩10,527 | +0.64% | 5.5만 |
|---|
| 2026.05.13 | ₩10,648 | ₩10,755 | ₩10,487 | ₩10,487 | -1.51% | 4.1만 |
|---|
| 2026.05.12 | ₩10,527 | ₩10,822 | ₩10,299 | ₩10,729 | +1.91% | 6.4만 |
|---|
| 2026.05.11 | ₩10,849 | ₩11,104 | ₩10,527 | ₩10,608 | -2.22% | 6.8만 |
|---|
| 2026.05.08 | ₩10,729 | ₩10,903 | ₩10,608 | ₩10,702 | -0.25% | 7.8천 |
|---|
| 2026.05.07 | ₩11,144 | ₩11,144 | ₩10,299 | ₩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 | ₩11,399 | ₩10,903 | ₩10,957 | +0.49% | 6.4만 |
|---|
| 2026.05.04 | ₩10,970 | ₩11,305 | ₩10,742 | ₩11,050 | +0.73% | 5.6만 |
|---|
| 2026.05.01 | ₩11,104 | ₩11,667 | ₩11,104 | ₩11,158 | +0.48% | 2.5만 |
|---|
| 2026.04.30 | ₩11,117 | ₩11,332 | ₩10,755 | ₩11,037 | -0.72% | 4.6만 |
|---|
| 2026.04.29 | ₩11,198 | ₩11,560 | ₩11,131 | ₩11,278 | +0.72% | 1.7만 |
|---|
| 2026.04.28 | ₩11,171 | ₩11,708 | ₩11,091 | ₩11,372 | +1.80% | 2만 |
|---|
| 2026.04.27 | ₩10,742 | ₩11,480 | ₩10,742 | ₩11,185 | +4.12% | 1.9만 |
|---|
| 2026.04.24 | ₩11,506 | ₩11,734 | ₩10,916 | ₩10,916 | -5.13% | 1.6만 |
|---|
| 2026.04.23 | ₩11,493 | ₩12,016 | ₩11,117 | ₩11,225 | -2.33% | 1.2만 |
|---|
| 2026.04.22 | ₩11,788 | ₩12,070 | ₩11,614 | ₩11,721 | -0.57% | 2.8만 |
|---|
| 2026.04.21 | ₩11,292 | ₩11,801 | ₩10,943 | ₩11,748 | +4.04% | 4.2만 |
|---|
| 2026.04.20 | ₩10,957 | ₩11,359 | ₩10,957 | ₩11,117 | +1.47% | 1.5만 |
|---|
| 2026.04.17 | ₩11,640 | ₩11,640 | ₩11,131 | ₩11,131 | -4.38% | 2만 |
|---|
| 2026.04.16 | ₩11,386 | ₩11,533 | ₩10,930 | ₩11,480 | +0.82% | 3.7만 |
|---|
| 2026.04.15 | ₩11,278 | ₩11,345 | ₩10,943 | ₩11,131 | -1.31% | 6.2만 |
|---|
| 2026.04.14 | ₩11,520 | ₩11,520 | ₩11,024 | ₩11,225 | -2.56% | 2.5만 |
|---|
| 2026.04.13 | ₩11,238 | ₩11,533 | ₩11,117 | ₩11,198 | -0.36% | 1.2만 |
|---|
| 2026.04.10 | ₩11,761 | ₩11,761 | ₩10,943 | ₩11,332 | -3.65% | 3.9만 |
|---|
| 2026.04.09 | ₩11,533 | ₩11,895 | ₩11,252 | ₩11,868 | +2.91% | 1.9만 |
|---|
| 2026.04.08 | ₩11,976 | ₩12,070 | ₩11,413 | ₩11,453 | -4.37% | 2.9만 |
|---|
| 2026.04.07 | ₩11,453 | ₩12,217 | ₩11,265 | ₩11,775 | +2.81% | 4.1만 |
|---|
| 2026.04.06 | ₩10,983 | ₩12,177 | ₩10,983 | ₩11,453 | +4.27% | 1.3만 |
|---|
| 2026.04.02 | ₩11,037 | ₩11,426 | ₩10,876 | ₩11,037 | 0.00% | 5만 |
|---|
| 2026.04.01 | ₩11,305 | ₩11,560 | ₩10,849 | ₩11,292 | -0.12% | 7.5만 |
|---|
| 2026.03.31 | ₩11,989 | ₩12,459 | ₩11,439 | ₩11,547 | -3.69% | 7.5만 |
|---|
| 2026.03.30 | ₩11,640 | ₩12,003 | ₩11,131 | ₩11,748 | +0.92% | 4.4만 |
|---|
| 2026.03.27 | ₩11,922 | ₩11,922 | ₩11,319 | ₩11,399 | -4.39% | 6.9만 |
|---|
| 2026.03.26 | ₩11,265 | ₩11,842 | ₩11,225 | ₩11,681 | +3.69% | 3.5만 |
|---|
| 2026.03.25 | ₩11,386 | ₩12,070 | ₩11,037 | ₩11,265 | -1.06% | 5.1만 |
|---|
| 2026.03.24 | ₩11,319 | ₩11,600 | ₩10,983 | ₩10,983 | -2.96% | 3.7만 |
|---|
| 2026.03.23 | ₩10,769 | ₩11,573 | ₩10,434 | ₩11,305 | +4.98% | 9.2만 |
|---|
| 2026.03.20 | ₩11,466 | ₩11,855 | ₩10,434 | ₩10,662 | -7.02% | 20.9만 |
|---|
| 2026.03.19 | ₩11,547 | ₩12,056 | ₩11,359 | ₩11,426 | -1.05% | 9.1만 |
|---|
| 2026.03.18 | ₩11,788 | ₩11,801 | ₩11,225 | ₩11,520 | -2.28% | 8.7만 |
|---|
| 2026.03.17 | ₩12,164 | ₩12,754 | ₩11,949 | ₩11,962 | -1.65% | 6.1만 |
|---|
| 2026.03.16 | ₩12,660 | ₩12,740 | ₩12,204 | ₩12,204 | -3.60% | 8.3만 |
|---|
| 2026.03.13 | ₩12,016 | ₩12,941 | ₩12,016 | ₩12,633 | +5.13% | 16.2만 |
|---|
| 2026.03.12 | ₩12,391 | ₩12,740 | ₩11,962 | ₩11,962 | -3.46% | 12.9만 |
|---|
| 2026.03.11 | ₩12,150 | ₩12,700 | ₩11,748 | ₩12,405 | +2.10% | 11.7만 |
|---|
| 2026.03.10 | ₩11,627 | ₩12,311 | ₩11,198 | ₩11,775 | +1.27% | 12.7만 |
|---|
| 2026.03.09 | ₩12,968 | ₩13,250 | ₩11,278 | ₩11,547 | -10.96% | 16.8만 |
|---|
| 2026.03.06 | ₩12,003 | ₩13,156 | ₩11,855 | ₩12,982 | +8.16% | 23.3만 |
|---|
| 2026.03.05 | ₩12,244 | ₩13,062 | ₩11,775 | ₩12,096 | -1.20% | 12.8만 |
|---|
| 2026.03.04 | ₩11,868 | ₩12,539 | ₩11,493 | ₩12,298 | +3.62% | 14.1만 |
|---|
| 2026.03.03 | ₩12,338 | ₩13,370 | ₩11,506 | ₩11,989 | -2.83% | 15.6만 |
|---|
| 2026.03.02 | ₩11,667 | ₩12,687 | ₩11,480 | ₩12,606 | +8.05% | 21.1만 |
|---|
| 2026.02.27 | ₩11,882 | ₩12,512 | ₩11,573 | ₩11,654 | -1.92% | 8.7만 |
|---|
| 2026.02.26 | ₩11,694 | ₩12,338 | ₩11,185 | ₩11,640 | -0.46% | 12.3만 |
|---|
| 2026.02.25 | ₩11,734 | ₩12,070 | ₩11,278 | ₩11,761 | +0.23% | 6.2만 |
|---|
| 2026.02.24 | ₩11,399 | ₩12,016 | ₩10,903 | ₩11,708 | +2.71% | 8.9만 |
|---|
| 2026.02.23 | ₩11,533 | ₩12,740 | ₩10,138 | ₩11,198 | -2.91% | 12.2만 |
|---|
| 2026.02.20 | ₩11,989 | ₩12,472 | ₩11,091 | ₩11,560 | -3.58% | 12.3만 |
|---|
| 2026.02.19 | ₩9,924 | ₩12,512 | ₩9,924 | ₩11,868 | +19.59% | 20.6만 |
|---|
| 2026.02.18 | ₩9,401 | ₩9,884 | ₩9,401 | ₩9,656 | +2.71% | 5만 |
|---|
| 2026.02.17 | ₩9,683 | ₩9,897 | ₩8,918 | ₩9,495 | -1.94% | 6.4만 |
|---|
| 2026.02.13 | ₩8,784 | ₩9,803 | ₩8,583 | ₩9,253 | +5.34% | 6.2만 |
|---|
| 2026.02.12 | ₩9,039 | ₩9,387 | ₩8,583 | ₩8,891 | -1.63% | 5.3만 |
|---|
| 2026.02.11 | ₩8,033 | ₩9,401 | ₩7,966 | ₩9,119 | +13.52% | 9.4만 |
|---|
| 2026.02.10 | ₩7,041 | ₩8,274 | ₩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 | ₩7,255 | ₩7,430 | ₩6,719 | ₩7,081 | -2.40% | 5.1만 |
|---|
| 2026.02.05 | ₩7,362 | ₩7,470 | ₩7,054 | ₩7,416 | +0.73% | 2.5만 |
|---|
| 2026.02.04 | ₩7,161 | ₩7,550 | ₩7,134 | ₩7,523 | +5.06% | 4.4만 |
|---|
| 2026.02.03 | ₩7,228 | ₩7,376 | ₩6,907 | ₩7,322 | +1.30% | 3.2만 |
|---|
| 2026.02.02 | ₩7,041 | ₩7,577 | ₩6,907 | ₩7,362 | +4.57% | 4.4만 |
|---|
| 2026.01.30 | ₩6,813 | ₩7,510 | ₩6,786 | ₩7,067 | +3.74% | 2.8만 |
|---|
| 2026.01.29 | ₩7,215 | ₩7,242 | ₩6,839 | ₩6,920 | -4.09% | 1.8만 |
|---|
| 2026.01.28 | ₩7,470 | ₩7,510 | ₩7,000 | ₩7,255 | -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 | ₩7,188 | ₩7,497 | +3.52% | 5.1만 |
|---|
| 2026.01.23 | ₩7,644 | ₩7,644 | ₩7,282 | ₩7,362 | -3.68% | 1.4만 |
|---|
| 2026.01.22 | ₩7,443 | ₩7,604 | ₩7,054 | ₩7,523 | +1.08% | 2.9만 |
|---|
| 2026.01.21 | ₩7,161 | ₩7,537 | ₩6,974 | ₩7,537 | +5.24% | 2.2만 |
|---|
| 2026.01.20 | ₩6,799 | ₩7,255 | ₩6,799 | ₩7,014 | +3.16% | 2.7만 |
|---|
| 2026.01.16 | ₩6,839 | ₩7,054 | ₩6,772 | ₩6,826 | -0.20% | 5.5만 |
|---|
| 2026.01.15 | ₩6,652 | ₩7,148 | ₩6,652 | ₩6,732 | +1.21% | 3.3만 |
|---|
| 2026.01.14 | ₩6,692 | ₩6,907 | ₩6,169 | ₩6,638 | -0.80% | 11.5만 |
|---|
| 2026.01.13 | ₩6,477 | ₩6,839 | ₩6,424 | ₩6,772 | +4.55% | 4만 |
|---|
| 2026.01.12 | ₩6,611 | ₩6,772 | ₩6,410 | ₩6,625 | +0.20% | 2.5만 |
|---|
| 2026.01.09 | ₩6,598 | ₩6,705 | ₩6,464 | ₩6,705 | +1.63% | 5.7천 |
|---|
| 2026.01.08 | ₩6,705 | ₩6,732 | ₩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 | ₩6,799 | ₩7,242 | ₩6,169 | ₩6,370 | -6.31% | 9.1만 |
|---|
| 2026.01.05 | ₩6,169 | ₩6,759 | ₩6,102 | ₩6,732 | +9.13% | 12.5만 |
|---|
| 2026.01.02 | ₩6,316 | ₩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 | ₩5,364 | ₩6,357 | ₩5,364 | ₩6,035 | +12.50% | 45.4만 |
|---|
| 2025.12.29 | ₩5,029 | ₩5,337 | ₩4,908 | ₩5,002 | -0.53% | 2.9만 |
|---|
| 2025.12.26 | ₩4,895 | ₩5,109 | ₩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 | ₩4,881 | ₩5,150 | ₩4,814 | ₩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 | ₩5,498 | ₩4,774 | ₩4,868 | -9.70% | 7.2만 |
|---|
| 2025.12.18 | ₩4,654 | ₩6,048 | ₩4,654 | ₩5,364 | +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 | ₩5,431 | ₩5,431 | ₩4,895 | ₩4,895 | -9.88% | 1.3만 |
|---|
| 2025.12.12 | ₩5,525 | ₩5,726 | ₩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 | ₩5,565 | +3.49% | 4.1만 |
|---|
| 2025.12.08 | ₩5,364 | ₩5,539 | ₩5,297 | ₩5,525 | +3.00% | 2.2만 |
|---|
| 2025.12.05 | ₩5,230 | ₩5,364 | ₩5,230 | ₩5,297 | +1.28% | 5천 |
|---|
| 2025.12.04 | ₩5,096 | ₩5,351 | ₩5,096 | ₩5,177 | +1.58% | 1.2만 |
|---|
| 2025.12.03 | ₩5,190 | ₩5,726 | ₩4,962 | ₩4,962 | -4.39% | 1.4만 |
|---|
| 2025.12.02 | ₩5,860 | ₩5,860 | ₩5,190 | ₩5,190 | -11.44% | 8.6천 |
|---|
| 2025.12.01 | ₩5,297 | ₩5,431 | ₩5,163 | ₩5,418 | +2.28% | 1만 |
|---|
| 2025.11.28 | ₩5,230 | ₩5,726 | ₩5,190 | ₩5,297 | +1.28% | 1.7만 |
|---|
| 2025.11.26 | ₩5,968 | ₩6,236 | ₩5,257 | ₩5,297 | -11.24% | 2.6만 |
|---|
| 2025.11.25 | ₩5,820 | ₩6,035 | ₩5,700 | ₩5,834 | +0.23% | 1.5만 |
|---|
| 2025.11.24 | ₩6,115 | ₩6,330 | ₩5,592 | ₩5,700 | -6.80% | 1.7만 |
|---|
| 2025.11.21 | ₩6,021 | ₩6,182 | ₩5,941 | ₩6,115 | +1.56% | 5천 |
|---|
| 2025.11.20 | ₩5,928 | ₩6,276 | ₩5,928 | ₩6,021 | +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 | ₩6,021 | +3.22% | 2.1만 |
|---|
| 2025.11.14 | ₩6,102 | ₩6,276 | ₩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 | ₩6,638 | ₩6,638 | -6.60% | 67.1만 |
|---|
| 2025.11.11 | ₩5,445 | ₩7,644 | ₩5,257 | ₩7,027 | +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 | ₩5,297 | +1.28% | 3.7천 |
|---|
| 2025.11.06 | ₩5,405 | ₩5,525 | ₩5,284 | ₩5,458 | +0.99% | 2만 |
|---|
| 2025.11.05 | ₩5,431 | ₩5,767 | ₩5,364 | ₩5,364 | -1.23% | 1.8만 |
|---|
| 2025.11.04 | ₩5,565 | ₩6,008 | ₩5,364 | ₩5,431 | -2.41% | 2.5만 |
|---|
| 2025.11.03 | ₩5,713 | ₩6,102 | ₩5,579 | ₩5,753 | +0.70% | 3.7천 |
|---|
| 2025.10.31 | ₩5,820 | ₩5,981 | ₩5,673 | ₩5,673 | -2.53% | 9.6천 |
|---|
| 2025.10.30 | ₩5,793 | ₩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 | ₩6,343 | ₩5,901 | ₩6,088 | -2.16% | 2.5만 |
|---|
| 2025.10.27 | ₩6,223 | ₩6,665 | ₩5,995 | ₩6,263 | +0.65% | 3.7만 |
|---|
| 2025.10.24 | ₩5,659 | ₩6,169 | ₩5,646 | ₩6,088 | +7.58% | 2만 |
|---|
| 2025.10.23 | ₩5,539 | ₩6,062 | ₩5,539 | ₩5,914 | +6.78% | 2.3만 |
|---|
| 2025.10.22 | ₩5,378 | ₩5,793 | ₩5,364 | ₩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 | ₩5,297 | -1.50% | 3.5만 |
|---|
| 2025.10.16 | ₩5,632 | ₩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 | ₩5,136 | ₩5,887 | -3.52% | 7.2만 |
|---|
| 2025.10.13 | ₩6,062 | ₩6,357 | ₩5,726 | ₩6,236 | +2.88% | 2.4만 |
|---|
| 2025.10.10 | ₩6,182 | ₩6,692 | ₩5,713 | ₩5,807 | -6.07% | 3.7만 |
|---|