시장 데이터를 불러오는 중
전체 종목
Lionsgate Studios Corp Common Shares 과거 주가
Lionsgate Studios Corp Common Shares · LION · NYSE
주요 사업 분야는 영상·엔터테인먼트입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lionsgate Studios Corp Common Shares · LION · NYSE
주요 사업 분야는 영상·엔터테인먼트입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,184 | ₩15,224 | ₩14,888 | ₩14,929 | -1.68% | 215.8만 |
| 2026.10.08 | ₩15,130 | ₩15,338 | ₩14,915 | ₩15,130 | 0.00% | 324.7만 |
| 2026.10.07 | ₩15,076 | ₩15,331 | ₩14,962 | ₩15,170 | +0.62% | 248.6만 |
| 2026.10.06 | ₩15,197 | ₩15,385 | ₩15,076 | ₩15,224 | +0.18% | 330.3만 |
| 2026.10.05 | ₩14,888 | ₩15,224 | ₩14,835 | ₩14,982 | +0.63% | 224.6만 |
| 2026.10.02 | ₩15,170 | ₩15,429 | ₩14,888 | ₩14,969 | -1.33% | 267.7만 |
| 2026.10.01 | ₩14,996 | ₩15,096 | ₩14,459 | ₩15,090 | +0.63% | 383.6만 |
| 2026.09.30 | ₩15,076 | ₩15,298 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,023 |
| -0.36% |
| 361.9만 |
| 2026.09.29 | ₩14,795 | ₩15,023 | ₩14,526 | ₩15,009 | +1.45% | 279.2만 |
|---|
| 2026.09.28 | ₩14,486 | ₩14,727 | ₩14,218 | ₩14,714 | +1.57% | 255만 |
|---|
| 2026.09.25 | ₩14,204 | ₩14,734 | ₩14,030 | ₩14,553 | +2.46% | 448.1만 |
|---|
| 2026.09.24 | ₩14,875 | ₩15,063 | ₩14,419 | ₩14,727 | -0.99% | 235.2만 |
|---|
| 2026.09.23 | ₩15,291 | ₩15,371 | ₩14,808 | ₩14,955 | -2.19% | 162.3만 |
|---|
| 2026.09.22 | ₩15,546 | ₩15,653 | ₩15,103 | ₩15,237 | -1.98% | 375.3만 |
|---|
| 2026.09.21 | ₩14,647 | ₩15,693 | ₩14,553 | ₩15,398 | +5.13% | 485.7만 |
|---|
| 2026.09.18 | ₩15,103 | ₩15,264 | ₩14,325 | ₩14,406 | -4.62% | 693.7만 |
|---|
| 2026.09.17 | ₩15,277 | ₩15,371 | ₩15,130 | ₩15,210 | -0.44% | 227.1만 |
|---|
| 2026.09.16 | ₩15,009 | ₩15,237 | ₩14,955 | ₩15,170 | +1.07% | 181.4만 |
|---|
| 2026.09.15 | ₩15,438 | ₩15,519 | ₩14,754 | ₩15,009 | -2.78% | 357.2만 |
|---|
| 2026.09.14 | ₩15,143 | ₩15,747 | ₩15,043 | ₩15,599 | +3.01% | 333.7만 |
|---|
| 2026.09.11 | ₩15,090 | ₩15,291 | ₩15,036 | ₩15,116 | +0.18% | 276.7만 |
|---|
| 2026.09.10 | ₩14,754 | ₩15,076 | ₩14,647 | ₩14,955 | +1.36% | 306.7만 |
|---|
| 2026.09.09 | ₩14,982 | ₩15,116 | ₩14,754 | ₩14,835 | -0.98% | 212.8만 |
|---|
| 2026.09.08 | ₩14,955 | ₩15,217 | ₩14,748 | ₩14,969 | +0.09% | 210.5만 |
|---|
| 2026.09.04 | ₩14,888 | ₩15,090 | ₩14,808 | ₩14,982 | +0.63% | 169.4만 |
|---|
| 2026.09.03 | ₩15,063 | ₩15,318 | ₩14,714 | ₩14,888 | -1.16% | 174.3만 |
|---|
| 2026.09.02 | ₩14,754 | ₩15,036 | ₩14,734 | ₩14,982 | +1.55% | 194.1만 |
|---|
| 2026.09.01 | ₩15,103 | ₩15,385 | ₩14,714 | ₩14,714 | -2.58% | 227.6만 |
|---|
| 2026.08.31 | ₩15,251 | ₩15,391 | ₩15,076 | ₩15,197 | -0.35% | 344.6만 |
|---|
| 2026.08.28 | ₩15,519 | ₩15,666 | ₩15,063 | ₩15,291 | -1.47% | 144.8만 |
|---|
| 2026.08.27 | ₩15,425 | ₩15,563 | ₩15,251 | ₩15,479 | +0.35% | 188.5만 |
|---|
| 2026.08.26 | ₩15,774 | ₩15,774 | ₩15,425 | ₩15,452 | -2.04% | 158.9만 |
|---|
| 2026.08.25 | ₩15,626 | ₩15,881 | ₩15,559 | ₩15,801 | +1.12% | 165만 |
|---|
| 2026.08.24 | ₩15,519 | ₩15,707 | ₩15,438 | ₩15,492 | -0.17% | 148.5만 |
|---|
| 2026.08.21 | ₩15,412 | ₩15,599 | ₩15,277 | ₩15,438 | +0.17% | 204.2만 |
|---|
| 2026.08.20 | ₩15,492 | ₩15,868 | ₩15,344 | ₩15,371 | -0.78% | 176.4만 |
|---|
| 2026.08.19 | ₩15,693 | ₩15,881 | ₩15,454 | ₩15,532 | -1.03% | 160.8만 |
|---|
| 2026.08.18 | ₩16,096 | ₩16,283 | ₩15,613 | ₩15,680 | -2.58% | 175.3만 |
|---|
| 2026.08.17 | ₩16,002 | ₩16,096 | ₩15,626 | ₩16,029 | +0.17% | 283.5만 |
|---|
| 2026.08.14 | ₩15,814 | ₩16,270 | ₩15,760 | ₩16,082 | +1.70% | 210.7만 |
|---|
| 2026.08.13 | ₩15,854 | ₩16,384 | ₩15,680 | ₩15,720 | -0.85% | 335.7만 |
|---|
| 2026.08.12 | ₩16,297 | ₩16,780 | ₩15,586 | ₩15,733 | -3.46% | 440.6만 |
|---|
| 2026.08.11 | ₩16,538 | ₩17,571 | ₩15,774 | ₩15,921 | -3.73% | 731.5만 |
|---|
| 2026.08.10 | ₩17,383 | ₩17,383 | ₩16,552 | ₩16,578 | -4.63% | 242.9만 |
|---|
| 2026.08.07 | ₩17,893 | ₩17,973 | ₩17,202 | ₩17,397 | -2.77% | 209.5만 |
|---|
| 2026.08.06 | ₩17,397 | ₩17,705 | ₩17,080 | ₩17,343 | -0.31% | 332.2만 |
|---|
| 2026.08.05 | ₩17,544 | ₩17,611 | ₩17,189 | ₩17,410 | -0.76% | 181만 |
|---|
| 2026.08.04 | ₩17,906 | ₩18,000 | ₩17,383 | ₩17,464 | -2.47% | 359.4만 |
|---|
| 2026.08.03 | ₩17,839 | ₩18,470 | ₩17,625 | ₩17,759 | -0.45% | 502.2만 |
|---|
| 2026.07.31 | ₩17,987 | ₩18,020 | ₩17,631 | ₩17,812 | -0.97% | 114.6만 |
|---|
| 2026.07.30 | ₩17,786 | ₩18,067 | ₩17,464 | ₩17,947 | +0.90% | 183.4만 |
|---|
| 2026.07.29 | ₩17,772 | ₩17,839 | ₩17,263 | ₩17,517 | -1.43% | 205.7만 |
|---|
| 2026.07.28 | ₩17,920 | ₩18,160 | ₩17,558 | ₩17,772 | -0.82% | 197.7만 |
|---|
| 2026.07.27 | ₩18,134 | ₩18,362 | ₩17,745 | ₩17,799 | -1.85% | 120.1만 |
|---|
| 2026.07.24 | ₩17,973 | ₩18,376 | ₩17,853 | ₩17,893 | -0.45% | 126.3만 |
|---|
| 2026.07.23 | ₩18,362 | ₩18,805 | ₩17,933 | ₩17,973 | -2.12% | 232.4만 |
|---|
| 2026.07.22 | ₩17,906 | ₩18,617 | ₩17,906 | ₩18,577 | +3.75% | 191만 |
|---|
| 2026.07.21 | ₩18,269 | ₩18,362 | ₩17,772 | ₩18,134 | -0.73% | 208만 |
|---|
| 2026.07.20 | ₩18,309 | ₩18,624 | ₩17,920 | ₩18,362 | +0.29% | 255.1만 |
|---|
| 2026.07.17 | ₩17,906 | ₩18,698 | ₩17,546 | ₩18,617 | +3.97% | 211.8만 |
|---|
| 2026.07.16 | ₩18,711 | ₩18,798 | ₩18,040 | ₩18,269 | -2.37% | 184.9만 |
|---|
| 2026.07.15 | ₩19,114 | ₩19,516 | ₩18,376 | ₩18,725 | -2.04% | 777.1만 |
|---|
| 2026.07.14 | ₩17,920 | ₩18,094 | ₩17,544 | ₩17,826 | -0.52% | 248.2만 |
|---|
| 2026.07.13 | ₩17,960 | ₩18,574 | ₩17,719 | ₩17,826 | -0.75% | 233.3만 |
|---|
| 2026.07.10 | ₩18,081 | ₩18,201 | ₩17,839 | ₩18,067 | -0.07% | 166만 |
|---|
| 2026.07.09 | ₩18,416 | ₩18,671 | ₩17,940 | ₩18,094 | -1.75% | 263.5만 |
|---|
| 2026.07.08 | ₩18,470 | ₩18,698 | ₩18,027 | ₩18,215 | -1.38% | 248.9만 |
|---|
| 2026.07.07 | ₩19,368 | ₩19,570 | ₩18,684 | ₩18,698 | -3.46% | 255.8만 |
|---|
| 2026.07.06 | ₩19,516 | ₩20,093 | ₩19,207 | ₩19,301 | -1.10% | 172.4만 |
|---|
| 2026.07.02 | ₩20,240 | ₩20,334 | ₩19,080 | ₩19,663 | -2.85% | 324만 |
|---|
| 2026.07.01 | ₩20,415 | ₩20,596 | ₩20,046 | ₩20,160 | -1.25% | 156.3만 |
|---|
| 2026.06.30 | ₩20,844 | ₩21,058 | ₩20,455 | ₩20,535 | -1.48% | 279.6만 |
|---|
| 2026.06.29 | ₩21,823 | ₩22,199 | ₩20,857 | ₩20,965 | -3.93% | 309.5만 |
|---|
| 2026.06.26 | ₩21,166 | ₩22,051 | ₩21,139 | ₩21,997 | +3.93% | 900.9만 |
|---|
| 2026.06.25 | ₩20,656 | ₩21,233 | ₩20,462 | ₩21,219 | +2.73% | 251.3만 |
|---|
| 2026.06.24 | ₩19,999 | ₩20,656 | ₩19,731 | ₩20,576 | +2.88% | 231.7만 |
|---|
| 2026.06.23 | ₩20,589 | ₩20,777 | ₩20,120 | ₩20,120 | -2.28% | 179.5만 |
|---|
| 2026.06.22 | ₩20,562 | ₩20,790 | ₩20,227 | ₩20,401 | -0.78% | 264.9만 |
|---|
| 2026.06.18 | ₩20,602 | ₩20,804 | ₩20,160 | ₩20,777 | +0.85% | 438.9만 |
|---|
| 2026.06.17 | ₩20,522 | ₩21,260 | ₩20,093 | ₩20,589 | +0.33% | 570.4만 |
|---|
| 2026.06.16 | ₩19,368 | ₩22,400 | ₩19,181 | ₩21,944 | +13.30% | 1642.6만 |
|---|
| 2026.06.15 | ₩19,248 | ₩19,395 | ₩19,020 | ₩19,274 | +0.14% | 266.6만 |
|---|
| 2026.06.12 | ₩18,725 | ₩19,429 | ₩18,267 | ₩19,207 | +2.58% | 330.2만 |
|---|
| 2026.06.11 | ₩18,564 | ₩19,134 | ₩18,389 | ₩18,671 | +0.58% | 335.4만 |
|---|
| 2026.06.10 | ₩18,175 | ₩18,376 | ₩17,987 | ₩18,362 | +1.03% | 275만 |
|---|
| 2026.06.09 | ₩18,242 | ₩18,403 | ₩17,826 | ₩18,134 | -0.59% | 292.2만 |
|---|
| 2026.06.08 | ₩17,973 | ₩18,510 | ₩17,893 | ₩18,134 | +0.90% | 202만 |
|---|
| 2026.06.05 | ₩17,880 | ₩18,322 | ₩17,692 | ₩17,973 | +0.53% | 270.4만 |
|---|
| 2026.06.04 | ₩18,054 | ₩18,550 | ₩17,953 | ₩18,108 | +0.30% | 200.8만 |
|---|
| 2026.06.03 | ₩18,255 | ₩18,483 | ₩17,719 | ₩17,920 | -1.84% | 249.4만 |
|---|
| 2026.06.02 | ₩18,577 | ₩18,678 | ₩17,893 | ₩18,523 | -0.29% | 289.4만 |
|---|
| 2026.06.01 | ₩19,248 | ₩19,301 | ₩18,564 | ₩18,590 | -3.41% | 215.4만 |
|---|
| 2026.05.29 | ₩18,805 | ₩19,295 | ₩18,604 | ₩19,248 | +2.35% | 274.8만 |
|---|
| 2026.05.28 | ₩18,912 | ₩19,449 | ₩18,704 | ₩19,127 | +1.13% | 271.7만 |
|---|
| 2026.05.27 | ₩19,704 | ₩19,764 | ₩18,456 | ₩18,778 | -4.70% | 378만 |
|---|
| 2026.05.26 | ₩19,838 | ₩20,126 | ₩19,187 | ₩19,757 | -0.41% | 496.1만 |
|---|
| 2026.05.22 | ₩18,188 | ₩20,093 | ₩18,188 | ₩20,052 | +10.25% | 1124.3만 |
|---|
| 2026.05.21 | ₩16,833 | ₩17,477 | ₩16,646 | ₩17,316 | +2.87% | 507.5만 |
|---|
| 2026.05.20 | ₩16,686 | ₩17,102 | ₩16,464 | ₩16,900 | +1.29% | 411만 |
|---|
| 2026.05.19 | ₩16,860 | ₩17,035 | ₩16,404 | ₩16,672 | -1.11% | 362.2만 |
|---|
| 2026.05.18 | ₩16,900 | ₩17,155 | ₩16,605 | ₩16,847 | -0.32% | 237.5만 |
|---|
| 2026.05.15 | ₩16,847 | ₩17,155 | ₩16,552 | ₩16,954 | +0.64% | 291만 |
|---|
| 2026.05.14 | ₩16,967 | ₩17,450 | ₩16,900 | ₩16,981 | +0.08% | 687.2만 |
|---|
| 2026.05.13 | ₩16,203 | ₩16,860 | ₩16,029 | ₩16,806 | +3.73% | 650.8만 |
|---|
| 2026.05.12 | ₩16,404 | ₩16,485 | ₩15,961 | ₩16,203 | -1.23% | 283.7만 |
|---|
| 2026.05.11 | ₩16,498 | ₩16,511 | ₩15,935 | ₩16,404 | -0.57% | 373.9만 |
|---|
| 2026.05.08 | ₩16,699 | ₩16,820 | ₩16,337 | ₩16,418 | -1.69% | 326.1만 |
|---|
| 2026.05.07 | ₩17,263 | ₩17,437 | ₩16,391 | ₩16,605 | -3.81% | 438.9만 |
|---|
| 2026.05.06 | ₩17,155 | ₩17,350 | ₩16,847 | ₩17,115 | -0.23% | 319.8만 |
|---|
| 2026.05.05 | ₩17,102 | ₩17,222 | ₩16,672 | ₩16,900 | -1.18% | 221.1만 |
|---|
| 2026.05.04 | ₩16,874 | ₩17,216 | ₩16,672 | ₩16,927 | +0.32% | 244.5만 |
|---|
| 2026.05.01 | ₩16,766 | ₩17,182 | ₩16,418 | ₩16,967 | +1.20% | 309.1만 |
|---|
| 2026.04.30 | ₩16,418 | ₩16,753 | ₩16,377 | ₩16,686 | +1.63% | 296.8만 |
|---|
| 2026.04.29 | ₩16,350 | ₩16,659 | ₩16,015 | ₩16,364 | +0.08% | 342.3만 |
|---|
| 2026.04.28 | ₩16,418 | ₩16,545 | ₩16,243 | ₩16,391 | -0.16% | 349.4만 |
|---|
| 2026.04.27 | ₩16,766 | ₩16,847 | ₩15,787 | ₩16,418 | -2.08% | 643.2만 |
|---|
| 2026.04.24 | ₩15,264 | ₩15,599 | ₩15,184 | ₩15,331 | +0.44% | 242.5만 |
|---|
| 2026.04.23 | ₩15,291 | ₩15,613 | ₩14,660 | ₩15,210 | -0.53% | 416.7만 |
|---|
| 2026.04.22 | ₩15,586 | ₩15,666 | ₩14,955 | ₩15,063 | -3.36% | 474.6만 |
|---|
| 2026.04.21 | ₩16,565 | ₩16,867 | ₩15,344 | ₩15,452 | -6.72% | 783.1만 |
|---|
| 2026.04.20 | ₩16,391 | ₩16,874 | ₩16,176 | ₩16,699 | +1.88% | 747.5만 |
|---|
| 2026.04.17 | ₩15,009 | ₩16,726 | ₩14,996 | ₩16,699 | +11.26% | 991.8만 |
|---|
| 2026.04.16 | ₩14,406 | ₩14,976 | ₩14,406 | ₩14,848 | +3.07% | 465.3만 |
|---|
| 2026.04.15 | ₩14,821 | ₩14,962 | ₩14,245 | ₩14,298 | -3.53% | 244.5만 |
|---|
| 2026.04.14 | ₩14,701 | ₩15,291 | ₩14,640 | ₩14,875 | +1.19% | 359만 |
|---|
| 2026.04.13 | ₩14,620 | ₩14,982 | ₩14,265 | ₩14,848 | +1.56% | 286.1만 |
|---|
| 2026.04.10 | ₩14,419 | ₩14,761 | ₩14,151 | ₩14,593 | +1.21% | 307.2만 |
|---|
| 2026.04.09 | ₩14,017 | ₩14,379 | ₩13,882 | ₩14,271 | +1.82% | 246.3만 |
|---|
| 2026.04.08 | ₩13,561 | ₩14,070 | ₩13,426 | ₩14,017 | +3.36% | 285.6만 |
|---|
| 2026.04.07 | ₩12,997 | ₩13,198 | ₩12,984 | ₩13,131 | +1.03% | 153만 |
|---|
| 2026.04.06 | ₩12,984 | ₩13,507 | ₩12,917 | ₩13,037 | +0.41% | 201.4만 |
|---|
| 2026.04.02 | ₩12,756 | ₩13,064 | ₩12,595 | ₩12,917 | +1.26% | 130.1만 |
|---|
| 2026.04.01 | ₩12,836 | ₩13,011 | ₩12,662 | ₩12,769 | -0.52% | 106만 |
|---|
| 2026.03.31 | ₩12,742 | ₩12,930 | ₩12,410 | ₩12,863 | +0.95% | 157.4만 |
|---|
| 2026.03.30 | ₩12,420 | ₩12,876 | ₩12,327 | ₩12,608 | +1.51% | 126.3만 |
|---|
| 2026.03.27 | ₩12,501 | ₩12,635 | ₩12,219 | ₩12,327 | -1.39% | 125.2만 |
|---|
| 2026.03.26 | ₩12,850 | ₩12,850 | ₩12,528 | ₩12,595 | -1.98% | 89.2만 |
|---|
| 2026.03.25 | ₩12,903 | ₩13,198 | ₩12,756 | ₩12,863 | -0.31% | 149.2만 |
|---|
| 2026.03.24 | ₩12,823 | ₩13,118 | ₩12,769 | ₩12,903 | +0.63% | 157만 |
|---|
| 2026.03.23 | ₩12,528 | ₩13,064 | ₩12,528 | ₩12,944 | +3.32% | 162.2만 |
|---|
| 2026.03.20 | ₩12,823 | ₩12,863 | ₩12,313 | ₩12,367 | -3.56% | 287만 |
|---|
| 2026.03.19 | ₩12,501 | ₩12,850 | ₩12,340 | ₩12,783 | +2.25% | 164.8만 |
|---|
| 2026.03.18 | ₩12,970 | ₩12,970 | ₩12,622 | ₩12,716 | -1.96% | 204.9만 |
|---|
| 2026.03.17 | ₩13,225 | ₩13,413 | ₩12,863 | ₩12,984 | -1.83% | 215.3만 |
|---|
| 2026.03.16 | ₩12,997 | ₩13,333 | ₩12,823 | ₩13,212 | +1.65% | 129.5만 |
|---|
| 2026.03.13 | ₩13,265 | ₩13,444 | ₩12,918 | ₩13,037 | -1.72% | 113.3만 |
|---|
| 2026.03.12 | ₩12,970 | ₩13,493 | ₩12,756 | ₩13,225 | +1.96% | 211.1만 |
|---|
| 2026.03.11 | ₩13,815 | ₩13,936 | ₩13,011 | ₩13,105 | -5.15% | 212.1만 |
|---|
| 2026.03.10 | ₩13,990 | ₩14,298 | ₩13,681 | ₩13,856 | -0.96% | 347.4만 |
|---|
| 2026.03.09 | ₩13,856 | ₩14,151 | ₩13,561 | ₩14,084 | +1.65% | 285.6만 |
|---|
| 2026.03.06 | ₩13,400 | ₩14,781 | ₩13,105 | ₩14,298 | +6.71% | 784만 |
|---|
| 2026.03.05 | ₩12,514 | ₩13,413 | ₩12,420 | ₩13,400 | +7.07% | 275.3만 |
|---|
| 2026.03.04 | ₩12,340 | ₩12,675 | ₩12,058 | ₩12,648 | +2.50% | 176.3만 |
|---|
| 2026.03.03 | ₩12,447 | ₩12,501 | ₩12,085 | ₩12,179 | -2.16% | 292.3만 |
|---|
| 2026.03.02 | ₩11,964 | ₩12,615 | ₩11,602 | ₩12,608 | +5.38% | 396.2만 |
|---|
| 2026.02.27 | ₩11,522 | ₩12,488 | ₩11,428 | ₩12,072 | +4.77% | 662.5만 |
|---|
| 2026.02.26 | ₩11,106 | ₩11,334 | ₩11,012 | ₩11,066 | -0.36% | 159.9만 |
|---|
| 2026.02.25 | ₩11,160 | ₩11,294 | ₩10,972 | ₩11,052 | -0.96% | 194.3만 |
|---|
| 2026.02.24 | ₩11,254 | ₩11,441 | ₩10,945 | ₩11,025 | -2.03% | 153.7만 |
|---|
| 2026.02.23 | ₩11,334 | ₩11,441 | ₩11,093 | ₩11,280 | -0.47% | 189.2만 |
|---|
| 2026.02.20 | ₩11,495 | ₩11,589 | ₩11,173 | ₩11,401 | -0.82% | 194.5만 |
|---|
| 2026.02.19 | ₩11,441 | ₩11,602 | ₩11,200 | ₩11,589 | +1.29% | 199.7만 |
|---|
| 2026.02.18 | ₩11,079 | ₩11,616 | ₩11,012 | ₩11,455 | +3.39% | 260.6만 |
|---|
| 2026.02.17 | ₩10,905 | ₩11,106 | ₩10,583 | ₩11,079 | +1.60% | 216.8만 |
|---|
| 2026.02.13 | ₩10,811 | ₩11,113 | ₩10,690 | ₩10,851 | +0.37% | 197.6만 |
|---|
| 2026.02.12 | ₩12,179 | ₩12,300 | ₩10,663 | ₩10,690 | -12.22% | 572.7만 |
|---|
| 2026.02.11 | ₩12,742 | ₩12,863 | ₩12,125 | ₩12,179 | -4.42% | 121.1만 |
|---|
| 2026.02.10 | ₩12,353 | ₩12,742 | ₩12,353 | ₩12,635 | +2.28% | 130.2만 |
|---|
| 2026.02.09 | ₩12,166 | ₩12,447 | ₩11,857 | ₩12,353 | +1.54% | 165.4만 |
|---|
| 2026.02.06 | ₩11,871 | ₩12,555 | ₩11,810 | ₩12,125 | +2.15% | 518.8만 |
|---|
| 2026.02.05 | ₩11,871 | ₩12,192 | ₩11,723 | ₩11,830 | -0.34% | 277.5만 |
|---|
| 2026.02.04 | ₩11,871 | ₩12,025 | ₩11,777 | ₩11,911 | +0.34% | 213.4만 |
|---|
| 2026.02.03 | ₩12,474 | ₩12,716 | ₩11,750 | ₩12,045 | -3.44% | 305.6만 |
|---|
| 2026.02.02 | ₩12,662 | ₩12,970 | ₩12,213 | ₩12,380 | -2.22% | 296.5만 |
|---|
| 2026.01.30 | ₩12,836 | ₩12,903 | ₩12,501 | ₩12,662 | -1.36% | 207.3만 |
|---|
| 2026.01.29 | ₩12,823 | ₩12,944 | ₩12,501 | ₩12,729 | -0.73% | 153.7만 |
|---|
| 2026.01.28 | ₩12,769 | ₩12,957 | ₩12,583 | ₩12,863 | +0.74% | 114.3만 |
|---|
| 2026.01.27 | ₩12,957 | ₩13,105 | ₩12,675 | ₩12,836 | -0.93% | 154.7만 |
|---|
| 2026.01.26 | ₩13,158 | ₩13,534 | ₩12,850 | ₩12,930 | -1.73% | 258.1만 |
|---|
| 2026.01.23 | ₩12,595 | ₩13,178 | ₩12,501 | ₩13,078 | +3.83% | 291.5만 |
|---|
| 2026.01.22 | ₩12,608 | ₩12,783 | ₩12,441 | ₩12,474 | -1.06% | 293.8만 |
|---|
| 2026.01.21 | ₩12,863 | ₩12,984 | ₩12,246 | ₩12,702 | -1.25% | 378.4만 |
|---|
| 2026.01.20 | ₩12,581 | ₩12,881 | ₩12,568 | ₩12,836 | +2.03% | 220.7만 |
|---|
| 2026.01.16 | ₩12,340 | ₩12,809 | ₩12,273 | ₩12,756 | +3.37% | 242.9만 |
|---|
| 2026.01.15 | ₩12,219 | ₩12,538 | ₩12,166 | ₩12,380 | +1.32% | 329.2만 |
|---|
| 2026.01.14 | ₩12,152 | ₩12,206 | ₩11,911 | ₩12,045 | -0.88% | 107.3만 |
|---|
| 2026.01.13 | ₩11,991 | ₩12,206 | ₩11,817 | ₩12,139 | +1.23% | 148.7만 |
|---|
| 2026.01.12 | ₩11,911 | ₩12,286 | ₩11,711 | ₩12,045 | +1.13% | 391.3만 |
|---|
| 2026.01.09 | ₩12,031 | ₩12,206 | ₩11,824 | ₩12,058 | +0.22% | 308.6만 |
|---|
| 2026.01.08 | ₩11,736 | ₩12,099 | ₩11,642 | ₩12,072 | +2.86% | 234.6만 |
|---|
| 2026.01.07 | ₩11,535 | ₩11,857 | ₩11,428 | ₩11,857 | +2.79% | 200.5만 |
|---|
| 2026.01.06 | ₩11,857 | ₩11,857 | ₩11,334 | ₩11,522 | -2.83% | 299.5만 |
|---|
| 2026.01.05 | ₩12,300 | ₩12,526 | ₩11,884 | ₩11,951 | -2.84% | 293.5만 |
|---|
| 2026.01.02 | ₩12,233 | ₩12,716 | ₩12,072 | ₩12,474 | +1.97% | 495.1만 |
|---|
| 2025.12.31 | ₩12,286 | ₩12,407 | ₩11,978 | ₩12,246 | -0.33% | 381.6만 |
|---|
| 2025.12.30 | ₩12,488 | ₩12,608 | ₩12,119 | ₩12,407 | -0.64% | 434.1만 |
|---|
| 2025.12.29 | ₩12,394 | ₩12,689 | ₩12,219 | ₩12,648 | +2.06% | 411.4만 |
|---|
| 2025.12.26 | ₩12,005 | ₩12,622 | ₩11,897 | ₩12,488 | +4.02% | 544.4만 |
|---|
| 2025.12.24 | ₩12,166 | ₩12,293 | ₩11,911 | ₩11,938 | -1.87% | 261.1만 |
|---|
| 2025.12.23 | ₩11,455 | ₩12,407 | ₩11,455 | ₩12,045 | +5.15% | 809.3만 |
|---|
| 2025.12.22 | ₩11,066 | ₩11,240 | ₩11,012 | ₩11,213 | +1.33% | 235.5만 |
|---|
| 2025.12.19 | ₩11,522 | ₩11,642 | ₩11,052 | ₩11,146 | -3.26% | 336.7만 |
|---|
| 2025.12.18 | ₩11,723 | ₩11,723 | ₩11,374 | ₩11,441 | -2.40% | 359.1만 |
|---|
| 2025.12.17 | ₩11,414 | ₩11,736 | ₩11,280 | ₩11,347 | -0.59% | 439.5만 |
|---|
| 2025.12.16 | ₩10,905 | ₩11,374 | ₩10,797 | ₩11,267 | +3.32% | 248.4만 |
|---|
| 2025.12.15 | ₩11,025 | ₩11,200 | ₩10,797 | ₩11,052 | +0.24% | 239만 |
|---|
| 2025.12.12 | ₩11,079 | ₩11,119 | ₩10,127 | ₩10,985 | -0.85% | 197.3만 |
|---|
| 2025.12.11 | ₩10,529 | ₩11,121 | ₩10,529 | ₩11,066 | +5.10% | 454.4만 |
|---|
| 2025.12.10 | ₩10,328 | ₩10,637 | ₩10,180 | ₩10,529 | +1.95% | 305.7만 |
|---|
| 2025.12.09 | ₩9,912 | ₩10,683 | ₩9,805 | ₩10,261 | +3.52% | 435.5만 |
|---|
| 2025.12.08 | ₩9,456 | ₩9,993 | ₩9,456 | ₩9,872 | +4.40% | 196.4만 |
|---|
| 2025.12.05 | ₩9,952 | ₩10,080 | ₩9,429 | ₩9,443 | -5.12% | 386.1만 |
|---|
| 2025.12.04 | ₩9,604 | ₩9,777 | ₩9,429 | ₩9,523 | -0.84% | 180.5만 |
|---|
| 2025.12.03 | ₩9,926 | ₩9,993 | ₩9,604 | ₩9,631 | -2.97% | 135.7만 |
|---|
| 2025.12.02 | ₩9,912 | ₩10,060 | ₩9,698 | ₩9,966 | +0.54% | 245.3만 |
|---|
| 2025.12.01 | ₩9,952 | ₩10,100 | ₩9,751 | ₩9,845 | -1.08% | 194.2만 |
|---|
| 2025.11.28 | ₩9,778 | ₩10,060 | ₩9,745 | ₩10,006 | +2.33% | 81.1만 |
|---|
| 2025.11.26 | ₩9,631 | ₩9,906 | ₩9,577 | ₩9,832 | +2.09% | 139.6만 |
|---|
| 2025.11.25 | ₩9,496 | ₩9,751 | ₩9,443 | ₩9,631 | +1.41% | 123.3만 |
|---|
| 2025.11.24 | ₩9,805 | ₩9,885 | ₩9,537 | ₩9,550 | -2.60% | 145.6만 |
|---|
| 2025.11.21 | ₩9,228 | ₩9,631 | ₩9,000 | ₩9,550 | +3.49% | 196.3만 |
|---|
| 2025.11.20 | ₩9,322 | ₩9,456 | ₩9,054 | ₩9,134 | -2.01% | 204.6만 |
|---|
| 2025.11.19 | ₩9,295 | ₩9,376 | ₩9,121 | ₩9,161 | -1.44% | 187.2만 |
|---|
| 2025.11.18 | ₩8,879 | ₩9,295 | ₩8,745 | ₩9,255 | +4.23% | 227.1만 |
|---|
| 2025.11.17 | ₩8,946 | ₩9,174 | ₩8,678 | ₩8,906 | -0.45% | 247.8만 |
|---|
| 2025.11.14 | ₩8,960 | ₩9,040 | ₩8,732 | ₩8,906 | -0.60% | 129.5만 |
|---|
| 2025.11.13 | ₩8,839 | ₩9,067 | ₩8,759 | ₩8,933 | +1.06% | 189.2만 |
|---|
| 2025.11.12 | ₩9,174 | ₩9,376 | ₩8,960 | ₩8,973 | -2.19% | 168.2만 |
|---|
| 2025.11.11 | ₩9,403 | ₩9,550 | ₩9,128 | ₩9,188 | -2.28% | 191.3만 |
|---|
| 2025.11.10 | ₩9,215 | ₩9,476 | ₩9,107 | ₩9,389 | +1.89% | 209.7만 |
|---|
| 2025.11.07 | ₩8,933 | ₩9,376 | ₩8,786 | ₩9,215 | +3.15% | 260.1만 |
|---|
| 2025.11.06 | ₩9,054 | ₩9,523 | ₩8,973 | ₩9,429 | +4.15% | 385.8만 |
|---|
| 2025.11.05 | ₩8,705 | ₩9,148 | ₩8,618 | ₩9,040 | +3.85% | 281.7만 |
|---|
| 2025.11.04 | ₩8,705 | ₩8,906 | ₩8,490 | ₩8,531 | -2.00% | 196.2만 |
|---|
| 2025.11.03 | ₩8,557 | ₩8,665 | ₩8,383 | ₩8,557 | 0.00% | 181.1만 |
|---|
| 2025.10.31 | ₩8,423 | ₩8,759 | ₩8,289 | ₩8,625 | +2.39% | 173.5만 |
|---|
| 2025.10.30 | ₩8,329 | ₩8,457 | ₩8,236 | ₩8,423 | +1.13% | 111.7만 |
|---|
| 2025.10.29 | ₩8,531 | ₩8,658 | ₩8,303 | ₩8,356 | -2.04% | 130.3만 |
|---|
| 2025.10.28 | ₩8,705 | ₩8,792 | ₩8,531 | ₩8,544 | -1.85% | 127만 |
|---|
| 2025.10.27 | ₩8,692 | ₩8,812 | ₩8,464 | ₩8,718 | +0.31% | 105.1만 |
|---|
| 2025.10.24 | ₩8,611 | ₩8,839 | ₩8,477 | ₩8,678 | +0.78% | 215만 |
|---|
| 2025.10.23 | ₩8,316 | ₩8,658 | ₩8,214 | ₩8,598 | +3.39% | 225.4만 |
|---|
| 2025.10.22 | ₩8,370 | ₩8,517 | ₩8,174 | ₩8,249 | -1.44% | 287.8만 |
|---|
| 2025.10.21 | ₩8,048 | ₩8,651 | ₩7,981 | ₩8,356 | +3.83% | 294만 |
|---|
| 2025.10.20 | ₩7,967 | ₩8,122 | ₩7,914 | ₩8,048 | +1.01% | 180.9만 |
|---|
| 2025.10.17 | ₩8,034 | ₩8,209 | ₩7,900 | ₩7,927 | -1.34% | 373.5만 |
|---|
| 2025.10.16 | ₩8,262 | ₩8,370 | ₩7,880 | ₩8,048 | -2.60% | 229.7만 |
|---|
| 2025.10.15 | ₩8,249 | ₩8,430 | ₩8,195 | ₩8,289 | +0.49% | 136.7만 |
|---|
| 2025.10.14 | ₩8,088 | ₩8,303 | ₩8,034 | ₩8,182 | +1.16% | 199.5만 |
|---|
| 2025.10.13 | ₩8,075 | ₩8,309 | ₩7,887 | ₩8,169 | +1.16% | 147만 |
|---|
| 2025.10.10 | ₩8,249 | ₩8,249 | ₩7,994 | ₩8,008 | -2.93% | 250.1만 |
|---|