시장 데이터를 불러오는 중
전체 종목
Lucky Strike Entertainment Corporation Class A Common Stock 과거 주가
Lucky Strike Entertainment Corporation Class A Common Stock · LUCK · NYSE
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lucky Strike Entertainment Corporation Class A Common Stock · LUCK · NYSE
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,758 | ₩6,892 | ₩6,691 | ₩6,718 | -0.60% | 2.8만 |
| 2026.10.08 | ₩6,865 | ₩6,946 | ₩6,705 | ₩6,798 | -0.98% | 5.7만 |
| 2026.10.07 | ₩7,026 | ₩7,026 | ₩6,865 | ₩6,932 | -1.34% | 4.3만 |
| 2026.10.06 | ₩7,160 | ₩7,227 | ₩7,026 | ₩7,093 | -0.94% | 5.3만 |
| 2026.10.05 | ₩7,053 | ₩7,254 | ₩7,040 | ₩7,053 | 0.00% | 3.8만 |
| 2026.10.02 | ₩7,053 | ₩7,308 | ₩6,986 | ₩7,093 | +0.57% | 3.6만 |
| 2026.10.01 | ₩7,254 | ₩7,254 | ₩6,932 | ₩7,026 | -3.14% | 5.1만 |
| 2026.09.30 | ₩7,281 | ₩7,549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,187 |
| -1.29% |
| 4.6만 |
| 2026.09.29 | ₩7,120 | ₩7,388 | ₩7,093 | ₩7,281 | +2.26% | 6.2만 |
|---|
| 2026.09.28 | ₩7,013 | ₩7,576 | ₩6,946 | ₩7,147 | +1.91% | 7.7만 |
|---|
| 2026.09.25 | ₩6,959 | ₩7,113 | ₩6,839 | ₩6,986 | +0.39% | 6.1만 |
|---|
| 2026.09.24 | ₩7,187 | ₩7,187 | ₩6,919 | ₩6,959 | -3.17% | 5.7만 |
|---|
| 2026.09.23 | ₩7,093 | ₩7,355 | ₩7,053 | ₩7,080 | -0.19% | 3.3만 |
|---|
| 2026.09.22 | ₩7,321 | ₩7,501 | ₩7,087 | ₩7,134 | -2.56% | 4만 |
|---|
| 2026.09.21 | ₩7,469 | ₩7,469 | ₩7,269 | ₩7,281 | -2.51% | 2.9만 |
|---|
| 2026.09.18 | ₩7,335 | ₩7,482 | ₩7,120 | ₩7,415 | +1.10% | 29.4만 |
|---|
| 2026.09.17 | ₩7,294 | ₩7,378 | ₩7,174 | ₩7,362 | +0.92% | 4.8만 |
|---|
| 2026.09.16 | ₩7,335 | ₩7,522 | ₩7,147 | ₩7,160 | -2.38% | 5.1만 |
|---|
| 2026.09.15 | ₩7,362 | ₩7,402 | ₩7,107 | ₩7,362 | 0.00% | 5.9만 |
|---|
| 2026.09.14 | ₩7,724 | ₩7,777 | ₩7,442 | ₩7,455 | -3.47% | 6.4만 |
|---|
| 2026.09.11 | ₩7,630 | ₩7,710 | ₩7,335 | ₩7,563 | -0.88% | 11.6만 |
|---|
| 2026.09.10 | ₩7,536 | ₩7,536 | ₩7,167 | ₩7,429 | -1.42% | 16.9만 |
|---|
| 2026.09.09 | ₩7,737 | ₩7,992 | ₩7,294 | ₩7,375 | -4.68% | 15만 |
|---|
| 2026.09.08 | ₩8,354 | ₩8,555 | ₩7,737 | ₩7,791 | -6.74% | 9.5만 |
|---|
| 2026.09.04 | ₩8,367 | ₩8,635 | ₩8,320 | ₩8,434 | +0.80% | 6.8만 |
|---|
| 2026.09.03 | ₩8,340 | ₩8,488 | ₩8,247 | ₩8,367 | +0.32% | 5.9만 |
|---|
| 2026.09.02 | ₩8,300 | ₩8,622 | ₩8,233 | ₩8,367 | +0.81% | 6.3만 |
|---|
| 2026.09.01 | ₩8,394 | ₩8,441 | ₩8,019 | ₩8,179 | -2.56% | 8.1만 |
|---|
| 2026.08.31 | ₩8,595 | ₩8,810 | ₩8,374 | ₩8,448 | -1.72% | 7.7만 |
|---|
| 2026.08.28 | ₩8,448 | ₩8,796 | ₩8,260 | ₩8,689 | +2.86% | 11.8만 |
|---|
| 2026.08.27 | ₩8,273 | ₩8,850 | ₩7,402 | ₩8,394 | +1.46% | 56.3만 |
|---|
| 2026.08.26 | ₩9,064 | ₩9,152 | ₩8,890 | ₩9,038 | -0.30% | 5.9만 |
|---|
| 2026.08.25 | ₩8,971 | ₩9,172 | ₩8,850 | ₩8,984 | +0.15% | 5.3만 |
|---|
| 2026.08.24 | ₩9,199 | ₩9,246 | ₩8,964 | ₩8,997 | -2.19% | 6.1만 |
|---|
| 2026.08.21 | ₩8,890 | ₩9,239 | ₩8,850 | ₩9,118 | +2.56% | 5.7만 |
|---|
| 2026.08.20 | ₩8,877 | ₩9,091 | ₩8,823 | ₩8,823 | -0.60% | 7.7만 |
|---|
| 2026.08.19 | ₩8,877 | ₩9,252 | ₩8,837 | ₩8,944 | +0.76% | 6.2만 |
|---|
| 2026.08.18 | ₩9,118 | ₩9,118 | ₩8,810 | ₩8,850 | -2.94% | 5만 |
|---|
| 2026.08.17 | ₩9,359 | ₩9,359 | ₩8,971 | ₩8,984 | -4.01% | 3.5만 |
|---|
| 2026.08.14 | ₩9,212 | ₩9,400 | ₩9,118 | ₩9,333 | +1.31% | 3만 |
|---|
| 2026.08.13 | ₩9,158 | ₩9,319 | ₩9,098 | ₩9,145 | -0.15% | 3.2만 |
|---|
| 2026.08.12 | ₩8,944 | ₩9,212 | ₩8,810 | ₩9,212 | +3.00% | 4.1만 |
|---|
| 2026.08.11 | ₩8,877 | ₩8,968 | ₩8,756 | ₩8,823 | -0.60% | 2.8만 |
|---|
| 2026.08.10 | ₩8,984 | ₩8,984 | ₩8,743 | ₩8,783 | -2.24% | 5만 |
|---|
| 2026.08.07 | ₩8,863 | ₩9,225 | ₩8,863 | ₩8,957 | +1.06% | 4.1만 |
|---|
| 2026.08.06 | ₩9,038 | ₩9,118 | ₩8,783 | ₩8,957 | -0.89% | 9.4만 |
|---|
| 2026.08.05 | ₩9,024 | ₩9,145 | ₩8,904 | ₩9,105 | +0.89% | 6.4만 |
|---|
| 2026.08.04 | ₩9,024 | ₩9,239 | ₩8,790 | ₩9,132 | +1.19% | 8만 |
|---|
| 2026.08.03 | ₩8,904 | ₩9,266 | ₩8,881 | ₩9,038 | +1.51% | 7.5만 |
|---|
| 2026.07.31 | ₩9,547 | ₩9,547 | ₩8,930 | ₩8,984 | -5.90% | 9.4만 |
|---|
| 2026.07.30 | ₩9,534 | ₩9,534 | ₩9,252 | ₩9,427 | -1.13% | 8.3만 |
|---|
| 2026.07.29 | ₩9,467 | ₩9,654 | ₩9,386 | ₩9,427 | -0.42% | 5.8만 |
|---|
| 2026.07.28 | ₩9,601 | ₩9,601 | ₩9,225 | ₩9,386 | -2.23% | 5.8만 |
|---|
| 2026.07.27 | ₩9,266 | ₩9,574 | ₩9,266 | ₩9,467 | +2.17% | 5.4만 |
|---|
| 2026.07.24 | ₩9,386 | ₩9,440 | ₩9,145 | ₩9,225 | -1.71% | 10.6만 |
|---|
| 2026.07.23 | ₩9,494 | ₩9,695 | ₩9,145 | ₩9,212 | -2.97% | 11.6만 |
|---|
| 2026.07.22 | ₩9,668 | ₩9,970 | ₩9,400 | ₩9,574 | -0.97% | 12만 |
|---|
| 2026.07.21 | ₩9,708 | ₩9,896 | ₩9,520 | ₩9,628 | -0.83% | 10.5만 |
|---|
| 2026.07.20 | ₩9,829 | ₩9,909 | ₩9,534 | ₩9,722 | -1.09% | 8.1만 |
|---|
| 2026.07.17 | ₩9,628 | ₩10,003 | ₩9,628 | ₩9,936 | +3.20% | 6.4만 |
|---|
| 2026.07.16 | ₩9,681 | ₩10,057 | ₩9,601 | ₩9,748 | +0.69% | 4.5만 |
|---|
| 2026.07.15 | ₩9,829 | ₩9,935 | ₩9,534 | ₩9,641 | -1.91% | 5.1만 |
|---|
| 2026.07.14 | ₩9,815 | ₩9,896 | ₩9,534 | ₩9,628 | -1.91% | 12.4만 |
|---|
| 2026.07.13 | ₩9,802 | ₩10,338 | ₩9,802 | ₩9,856 | +0.55% | 14.5만 |
|---|
| 2026.07.10 | ₩9,587 | ₩9,842 | ₩9,546 | ₩9,789 | +2.10% | 4.3만 |
|---|
| 2026.07.09 | ₩9,386 | ₩9,976 | ₩9,386 | ₩9,601 | +2.29% | 13만 |
|---|
| 2026.07.08 | ₩9,681 | ₩9,836 | ₩9,400 | ₩9,467 | -2.22% | 17.1만 |
|---|
| 2026.07.07 | ₩10,379 | ₩10,727 | ₩9,681 | ₩9,735 | -6.20% | 13.8만 |
|---|
| 2026.07.06 | ₩10,325 | ₩10,647 | ₩10,204 | ₩10,405 | +0.78% | 9.2만 |
|---|
| 2026.07.02 | ₩10,499 | ₩10,613 | ₩10,191 | ₩10,325 | -1.66% | 9.8만 |
|---|
| 2026.07.01 | ₩10,097 | ₩10,767 | ₩10,097 | ₩10,419 | +3.19% | 13.6만 |
|---|
| 2026.06.30 | ₩10,244 | ₩10,421 | ₩9,869 | ₩10,030 | -2.09% | 11.6만 |
|---|
| 2026.06.29 | ₩10,553 | ₩10,700 | ₩10,312 | ₩10,419 | -1.27% | 6.1만 |
|---|
| 2026.06.26 | ₩10,097 | ₩10,580 | ₩10,097 | ₩10,580 | +4.78% | 7.2만 |
|---|
| 2026.06.25 | ₩10,244 | ₩10,499 | ₩10,177 | ₩10,244 | 0.00% | 13.6만 |
|---|
| 2026.06.24 | ₩10,405 | ₩10,808 | ₩10,258 | ₩10,258 | -1.42% | 7.3만 |
|---|
| 2026.06.23 | ₩10,325 | ₩10,767 | ₩10,097 | ₩10,325 | 0.00% | 30.8만 |
|---|
| 2026.06.22 | ₩10,177 | ₩10,667 | ₩10,057 | ₩10,244 | +0.66% | 34.2만 |
|---|
| 2026.06.18 | ₩10,727 | ₩10,989 | ₩10,110 | ₩10,177 | -5.12% | 38.3만 |
|---|
| 2026.06.17 | ₩10,620 | ₩11,378 | ₩10,620 | ₩10,754 | +1.26% | 27.4만 |
|---|
| 2026.06.16 | ₩11,424 | ₩11,505 | ₩10,446 | ₩10,633 | -6.92% | 24.7만 |
|---|
| 2026.06.15 | ₩11,666 | ₩11,800 | ₩10,848 | ₩11,357 | -2.64% | 12.2만 |
|---|
| 2026.06.12 | ₩11,800 | ₩12,082 | ₩11,706 | ₩11,746 | -0.45% | 13.4만 |
|---|
| 2026.06.11 | ₩11,733 | ₩11,947 | ₩11,223 | ₩11,813 | +0.69% | 9.6만 |
|---|
| 2026.06.10 | ₩10,419 | ₩11,860 | ₩10,419 | ₩11,840 | +13.64% | 19.6만 |
|---|
| 2026.06.09 | ₩10,821 | ₩11,062 | ₩9,742 | ₩10,620 | -1.86% | 19.2만 |
|---|
| 2026.06.08 | ₩10,405 | ₩11,505 | ₩10,405 | ₩10,942 | +5.15% | 14.3만 |
|---|
| 2026.06.05 | ₩10,084 | ₩10,479 | ₩9,829 | ₩10,231 | +1.46% | 6.8만 |
|---|
| 2026.06.04 | ₩9,869 | ₩10,312 | ₩9,762 | ₩10,271 | +4.08% | 8.4만 |
|---|
| 2026.06.03 | ₩10,486 | ₩10,486 | ₩9,641 | ₩9,869 | -5.88% | 10.4만 |
|---|
| 2026.06.02 | ₩10,674 | ₩10,982 | ₩10,285 | ₩10,405 | -2.51% | 4.3만 |
|---|
| 2026.06.01 | ₩10,915 | ₩11,136 | ₩10,231 | ₩10,700 | -1.97% | 7.3만 |
|---|
| 2026.05.29 | ₩11,773 | ₩11,856 | ₩10,915 | ₩10,982 | -6.72% | 6.8만 |
|---|
| 2026.05.28 | ₩11,840 | ₩12,102 | ₩11,813 | ₩11,961 | +1.02% | 6.8만 |
|---|
| 2026.05.27 | ₩12,658 | ₩12,658 | ₩11,947 | ₩11,974 | -5.40% | 12.8만 |
|---|
| 2026.05.26 | ₩11,934 | ₩12,739 | ₩11,887 | ₩12,725 | +6.63% | 19.9만 |
|---|
| 2026.05.22 | ₩11,880 | ₩12,149 | ₩11,827 | ₩11,961 | +0.68% | 11.7만 |
|---|
| 2026.05.21 | ₩11,706 | ₩12,008 | ₩11,344 | ₩11,894 | +1.60% | 4.6만 |
|---|
| 2026.05.20 | ₩10,942 | ₩11,760 | ₩10,788 | ₩11,612 | +6.13% | 7.2만 |
|---|
| 2026.05.19 | ₩11,089 | ₩11,418 | ₩10,942 | ₩11,036 | -0.48% | 5.3만 |
|---|
| 2026.05.18 | ₩10,875 | ₩11,451 | ₩10,794 | ₩11,277 | +3.70% | 8.5만 |
|---|
| 2026.05.15 | ₩10,700 | ₩11,237 | ₩10,586 | ₩10,995 | +2.76% | 7.7만 |
|---|
| 2026.05.14 | ₩10,446 | ₩11,049 | ₩10,446 | ₩10,915 | +4.49% | 7.2만 |
|---|
| 2026.05.13 | ₩11,036 | ₩11,304 | ₩10,285 | ₩10,486 | -4.98% | 8.7만 |
|---|
| 2026.05.12 | ₩10,526 | ₩10,982 | ₩10,365 | ₩10,928 | +3.82% | 13.7만 |
|---|
| 2026.05.11 | ₩10,888 | ₩10,888 | ₩10,399 | ₩10,620 | -2.46% | 8.8만 |
|---|
| 2026.05.08 | ₩9,936 | ₩11,049 | ₩9,587 | ₩11,049 | +11.20% | 12.3만 |
|---|
| 2026.05.07 | ₩9,909 | ₩10,412 | ₩9,400 | ₩10,097 | +1.89% | 8만 |
|---|
| 2026.05.06 | ₩8,716 | ₩10,774 | ₩8,716 | ₩10,271 | +17.85% | 16.6만 |
|---|
| 2026.05.05 | ₩10,539 | ₩10,821 | ₩10,338 | ₩10,392 | -1.40% | 8.2만 |
|---|
| 2026.05.04 | ₩10,405 | ₩10,781 | ₩10,298 | ₩10,499 | +0.90% | 4.7만 |
|---|
| 2026.05.01 | ₩10,754 | ₩10,915 | ₩10,130 | ₩10,472 | -2.62% | 3.3만 |
|---|
| 2026.04.30 | ₩10,177 | ₩10,700 | ₩10,177 | ₩10,660 | +4.74% | 5.4만 |
|---|
| 2026.04.29 | ₩9,688 | ₩10,164 | ₩9,601 | ₩10,097 | +4.22% | 4만 |
|---|
| 2026.04.28 | ₩9,775 | ₩9,976 | ₩9,574 | ₩9,775 | 0.00% | 3.7만 |
|---|
| 2026.04.27 | ₩9,963 | ₩9,972 | ₩9,561 | ₩9,936 | -0.27% | 5.3만 |
|---|
| 2026.04.24 | ₩10,271 | ₩10,271 | ₩9,547 | ₩9,708 | -5.48% | 9.1만 |
|---|
| 2026.04.23 | ₩10,942 | ₩11,116 | ₩9,815 | ₩10,097 | -7.72% | 13만 |
|---|
| 2026.04.22 | ₩11,921 | ₩12,068 | ₩11,581 | ₩11,746 | -1.46% | 2.8만 |
|---|
| 2026.04.21 | ₩12,068 | ₩12,236 | ₩11,572 | ₩11,800 | -2.22% | 4.4만 |
|---|
| 2026.04.20 | ₩11,840 | ₩12,350 | ₩11,840 | ₩12,082 | +2.04% | 3.5만 |
|---|
| 2026.04.17 | ₩11,693 | ₩12,068 | ₩11,693 | ₩12,068 | +3.21% | 5.1만 |
|---|
| 2026.04.16 | ₩11,237 | ₩11,787 | ₩11,143 | ₩11,438 | +1.79% | 3.9만 |
|---|
| 2026.04.15 | ₩11,022 | ₩11,451 | ₩11,005 | ₩11,317 | +2.68% | 4.8만 |
|---|
| 2026.04.14 | ₩11,089 | ₩11,210 | ₩10,995 | ₩11,009 | -0.73% | 3.1만 |
|---|
| 2026.04.13 | ₩11,237 | ₩11,270 | ₩10,955 | ₩10,955 | -2.51% | 3.4만 |
|---|
| 2026.04.10 | ₩11,706 | ₩11,807 | ₩11,331 | ₩11,398 | -2.63% | 10.3만 |
|---|
| 2026.04.09 | ₩11,585 | ₩11,733 | ₩11,394 | ₩11,626 | +0.35% | 5.4만 |
|---|
| 2026.04.08 | ₩11,666 | ₩11,679 | ₩11,250 | ₩11,532 | -1.15% | 5.7만 |
|---|
| 2026.04.07 | ₩11,398 | ₩11,559 | ₩10,915 | ₩11,170 | -2.00% | 5.8만 |
|---|
| 2026.04.06 | ₩11,384 | ₩11,706 | ₩11,384 | ₩11,572 | +1.65% | 4.3만 |
|---|
| 2026.04.02 | ₩11,036 | ₩11,666 | ₩10,781 | ₩11,518 | +4.37% | 6.1만 |
|---|
| 2026.04.01 | ₩11,210 | ₩11,478 | ₩11,210 | ₩11,357 | +1.32% | 5.4만 |
|---|
| 2026.03.31 | ₩10,888 | ₩11,237 | ₩10,775 | ₩11,156 | +2.46% | 4.2만 |
|---|
| 2026.03.30 | ₩10,607 | ₩10,754 | ₩10,539 | ₩10,714 | +1.01% | 4.2만 |
|---|
| 2026.03.27 | ₩10,593 | ₩10,727 | ₩10,459 | ₩10,633 | +0.38% | 7.2만 |
|---|
| 2026.03.26 | ₩11,049 | ₩11,344 | ₩10,674 | ₩10,727 | -2.91% | 5.8만 |
|---|
| 2026.03.25 | ₩11,049 | ₩11,049 | ₩10,664 | ₩10,915 | -1.21% | 6.2만 |
|---|
| 2026.03.24 | ₩10,553 | ₩10,915 | ₩10,231 | ₩10,781 | +2.16% | 9.8만 |
|---|
| 2026.03.23 | ₩10,459 | ₩10,754 | ₩10,379 | ₩10,553 | +0.90% | 8.8만 |
|---|
| 2026.03.20 | ₩10,660 | ₩10,660 | ₩10,191 | ₩10,298 | -3.40% | 11.9만 |
|---|
| 2026.03.19 | ₩10,573 | ₩10,687 | ₩10,365 | ₩10,539 | -0.32% | 6.7만 |
|---|
| 2026.03.18 | ₩10,607 | ₩10,848 | ₩10,580 | ₩10,620 | +0.13% | 10만 |
|---|
| 2026.03.17 | ₩10,754 | ₩10,982 | ₩10,660 | ₩10,794 | +0.37% | 4.2만 |
|---|
| 2026.03.16 | ₩10,620 | ₩10,767 | ₩10,513 | ₩10,674 | +0.51% | 8.8만 |
|---|
| 2026.03.13 | ₩10,593 | ₩10,821 | ₩10,459 | ₩10,526 | -0.63% | 6.4만 |
|---|
| 2026.03.12 | ₩11,478 | ₩11,525 | ₩10,526 | ₩10,526 | -8.29% | 7.2만 |
|---|
| 2026.03.11 | ₩11,532 | ₩11,693 | ₩11,404 | ₩11,612 | +0.70% | 10.5만 |
|---|
| 2026.03.10 | ₩11,398 | ₩11,679 | ₩11,304 | ₩11,398 | 0.00% | 11.3만 |
|---|
| 2026.03.09 | ₩11,210 | ₩11,652 | ₩10,982 | ₩11,545 | +2.99% | 14.5만 |
|---|
| 2026.03.06 | ₩11,116 | ₩11,478 | ₩11,022 | ₩11,451 | +3.02% | 14.1만 |
|---|
| 2026.03.05 | ₩11,451 | ₩11,599 | ₩11,357 | ₩11,384 | -0.59% | 12.7만 |
|---|
| 2026.03.04 | ₩11,210 | ₩11,652 | ₩11,210 | ₩11,398 | +1.67% | 10.8만 |
|---|
| 2026.03.03 | ₩11,036 | ₩11,639 | ₩10,915 | ₩11,237 | +1.82% | 32.8만 |
|---|
| 2026.03.02 | ₩10,969 | ₩11,518 | ₩10,848 | ₩11,317 | +3.18% | 13.8만 |
|---|
| 2026.02.27 | ₩11,170 | ₩11,351 | ₩10,969 | ₩11,223 | +0.48% | 10.4만 |
|---|
| 2026.02.26 | ₩11,223 | ₩11,465 | ₩11,001 | ₩11,290 | +0.60% | 18.1만 |
|---|
| 2026.02.25 | ₩11,264 | ₩11,331 | ₩11,062 | ₩11,317 | +0.48% | 13.9만 |
|---|
| 2026.02.24 | ₩11,049 | ₩11,492 | ₩11,009 | ₩11,290 | +2.18% | 20.5만 |
|---|
| 2026.02.23 | ₩11,331 | ₩11,398 | ₩10,700 | ₩11,062 | -2.37% | 21.1만 |
|---|
| 2026.02.20 | ₩11,357 | ₩11,679 | ₩11,317 | ₩11,492 | +1.18% | 16.2만 |
|---|
| 2026.02.19 | ₩11,103 | ₩11,666 | ₩11,103 | ₩11,545 | +3.99% | 26만 |
|---|
| 2026.02.18 | ₩10,915 | ₩11,733 | ₩10,915 | ₩11,424 | +4.67% | 19.2만 |
|---|
| 2026.02.17 | ₩10,566 | ₩11,076 | ₩10,379 | ₩11,049 | +4.57% | 24.3만 |
|---|
| 2026.02.13 | ₩10,633 | ₩10,767 | ₩10,325 | ₩10,499 | -1.26% | 19.4만 |
|---|
| 2026.02.12 | ₩10,164 | ₩10,539 | ₩9,869 | ₩10,110 | -0.53% | 36.6만 |
|---|
| 2026.02.11 | ₩10,003 | ₩10,151 | ₩9,494 | ₩9,990 | -0.13% | 18.9만 |
|---|
| 2026.02.10 | ₩9,708 | ₩10,499 | ₩9,423 | ₩10,124 | +4.28% | 45.9만 |
|---|
| 2026.02.09 | ₩8,957 | ₩10,084 | ₩8,783 | ₩9,641 | +7.63% | 56.7만 |
|---|
| 2026.02.06 | ₩8,676 | ₩9,091 | ₩8,649 | ₩8,890 | +2.47% | 53.2만 |
|---|
| 2026.02.05 | ₩9,641 | ₩9,641 | ₩7,650 | ₩8,501 | -11.82% | 251.1만 |
|---|
| 2026.02.04 | ₩9,722 | ₩10,003 | ₩9,520 | ₩9,829 | +1.10% | 32.1만 |
|---|
| 2026.02.03 | ₩10,446 | ₩10,566 | ₩9,118 | ₩9,681 | -7.32% | 50.4만 |
|---|
| 2026.02.02 | ₩10,607 | ₩10,915 | ₩10,600 | ₩10,660 | +0.51% | 20.3만 |
|---|
| 2026.01.30 | ₩10,834 | ₩10,942 | ₩10,607 | ₩10,861 | +0.25% | 12.6만 |
|---|
| 2026.01.29 | ₩10,982 | ₩11,163 | ₩10,781 | ₩10,969 | -0.12% | 16.1만 |
|---|
| 2026.01.28 | ₩11,585 | ₩11,626 | ₩10,955 | ₩10,955 | -5.44% | 13.7만 |
|---|
| 2026.01.27 | ₩11,639 | ₩11,746 | ₩11,505 | ₩11,599 | -0.35% | 7.6만 |
|---|
| 2026.01.26 | ₩11,719 | ₩11,719 | ₩11,424 | ₩11,652 | -0.57% | 9.9만 |
|---|
| 2026.01.23 | ₩12,068 | ₩12,068 | ₩11,652 | ₩11,733 | -2.78% | 10만 |
|---|
| 2026.01.22 | ₩12,162 | ₩12,511 | ₩12,035 | ₩12,095 | -0.55% | 9.2만 |
|---|
| 2026.01.21 | ₩11,961 | ₩12,061 | ₩11,793 | ₩12,028 | +0.56% | 11.5만 |
|---|
| 2026.01.20 | ₩12,175 | ₩12,195 | ₩11,773 | ₩11,867 | -2.53% | 9.5만 |
|---|
| 2026.01.16 | ₩12,296 | ₩12,444 | ₩12,041 | ₩12,323 | +0.22% | 9.3만 |
|---|
| 2026.01.15 | ₩12,430 | ₩12,859 | ₩12,283 | ₩12,377 | -0.43% | 13.3만 |
|---|
| 2026.01.14 | ₩12,095 | ₩12,417 | ₩11,854 | ₩12,323 | +1.88% | 12.6만 |
|---|
| 2026.01.13 | ₩12,229 | ₩12,457 | ₩11,974 | ₩12,108 | -0.99% | 10.5만 |
|---|
| 2026.01.12 | ₩11,733 | ₩12,242 | ₩11,686 | ₩12,162 | +3.66% | 14.1만 |
|---|
| 2026.01.09 | ₩11,907 | ₩11,907 | ₩11,344 | ₩11,827 | -0.68% | 24.4만 |
|---|
| 2026.01.08 | ₩11,760 | ₩12,041 | ₩11,693 | ₩11,733 | -0.23% | 24.8만 |
|---|
| 2026.01.07 | ₩12,685 | ₩12,698 | ₩11,699 | ₩11,706 | -7.72% | 21.4만 |
|---|
| 2026.01.06 | ₩11,867 | ₩12,739 | ₩11,706 | ₩12,497 | +5.31% | 26.8만 |
|---|
| 2026.01.05 | ₩11,304 | ₩11,813 | ₩11,304 | ₩11,639 | +2.97% | 18.7만 |
|---|
| 2026.01.02 | ₩11,384 | ₩11,438 | ₩10,995 | ₩11,384 | 0.00% | 20만 |
|---|
| 2025.12.31 | ₩11,599 | ₩11,632 | ₩11,223 | ₩11,357 | -2.08% | 37.7만 |
|---|
| 2025.12.30 | ₩12,122 | ₩12,122 | ₩11,572 | ₩11,639 | -3.98% | 16.3만 |
|---|
| 2025.12.29 | ₩11,693 | ₩12,014 | ₩11,693 | ₩11,947 | +2.18% | 17.4만 |
|---|
| 2025.12.26 | ₩12,001 | ₩12,014 | ₩11,733 | ₩11,921 | -0.67% | 22.1만 |
|---|
| 2025.12.24 | ₩12,122 | ₩12,202 | ₩11,961 | ₩12,014 | -0.88% | 13.1만 |
|---|
| 2025.12.23 | ₩11,894 | ₩12,122 | ₩11,827 | ₩12,028 | +1.13% | 21.4만 |
|---|
| 2025.12.22 | ₩12,028 | ₩12,108 | ₩11,894 | ₩11,921 | -0.89% | 15.8만 |
|---|
| 2025.12.19 | ₩11,988 | ₩12,242 | ₩11,988 | ₩12,068 | +0.67% | 21.1만 |
|---|
| 2025.12.18 | ₩12,082 | ₩12,236 | ₩12,021 | ₩12,122 | +0.33% | 25.3만 |
|---|
| 2025.12.17 | ₩11,907 | ₩12,209 | ₩11,840 | ₩11,854 | -0.45% | 19.8만 |
|---|
| 2025.12.16 | ₩12,122 | ₩12,283 | ₩11,867 | ₩11,894 | -1.88% | 16.9만 |
|---|
| 2025.12.15 | ₩12,283 | ₩12,350 | ₩12,028 | ₩12,162 | -0.98% | 18.2만 |
|---|
| 2025.12.12 | ₩11,974 | ₩12,323 | ₩11,974 | ₩12,122 | +1.23% | 31.3만 |
|---|
| 2025.12.11 | ₩12,377 | ₩12,578 | ₩11,961 | ₩12,068 | -2.49% | 22.9만 |
|---|
| 2025.12.10 | ₩11,813 | ₩12,323 | ₩11,800 | ₩12,242 | +3.63% | 24.9만 |
|---|
| 2025.12.09 | ₩11,344 | ₩11,880 | ₩11,308 | ₩11,773 | +3.78% | 22.9만 |
|---|
| 2025.12.08 | ₩11,478 | ₩11,605 | ₩11,257 | ₩11,451 | -0.23% | 28.2만 |
|---|
| 2025.12.05 | ₩11,371 | ₩11,813 | ₩11,371 | ₩11,411 | +0.35% | 35.5만 |
|---|
| 2025.12.04 | ₩11,237 | ₩11,438 | ₩10,995 | ₩11,371 | +1.19% | 32.7만 |
|---|
| 2025.12.03 | ₩11,532 | ₩11,626 | ₩11,197 | ₩11,250 | -2.44% | 48.4만 |
|---|
| 2025.12.02 | ₩10,915 | ₩11,210 | ₩10,888 | ₩10,942 | +0.25% | 28.9만 |
|---|
| 2025.12.01 | ₩10,379 | ₩10,995 | ₩10,379 | ₩10,915 | +5.17% | 30.5만 |
|---|
| 2025.11.28 | ₩10,258 | ₩10,915 | ₩10,057 | ₩10,486 | +2.22% | 29.7만 |
|---|
| 2025.11.26 | ₩10,030 | ₩10,472 | ₩9,896 | ₩10,312 | +2.81% | 83.6만 |
|---|
| 2025.11.25 | ₩9,990 | ₩10,392 | ₩9,708 | ₩9,990 | 0.00% | 39.7만 |
|---|
| 2025.11.24 | ₩9,587 | ₩10,097 | ₩9,480 | ₩9,802 | +2.24% | 41.5만 |
|---|
| 2025.11.21 | ₩9,587 | ₩9,936 | ₩9,547 | ₩9,614 | +0.28% | 54만 |
|---|
| 2025.11.20 | ₩9,614 | ₩9,990 | ₩9,333 | ₩9,480 | -1.39% | 77.3만 |
|---|
| 2025.11.19 | ₩9,748 | ₩9,949 | ₩9,373 | ₩9,520 | -2.34% | 53.7만 |
|---|
| 2025.11.18 | ₩9,923 | ₩10,097 | ₩9,654 | ₩9,708 | -2.16% | 41.1만 |
|---|
| 2025.11.17 | ₩10,660 | ₩11,264 | ₩10,043 | ₩10,057 | -5.66% | 41.1만 |
|---|
| 2025.11.14 | ₩11,156 | ₩11,317 | ₩10,841 | ₩10,875 | -2.52% | 18.9만 |
|---|
| 2025.11.13 | ₩11,129 | ₩11,572 | ₩11,129 | ₩11,277 | +1.33% | 25.3만 |
|---|
| 2025.11.12 | ₩11,062 | ₩11,525 | ₩10,841 | ₩11,250 | +1.70% | 41.9만 |
|---|
| 2025.11.11 | ₩10,861 | ₩11,237 | ₩10,607 | ₩10,982 | +1.11% | 48.3만 |
|---|
| 2025.11.10 | ₩10,700 | ₩11,103 | ₩10,620 | ₩10,633 | -0.63% | 28.7만 |
|---|
| 2025.11.07 | ₩10,727 | ₩11,036 | ₩10,513 | ₩10,794 | +0.63% | 32.9만 |
|---|
| 2025.11.06 | ₩10,754 | ₩11,076 | ₩10,633 | ₩10,834 | +0.75% | 37.6만 |
|---|
| 2025.11.05 | ₩11,304 | ₩11,532 | ₩10,580 | ₩10,700 | -5.34% | 30.3만 |
|---|
| 2025.11.04 | ₩10,875 | ₩11,250 | ₩10,674 | ₩10,821 | -0.49% | 130만 |
|---|
| 2025.11.03 | ₩11,237 | ₩11,478 | ₩11,036 | ₩11,049 | -1.67% | 58.1만 |
|---|
| 2025.10.31 | ₩10,700 | ₩11,250 | ₩10,553 | ₩11,237 | +5.01% | 15.5만 |
|---|
| 2025.10.30 | ₩10,607 | ₩10,955 | ₩10,486 | ₩10,700 | +0.88% | 14만 |
|---|
| 2025.10.29 | ₩10,727 | ₩11,036 | ₩10,633 | ₩10,727 | 0.00% | 22.8만 |
|---|
| 2025.10.28 | ₩10,875 | ₩10,969 | ₩10,633 | ₩10,888 | +0.12% | 17.9만 |
|---|
| 2025.10.27 | ₩11,197 | ₩11,290 | ₩10,955 | ₩10,969 | -2.04% | 8.6만 |
|---|
| 2025.10.24 | ₩11,371 | ₩11,666 | ₩11,183 | ₩11,210 | -1.42% | 9만 |
|---|
| 2025.10.23 | ₩11,398 | ₩11,465 | ₩11,190 | ₩11,304 | -0.82% | 10.4만 |
|---|
| 2025.10.22 | ₩12,041 | ₩12,041 | ₩11,076 | ₩11,290 | -6.24% | 29.5만 |
|---|
| 2025.10.21 | ₩11,679 | ₩12,001 | ₩11,626 | ₩11,947 | +2.30% | 8.7만 |
|---|
| 2025.10.20 | ₩12,149 | ₩12,149 | ₩11,559 | ₩11,760 | -3.20% | 14.9만 |
|---|
| 2025.10.17 | ₩12,779 | ₩12,873 | ₩11,947 | ₩12,041 | -5.77% | 31.1만 |
|---|
| 2025.10.16 | ₩12,980 | ₩13,101 | ₩12,739 | ₩12,899 | -0.62% | 14.4만 |
|---|
| 2025.10.15 | ₩13,369 | ₩13,489 | ₩12,859 | ₩12,926 | -3.31% | 19만 |
|---|
| 2025.10.14 | ₩13,221 | ₩13,543 | ₩13,114 | ₩13,302 | +0.61% | 17.4만 |
|---|
| 2025.10.13 | ₩13,355 | ₩13,570 | ₩13,178 | ₩13,369 | +0.10% | 12.7만 |
|---|
| 2025.10.10 | ₩13,288 | ₩13,436 | ₩13,020 | ₩13,034 | -1.92% | 14.3만 |
|---|