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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩7,049 | ₩7,250 | ₩6,687 | ₩6,714 | -4.75% | 21.8만 |
| 2026.09.28–2026.10.02 | ₩7,008 | ₩7,571 | ₩6,928 | ₩7,089 | +1.15% | 27.2만 |
| 2026.09.21–2026.09.25 | ₩7,464 | ₩7,496 | ₩6,834 | ₩6,982 | -6.46% | 22만 |
| 2026.09.14–2026.09.18 | ₩7,719 | ₩7,772 | ₩7,102 | ₩7,410 | -3.99% | 51.5만 |
| 2026.09.08–2026.09.11 | ₩8,348 | ₩8,549 | ₩7,162 | ₩7,558 | -9.47% | 52.9만 |
| 2026.08.31–2026.09.04 | ₩8,590 | ₩8,804 | ₩8,013 | ₩8,429 | -1.87% | 34.6만 |
| 2026.08.24–2026.08.28 | ₩9,193 | ₩9,239 | ₩7,397 | ₩8,683 | -5.54% | 85.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,353 |
| ₩8,804 |
| ₩9,112 |
| -2.58% |
| 28.2만 |
| 2026.08.10–2026.08.14 | ₩8,978 | ₩9,394 | ₩8,737 | ₩9,327 | +3.88% | 18만 |
|---|
| 2026.08.03–2026.08.07 | ₩8,898 | ₩9,260 | ₩8,777 | ₩8,951 | +0.60% | 35.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩9,260 | ₩9,648 | ₩8,925 | ₩8,978 | -3.04% | 34.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩9,822 | ₩9,963 | ₩9,139 | ₩9,219 | -6.14% | 52.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩9,796 | ₩10,332 | ₩9,528 | ₩9,930 | +1.37% | 43만 |
|---|
| 2026.07.06–2026.07.10 | ₩10,318 | ₩10,720 | ₩9,380 | ₩9,782 | -5.19% | 57.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩10,546 | ₩10,760 | ₩9,863 | ₩10,318 | -2.16% | 41.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩10,171 | ₩10,801 | ₩10,050 | ₩10,573 | +3.95% | 93만 |
|---|
| 2026.06.15–2026.06.18 | ₩11,658 | ₩11,792 | ₩10,104 | ₩10,171 | -12.76% | 102.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩10,399 | ₩12,074 | ₩9,735 | ₩11,739 | +12.89% | 76만 |
|---|
| 2026.06.01–2026.06.05 | ₩10,908 | ₩11,129 | ₩9,635 | ₩10,224 | -6.27% | 37.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩11,926 | ₩12,730 | ₩10,908 | ₩10,975 | -7.98% | 46.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩10,868 | ₩12,141 | ₩10,780 | ₩11,953 | +9.99% | 37.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩10,881 | ₩11,296 | ₩10,278 | ₩10,988 | +0.99% | 46만 |
|---|
| 2026.05.04–2026.05.08 | ₩10,399 | ₩11,042 | ₩8,710 | ₩11,042 | +6.19% | 49.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩9,956 | ₩10,908 | ₩9,554 | ₩10,466 | +5.11% | 21.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩11,832 | ₩12,342 | ₩9,541 | ₩9,702 | -18.01% | 32.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩11,229 | ₩12,060 | ₩10,948 | ₩12,060 | +7.40% | 20.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩11,377 | ₩11,799 | ₩10,908 | ₩11,390 | +0.12% | 31.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩10,600 | ₩11,658 | ₩10,533 | ₩11,511 | +8.60% | 20만 |
|---|
| 2026.03.23–2026.03.27 | ₩10,452 | ₩11,337 | ₩10,224 | ₩10,626 | +1.67% | 37.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩10,613 | ₩10,975 | ₩10,184 | ₩10,291 | -3.03% | 41.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩11,203 | ₩11,685 | ₩10,452 | ₩10,519 | -6.10% | 49.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩10,961 | ₩11,645 | ₩10,841 | ₩11,444 | +4.40% | 84.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩11,323 | ₩11,484 | ₩10,693 | ₩11,216 | -0.95% | 83.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩10,559 | ₩11,725 | ₩10,372 | ₩11,484 | +8.76% | 85.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩8,951 | ₩10,760 | ₩8,777 | ₩10,492 | +17.22% | 177.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩10,600 | ₩10,908 | ₩7,645 | ₩8,884 | -16.18% | 407만 |
|---|
| 2026.01.26–2026.01.30 | ₩11,712 | ₩11,739 | ₩10,600 | ₩10,854 | -7.32% | 59.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩12,167 | ₩12,502 | ₩11,645 | ₩11,725 | -3.63% | 40.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩11,725 | ₩12,851 | ₩11,678 | ₩12,315 | +5.03% | 59.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩11,296 | ₩12,730 | ₩11,296 | ₩11,819 | +4.63% | 116.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩11,685 | ₩12,114 | ₩10,988 | ₩11,377 | -2.64% | 91.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩12,020 | ₩12,194 | ₩11,725 | ₩11,913 | -0.89% | 72.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩12,275 | ₩12,342 | ₩11,832 | ₩12,060 | -1.75% | 101.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩11,471 | ₩12,569 | ₩11,249 | ₩12,114 | +5.61% | 130.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩10,372 | ₩11,806 | ₩10,372 | ₩11,404 | +9.95% | 176만 |
|---|
| 2025.11.24–2025.11.28 | ₩9,581 | ₩10,908 | ₩9,474 | ₩10,479 | +9.37% | 194.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩10,653 | ₩11,256 | ₩9,327 | ₩9,608 | -9.81% | 267.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩10,693 | ₩11,564 | ₩10,600 | ₩10,868 | +1.63% | 163만 |
|---|
| 2025.11.03–2025.11.07 | ₩11,229 | ₩11,524 | ₩10,506 | ₩10,787 | -3.94% | 288.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩11,189 | ₩11,283 | ₩10,479 | ₩11,229 | +0.36% | 78.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩12,141 | ₩12,141 | ₩11,069 | ₩11,203 | -7.73% | 72.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,347 | ₩13,561 | ₩11,940 | ₩12,033 | -9.84% | 94.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,280 | ₩13,427 | ₩13,012 | ₩13,025 | -1.92% | 14.3만 |
|---|