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 | ₩6,759 | ₩6,893 | ₩6,692 | ₩6,719 | -0.60% | 2.8만 |
| 2026.10.08 | ₩6,866 | ₩6,947 | ₩6,706 | ₩6,799 | -0.98% | 5.7만 |
| 2026.10.07 | ₩7,027 | ₩7,027 | ₩6,866 | ₩6,933 | -1.34% | 4.3만 |
| 2026.10.06 | ₩7,161 | ₩7,229 | ₩7,027 | ₩7,094 | -0.94% | 5.3만 |
| 2026.10.05 | ₩7,054 | ₩7,255 | ₩7,041 | ₩7,054 | 0.00% | 3.8만 |
| 2026.10.02 | ₩7,054 | ₩7,309 | ₩6,987 | ₩7,094 | +0.57% | 3.6만 |
| 2026.10.01 | ₩7,255 | ₩7,255 | ₩6,933 | ₩7,027 | -3.14% | 5.1만 |
| 2026.09.30 | ₩7,282 | ₩7,550 | ₩7,148 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,188 |
| -1.29% |
| 4.6만 |
| 2026.09.29 | ₩7,121 | ₩7,389 | ₩7,094 | ₩7,282 | +2.26% | 6.2만 |
|---|
| 2026.09.28 | ₩7,014 | ₩7,577 | ₩6,947 | ₩7,148 | +1.91% | 7.7만 |
|---|
| 2026.09.25 | ₩6,960 | ₩7,115 | ₩6,840 | ₩6,987 | +0.39% | 6.1만 |
|---|
| 2026.09.24 | ₩7,188 | ₩7,188 | ₩6,920 | ₩6,960 | -3.17% | 5.7만 |
|---|
| 2026.09.23 | ₩7,094 | ₩7,356 | ₩7,054 | ₩7,081 | -0.19% | 3.3만 |
|---|
| 2026.09.22 | ₩7,322 | ₩7,502 | ₩7,088 | ₩7,135 | -2.56% | 4만 |
|---|
| 2026.09.21 | ₩7,470 | ₩7,470 | ₩7,270 | ₩7,282 | -2.51% | 2.9만 |
|---|
| 2026.09.18 | ₩7,336 | ₩7,483 | ₩7,121 | ₩7,416 | +1.10% | 29.4만 |
|---|
| 2026.09.17 | ₩7,296 | ₩7,379 | ₩7,175 | ₩7,363 | +0.92% | 4.8만 |
|---|
| 2026.09.16 | ₩7,336 | ₩7,524 | ₩7,148 | ₩7,161 | -2.38% | 5.1만 |
|---|
| 2026.09.15 | ₩7,363 | ₩7,403 | ₩7,108 | ₩7,363 | 0.00% | 5.9만 |
|---|
| 2026.09.14 | ₩7,725 | ₩7,778 | ₩7,443 | ₩7,457 | -3.47% | 6.4만 |
|---|
| 2026.09.11 | ₩7,631 | ₩7,711 | ₩7,336 | ₩7,564 | -0.88% | 11.6만 |
|---|
| 2026.09.10 | ₩7,537 | ₩7,537 | ₩7,168 | ₩7,430 | -1.42% | 16.9만 |
|---|
| 2026.09.09 | ₩7,738 | ₩7,993 | ₩7,296 | ₩7,376 | -4.68% | 15만 |
|---|
| 2026.09.08 | ₩8,355 | ₩8,556 | ₩7,738 | ₩7,792 | -6.74% | 9.5만 |
|---|
| 2026.09.04 | ₩8,368 | ₩8,637 | ₩8,322 | ₩8,436 | +0.80% | 6.8만 |
|---|
| 2026.09.03 | ₩8,342 | ₩8,489 | ₩8,248 | ₩8,368 | +0.32% | 5.9만 |
|---|
| 2026.09.02 | ₩8,301 | ₩8,623 | ₩8,234 | ₩8,368 | +0.81% | 6.3만 |
|---|
| 2026.09.01 | ₩8,395 | ₩8,442 | ₩8,020 | ₩8,181 | -2.56% | 8.1만 |
|---|
| 2026.08.31 | ₩8,596 | ₩8,811 | ₩8,375 | ₩8,449 | -1.72% | 7.7만 |
|---|
| 2026.08.28 | ₩8,449 | ₩8,798 | ₩8,261 | ₩8,690 | +2.86% | 11.8만 |
|---|
| 2026.08.27 | ₩8,275 | ₩8,851 | ₩7,403 | ₩8,395 | +1.46% | 56.3만 |
|---|
| 2026.08.26 | ₩9,066 | ₩9,153 | ₩8,891 | ₩9,039 | -0.30% | 5.9만 |
|---|
| 2026.08.25 | ₩8,972 | ₩9,173 | ₩8,851 | ₩8,985 | +0.15% | 5.3만 |
|---|
| 2026.08.24 | ₩9,200 | ₩9,247 | ₩8,965 | ₩8,999 | -2.19% | 6.1만 |
|---|
| 2026.08.21 | ₩8,891 | ₩9,240 | ₩8,851 | ₩9,119 | +2.56% | 5.7만 |
|---|
| 2026.08.20 | ₩8,878 | ₩9,093 | ₩8,824 | ₩8,824 | -0.60% | 7.7만 |
|---|
| 2026.08.19 | ₩8,878 | ₩9,254 | ₩8,838 | ₩8,945 | +0.76% | 6.2만 |
|---|
| 2026.08.18 | ₩9,119 | ₩9,119 | ₩8,811 | ₩8,851 | -2.94% | 5만 |
|---|
| 2026.08.17 | ₩9,361 | ₩9,361 | ₩8,972 | ₩8,985 | -4.01% | 3.5만 |
|---|
| 2026.08.14 | ₩9,213 | ₩9,401 | ₩9,119 | ₩9,334 | +1.31% | 3만 |
|---|
| 2026.08.13 | ₩9,160 | ₩9,321 | ₩9,099 | ₩9,146 | -0.15% | 3.2만 |
|---|
| 2026.08.12 | ₩8,945 | ₩9,213 | ₩8,811 | ₩9,213 | +3.00% | 4.1만 |
|---|
| 2026.08.11 | ₩8,878 | ₩8,969 | ₩8,757 | ₩8,824 | -0.60% | 2.8만 |
|---|
| 2026.08.10 | ₩8,985 | ₩8,985 | ₩8,744 | ₩8,784 | -2.24% | 5만 |
|---|
| 2026.08.07 | ₩8,865 | ₩9,227 | ₩8,865 | ₩8,959 | +1.06% | 4.1만 |
|---|
| 2026.08.06 | ₩9,039 | ₩9,119 | ₩8,784 | ₩8,959 | -0.89% | 9.4만 |
|---|
| 2026.08.05 | ₩9,026 | ₩9,146 | ₩8,905 | ₩9,106 | +0.89% | 6.4만 |
|---|
| 2026.08.04 | ₩9,026 | ₩9,240 | ₩8,791 | ₩9,133 | +1.19% | 8만 |
|---|
| 2026.08.03 | ₩8,905 | ₩9,267 | ₩8,882 | ₩9,039 | +1.51% | 7.5만 |
|---|
| 2026.07.31 | ₩9,549 | ₩9,549 | ₩8,932 | ₩8,985 | -5.90% | 9.4만 |
|---|
| 2026.07.30 | ₩9,535 | ₩9,535 | ₩9,254 | ₩9,428 | -1.13% | 8.3만 |
|---|
| 2026.07.29 | ₩9,468 | ₩9,656 | ₩9,388 | ₩9,428 | -0.42% | 5.8만 |
|---|
| 2026.07.28 | ₩9,602 | ₩9,602 | ₩9,227 | ₩9,388 | -2.23% | 5.8만 |
|---|
| 2026.07.27 | ₩9,267 | ₩9,575 | ₩9,267 | ₩9,468 | +2.17% | 5.4만 |
|---|
| 2026.07.24 | ₩9,388 | ₩9,441 | ₩9,146 | ₩9,227 | -1.71% | 10.6만 |
|---|
| 2026.07.23 | ₩9,495 | ₩9,696 | ₩9,146 | ₩9,213 | -2.97% | 11.6만 |
|---|
| 2026.07.22 | ₩9,669 | ₩9,971 | ₩9,401 | ₩9,575 | -0.97% | 12만 |
|---|
| 2026.07.21 | ₩9,710 | ₩9,897 | ₩9,522 | ₩9,629 | -0.83% | 10.5만 |
|---|
| 2026.07.20 | ₩9,830 | ₩9,911 | ₩9,535 | ₩9,723 | -1.09% | 8.1만 |
|---|
| 2026.07.17 | ₩9,629 | ₩10,005 | ₩9,629 | ₩9,938 | +3.20% | 6.4만 |
|---|
| 2026.07.16 | ₩9,683 | ₩10,058 | ₩9,602 | ₩9,750 | +0.69% | 4.5만 |
|---|
| 2026.07.15 | ₩9,830 | ₩9,936 | ₩9,535 | ₩9,643 | -1.91% | 5.1만 |
|---|
| 2026.07.14 | ₩9,817 | ₩9,897 | ₩9,535 | ₩9,629 | -1.91% | 12.4만 |
|---|
| 2026.07.13 | ₩9,803 | ₩10,340 | ₩9,803 | ₩9,857 | +0.55% | 14.5만 |
|---|
| 2026.07.10 | ₩9,589 | ₩9,844 | ₩9,547 | ₩9,790 | +2.10% | 4.3만 |
|---|
| 2026.07.09 | ₩9,388 | ₩9,978 | ₩9,388 | ₩9,602 | +2.29% | 13만 |
|---|
| 2026.07.08 | ₩9,683 | ₩9,837 | ₩9,401 | ₩9,468 | -2.22% | 17.1만 |
|---|
| 2026.07.07 | ₩10,380 | ₩10,729 | ₩9,683 | ₩9,736 | -6.20% | 13.8만 |
|---|
| 2026.07.06 | ₩10,326 | ₩10,648 | ₩10,206 | ₩10,407 | +0.78% | 9.2만 |
|---|
| 2026.07.02 | ₩10,501 | ₩10,615 | ₩10,192 | ₩10,326 | -1.66% | 9.8만 |
|---|
| 2026.07.01 | ₩10,098 | ₩10,769 | ₩10,098 | ₩10,420 | +3.19% | 13.6만 |
|---|
| 2026.06.30 | ₩10,246 | ₩10,423 | ₩9,870 | ₩10,031 | -2.09% | 11.6만 |
|---|
| 2026.06.29 | ₩10,554 | ₩10,702 | ₩10,313 | ₩10,420 | -1.27% | 6.1만 |
|---|
| 2026.06.26 | ₩10,098 | ₩10,581 | ₩10,098 | ₩10,581 | +4.78% | 7.2만 |
|---|
| 2026.06.25 | ₩10,246 | ₩10,501 | ₩10,179 | ₩10,246 | 0.00% | 13.6만 |
|---|
| 2026.06.24 | ₩10,407 | ₩10,809 | ₩10,259 | ₩10,259 | -1.42% | 7.3만 |
|---|
| 2026.06.23 | ₩10,326 | ₩10,769 | ₩10,098 | ₩10,326 | 0.00% | 30.8만 |
|---|
| 2026.06.22 | ₩10,179 | ₩10,668 | ₩10,058 | ₩10,246 | +0.66% | 34.2만 |
|---|
| 2026.06.18 | ₩10,729 | ₩10,990 | ₩10,112 | ₩10,179 | -5.12% | 38.3만 |
|---|
| 2026.06.17 | ₩10,622 | ₩11,379 | ₩10,622 | ₩10,756 | +1.26% | 27.4만 |
|---|
| 2026.06.16 | ₩11,426 | ₩11,507 | ₩10,447 | ₩10,635 | -6.92% | 24.7만 |
|---|
| 2026.06.15 | ₩11,668 | ₩11,802 | ₩10,849 | ₩11,359 | -2.64% | 12.2만 |
|---|
| 2026.06.12 | ₩11,802 | ₩12,083 | ₩11,708 | ₩11,748 | -0.45% | 13.4만 |
|---|
| 2026.06.11 | ₩11,735 | ₩11,949 | ₩11,225 | ₩11,815 | +0.69% | 9.6만 |
|---|
| 2026.06.10 | ₩10,420 | ₩11,862 | ₩10,420 | ₩11,842 | +13.64% | 19.6만 |
|---|
| 2026.06.09 | ₩10,823 | ₩11,064 | ₩9,743 | ₩10,622 | -1.86% | 19.2만 |
|---|
| 2026.06.08 | ₩10,407 | ₩11,507 | ₩10,407 | ₩10,943 | +5.15% | 14.3만 |
|---|
| 2026.06.05 | ₩10,085 | ₩10,481 | ₩9,830 | ₩10,233 | +1.46% | 6.8만 |
|---|
| 2026.06.04 | ₩9,870 | ₩10,313 | ₩9,763 | ₩10,273 | +4.08% | 8.4만 |
|---|
| 2026.06.03 | ₩10,487 | ₩10,487 | ₩9,643 | ₩9,870 | -5.88% | 10.4만 |
|---|
| 2026.06.02 | ₩10,675 | ₩10,984 | ₩10,286 | ₩10,407 | -2.51% | 4.3만 |
|---|
| 2026.06.01 | ₩10,917 | ₩11,138 | ₩10,233 | ₩10,702 | -1.97% | 7.3만 |
|---|
| 2026.05.29 | ₩11,775 | ₩11,858 | ₩10,917 | ₩10,984 | -6.72% | 6.8만 |
|---|
| 2026.05.28 | ₩11,842 | ₩12,103 | ₩11,815 | ₩11,963 | +1.02% | 6.8만 |
|---|
| 2026.05.27 | ₩12,660 | ₩12,660 | ₩11,949 | ₩11,976 | -5.40% | 12.8만 |
|---|
| 2026.05.26 | ₩11,936 | ₩12,740 | ₩11,889 | ₩12,727 | +6.63% | 19.9만 |
|---|
| 2026.05.22 | ₩11,882 | ₩12,150 | ₩11,829 | ₩11,963 | +0.68% | 11.7만 |
|---|
| 2026.05.21 | ₩11,708 | ₩12,010 | ₩11,346 | ₩11,896 | +1.60% | 4.6만 |
|---|
| 2026.05.20 | ₩10,943 | ₩11,761 | ₩10,789 | ₩11,614 | +6.13% | 7.2만 |
|---|
| 2026.05.19 | ₩11,091 | ₩11,419 | ₩10,943 | ₩11,037 | -0.48% | 5.3만 |
|---|
| 2026.05.18 | ₩10,876 | ₩11,453 | ₩10,796 | ₩11,279 | +3.70% | 8.5만 |
|---|
| 2026.05.15 | ₩10,702 | ₩11,238 | ₩10,588 | ₩10,997 | +2.76% | 7.7만 |
|---|
| 2026.05.14 | ₩10,447 | ₩11,051 | ₩10,447 | ₩10,917 | +4.49% | 7.2만 |
|---|
| 2026.05.13 | ₩11,037 | ₩11,305 | ₩10,286 | ₩10,487 | -4.98% | 8.7만 |
|---|
| 2026.05.12 | ₩10,528 | ₩10,984 | ₩10,367 | ₩10,930 | +3.82% | 13.7만 |
|---|
| 2026.05.11 | ₩10,890 | ₩10,890 | ₩10,400 | ₩10,622 | -2.46% | 8.8만 |
|---|
| 2026.05.08 | ₩9,938 | ₩11,051 | ₩9,589 | ₩11,051 | +11.20% | 12.3만 |
|---|
| 2026.05.07 | ₩9,911 | ₩10,414 | ₩9,401 | ₩10,098 | +1.89% | 8만 |
|---|
| 2026.05.06 | ₩8,717 | ₩10,776 | ₩8,717 | ₩10,273 | +17.85% | 16.6만 |
|---|
| 2026.05.05 | ₩10,541 | ₩10,823 | ₩10,340 | ₩10,394 | -1.40% | 8.2만 |
|---|
| 2026.05.04 | ₩10,407 | ₩10,782 | ₩10,300 | ₩10,501 | +0.90% | 4.7만 |
|---|
| 2026.05.01 | ₩10,756 | ₩10,917 | ₩10,132 | ₩10,474 | -2.62% | 3.3만 |
|---|
| 2026.04.30 | ₩10,179 | ₩10,702 | ₩10,179 | ₩10,662 | +4.74% | 5.4만 |
|---|
| 2026.04.29 | ₩9,689 | ₩10,166 | ₩9,602 | ₩10,098 | +4.22% | 4만 |
|---|
| 2026.04.28 | ₩9,777 | ₩9,978 | ₩9,575 | ₩9,777 | 0.00% | 3.7만 |
|---|
| 2026.04.27 | ₩9,964 | ₩9,974 | ₩9,562 | ₩9,938 | -0.27% | 5.3만 |
|---|
| 2026.04.24 | ₩10,273 | ₩10,273 | ₩9,549 | ₩9,710 | -5.48% | 9.1만 |
|---|
| 2026.04.23 | ₩10,943 | ₩11,118 | ₩9,817 | ₩10,098 | -7.72% | 13만 |
|---|
| 2026.04.22 | ₩11,922 | ₩12,070 | ₩11,583 | ₩11,748 | -1.46% | 2.8만 |
|---|
| 2026.04.21 | ₩12,070 | ₩12,238 | ₩11,574 | ₩11,802 | -2.22% | 4.4만 |
|---|
| 2026.04.20 | ₩11,842 | ₩12,352 | ₩11,842 | ₩12,083 | +2.04% | 3.5만 |
|---|
| 2026.04.17 | ₩11,694 | ₩12,070 | ₩11,694 | ₩12,070 | +3.21% | 5.1만 |
|---|
| 2026.04.16 | ₩11,238 | ₩11,788 | ₩11,145 | ₩11,440 | +1.79% | 3.9만 |
|---|
| 2026.04.15 | ₩11,024 | ₩11,453 | ₩11,006 | ₩11,319 | +2.68% | 4.8만 |
|---|
| 2026.04.14 | ₩11,091 | ₩11,212 | ₩10,997 | ₩11,010 | -0.73% | 3.1만 |
|---|
| 2026.04.13 | ₩11,238 | ₩11,272 | ₩10,957 | ₩10,957 | -2.51% | 3.4만 |
|---|
| 2026.04.10 | ₩11,708 | ₩11,808 | ₩11,332 | ₩11,399 | -2.63% | 10.3만 |
|---|
| 2026.04.09 | ₩11,587 | ₩11,735 | ₩11,395 | ₩11,627 | +0.35% | 5.4만 |
|---|
| 2026.04.08 | ₩11,668 | ₩11,681 | ₩11,252 | ₩11,533 | -1.15% | 5.7만 |
|---|
| 2026.04.07 | ₩11,399 | ₩11,560 | ₩10,917 | ₩11,171 | -2.00% | 5.8만 |
|---|
| 2026.04.06 | ₩11,386 | ₩11,708 | ₩11,386 | ₩11,574 | +1.65% | 4.3만 |
|---|
| 2026.04.02 | ₩11,037 | ₩11,668 | ₩10,782 | ₩11,520 | +4.37% | 6.1만 |
|---|
| 2026.04.01 | ₩11,212 | ₩11,480 | ₩11,212 | ₩11,359 | +1.32% | 5.4만 |
|---|
| 2026.03.31 | ₩10,890 | ₩11,238 | ₩10,777 | ₩11,158 | +2.46% | 4.2만 |
|---|
| 2026.03.30 | ₩10,608 | ₩10,756 | ₩10,541 | ₩10,715 | +1.01% | 4.2만 |
|---|
| 2026.03.27 | ₩10,595 | ₩10,729 | ₩10,461 | ₩10,635 | +0.38% | 7.2만 |
|---|
| 2026.03.26 | ₩11,051 | ₩11,346 | ₩10,675 | ₩10,729 | -2.91% | 5.8만 |
|---|
| 2026.03.25 | ₩11,051 | ₩11,051 | ₩10,666 | ₩10,917 | -1.21% | 6.2만 |
|---|
| 2026.03.24 | ₩10,554 | ₩10,917 | ₩10,233 | ₩10,782 | +2.16% | 9.8만 |
|---|
| 2026.03.23 | ₩10,461 | ₩10,756 | ₩10,380 | ₩10,554 | +0.90% | 8.8만 |
|---|
| 2026.03.20 | ₩10,662 | ₩10,662 | ₩10,192 | ₩10,300 | -3.40% | 11.9만 |
|---|
| 2026.03.19 | ₩10,575 | ₩10,689 | ₩10,367 | ₩10,541 | -0.32% | 6.7만 |
|---|
| 2026.03.18 | ₩10,608 | ₩10,849 | ₩10,581 | ₩10,622 | +0.13% | 10만 |
|---|
| 2026.03.17 | ₩10,756 | ₩10,984 | ₩10,662 | ₩10,796 | +0.37% | 4.2만 |
|---|
| 2026.03.16 | ₩10,622 | ₩10,769 | ₩10,514 | ₩10,675 | +0.51% | 8.8만 |
|---|
| 2026.03.13 | ₩10,595 | ₩10,823 | ₩10,461 | ₩10,528 | -0.63% | 6.4만 |
|---|
| 2026.03.12 | ₩11,480 | ₩11,527 | ₩10,528 | ₩10,528 | -8.29% | 7.2만 |
|---|
| 2026.03.11 | ₩11,533 | ₩11,694 | ₩11,406 | ₩11,614 | +0.70% | 10.5만 |
|---|
| 2026.03.10 | ₩11,399 | ₩11,681 | ₩11,305 | ₩11,399 | 0.00% | 11.3만 |
|---|
| 2026.03.09 | ₩11,212 | ₩11,654 | ₩10,984 | ₩11,547 | +2.99% | 14.5만 |
|---|
| 2026.03.06 | ₩11,118 | ₩11,480 | ₩11,024 | ₩11,453 | +3.02% | 14.1만 |
|---|
| 2026.03.05 | ₩11,453 | ₩11,601 | ₩11,359 | ₩11,386 | -0.59% | 12.7만 |
|---|
| 2026.03.04 | ₩11,212 | ₩11,654 | ₩11,212 | ₩11,399 | +1.67% | 10.8만 |
|---|
| 2026.03.03 | ₩11,037 | ₩11,641 | ₩10,917 | ₩11,238 | +1.82% | 32.8만 |
|---|
| 2026.03.02 | ₩10,970 | ₩11,520 | ₩10,849 | ₩11,319 | +3.18% | 13.8만 |
|---|
| 2026.02.27 | ₩11,171 | ₩11,352 | ₩10,970 | ₩11,225 | +0.48% | 10.4만 |
|---|
| 2026.02.26 | ₩11,225 | ₩11,466 | ₩11,002 | ₩11,292 | +0.60% | 18.1만 |
|---|
| 2026.02.25 | ₩11,265 | ₩11,332 | ₩11,064 | ₩11,319 | +0.48% | 13.9만 |
|---|
| 2026.02.24 | ₩11,051 | ₩11,493 | ₩11,010 | ₩11,292 | +2.18% | 20.5만 |
|---|
| 2026.02.23 | ₩11,332 | ₩11,399 | ₩10,702 | ₩11,064 | -2.37% | 21.1만 |
|---|
| 2026.02.20 | ₩11,359 | ₩11,681 | ₩11,319 | ₩11,493 | +1.18% | 16.2만 |
|---|
| 2026.02.19 | ₩11,104 | ₩11,668 | ₩11,104 | ₩11,547 | +3.99% | 26만 |
|---|
| 2026.02.18 | ₩10,917 | ₩11,735 | ₩10,917 | ₩11,426 | +4.67% | 19.2만 |
|---|
| 2026.02.17 | ₩10,568 | ₩11,077 | ₩10,380 | ₩11,051 | +4.57% | 24.3만 |
|---|
| 2026.02.13 | ₩10,635 | ₩10,769 | ₩10,326 | ₩10,501 | -1.26% | 19.4만 |
|---|
| 2026.02.12 | ₩10,166 | ₩10,541 | ₩9,870 | ₩10,112 | -0.53% | 36.6만 |
|---|
| 2026.02.11 | ₩10,005 | ₩10,152 | ₩9,495 | ₩9,991 | -0.13% | 18.9만 |
|---|
| 2026.02.10 | ₩9,710 | ₩10,501 | ₩9,424 | ₩10,125 | +4.28% | 45.9만 |
|---|
| 2026.02.09 | ₩8,959 | ₩10,085 | ₩8,784 | ₩9,643 | +7.63% | 56.7만 |
|---|
| 2026.02.06 | ₩8,677 | ₩9,093 | ₩8,650 | ₩8,891 | +2.47% | 53.2만 |
|---|
| 2026.02.05 | ₩9,643 | ₩9,643 | ₩7,651 | ₩8,503 | -11.82% | 251.1만 |
|---|
| 2026.02.04 | ₩9,723 | ₩10,005 | ₩9,522 | ₩9,830 | +1.10% | 32.1만 |
|---|
| 2026.02.03 | ₩10,447 | ₩10,568 | ₩9,119 | ₩9,683 | -7.32% | 50.4만 |
|---|
| 2026.02.02 | ₩10,608 | ₩10,917 | ₩10,601 | ₩10,662 | +0.51% | 20.3만 |
|---|
| 2026.01.30 | ₩10,836 | ₩10,943 | ₩10,608 | ₩10,863 | +0.25% | 12.6만 |
|---|
| 2026.01.29 | ₩10,984 | ₩11,165 | ₩10,782 | ₩10,970 | -0.12% | 16.1만 |
|---|
| 2026.01.28 | ₩11,587 | ₩11,627 | ₩10,957 | ₩10,957 | -5.44% | 13.7만 |
|---|
| 2026.01.27 | ₩11,641 | ₩11,748 | ₩11,507 | ₩11,601 | -0.35% | 7.6만 |
|---|
| 2026.01.26 | ₩11,721 | ₩11,721 | ₩11,426 | ₩11,654 | -0.57% | 9.9만 |
|---|
| 2026.01.23 | ₩12,070 | ₩12,070 | ₩11,654 | ₩11,735 | -2.78% | 10만 |
|---|
| 2026.01.22 | ₩12,164 | ₩12,512 | ₩12,036 | ₩12,097 | -0.55% | 9.2만 |
|---|
| 2026.01.21 | ₩11,963 | ₩12,063 | ₩11,795 | ₩12,030 | +0.56% | 11.5만 |
|---|
| 2026.01.20 | ₩12,177 | ₩12,197 | ₩11,775 | ₩11,869 | -2.53% | 9.5만 |
|---|
| 2026.01.16 | ₩12,298 | ₩12,445 | ₩12,043 | ₩12,325 | +0.22% | 9.3만 |
|---|
| 2026.01.15 | ₩12,432 | ₩12,861 | ₩12,284 | ₩12,378 | -0.43% | 13.3만 |
|---|
| 2026.01.14 | ₩12,097 | ₩12,419 | ₩11,855 | ₩12,325 | +1.88% | 12.6만 |
|---|
| 2026.01.13 | ₩12,231 | ₩12,459 | ₩11,976 | ₩12,110 | -0.99% | 10.5만 |
|---|
| 2026.01.12 | ₩11,735 | ₩12,244 | ₩11,688 | ₩12,164 | +3.66% | 14.1만 |
|---|
| 2026.01.09 | ₩11,909 | ₩11,909 | ₩11,346 | ₩11,829 | -0.68% | 24.4만 |
|---|
| 2026.01.08 | ₩11,761 | ₩12,043 | ₩11,694 | ₩11,735 | -0.23% | 24.8만 |
|---|
| 2026.01.07 | ₩12,687 | ₩12,700 | ₩11,701 | ₩11,708 | -7.72% | 21.4만 |
|---|
| 2026.01.06 | ₩11,869 | ₩12,740 | ₩11,708 | ₩12,499 | +5.31% | 26.8만 |
|---|
| 2026.01.05 | ₩11,305 | ₩11,815 | ₩11,305 | ₩11,641 | +2.97% | 18.7만 |
|---|
| 2026.01.02 | ₩11,386 | ₩11,440 | ₩10,997 | ₩11,386 | 0.00% | 20만 |
|---|
| 2025.12.31 | ₩11,601 | ₩11,634 | ₩11,225 | ₩11,359 | -2.08% | 37.7만 |
|---|
| 2025.12.30 | ₩12,124 | ₩12,124 | ₩11,574 | ₩11,641 | -3.98% | 16.3만 |
|---|
| 2025.12.29 | ₩11,694 | ₩12,016 | ₩11,694 | ₩11,949 | +2.18% | 17.4만 |
|---|
| 2025.12.26 | ₩12,003 | ₩12,016 | ₩11,735 | ₩11,922 | -0.67% | 22.1만 |
|---|
| 2025.12.24 | ₩12,124 | ₩12,204 | ₩11,963 | ₩12,016 | -0.88% | 13.1만 |
|---|
| 2025.12.23 | ₩11,896 | ₩12,124 | ₩11,829 | ₩12,030 | +1.13% | 21.4만 |
|---|
| 2025.12.22 | ₩12,030 | ₩12,110 | ₩11,896 | ₩11,922 | -0.89% | 15.8만 |
|---|
| 2025.12.19 | ₩11,989 | ₩12,244 | ₩11,989 | ₩12,070 | +0.67% | 21.1만 |
|---|
| 2025.12.18 | ₩12,083 | ₩12,238 | ₩12,023 | ₩12,124 | +0.33% | 25.3만 |
|---|
| 2025.12.17 | ₩11,909 | ₩12,211 | ₩11,842 | ₩11,855 | -0.45% | 19.8만 |
|---|
| 2025.12.16 | ₩12,124 | ₩12,284 | ₩11,869 | ₩11,896 | -1.88% | 16.9만 |
|---|
| 2025.12.15 | ₩12,284 | ₩12,352 | ₩12,030 | ₩12,164 | -0.98% | 18.2만 |
|---|
| 2025.12.12 | ₩11,976 | ₩12,325 | ₩11,976 | ₩12,124 | +1.23% | 31.3만 |
|---|
| 2025.12.11 | ₩12,378 | ₩12,580 | ₩11,963 | ₩12,070 | -2.49% | 22.9만 |
|---|
| 2025.12.10 | ₩11,815 | ₩12,325 | ₩11,802 | ₩12,244 | +3.63% | 24.9만 |
|---|
| 2025.12.09 | ₩11,346 | ₩11,882 | ₩11,309 | ₩11,775 | +3.78% | 22.9만 |
|---|
| 2025.12.08 | ₩11,480 | ₩11,607 | ₩11,259 | ₩11,453 | -0.23% | 28.2만 |
|---|
| 2025.12.05 | ₩11,373 | ₩11,815 | ₩11,373 | ₩11,413 | +0.35% | 35.5만 |
|---|
| 2025.12.04 | ₩11,238 | ₩11,440 | ₩10,997 | ₩11,373 | +1.19% | 32.7만 |
|---|
| 2025.12.03 | ₩11,533 | ₩11,627 | ₩11,198 | ₩11,252 | -2.44% | 48.4만 |
|---|
| 2025.12.02 | ₩10,917 | ₩11,212 | ₩10,890 | ₩10,943 | +0.25% | 28.9만 |
|---|
| 2025.12.01 | ₩10,380 | ₩10,997 | ₩10,380 | ₩10,917 | +5.17% | 30.5만 |
|---|
| 2025.11.28 | ₩10,259 | ₩10,917 | ₩10,058 | ₩10,487 | +2.22% | 29.7만 |
|---|
| 2025.11.26 | ₩10,031 | ₩10,474 | ₩9,897 | ₩10,313 | +2.81% | 83.6만 |
|---|
| 2025.11.25 | ₩9,991 | ₩10,394 | ₩9,710 | ₩9,991 | 0.00% | 39.7만 |
|---|
| 2025.11.24 | ₩9,589 | ₩10,098 | ₩9,482 | ₩9,803 | +2.24% | 41.5만 |
|---|
| 2025.11.21 | ₩9,589 | ₩9,938 | ₩9,549 | ₩9,616 | +0.28% | 54만 |
|---|
| 2025.11.20 | ₩9,616 | ₩9,991 | ₩9,334 | ₩9,482 | -1.39% | 77.3만 |
|---|
| 2025.11.19 | ₩9,750 | ₩9,951 | ₩9,374 | ₩9,522 | -2.34% | 53.7만 |
|---|
| 2025.11.18 | ₩9,924 | ₩10,098 | ₩9,656 | ₩9,710 | -2.16% | 41.1만 |
|---|
| 2025.11.17 | ₩10,662 | ₩11,265 | ₩10,045 | ₩10,058 | -5.66% | 41.1만 |
|---|
| 2025.11.14 | ₩11,158 | ₩11,319 | ₩10,843 | ₩10,876 | -2.52% | 18.9만 |
|---|
| 2025.11.13 | ₩11,131 | ₩11,574 | ₩11,131 | ₩11,279 | +1.33% | 25.3만 |
|---|
| 2025.11.12 | ₩11,064 | ₩11,527 | ₩10,843 | ₩11,252 | +1.70% | 41.9만 |
|---|
| 2025.11.11 | ₩10,863 | ₩11,238 | ₩10,608 | ₩10,984 | +1.11% | 48.3만 |
|---|
| 2025.11.10 | ₩10,702 | ₩11,104 | ₩10,622 | ₩10,635 | -0.63% | 28.7만 |
|---|
| 2025.11.07 | ₩10,729 | ₩11,037 | ₩10,514 | ₩10,796 | +0.63% | 32.9만 |
|---|
| 2025.11.06 | ₩10,756 | ₩11,077 | ₩10,635 | ₩10,836 | +0.75% | 37.6만 |
|---|
| 2025.11.05 | ₩11,305 | ₩11,533 | ₩10,581 | ₩10,702 | -5.34% | 30.3만 |
|---|
| 2025.11.04 | ₩10,876 | ₩11,252 | ₩10,675 | ₩10,823 | -0.49% | 130만 |
|---|
| 2025.11.03 | ₩11,238 | ₩11,480 | ₩11,037 | ₩11,051 | -1.67% | 58.1만 |
|---|
| 2025.10.31 | ₩10,702 | ₩11,252 | ₩10,554 | ₩11,238 | +5.01% | 15.5만 |
|---|
| 2025.10.30 | ₩10,608 | ₩10,957 | ₩10,487 | ₩10,702 | +0.88% | 14만 |
|---|
| 2025.10.29 | ₩10,729 | ₩11,037 | ₩10,635 | ₩10,729 | 0.00% | 22.8만 |
|---|
| 2025.10.28 | ₩10,876 | ₩10,970 | ₩10,635 | ₩10,890 | +0.12% | 17.9만 |
|---|
| 2025.10.27 | ₩11,198 | ₩11,292 | ₩10,957 | ₩10,970 | -2.04% | 8.6만 |
|---|
| 2025.10.24 | ₩11,373 | ₩11,668 | ₩11,185 | ₩11,212 | -1.42% | 9만 |
|---|
| 2025.10.23 | ₩11,399 | ₩11,466 | ₩11,191 | ₩11,305 | -0.82% | 10.4만 |
|---|
| 2025.10.22 | ₩12,043 | ₩12,043 | ₩11,077 | ₩11,292 | -6.24% | 29.5만 |
|---|
| 2025.10.21 | ₩11,681 | ₩12,003 | ₩11,627 | ₩11,949 | +2.30% | 8.7만 |
|---|
| 2025.10.20 | ₩12,150 | ₩12,150 | ₩11,560 | ₩11,761 | -3.20% | 14.9만 |
|---|
| 2025.10.17 | ₩12,781 | ₩12,875 | ₩11,949 | ₩12,043 | -5.77% | 31.1만 |
|---|
| 2025.10.16 | ₩12,982 | ₩13,103 | ₩12,740 | ₩12,901 | -0.62% | 14.4만 |
|---|
| 2025.10.15 | ₩13,371 | ₩13,491 | ₩12,861 | ₩12,928 | -3.31% | 19만 |
|---|
| 2025.10.14 | ₩13,223 | ₩13,545 | ₩13,116 | ₩13,304 | +0.61% | 17.4만 |
|---|
| 2025.10.13 | ₩13,357 | ₩13,572 | ₩13,180 | ₩13,371 | +0.10% | 12.7만 |
|---|
| 2025.10.10 | ₩13,290 | ₩13,438 | ₩13,022 | ₩13,035 | -1.92% | 14.3만 |
|---|