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 | ₩6,754 | ₩6,888 | ₩6,687 | ₩6,714 | -0.60% | 2.8만 |
| 2026.10.08 | ₩6,861 | ₩6,941 | ₩6,700 | ₩6,794 | -0.98% | 5.7만 |
| 2026.10.07 | ₩7,022 | ₩7,022 | ₩6,861 | ₩6,928 | -1.34% | 4.3만 |
| 2026.10.06 | ₩7,156 | ₩7,223 | ₩7,022 | ₩7,089 | -0.94% | 5.3만 |
| 2026.10.05 | ₩7,049 | ₩7,250 | ₩7,035 | ₩7,049 | 0.00% | 3.8만 |
| 2026.10.02 | ₩7,049 | ₩7,303 | ₩6,982 | ₩7,089 | +0.57% | 3.6만 |
| 2026.10.01 | ₩7,250 | ₩7,250 | ₩6,928 | ₩7,022 | -3.14% | 5.1만 |
| 2026.09.30 | ₩7,276 | ₩7,544 | ₩7,142 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,183 |
| -1.29% |
| 4.6만 |
| 2026.09.29 | ₩7,116 | ₩7,384 | ₩7,089 | ₩7,276 | +2.26% | 6.2만 |
|---|
| 2026.09.28 | ₩7,008 | ₩7,571 | ₩6,941 | ₩7,142 | +1.91% | 7.7만 |
|---|
| 2026.09.25 | ₩6,955 | ₩7,109 | ₩6,834 | ₩6,982 | +0.39% | 6.1만 |
|---|
| 2026.09.24 | ₩7,183 | ₩7,183 | ₩6,915 | ₩6,955 | -3.17% | 5.7만 |
|---|
| 2026.09.23 | ₩7,089 | ₩7,350 | ₩7,049 | ₩7,075 | -0.19% | 3.3만 |
|---|
| 2026.09.22 | ₩7,317 | ₩7,496 | ₩7,082 | ₩7,129 | -2.56% | 4만 |
|---|
| 2026.09.21 | ₩7,464 | ₩7,464 | ₩7,264 | ₩7,276 | -2.51% | 2.9만 |
|---|
| 2026.09.18 | ₩7,330 | ₩7,477 | ₩7,116 | ₩7,410 | +1.10% | 29.4만 |
|---|
| 2026.09.17 | ₩7,290 | ₩7,373 | ₩7,169 | ₩7,357 | +0.92% | 4.8만 |
|---|
| 2026.09.16 | ₩7,330 | ₩7,518 | ₩7,142 | ₩7,156 | -2.38% | 5.1만 |
|---|
| 2026.09.15 | ₩7,357 | ₩7,397 | ₩7,102 | ₩7,357 | 0.00% | 5.9만 |
|---|
| 2026.09.14 | ₩7,719 | ₩7,772 | ₩7,437 | ₩7,451 | -3.47% | 6.4만 |
|---|
| 2026.09.11 | ₩7,625 | ₩7,705 | ₩7,330 | ₩7,558 | -0.88% | 11.6만 |
|---|
| 2026.09.10 | ₩7,531 | ₩7,531 | ₩7,162 | ₩7,424 | -1.42% | 16.9만 |
|---|
| 2026.09.09 | ₩7,732 | ₩7,987 | ₩7,290 | ₩7,370 | -4.68% | 15만 |
|---|
| 2026.09.08 | ₩8,348 | ₩8,549 | ₩7,732 | ₩7,786 | -6.74% | 9.5만 |
|---|
| 2026.09.04 | ₩8,362 | ₩8,630 | ₩8,315 | ₩8,429 | +0.80% | 6.8만 |
|---|
| 2026.09.03 | ₩8,335 | ₩8,482 | ₩8,241 | ₩8,362 | +0.32% | 5.9만 |
|---|
| 2026.09.02 | ₩8,295 | ₩8,616 | ₩8,228 | ₩8,362 | +0.81% | 6.3만 |
|---|
| 2026.09.01 | ₩8,389 | ₩8,435 | ₩8,013 | ₩8,174 | -2.56% | 8.1만 |
|---|
| 2026.08.31 | ₩8,590 | ₩8,804 | ₩8,368 | ₩8,442 | -1.72% | 7.7만 |
|---|
| 2026.08.28 | ₩8,442 | ₩8,791 | ₩8,255 | ₩8,683 | +2.86% | 11.8만 |
|---|
| 2026.08.27 | ₩8,268 | ₩8,844 | ₩7,397 | ₩8,389 | +1.46% | 56.3만 |
|---|
| 2026.08.26 | ₩9,059 | ₩9,146 | ₩8,884 | ₩9,032 | -0.30% | 5.9만 |
|---|
| 2026.08.25 | ₩8,965 | ₩9,166 | ₩8,844 | ₩8,978 | +0.15% | 5.3만 |
|---|
| 2026.08.24 | ₩9,193 | ₩9,239 | ₩8,958 | ₩8,992 | -2.19% | 6.1만 |
|---|
| 2026.08.21 | ₩8,884 | ₩9,233 | ₩8,844 | ₩9,112 | +2.56% | 5.7만 |
|---|
| 2026.08.20 | ₩8,871 | ₩9,085 | ₩8,817 | ₩8,817 | -0.60% | 7.7만 |
|---|
| 2026.08.19 | ₩8,871 | ₩9,246 | ₩8,831 | ₩8,938 | +0.76% | 6.2만 |
|---|
| 2026.08.18 | ₩9,112 | ₩9,112 | ₩8,804 | ₩8,844 | -2.94% | 5만 |
|---|
| 2026.08.17 | ₩9,353 | ₩9,353 | ₩8,965 | ₩8,978 | -4.01% | 3.5만 |
|---|
| 2026.08.14 | ₩9,206 | ₩9,394 | ₩9,112 | ₩9,327 | +1.31% | 3만 |
|---|
| 2026.08.13 | ₩9,152 | ₩9,313 | ₩9,092 | ₩9,139 | -0.15% | 3.2만 |
|---|
| 2026.08.12 | ₩8,938 | ₩9,206 | ₩8,804 | ₩9,206 | +3.00% | 4.1만 |
|---|
| 2026.08.11 | ₩8,871 | ₩8,962 | ₩8,750 | ₩8,817 | -0.60% | 2.8만 |
|---|
| 2026.08.10 | ₩8,978 | ₩8,978 | ₩8,737 | ₩8,777 | -2.24% | 5만 |
|---|
| 2026.08.07 | ₩8,858 | ₩9,219 | ₩8,858 | ₩8,951 | +1.06% | 4.1만 |
|---|
| 2026.08.06 | ₩9,032 | ₩9,112 | ₩8,777 | ₩8,951 | -0.89% | 9.4만 |
|---|
| 2026.08.05 | ₩9,018 | ₩9,139 | ₩8,898 | ₩9,099 | +0.89% | 6.4만 |
|---|
| 2026.08.04 | ₩9,018 | ₩9,233 | ₩8,784 | ₩9,126 | +1.19% | 8만 |
|---|
| 2026.08.03 | ₩8,898 | ₩9,260 | ₩8,875 | ₩9,032 | +1.51% | 7.5만 |
|---|
| 2026.07.31 | ₩9,541 | ₩9,541 | ₩8,925 | ₩8,978 | -5.90% | 9.4만 |
|---|
| 2026.07.30 | ₩9,528 | ₩9,528 | ₩9,246 | ₩9,420 | -1.13% | 8.3만 |
|---|
| 2026.07.29 | ₩9,461 | ₩9,648 | ₩9,380 | ₩9,420 | -0.42% | 5.8만 |
|---|
| 2026.07.28 | ₩9,595 | ₩9,595 | ₩9,219 | ₩9,380 | -2.23% | 5.8만 |
|---|
| 2026.07.27 | ₩9,260 | ₩9,568 | ₩9,260 | ₩9,461 | +2.17% | 5.4만 |
|---|
| 2026.07.24 | ₩9,380 | ₩9,434 | ₩9,139 | ₩9,219 | -1.71% | 10.6만 |
|---|
| 2026.07.23 | ₩9,487 | ₩9,688 | ₩9,139 | ₩9,206 | -2.97% | 11.6만 |
|---|
| 2026.07.22 | ₩9,662 | ₩9,963 | ₩9,394 | ₩9,568 | -0.97% | 12만 |
|---|
| 2026.07.21 | ₩9,702 | ₩9,889 | ₩9,514 | ₩9,621 | -0.83% | 10.5만 |
|---|
| 2026.07.20 | ₩9,822 | ₩9,903 | ₩9,528 | ₩9,715 | -1.09% | 8.1만 |
|---|
| 2026.07.17 | ₩9,621 | ₩9,997 | ₩9,621 | ₩9,930 | +3.20% | 6.4만 |
|---|
| 2026.07.16 | ₩9,675 | ₩10,050 | ₩9,595 | ₩9,742 | +0.69% | 4.5만 |
|---|
| 2026.07.15 | ₩9,822 | ₩9,928 | ₩9,528 | ₩9,635 | -1.91% | 5.1만 |
|---|
| 2026.07.14 | ₩9,809 | ₩9,889 | ₩9,528 | ₩9,621 | -1.91% | 12.4만 |
|---|
| 2026.07.13 | ₩9,796 | ₩10,332 | ₩9,796 | ₩9,849 | +0.55% | 14.5만 |
|---|
| 2026.07.10 | ₩9,581 | ₩9,836 | ₩9,540 | ₩9,782 | +2.10% | 4.3만 |
|---|
| 2026.07.09 | ₩9,380 | ₩9,970 | ₩9,380 | ₩9,595 | +2.29% | 13만 |
|---|
| 2026.07.08 | ₩9,675 | ₩9,829 | ₩9,394 | ₩9,461 | -2.22% | 17.1만 |
|---|
| 2026.07.07 | ₩10,372 | ₩10,720 | ₩9,675 | ₩9,729 | -6.20% | 13.8만 |
|---|
| 2026.07.06 | ₩10,318 | ₩10,640 | ₩10,198 | ₩10,399 | +0.78% | 9.2만 |
|---|
| 2026.07.02 | ₩10,492 | ₩10,606 | ₩10,184 | ₩10,318 | -1.66% | 9.8만 |
|---|
| 2026.07.01 | ₩10,090 | ₩10,760 | ₩10,090 | ₩10,412 | +3.19% | 13.6만 |
|---|
| 2026.06.30 | ₩10,238 | ₩10,415 | ₩9,863 | ₩10,023 | -2.09% | 11.6만 |
|---|
| 2026.06.29 | ₩10,546 | ₩10,693 | ₩10,305 | ₩10,412 | -1.27% | 6.1만 |
|---|
| 2026.06.26 | ₩10,090 | ₩10,573 | ₩10,090 | ₩10,573 | +4.78% | 7.2만 |
|---|
| 2026.06.25 | ₩10,238 | ₩10,492 | ₩10,171 | ₩10,238 | 0.00% | 13.6만 |
|---|
| 2026.06.24 | ₩10,399 | ₩10,801 | ₩10,251 | ₩10,251 | -1.42% | 7.3만 |
|---|
| 2026.06.23 | ₩10,318 | ₩10,760 | ₩10,090 | ₩10,318 | 0.00% | 30.8만 |
|---|
| 2026.06.22 | ₩10,171 | ₩10,660 | ₩10,050 | ₩10,238 | +0.66% | 34.2만 |
|---|
| 2026.06.18 | ₩10,720 | ₩10,981 | ₩10,104 | ₩10,171 | -5.12% | 38.3만 |
|---|
| 2026.06.17 | ₩10,613 | ₩11,370 | ₩10,613 | ₩10,747 | +1.26% | 27.4만 |
|---|
| 2026.06.16 | ₩11,417 | ₩11,497 | ₩10,439 | ₩10,626 | -6.92% | 24.7만 |
|---|
| 2026.06.15 | ₩11,658 | ₩11,792 | ₩10,841 | ₩11,350 | -2.64% | 12.2만 |
|---|
| 2026.06.12 | ₩11,792 | ₩12,074 | ₩11,698 | ₩11,739 | -0.45% | 13.4만 |
|---|
| 2026.06.11 | ₩11,725 | ₩11,940 | ₩11,216 | ₩11,806 | +0.69% | 9.6만 |
|---|
| 2026.06.10 | ₩10,412 | ₩11,852 | ₩10,412 | ₩11,832 | +13.64% | 19.6만 |
|---|
| 2026.06.09 | ₩10,814 | ₩11,055 | ₩9,735 | ₩10,613 | -1.86% | 19.2만 |
|---|
| 2026.06.08 | ₩10,399 | ₩11,497 | ₩10,399 | ₩10,935 | +5.15% | 14.3만 |
|---|
| 2026.06.05 | ₩10,077 | ₩10,472 | ₩9,822 | ₩10,224 | +1.46% | 6.8만 |
|---|
| 2026.06.04 | ₩9,863 | ₩10,305 | ₩9,755 | ₩10,265 | +4.08% | 8.4만 |
|---|
| 2026.06.03 | ₩10,479 | ₩10,479 | ₩9,635 | ₩9,863 | -5.88% | 10.4만 |
|---|
| 2026.06.02 | ₩10,667 | ₩10,975 | ₩10,278 | ₩10,399 | -2.51% | 4.3만 |
|---|
| 2026.06.01 | ₩10,908 | ₩11,129 | ₩10,224 | ₩10,693 | -1.97% | 7.3만 |
|---|
| 2026.05.29 | ₩11,765 | ₩11,848 | ₩10,908 | ₩10,975 | -6.72% | 6.8만 |
|---|
| 2026.05.28 | ₩11,832 | ₩12,094 | ₩11,806 | ₩11,953 | +1.02% | 6.8만 |
|---|
| 2026.05.27 | ₩12,650 | ₩12,650 | ₩11,940 | ₩11,966 | -5.40% | 12.8만 |
|---|
| 2026.05.26 | ₩11,926 | ₩12,730 | ₩11,879 | ₩12,717 | +6.63% | 19.9만 |
|---|
| 2026.05.22 | ₩11,873 | ₩12,141 | ₩11,819 | ₩11,953 | +0.68% | 11.7만 |
|---|
| 2026.05.21 | ₩11,698 | ₩12,000 | ₩11,337 | ₩11,886 | +1.60% | 4.6만 |
|---|
| 2026.05.20 | ₩10,935 | ₩11,752 | ₩10,780 | ₩11,605 | +6.13% | 7.2만 |
|---|
| 2026.05.19 | ₩11,082 | ₩11,410 | ₩10,935 | ₩11,028 | -0.48% | 5.3만 |
|---|
| 2026.05.18 | ₩10,868 | ₩11,444 | ₩10,787 | ₩11,270 | +3.70% | 8.5만 |
|---|
| 2026.05.15 | ₩10,693 | ₩11,229 | ₩10,579 | ₩10,988 | +2.76% | 7.7만 |
|---|
| 2026.05.14 | ₩10,439 | ₩11,042 | ₩10,439 | ₩10,908 | +4.49% | 7.2만 |
|---|
| 2026.05.13 | ₩11,028 | ₩11,296 | ₩10,278 | ₩10,479 | -4.98% | 8.7만 |
|---|
| 2026.05.12 | ₩10,519 | ₩10,975 | ₩10,358 | ₩10,921 | +3.82% | 13.7만 |
|---|
| 2026.05.11 | ₩10,881 | ₩10,881 | ₩10,392 | ₩10,613 | -2.46% | 8.8만 |
|---|
| 2026.05.08 | ₩9,930 | ₩11,042 | ₩9,581 | ₩11,042 | +11.20% | 12.3만 |
|---|
| 2026.05.07 | ₩9,903 | ₩10,405 | ₩9,394 | ₩10,090 | +1.89% | 8만 |
|---|
| 2026.05.06 | ₩8,710 | ₩10,767 | ₩8,710 | ₩10,265 | +17.85% | 16.6만 |
|---|
| 2026.05.05 | ₩10,533 | ₩10,814 | ₩10,332 | ₩10,385 | -1.40% | 8.2만 |
|---|
| 2026.05.04 | ₩10,399 | ₩10,774 | ₩10,291 | ₩10,492 | +0.90% | 4.7만 |
|---|
| 2026.05.01 | ₩10,747 | ₩10,908 | ₩10,124 | ₩10,466 | -2.62% | 3.3만 |
|---|
| 2026.04.30 | ₩10,171 | ₩10,693 | ₩10,171 | ₩10,653 | +4.74% | 5.4만 |
|---|
| 2026.04.29 | ₩9,682 | ₩10,157 | ₩9,595 | ₩10,090 | +4.22% | 4만 |
|---|
| 2026.04.28 | ₩9,769 | ₩9,970 | ₩9,568 | ₩9,769 | 0.00% | 3.7만 |
|---|
| 2026.04.27 | ₩9,956 | ₩9,966 | ₩9,554 | ₩9,930 | -0.27% | 5.3만 |
|---|
| 2026.04.24 | ₩10,265 | ₩10,265 | ₩9,541 | ₩9,702 | -5.48% | 9.1만 |
|---|
| 2026.04.23 | ₩10,935 | ₩11,109 | ₩9,809 | ₩10,090 | -7.72% | 13만 |
|---|
| 2026.04.22 | ₩11,913 | ₩12,060 | ₩11,574 | ₩11,739 | -1.46% | 2.8만 |
|---|
| 2026.04.21 | ₩12,060 | ₩12,228 | ₩11,564 | ₩11,792 | -2.22% | 4.4만 |
|---|
| 2026.04.20 | ₩11,832 | ₩12,342 | ₩11,832 | ₩12,074 | +2.04% | 3.5만 |
|---|
| 2026.04.17 | ₩11,685 | ₩12,060 | ₩11,685 | ₩12,060 | +3.21% | 5.1만 |
|---|
| 2026.04.16 | ₩11,229 | ₩11,779 | ₩11,136 | ₩11,430 | +1.79% | 3.9만 |
|---|
| 2026.04.15 | ₩11,015 | ₩11,444 | ₩10,998 | ₩11,310 | +2.68% | 4.8만 |
|---|
| 2026.04.14 | ₩11,082 | ₩11,203 | ₩10,988 | ₩11,002 | -0.73% | 3.1만 |
|---|
| 2026.04.13 | ₩11,229 | ₩11,263 | ₩10,948 | ₩10,948 | -2.51% | 3.4만 |
|---|
| 2026.04.10 | ₩11,698 | ₩11,799 | ₩11,323 | ₩11,390 | -2.63% | 10.3만 |
|---|
| 2026.04.09 | ₩11,578 | ₩11,725 | ₩11,386 | ₩11,618 | +0.35% | 5.4만 |
|---|
| 2026.04.08 | ₩11,658 | ₩11,672 | ₩11,243 | ₩11,524 | -1.15% | 5.7만 |
|---|
| 2026.04.07 | ₩11,390 | ₩11,551 | ₩10,908 | ₩11,162 | -2.00% | 5.8만 |
|---|
| 2026.04.06 | ₩11,377 | ₩11,698 | ₩11,377 | ₩11,564 | +1.65% | 4.3만 |
|---|
| 2026.04.02 | ₩11,028 | ₩11,658 | ₩10,774 | ₩11,511 | +4.37% | 6.1만 |
|---|
| 2026.04.01 | ₩11,203 | ₩11,471 | ₩11,203 | ₩11,350 | +1.32% | 5.4만 |
|---|
| 2026.03.31 | ₩10,881 | ₩11,229 | ₩10,768 | ₩11,149 | +2.46% | 4.2만 |
|---|
| 2026.03.30 | ₩10,600 | ₩10,747 | ₩10,533 | ₩10,707 | +1.01% | 4.2만 |
|---|
| 2026.03.27 | ₩10,586 | ₩10,720 | ₩10,452 | ₩10,626 | +0.38% | 7.2만 |
|---|
| 2026.03.26 | ₩11,042 | ₩11,337 | ₩10,667 | ₩10,720 | -2.91% | 5.8만 |
|---|
| 2026.03.25 | ₩11,042 | ₩11,042 | ₩10,657 | ₩10,908 | -1.21% | 6.2만 |
|---|
| 2026.03.24 | ₩10,546 | ₩10,908 | ₩10,224 | ₩10,774 | +2.16% | 9.8만 |
|---|
| 2026.03.23 | ₩10,452 | ₩10,747 | ₩10,372 | ₩10,546 | +0.90% | 8.8만 |
|---|
| 2026.03.20 | ₩10,653 | ₩10,653 | ₩10,184 | ₩10,291 | -3.40% | 11.9만 |
|---|
| 2026.03.19 | ₩10,566 | ₩10,680 | ₩10,358 | ₩10,533 | -0.32% | 6.7만 |
|---|
| 2026.03.18 | ₩10,600 | ₩10,841 | ₩10,573 | ₩10,613 | +0.13% | 10만 |
|---|
| 2026.03.17 | ₩10,747 | ₩10,975 | ₩10,653 | ₩10,787 | +0.37% | 4.2만 |
|---|
| 2026.03.16 | ₩10,613 | ₩10,760 | ₩10,506 | ₩10,667 | +0.51% | 8.8만 |
|---|
| 2026.03.13 | ₩10,586 | ₩10,814 | ₩10,452 | ₩10,519 | -0.63% | 6.4만 |
|---|
| 2026.03.12 | ₩11,471 | ₩11,517 | ₩10,519 | ₩10,519 | -8.29% | 7.2만 |
|---|
| 2026.03.11 | ₩11,524 | ₩11,685 | ₩11,397 | ₩11,605 | +0.70% | 10.5만 |
|---|
| 2026.03.10 | ₩11,390 | ₩11,672 | ₩11,296 | ₩11,390 | 0.00% | 11.3만 |
|---|
| 2026.03.09 | ₩11,203 | ₩11,645 | ₩10,975 | ₩11,538 | +2.99% | 14.5만 |
|---|
| 2026.03.06 | ₩11,109 | ₩11,471 | ₩11,015 | ₩11,444 | +3.02% | 14.1만 |
|---|
| 2026.03.05 | ₩11,444 | ₩11,591 | ₩11,350 | ₩11,377 | -0.59% | 12.7만 |
|---|
| 2026.03.04 | ₩11,203 | ₩11,645 | ₩11,203 | ₩11,390 | +1.67% | 10.8만 |
|---|
| 2026.03.03 | ₩11,028 | ₩11,631 | ₩10,908 | ₩11,229 | +1.82% | 32.8만 |
|---|
| 2026.03.02 | ₩10,961 | ₩11,511 | ₩10,841 | ₩11,310 | +3.18% | 13.8만 |
|---|
| 2026.02.27 | ₩11,162 | ₩11,343 | ₩10,961 | ₩11,216 | +0.48% | 10.4만 |
|---|
| 2026.02.26 | ₩11,216 | ₩11,457 | ₩10,994 | ₩11,283 | +0.60% | 18.1만 |
|---|
| 2026.02.25 | ₩11,256 | ₩11,323 | ₩11,055 | ₩11,310 | +0.48% | 13.9만 |
|---|
| 2026.02.24 | ₩11,042 | ₩11,484 | ₩11,002 | ₩11,283 | +2.18% | 20.5만 |
|---|
| 2026.02.23 | ₩11,323 | ₩11,390 | ₩10,693 | ₩11,055 | -2.37% | 21.1만 |
|---|
| 2026.02.20 | ₩11,350 | ₩11,672 | ₩11,310 | ₩11,484 | +1.18% | 16.2만 |
|---|
| 2026.02.19 | ₩11,095 | ₩11,658 | ₩11,095 | ₩11,538 | +3.99% | 26만 |
|---|
| 2026.02.18 | ₩10,908 | ₩11,725 | ₩10,908 | ₩11,417 | +4.67% | 19.2만 |
|---|
| 2026.02.17 | ₩10,559 | ₩11,069 | ₩10,372 | ₩11,042 | +4.57% | 24.3만 |
|---|
| 2026.02.13 | ₩10,626 | ₩10,760 | ₩10,318 | ₩10,492 | -1.26% | 19.4만 |
|---|
| 2026.02.12 | ₩10,157 | ₩10,533 | ₩9,863 | ₩10,104 | -0.53% | 36.6만 |
|---|
| 2026.02.11 | ₩9,997 | ₩10,144 | ₩9,487 | ₩9,983 | -0.13% | 18.9만 |
|---|
| 2026.02.10 | ₩9,702 | ₩10,492 | ₩9,416 | ₩10,117 | +4.28% | 45.9만 |
|---|
| 2026.02.09 | ₩8,951 | ₩10,077 | ₩8,777 | ₩9,635 | +7.63% | 56.7만 |
|---|
| 2026.02.06 | ₩8,670 | ₩9,085 | ₩8,643 | ₩8,884 | +2.47% | 53.2만 |
|---|
| 2026.02.05 | ₩9,635 | ₩9,635 | ₩7,645 | ₩8,496 | -11.82% | 251.1만 |
|---|
| 2026.02.04 | ₩9,715 | ₩9,997 | ₩9,514 | ₩9,822 | +1.10% | 32.1만 |
|---|
| 2026.02.03 | ₩10,439 | ₩10,559 | ₩9,112 | ₩9,675 | -7.32% | 50.4만 |
|---|
| 2026.02.02 | ₩10,600 | ₩10,908 | ₩10,593 | ₩10,653 | +0.51% | 20.3만 |
|---|
| 2026.01.30 | ₩10,827 | ₩10,935 | ₩10,600 | ₩10,854 | +0.25% | 12.6만 |
|---|
| 2026.01.29 | ₩10,975 | ₩11,156 | ₩10,774 | ₩10,961 | -0.12% | 16.1만 |
|---|
| 2026.01.28 | ₩11,578 | ₩11,618 | ₩10,948 | ₩10,948 | -5.44% | 13.7만 |
|---|
| 2026.01.27 | ₩11,631 | ₩11,739 | ₩11,497 | ₩11,591 | -0.35% | 7.6만 |
|---|
| 2026.01.26 | ₩11,712 | ₩11,712 | ₩11,417 | ₩11,645 | -0.57% | 9.9만 |
|---|
| 2026.01.23 | ₩12,060 | ₩12,060 | ₩11,645 | ₩11,725 | -2.78% | 10만 |
|---|
| 2026.01.22 | ₩12,154 | ₩12,502 | ₩12,027 | ₩12,087 | -0.55% | 9.2만 |
|---|
| 2026.01.21 | ₩11,953 | ₩12,053 | ₩11,785 | ₩12,020 | +0.56% | 11.5만 |
|---|
| 2026.01.20 | ₩12,167 | ₩12,187 | ₩11,765 | ₩11,859 | -2.53% | 9.5만 |
|---|
| 2026.01.16 | ₩12,288 | ₩12,435 | ₩12,033 | ₩12,315 | +0.22% | 9.3만 |
|---|
| 2026.01.15 | ₩12,422 | ₩12,851 | ₩12,275 | ₩12,368 | -0.43% | 13.3만 |
|---|
| 2026.01.14 | ₩12,087 | ₩12,409 | ₩11,846 | ₩12,315 | +1.88% | 12.6만 |
|---|
| 2026.01.13 | ₩12,221 | ₩12,449 | ₩11,966 | ₩12,100 | -0.99% | 10.5만 |
|---|
| 2026.01.12 | ₩11,725 | ₩12,234 | ₩11,678 | ₩12,154 | +3.66% | 14.1만 |
|---|
| 2026.01.09 | ₩11,899 | ₩11,899 | ₩11,337 | ₩11,819 | -0.68% | 24.4만 |
|---|
| 2026.01.08 | ₩11,752 | ₩12,033 | ₩11,685 | ₩11,725 | -0.23% | 24.8만 |
|---|
| 2026.01.07 | ₩12,677 | ₩12,690 | ₩11,692 | ₩11,698 | -7.72% | 21.4만 |
|---|
| 2026.01.06 | ₩11,859 | ₩12,730 | ₩11,698 | ₩12,489 | +5.31% | 26.8만 |
|---|
| 2026.01.05 | ₩11,296 | ₩11,806 | ₩11,296 | ₩11,631 | +2.97% | 18.7만 |
|---|
| 2026.01.02 | ₩11,377 | ₩11,430 | ₩10,988 | ₩11,377 | 0.00% | 20만 |
|---|
| 2025.12.31 | ₩11,591 | ₩11,625 | ₩11,216 | ₩11,350 | -2.08% | 37.7만 |
|---|
| 2025.12.30 | ₩12,114 | ₩12,114 | ₩11,564 | ₩11,631 | -3.98% | 16.3만 |
|---|
| 2025.12.29 | ₩11,685 | ₩12,007 | ₩11,685 | ₩11,940 | +2.18% | 17.4만 |
|---|
| 2025.12.26 | ₩11,993 | ₩12,007 | ₩11,725 | ₩11,913 | -0.67% | 22.1만 |
|---|
| 2025.12.24 | ₩12,114 | ₩12,194 | ₩11,953 | ₩12,007 | -0.88% | 13.1만 |
|---|
| 2025.12.23 | ₩11,886 | ₩12,114 | ₩11,819 | ₩12,020 | +1.13% | 21.4만 |
|---|
| 2025.12.22 | ₩12,020 | ₩12,100 | ₩11,886 | ₩11,913 | -0.89% | 15.8만 |
|---|
| 2025.12.19 | ₩11,980 | ₩12,234 | ₩11,980 | ₩12,060 | +0.67% | 21.1만 |
|---|
| 2025.12.18 | ₩12,074 | ₩12,228 | ₩12,013 | ₩12,114 | +0.33% | 25.3만 |
|---|
| 2025.12.17 | ₩11,899 | ₩12,201 | ₩11,832 | ₩11,846 | -0.45% | 19.8만 |
|---|
| 2025.12.16 | ₩12,114 | ₩12,275 | ₩11,859 | ₩11,886 | -1.88% | 16.9만 |
|---|
| 2025.12.15 | ₩12,275 | ₩12,342 | ₩12,020 | ₩12,154 | -0.98% | 18.2만 |
|---|
| 2025.12.12 | ₩11,966 | ₩12,315 | ₩11,966 | ₩12,114 | +1.23% | 31.3만 |
|---|
| 2025.12.11 | ₩12,368 | ₩12,569 | ₩11,953 | ₩12,060 | -2.49% | 22.9만 |
|---|
| 2025.12.10 | ₩11,806 | ₩12,315 | ₩11,792 | ₩12,234 | +3.63% | 24.9만 |
|---|
| 2025.12.09 | ₩11,337 | ₩11,873 | ₩11,300 | ₩11,765 | +3.78% | 22.9만 |
|---|
| 2025.12.08 | ₩11,471 | ₩11,598 | ₩11,249 | ₩11,444 | -0.23% | 28.2만 |
|---|
| 2025.12.05 | ₩11,363 | ₩11,806 | ₩11,363 | ₩11,404 | +0.35% | 35.5만 |
|---|
| 2025.12.04 | ₩11,229 | ₩11,430 | ₩10,988 | ₩11,363 | +1.19% | 32.7만 |
|---|
| 2025.12.03 | ₩11,524 | ₩11,618 | ₩11,189 | ₩11,243 | -2.44% | 48.4만 |
|---|
| 2025.12.02 | ₩10,908 | ₩11,203 | ₩10,881 | ₩10,935 | +0.25% | 28.9만 |
|---|
| 2025.12.01 | ₩10,372 | ₩10,988 | ₩10,372 | ₩10,908 | +5.17% | 30.5만 |
|---|
| 2025.11.28 | ₩10,251 | ₩10,908 | ₩10,050 | ₩10,479 | +2.22% | 29.7만 |
|---|
| 2025.11.26 | ₩10,023 | ₩10,466 | ₩9,889 | ₩10,305 | +2.81% | 83.6만 |
|---|
| 2025.11.25 | ₩9,983 | ₩10,385 | ₩9,702 | ₩9,983 | 0.00% | 39.7만 |
|---|
| 2025.11.24 | ₩9,581 | ₩10,090 | ₩9,474 | ₩9,796 | +2.24% | 41.5만 |
|---|
| 2025.11.21 | ₩9,581 | ₩9,930 | ₩9,541 | ₩9,608 | +0.28% | 54만 |
|---|
| 2025.11.20 | ₩9,608 | ₩9,983 | ₩9,327 | ₩9,474 | -1.39% | 77.3만 |
|---|
| 2025.11.19 | ₩9,742 | ₩9,943 | ₩9,367 | ₩9,514 | -2.34% | 53.7만 |
|---|
| 2025.11.18 | ₩9,916 | ₩10,090 | ₩9,648 | ₩9,702 | -2.16% | 41.1만 |
|---|
| 2025.11.17 | ₩10,653 | ₩11,256 | ₩10,037 | ₩10,050 | -5.66% | 41.1만 |
|---|
| 2025.11.14 | ₩11,149 | ₩11,310 | ₩10,834 | ₩10,868 | -2.52% | 18.9만 |
|---|
| 2025.11.13 | ₩11,122 | ₩11,564 | ₩11,122 | ₩11,270 | +1.33% | 25.3만 |
|---|
| 2025.11.12 | ₩11,055 | ₩11,517 | ₩10,834 | ₩11,243 | +1.70% | 41.9만 |
|---|
| 2025.11.11 | ₩10,854 | ₩11,229 | ₩10,600 | ₩10,975 | +1.11% | 48.3만 |
|---|
| 2025.11.10 | ₩10,693 | ₩11,095 | ₩10,613 | ₩10,626 | -0.63% | 28.7만 |
|---|
| 2025.11.07 | ₩10,720 | ₩11,028 | ₩10,506 | ₩10,787 | +0.63% | 32.9만 |
|---|
| 2025.11.06 | ₩10,747 | ₩11,069 | ₩10,626 | ₩10,827 | +0.75% | 37.6만 |
|---|
| 2025.11.05 | ₩11,296 | ₩11,524 | ₩10,573 | ₩10,693 | -5.34% | 30.3만 |
|---|
| 2025.11.04 | ₩10,868 | ₩11,243 | ₩10,667 | ₩10,814 | -0.49% | 130만 |
|---|
| 2025.11.03 | ₩11,229 | ₩11,471 | ₩11,028 | ₩11,042 | -1.67% | 58.1만 |
|---|
| 2025.10.31 | ₩10,693 | ₩11,243 | ₩10,546 | ₩11,229 | +5.01% | 15.5만 |
|---|
| 2025.10.30 | ₩10,600 | ₩10,948 | ₩10,479 | ₩10,693 | +0.88% | 14만 |
|---|
| 2025.10.29 | ₩10,720 | ₩11,028 | ₩10,626 | ₩10,720 | 0.00% | 22.8만 |
|---|
| 2025.10.28 | ₩10,868 | ₩10,961 | ₩10,626 | ₩10,881 | +0.12% | 17.9만 |
|---|
| 2025.10.27 | ₩11,189 | ₩11,283 | ₩10,948 | ₩10,961 | -2.04% | 8.6만 |
|---|
| 2025.10.24 | ₩11,363 | ₩11,658 | ₩11,176 | ₩11,203 | -1.42% | 9만 |
|---|
| 2025.10.23 | ₩11,390 | ₩11,457 | ₩11,182 | ₩11,296 | -0.82% | 10.4만 |
|---|
| 2025.10.22 | ₩12,033 | ₩12,033 | ₩11,069 | ₩11,283 | -6.24% | 29.5만 |
|---|
| 2025.10.21 | ₩11,672 | ₩11,993 | ₩11,618 | ₩11,940 | +2.30% | 8.7만 |
|---|
| 2025.10.20 | ₩12,141 | ₩12,141 | ₩11,551 | ₩11,752 | -3.20% | 14.9만 |
|---|
| 2025.10.17 | ₩12,770 | ₩12,864 | ₩11,940 | ₩12,033 | -5.77% | 31.1만 |
|---|
| 2025.10.16 | ₩12,971 | ₩13,092 | ₩12,730 | ₩12,891 | -0.62% | 14.4만 |
|---|
| 2025.10.15 | ₩13,360 | ₩13,481 | ₩12,851 | ₩12,918 | -3.31% | 19만 |
|---|
| 2025.10.14 | ₩13,213 | ₩13,534 | ₩13,105 | ₩13,293 | +0.61% | 17.4만 |
|---|
| 2025.10.13 | ₩13,347 | ₩13,561 | ₩13,170 | ₩13,360 | +0.10% | 12.7만 |
|---|
| 2025.10.10 | ₩13,280 | ₩13,427 | ₩13,012 | ₩13,025 | -1.92% | 14.3만 |
|---|