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 | ₩6,760 | ₩6,894 | ₩6,693 | ₩6,720 | -0.60% | 2.8만 |
| 2026.10.08 | ₩6,868 | ₩6,948 | ₩6,707 | ₩6,801 | -0.98% | 5.7만 |
| 2026.10.07 | ₩7,029 | ₩7,029 | ₩6,868 | ₩6,935 | -1.34% | 4.3만 |
| 2026.10.06 | ₩7,163 | ₩7,230 | ₩7,029 | ₩7,096 | -0.94% | 5.3만 |
| 2026.10.05 | ₩7,055 | ₩7,257 | ₩7,042 | ₩7,055 | 0.00% | 3.8만 |
| 2026.10.02 | ₩7,055 | ₩7,310 | ₩6,988 | ₩7,096 | +0.57% | 3.6만 |
| 2026.10.01 | ₩7,257 | ₩7,257 | ₩6,935 | ₩7,029 | -3.14% | 5.1만 |
| 2026.09.30 | ₩7,283 | ₩7,552 | ₩7,149 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,190 |
| -1.29% |
| 4.6만 |
| 2026.09.29 | ₩7,122 | ₩7,391 | ₩7,096 | ₩7,283 | +2.26% | 6.2만 |
|---|
| 2026.09.28 | ₩7,015 | ₩7,579 | ₩6,948 | ₩7,149 | +1.91% | 7.7만 |
|---|
| 2026.09.25 | ₩6,962 | ₩7,116 | ₩6,841 | ₩6,988 | +0.39% | 6.1만 |
|---|
| 2026.09.24 | ₩7,190 | ₩7,190 | ₩6,921 | ₩6,962 | -3.17% | 5.7만 |
|---|
| 2026.09.23 | ₩7,096 | ₩7,357 | ₩7,055 | ₩7,082 | -0.19% | 3.3만 |
|---|
| 2026.09.22 | ₩7,324 | ₩7,503 | ₩7,089 | ₩7,136 | -2.56% | 4만 |
|---|
| 2026.09.21 | ₩7,471 | ₩7,471 | ₩7,271 | ₩7,283 | -2.51% | 2.9만 |
|---|
| 2026.09.18 | ₩7,337 | ₩7,485 | ₩7,122 | ₩7,418 | +1.10% | 29.4만 |
|---|
| 2026.09.17 | ₩7,297 | ₩7,380 | ₩7,176 | ₩7,364 | +0.92% | 4.8만 |
|---|
| 2026.09.16 | ₩7,337 | ₩7,525 | ₩7,149 | ₩7,163 | -2.38% | 5.1만 |
|---|
| 2026.09.15 | ₩7,364 | ₩7,404 | ₩7,109 | ₩7,364 | 0.00% | 5.9만 |
|---|
| 2026.09.14 | ₩7,726 | ₩7,780 | ₩7,444 | ₩7,458 | -3.47% | 6.4만 |
|---|
| 2026.09.11 | ₩7,632 | ₩7,713 | ₩7,337 | ₩7,565 | -0.88% | 11.6만 |
|---|
| 2026.09.10 | ₩7,538 | ₩7,538 | ₩7,169 | ₩7,431 | -1.42% | 16.9만 |
|---|
| 2026.09.09 | ₩7,739 | ₩7,994 | ₩7,297 | ₩7,377 | -4.68% | 15만 |
|---|
| 2026.09.08 | ₩8,356 | ₩8,558 | ₩7,739 | ₩7,793 | -6.74% | 9.5만 |
|---|
| 2026.09.04 | ₩8,370 | ₩8,638 | ₩8,323 | ₩8,437 | +0.80% | 6.8만 |
|---|
| 2026.09.03 | ₩8,343 | ₩8,491 | ₩8,249 | ₩8,370 | +0.32% | 5.9만 |
|---|
| 2026.09.02 | ₩8,303 | ₩8,625 | ₩8,236 | ₩8,370 | +0.81% | 6.3만 |
|---|
| 2026.09.01 | ₩8,397 | ₩8,444 | ₩8,021 | ₩8,182 | -2.56% | 8.1만 |
|---|
| 2026.08.31 | ₩8,598 | ₩8,813 | ₩8,377 | ₩8,450 | -1.72% | 7.7만 |
|---|
| 2026.08.28 | ₩8,450 | ₩8,799 | ₩8,263 | ₩8,692 | +2.86% | 11.8만 |
|---|
| 2026.08.27 | ₩8,276 | ₩8,853 | ₩7,404 | ₩8,397 | +1.46% | 56.3만 |
|---|
| 2026.08.26 | ₩9,067 | ₩9,155 | ₩8,893 | ₩9,041 | -0.30% | 5.9만 |
|---|
| 2026.08.25 | ₩8,973 | ₩9,175 | ₩8,853 | ₩8,987 | +0.15% | 5.3만 |
|---|
| 2026.08.24 | ₩9,202 | ₩9,248 | ₩8,967 | ₩9,000 | -2.19% | 6.1만 |
|---|
| 2026.08.21 | ₩8,893 | ₩9,242 | ₩8,853 | ₩9,121 | +2.56% | 5.7만 |
|---|
| 2026.08.20 | ₩8,880 | ₩9,094 | ₩8,826 | ₩8,826 | -0.60% | 7.7만 |
|---|
| 2026.08.19 | ₩8,880 | ₩9,255 | ₩8,839 | ₩8,947 | +0.76% | 6.2만 |
|---|
| 2026.08.18 | ₩9,121 | ₩9,121 | ₩8,813 | ₩8,853 | -2.94% | 5만 |
|---|
| 2026.08.17 | ₩9,362 | ₩9,362 | ₩8,973 | ₩8,987 | -4.01% | 3.5만 |
|---|
| 2026.08.14 | ₩9,215 | ₩9,403 | ₩9,121 | ₩9,336 | +1.31% | 3만 |
|---|
| 2026.08.13 | ₩9,161 | ₩9,322 | ₩9,101 | ₩9,148 | -0.15% | 3.2만 |
|---|
| 2026.08.12 | ₩8,947 | ₩9,215 | ₩8,813 | ₩9,215 | +3.00% | 4.1만 |
|---|
| 2026.08.11 | ₩8,880 | ₩8,971 | ₩8,759 | ₩8,826 | -0.60% | 2.8만 |
|---|
| 2026.08.10 | ₩8,987 | ₩8,987 | ₩8,745 | ₩8,786 | -2.24% | 5만 |
|---|
| 2026.08.07 | ₩8,866 | ₩9,228 | ₩8,866 | ₩8,960 | +1.06% | 4.1만 |
|---|
| 2026.08.06 | ₩9,041 | ₩9,121 | ₩8,786 | ₩8,960 | -0.89% | 9.4만 |
|---|
| 2026.08.05 | ₩9,027 | ₩9,148 | ₩8,906 | ₩9,108 | +0.89% | 6.4만 |
|---|
| 2026.08.04 | ₩9,027 | ₩9,242 | ₩8,792 | ₩9,134 | +1.19% | 8만 |
|---|
| 2026.08.03 | ₩8,906 | ₩9,269 | ₩8,884 | ₩9,041 | +1.51% | 7.5만 |
|---|
| 2026.07.31 | ₩9,550 | ₩9,550 | ₩8,933 | ₩8,987 | -5.90% | 9.4만 |
|---|
| 2026.07.30 | ₩9,537 | ₩9,537 | ₩9,255 | ₩9,430 | -1.13% | 8.3만 |
|---|
| 2026.07.29 | ₩9,470 | ₩9,658 | ₩9,389 | ₩9,430 | -0.42% | 5.8만 |
|---|
| 2026.07.28 | ₩9,604 | ₩9,604 | ₩9,228 | ₩9,389 | -2.23% | 5.8만 |
|---|
| 2026.07.27 | ₩9,269 | ₩9,577 | ₩9,269 | ₩9,470 | +2.17% | 5.4만 |
|---|
| 2026.07.24 | ₩9,389 | ₩9,443 | ₩9,148 | ₩9,228 | -1.71% | 10.6만 |
|---|
| 2026.07.23 | ₩9,497 | ₩9,698 | ₩9,148 | ₩9,215 | -2.97% | 11.6만 |
|---|
| 2026.07.22 | ₩9,671 | ₩9,973 | ₩9,403 | ₩9,577 | -0.97% | 12만 |
|---|
| 2026.07.21 | ₩9,711 | ₩9,899 | ₩9,523 | ₩9,631 | -0.83% | 10.5만 |
|---|
| 2026.07.20 | ₩9,832 | ₩9,912 | ₩9,537 | ₩9,725 | -1.09% | 8.1만 |
|---|
| 2026.07.17 | ₩9,631 | ₩10,006 | ₩9,631 | ₩9,939 | +3.20% | 6.4만 |
|---|
| 2026.07.16 | ₩9,684 | ₩10,060 | ₩9,604 | ₩9,751 | +0.69% | 4.5만 |
|---|
| 2026.07.15 | ₩9,832 | ₩9,938 | ₩9,537 | ₩9,644 | -1.91% | 5.1만 |
|---|
| 2026.07.14 | ₩9,819 | ₩9,899 | ₩9,537 | ₩9,631 | -1.91% | 12.4만 |
|---|
| 2026.07.13 | ₩9,805 | ₩10,342 | ₩9,805 | ₩9,859 | +0.55% | 14.5만 |
|---|
| 2026.07.10 | ₩9,591 | ₩9,845 | ₩9,549 | ₩9,792 | +2.10% | 4.3만 |
|---|
| 2026.07.09 | ₩9,389 | ₩9,979 | ₩9,389 | ₩9,604 | +2.29% | 13만 |
|---|
| 2026.07.08 | ₩9,684 | ₩9,839 | ₩9,403 | ₩9,470 | -2.22% | 17.1만 |
|---|
| 2026.07.07 | ₩10,382 | ₩10,731 | ₩9,684 | ₩9,738 | -6.20% | 13.8만 |
|---|
| 2026.07.06 | ₩10,328 | ₩10,650 | ₩10,208 | ₩10,409 | +0.78% | 9.2만 |
|---|
| 2026.07.02 | ₩10,503 | ₩10,617 | ₩10,194 | ₩10,328 | -1.66% | 9.8만 |
|---|
| 2026.07.01 | ₩10,100 | ₩10,771 | ₩10,100 | ₩10,422 | +3.19% | 13.6만 |
|---|
| 2026.06.30 | ₩10,248 | ₩10,425 | ₩9,872 | ₩10,033 | -2.09% | 11.6만 |
|---|
| 2026.06.29 | ₩10,556 | ₩10,704 | ₩10,315 | ₩10,422 | -1.27% | 6.1만 |
|---|
| 2026.06.26 | ₩10,100 | ₩10,583 | ₩10,100 | ₩10,583 | +4.78% | 7.2만 |
|---|
| 2026.06.25 | ₩10,248 | ₩10,503 | ₩10,181 | ₩10,248 | 0.00% | 13.6만 |
|---|
| 2026.06.24 | ₩10,409 | ₩10,811 | ₩10,261 | ₩10,261 | -1.42% | 7.3만 |
|---|
| 2026.06.23 | ₩10,328 | ₩10,771 | ₩10,100 | ₩10,328 | 0.00% | 30.8만 |
|---|
| 2026.06.22 | ₩10,181 | ₩10,670 | ₩10,060 | ₩10,248 | +0.66% | 34.2만 |
|---|
| 2026.06.18 | ₩10,731 | ₩10,992 | ₩10,114 | ₩10,181 | -5.12% | 38.3만 |
|---|
| 2026.06.17 | ₩10,623 | ₩11,381 | ₩10,623 | ₩10,757 | +1.26% | 27.4만 |
|---|
| 2026.06.16 | ₩11,428 | ₩11,509 | ₩10,449 | ₩10,637 | -6.92% | 24.7만 |
|---|
| 2026.06.15 | ₩11,670 | ₩11,804 | ₩10,851 | ₩11,361 | -2.64% | 12.2만 |
|---|
| 2026.06.12 | ₩11,804 | ₩12,085 | ₩11,710 | ₩11,750 | -0.45% | 13.4만 |
|---|
| 2026.06.11 | ₩11,737 | ₩11,951 | ₩11,227 | ₩11,817 | +0.69% | 9.6만 |
|---|
| 2026.06.10 | ₩10,422 | ₩11,864 | ₩10,422 | ₩11,844 | +13.64% | 19.6만 |
|---|
| 2026.06.09 | ₩10,825 | ₩11,066 | ₩9,745 | ₩10,623 | -1.86% | 19.2만 |
|---|
| 2026.06.08 | ₩10,409 | ₩11,509 | ₩10,409 | ₩10,945 | +5.15% | 14.3만 |
|---|
| 2026.06.05 | ₩10,087 | ₩10,482 | ₩9,832 | ₩10,234 | +1.46% | 6.8만 |
|---|
| 2026.06.04 | ₩9,872 | ₩10,315 | ₩9,765 | ₩10,275 | +4.08% | 8.4만 |
|---|
| 2026.06.03 | ₩10,489 | ₩10,489 | ₩9,644 | ₩9,872 | -5.88% | 10.4만 |
|---|
| 2026.06.02 | ₩10,677 | ₩10,985 | ₩10,288 | ₩10,409 | -2.51% | 4.3만 |
|---|
| 2026.06.01 | ₩10,918 | ₩11,140 | ₩10,234 | ₩10,704 | -1.97% | 7.3만 |
|---|
| 2026.05.29 | ₩11,777 | ₩11,860 | ₩10,918 | ₩10,985 | -6.72% | 6.8만 |
|---|
| 2026.05.28 | ₩11,844 | ₩12,106 | ₩11,817 | ₩11,965 | +1.02% | 6.8만 |
|---|
| 2026.05.27 | ₩12,662 | ₩12,662 | ₩11,951 | ₩11,978 | -5.40% | 12.8만 |
|---|
| 2026.05.26 | ₩11,938 | ₩12,743 | ₩11,891 | ₩12,729 | +6.63% | 19.9만 |
|---|
| 2026.05.22 | ₩11,884 | ₩12,152 | ₩11,831 | ₩11,965 | +0.68% | 11.7만 |
|---|
| 2026.05.21 | ₩11,710 | ₩12,012 | ₩11,348 | ₩11,898 | +1.60% | 4.6만 |
|---|
| 2026.05.20 | ₩10,945 | ₩11,763 | ₩10,791 | ₩11,616 | +6.13% | 7.2만 |
|---|
| 2026.05.19 | ₩11,093 | ₩11,421 | ₩10,945 | ₩11,039 | -0.48% | 5.3만 |
|---|
| 2026.05.18 | ₩10,878 | ₩11,455 | ₩10,798 | ₩11,281 | +3.70% | 8.5만 |
|---|
| 2026.05.15 | ₩10,704 | ₩11,240 | ₩10,590 | ₩10,999 | +2.76% | 7.7만 |
|---|
| 2026.05.14 | ₩10,449 | ₩11,053 | ₩10,449 | ₩10,918 | +4.49% | 7.2만 |
|---|
| 2026.05.13 | ₩11,039 | ₩11,307 | ₩10,288 | ₩10,489 | -4.98% | 8.7만 |
|---|
| 2026.05.12 | ₩10,529 | ₩10,985 | ₩10,368 | ₩10,932 | +3.82% | 13.7만 |
|---|
| 2026.05.11 | ₩10,892 | ₩10,892 | ₩10,402 | ₩10,623 | -2.46% | 8.8만 |
|---|
| 2026.05.08 | ₩9,939 | ₩11,053 | ₩9,591 | ₩11,053 | +11.20% | 12.3만 |
|---|
| 2026.05.07 | ₩9,912 | ₩10,415 | ₩9,403 | ₩10,100 | +1.89% | 8만 |
|---|
| 2026.05.06 | ₩8,719 | ₩10,778 | ₩8,719 | ₩10,275 | +17.85% | 16.6만 |
|---|
| 2026.05.05 | ₩10,543 | ₩10,825 | ₩10,342 | ₩10,395 | -1.40% | 8.2만 |
|---|
| 2026.05.04 | ₩10,409 | ₩10,784 | ₩10,301 | ₩10,503 | +0.90% | 4.7만 |
|---|
| 2026.05.01 | ₩10,757 | ₩10,918 | ₩10,134 | ₩10,476 | -2.62% | 3.3만 |
|---|
| 2026.04.30 | ₩10,181 | ₩10,704 | ₩10,181 | ₩10,664 | +4.74% | 5.4만 |
|---|
| 2026.04.29 | ₩9,691 | ₩10,167 | ₩9,604 | ₩10,100 | +4.22% | 4만 |
|---|
| 2026.04.28 | ₩9,778 | ₩9,979 | ₩9,577 | ₩9,778 | 0.00% | 3.7만 |
|---|
| 2026.04.27 | ₩9,966 | ₩9,975 | ₩9,564 | ₩9,939 | -0.27% | 5.3만 |
|---|
| 2026.04.24 | ₩10,275 | ₩10,275 | ₩9,550 | ₩9,711 | -5.48% | 9.1만 |
|---|
| 2026.04.23 | ₩10,945 | ₩11,120 | ₩9,819 | ₩10,100 | -7.72% | 13만 |
|---|
| 2026.04.22 | ₩11,924 | ₩12,072 | ₩11,585 | ₩11,750 | -1.46% | 2.8만 |
|---|
| 2026.04.21 | ₩12,072 | ₩12,240 | ₩11,576 | ₩11,804 | -2.22% | 4.4만 |
|---|
| 2026.04.20 | ₩11,844 | ₩12,354 | ₩11,844 | ₩12,085 | +2.04% | 3.5만 |
|---|
| 2026.04.17 | ₩11,696 | ₩12,072 | ₩11,696 | ₩12,072 | +3.21% | 5.1만 |
|---|
| 2026.04.16 | ₩11,240 | ₩11,790 | ₩11,146 | ₩11,442 | +1.79% | 3.9만 |
|---|
| 2026.04.15 | ₩11,026 | ₩11,455 | ₩11,008 | ₩11,321 | +2.68% | 4.8만 |
|---|
| 2026.04.14 | ₩11,093 | ₩11,214 | ₩10,999 | ₩11,012 | -0.73% | 3.1만 |
|---|
| 2026.04.13 | ₩11,240 | ₩11,274 | ₩10,959 | ₩10,959 | -2.51% | 3.4만 |
|---|
| 2026.04.10 | ₩11,710 | ₩11,810 | ₩11,334 | ₩11,401 | -2.63% | 10.3만 |
|---|
| 2026.04.09 | ₩11,589 | ₩11,737 | ₩11,397 | ₩11,629 | +0.35% | 5.4만 |
|---|
| 2026.04.08 | ₩11,670 | ₩11,683 | ₩11,254 | ₩11,535 | -1.15% | 5.7만 |
|---|
| 2026.04.07 | ₩11,401 | ₩11,562 | ₩10,918 | ₩11,173 | -2.00% | 5.8만 |
|---|
| 2026.04.06 | ₩11,388 | ₩11,710 | ₩11,388 | ₩11,576 | +1.65% | 4.3만 |
|---|
| 2026.04.02 | ₩11,039 | ₩11,670 | ₩10,784 | ₩11,522 | +4.37% | 6.1만 |
|---|
| 2026.04.01 | ₩11,214 | ₩11,482 | ₩11,214 | ₩11,361 | +1.32% | 5.4만 |
|---|
| 2026.03.31 | ₩10,892 | ₩11,240 | ₩10,779 | ₩11,160 | +2.46% | 4.2만 |
|---|
| 2026.03.30 | ₩10,610 | ₩10,757 | ₩10,543 | ₩10,717 | +1.01% | 4.2만 |
|---|
| 2026.03.27 | ₩10,597 | ₩10,731 | ₩10,462 | ₩10,637 | +0.38% | 7.2만 |
|---|
| 2026.03.26 | ₩11,053 | ₩11,348 | ₩10,677 | ₩10,731 | -2.91% | 5.8만 |
|---|
| 2026.03.25 | ₩11,053 | ₩11,053 | ₩10,668 | ₩10,918 | -1.21% | 6.2만 |
|---|
| 2026.03.24 | ₩10,556 | ₩10,918 | ₩10,234 | ₩10,784 | +2.16% | 9.8만 |
|---|
| 2026.03.23 | ₩10,462 | ₩10,757 | ₩10,382 | ₩10,556 | +0.90% | 8.8만 |
|---|
| 2026.03.20 | ₩10,664 | ₩10,664 | ₩10,194 | ₩10,301 | -3.40% | 11.9만 |
|---|
| 2026.03.19 | ₩10,576 | ₩10,690 | ₩10,368 | ₩10,543 | -0.32% | 6.7만 |
|---|
| 2026.03.18 | ₩10,610 | ₩10,851 | ₩10,583 | ₩10,623 | +0.13% | 10만 |
|---|
| 2026.03.17 | ₩10,757 | ₩10,985 | ₩10,664 | ₩10,798 | +0.37% | 4.2만 |
|---|
| 2026.03.16 | ₩10,623 | ₩10,771 | ₩10,516 | ₩10,677 | +0.51% | 8.8만 |
|---|
| 2026.03.13 | ₩10,597 | ₩10,825 | ₩10,462 | ₩10,529 | -0.63% | 6.4만 |
|---|
| 2026.03.12 | ₩11,482 | ₩11,529 | ₩10,529 | ₩10,529 | -8.29% | 7.2만 |
|---|
| 2026.03.11 | ₩11,535 | ₩11,696 | ₩11,408 | ₩11,616 | +0.70% | 10.5만 |
|---|
| 2026.03.10 | ₩11,401 | ₩11,683 | ₩11,307 | ₩11,401 | 0.00% | 11.3만 |
|---|
| 2026.03.09 | ₩11,214 | ₩11,656 | ₩10,985 | ₩11,549 | +2.99% | 14.5만 |
|---|
| 2026.03.06 | ₩11,120 | ₩11,482 | ₩11,026 | ₩11,455 | +3.02% | 14.1만 |
|---|
| 2026.03.05 | ₩11,455 | ₩11,603 | ₩11,361 | ₩11,388 | -0.59% | 12.7만 |
|---|
| 2026.03.04 | ₩11,214 | ₩11,656 | ₩11,214 | ₩11,401 | +1.67% | 10.8만 |
|---|
| 2026.03.03 | ₩11,039 | ₩11,643 | ₩10,918 | ₩11,240 | +1.82% | 32.8만 |
|---|
| 2026.03.02 | ₩10,972 | ₩11,522 | ₩10,851 | ₩11,321 | +3.18% | 13.8만 |
|---|
| 2026.02.27 | ₩11,173 | ₩11,354 | ₩10,972 | ₩11,227 | +0.48% | 10.4만 |
|---|
| 2026.02.26 | ₩11,227 | ₩11,468 | ₩11,004 | ₩11,294 | +0.60% | 18.1만 |
|---|
| 2026.02.25 | ₩11,267 | ₩11,334 | ₩11,066 | ₩11,321 | +0.48% | 13.9만 |
|---|
| 2026.02.24 | ₩11,053 | ₩11,495 | ₩11,012 | ₩11,294 | +2.18% | 20.5만 |
|---|
| 2026.02.23 | ₩11,334 | ₩11,401 | ₩10,704 | ₩11,066 | -2.37% | 21.1만 |
|---|
| 2026.02.20 | ₩11,361 | ₩11,683 | ₩11,321 | ₩11,495 | +1.18% | 16.2만 |
|---|
| 2026.02.19 | ₩11,106 | ₩11,670 | ₩11,106 | ₩11,549 | +3.99% | 26만 |
|---|
| 2026.02.18 | ₩10,918 | ₩11,737 | ₩10,918 | ₩11,428 | +4.67% | 19.2만 |
|---|
| 2026.02.17 | ₩10,570 | ₩11,079 | ₩10,382 | ₩11,053 | +4.57% | 24.3만 |
|---|
| 2026.02.13 | ₩10,637 | ₩10,771 | ₩10,328 | ₩10,503 | -1.26% | 19.4만 |
|---|
| 2026.02.12 | ₩10,167 | ₩10,543 | ₩9,872 | ₩10,114 | -0.53% | 36.6만 |
|---|
| 2026.02.11 | ₩10,006 | ₩10,154 | ₩9,497 | ₩9,993 | -0.13% | 18.9만 |
|---|
| 2026.02.10 | ₩9,711 | ₩10,503 | ₩9,426 | ₩10,127 | +4.28% | 45.9만 |
|---|
| 2026.02.09 | ₩8,960 | ₩10,087 | ₩8,786 | ₩9,644 | +7.63% | 56.7만 |
|---|
| 2026.02.06 | ₩8,678 | ₩9,094 | ₩8,652 | ₩8,893 | +2.47% | 53.2만 |
|---|
| 2026.02.05 | ₩9,644 | ₩9,644 | ₩7,652 | ₩8,504 | -11.82% | 251.1만 |
|---|
| 2026.02.04 | ₩9,725 | ₩10,006 | ₩9,523 | ₩9,832 | +1.10% | 32.1만 |
|---|
| 2026.02.03 | ₩10,449 | ₩10,570 | ₩9,121 | ₩9,684 | -7.32% | 50.4만 |
|---|
| 2026.02.02 | ₩10,610 | ₩10,918 | ₩10,603 | ₩10,664 | +0.51% | 20.3만 |
|---|
| 2026.01.30 | ₩10,838 | ₩10,945 | ₩10,610 | ₩10,865 | +0.25% | 12.6만 |
|---|
| 2026.01.29 | ₩10,985 | ₩11,167 | ₩10,784 | ₩10,972 | -0.12% | 16.1만 |
|---|
| 2026.01.28 | ₩11,589 | ₩11,629 | ₩10,959 | ₩10,959 | -5.44% | 13.7만 |
|---|
| 2026.01.27 | ₩11,643 | ₩11,750 | ₩11,509 | ₩11,603 | -0.35% | 7.6만 |
|---|
| 2026.01.26 | ₩11,723 | ₩11,723 | ₩11,428 | ₩11,656 | -0.57% | 9.9만 |
|---|
| 2026.01.23 | ₩12,072 | ₩12,072 | ₩11,656 | ₩11,737 | -2.78% | 10만 |
|---|
| 2026.01.22 | ₩12,166 | ₩12,515 | ₩12,038 | ₩12,099 | -0.55% | 9.2만 |
|---|
| 2026.01.21 | ₩11,965 | ₩12,065 | ₩11,797 | ₩12,032 | +0.56% | 11.5만 |
|---|
| 2026.01.20 | ₩12,179 | ₩12,199 | ₩11,777 | ₩11,871 | -2.53% | 9.5만 |
|---|
| 2026.01.16 | ₩12,300 | ₩12,448 | ₩12,045 | ₩12,327 | +0.22% | 9.3만 |
|---|
| 2026.01.15 | ₩12,434 | ₩12,863 | ₩12,287 | ₩12,380 | -0.43% | 13.3만 |
|---|
| 2026.01.14 | ₩12,099 | ₩12,421 | ₩11,857 | ₩12,327 | +1.88% | 12.6만 |
|---|
| 2026.01.13 | ₩12,233 | ₩12,461 | ₩11,978 | ₩12,112 | -0.99% | 10.5만 |
|---|
| 2026.01.12 | ₩11,737 | ₩12,246 | ₩11,690 | ₩12,166 | +3.66% | 14.1만 |
|---|
| 2026.01.09 | ₩11,911 | ₩11,911 | ₩11,348 | ₩11,831 | -0.68% | 24.4만 |
|---|
| 2026.01.08 | ₩11,763 | ₩12,045 | ₩11,696 | ₩11,737 | -0.23% | 24.8만 |
|---|
| 2026.01.07 | ₩12,689 | ₩12,702 | ₩11,703 | ₩11,710 | -7.72% | 21.4만 |
|---|
| 2026.01.06 | ₩11,871 | ₩12,743 | ₩11,710 | ₩12,501 | +5.31% | 26.8만 |
|---|
| 2026.01.05 | ₩11,307 | ₩11,817 | ₩11,307 | ₩11,643 | +2.97% | 18.7만 |
|---|
| 2026.01.02 | ₩11,388 | ₩11,442 | ₩10,999 | ₩11,388 | 0.00% | 20만 |
|---|
| 2025.12.31 | ₩11,603 | ₩11,636 | ₩11,227 | ₩11,361 | -2.08% | 37.7만 |
|---|
| 2025.12.30 | ₩12,126 | ₩12,126 | ₩11,576 | ₩11,643 | -3.98% | 16.3만 |
|---|
| 2025.12.29 | ₩11,696 | ₩12,018 | ₩11,696 | ₩11,951 | +2.18% | 17.4만 |
|---|
| 2025.12.26 | ₩12,005 | ₩12,018 | ₩11,737 | ₩11,924 | -0.67% | 22.1만 |
|---|
| 2025.12.24 | ₩12,126 | ₩12,206 | ₩11,965 | ₩12,018 | -0.88% | 13.1만 |
|---|
| 2025.12.23 | ₩11,898 | ₩12,126 | ₩11,831 | ₩12,032 | +1.13% | 21.4만 |
|---|
| 2025.12.22 | ₩12,032 | ₩12,112 | ₩11,898 | ₩11,924 | -0.89% | 15.8만 |
|---|
| 2025.12.19 | ₩11,991 | ₩12,246 | ₩11,991 | ₩12,072 | +0.67% | 21.1만 |
|---|
| 2025.12.18 | ₩12,085 | ₩12,240 | ₩12,025 | ₩12,126 | +0.33% | 25.3만 |
|---|
| 2025.12.17 | ₩11,911 | ₩12,213 | ₩11,844 | ₩11,857 | -0.45% | 19.8만 |
|---|
| 2025.12.16 | ₩12,126 | ₩12,287 | ₩11,871 | ₩11,898 | -1.88% | 16.9만 |
|---|
| 2025.12.15 | ₩12,287 | ₩12,354 | ₩12,032 | ₩12,166 | -0.98% | 18.2만 |
|---|
| 2025.12.12 | ₩11,978 | ₩12,327 | ₩11,978 | ₩12,126 | +1.23% | 31.3만 |
|---|
| 2025.12.11 | ₩12,380 | ₩12,582 | ₩11,965 | ₩12,072 | -2.49% | 22.9만 |
|---|
| 2025.12.10 | ₩11,817 | ₩12,327 | ₩11,804 | ₩12,246 | +3.63% | 24.9만 |
|---|
| 2025.12.09 | ₩11,348 | ₩11,884 | ₩11,311 | ₩11,777 | +3.78% | 22.9만 |
|---|
| 2025.12.08 | ₩11,482 | ₩11,609 | ₩11,260 | ₩11,455 | -0.23% | 28.2만 |
|---|
| 2025.12.05 | ₩11,374 | ₩11,817 | ₩11,374 | ₩11,415 | +0.35% | 35.5만 |
|---|
| 2025.12.04 | ₩11,240 | ₩11,442 | ₩10,999 | ₩11,374 | +1.19% | 32.7만 |
|---|
| 2025.12.03 | ₩11,535 | ₩11,629 | ₩11,200 | ₩11,254 | -2.44% | 48.4만 |
|---|
| 2025.12.02 | ₩10,918 | ₩11,214 | ₩10,892 | ₩10,945 | +0.25% | 28.9만 |
|---|
| 2025.12.01 | ₩10,382 | ₩10,999 | ₩10,382 | ₩10,918 | +5.17% | 30.5만 |
|---|
| 2025.11.28 | ₩10,261 | ₩10,918 | ₩10,060 | ₩10,489 | +2.22% | 29.7만 |
|---|
| 2025.11.26 | ₩10,033 | ₩10,476 | ₩9,899 | ₩10,315 | +2.81% | 83.6만 |
|---|
| 2025.11.25 | ₩9,993 | ₩10,395 | ₩9,711 | ₩9,993 | 0.00% | 39.7만 |
|---|
| 2025.11.24 | ₩9,591 | ₩10,100 | ₩9,483 | ₩9,805 | +2.24% | 41.5만 |
|---|
| 2025.11.21 | ₩9,591 | ₩9,939 | ₩9,550 | ₩9,617 | +0.28% | 54만 |
|---|
| 2025.11.20 | ₩9,617 | ₩9,993 | ₩9,336 | ₩9,483 | -1.39% | 77.3만 |
|---|
| 2025.11.19 | ₩9,751 | ₩9,953 | ₩9,376 | ₩9,523 | -2.34% | 53.7만 |
|---|
| 2025.11.18 | ₩9,926 | ₩10,100 | ₩9,658 | ₩9,711 | -2.16% | 41.1만 |
|---|
| 2025.11.17 | ₩10,664 | ₩11,267 | ₩10,047 | ₩10,060 | -5.66% | 41.1만 |
|---|
| 2025.11.14 | ₩11,160 | ₩11,321 | ₩10,845 | ₩10,878 | -2.52% | 18.9만 |
|---|
| 2025.11.13 | ₩11,133 | ₩11,576 | ₩11,133 | ₩11,281 | +1.33% | 25.3만 |
|---|
| 2025.11.12 | ₩11,066 | ₩11,529 | ₩10,845 | ₩11,254 | +1.70% | 41.9만 |
|---|
| 2025.11.11 | ₩10,865 | ₩11,240 | ₩10,610 | ₩10,985 | +1.11% | 48.3만 |
|---|
| 2025.11.10 | ₩10,704 | ₩11,106 | ₩10,623 | ₩10,637 | -0.63% | 28.7만 |
|---|
| 2025.11.07 | ₩10,731 | ₩11,039 | ₩10,516 | ₩10,798 | +0.63% | 32.9만 |
|---|
| 2025.11.06 | ₩10,757 | ₩11,079 | ₩10,637 | ₩10,838 | +0.75% | 37.6만 |
|---|
| 2025.11.05 | ₩11,307 | ₩11,535 | ₩10,583 | ₩10,704 | -5.34% | 30.3만 |
|---|
| 2025.11.04 | ₩10,878 | ₩11,254 | ₩10,677 | ₩10,825 | -0.49% | 130만 |
|---|
| 2025.11.03 | ₩11,240 | ₩11,482 | ₩11,039 | ₩11,053 | -1.67% | 58.1만 |
|---|
| 2025.10.31 | ₩10,704 | ₩11,254 | ₩10,556 | ₩11,240 | +5.01% | 15.5만 |
|---|
| 2025.10.30 | ₩10,610 | ₩10,959 | ₩10,489 | ₩10,704 | +0.88% | 14만 |
|---|
| 2025.10.29 | ₩10,731 | ₩11,039 | ₩10,637 | ₩10,731 | 0.00% | 22.8만 |
|---|
| 2025.10.28 | ₩10,878 | ₩10,972 | ₩10,637 | ₩10,892 | +0.12% | 17.9만 |
|---|
| 2025.10.27 | ₩11,200 | ₩11,294 | ₩10,959 | ₩10,972 | -2.04% | 8.6만 |
|---|
| 2025.10.24 | ₩11,374 | ₩11,670 | ₩11,187 | ₩11,214 | -1.42% | 9만 |
|---|
| 2025.10.23 | ₩11,401 | ₩11,468 | ₩11,193 | ₩11,307 | -0.82% | 10.4만 |
|---|
| 2025.10.22 | ₩12,045 | ₩12,045 | ₩11,079 | ₩11,294 | -6.24% | 29.5만 |
|---|
| 2025.10.21 | ₩11,683 | ₩12,005 | ₩11,629 | ₩11,951 | +2.30% | 8.7만 |
|---|
| 2025.10.20 | ₩12,152 | ₩12,152 | ₩11,562 | ₩11,763 | -3.20% | 14.9만 |
|---|
| 2025.10.17 | ₩12,783 | ₩12,877 | ₩11,951 | ₩12,045 | -5.77% | 31.1만 |
|---|
| 2025.10.16 | ₩12,984 | ₩13,105 | ₩12,743 | ₩12,904 | -0.62% | 14.4만 |
|---|
| 2025.10.15 | ₩13,373 | ₩13,494 | ₩12,863 | ₩12,930 | -3.31% | 19만 |
|---|
| 2025.10.14 | ₩13,226 | ₩13,547 | ₩13,118 | ₩13,306 | +0.61% | 17.4만 |
|---|
| 2025.10.13 | ₩13,360 | ₩13,574 | ₩13,183 | ₩13,373 | +0.10% | 12.7만 |
|---|
| 2025.10.10 | ₩13,293 | ₩13,440 | ₩13,024 | ₩13,038 | -1.92% | 14.3만 |
|---|