시장 데이터를 불러오는 중
전체 종목
레인보우로보틱스 과거 주가
Rainbow Robotics · 277810.KQ · KOSDAQ
주요 제품·사업: 협동로봇, 모바일휴머노이드, 4족보행로봇, 천문마운트시스템 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rainbow Robotics · 277810.KQ · KOSDAQ
주요 제품·사업: 협동로봇, 모바일휴머노이드, 4족보행로봇, 천문마운트시스템 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩448,000 | ₩449,500 | ₩429,000 | ₩429,000 | -4.24% | 6.5만 |
| 2026.10.07 | ₩462,000 | ₩470,000 | ₩447,000 | ₩447,000 | -3.25% | 4.1만 |
| 2026.10.06 | ₩448,500 | ₩468,500 | ₩448,500 | ₩466,000 | +3.90% | 8.5만 |
| 2026.10.02 | ₩436,000 | ₩452,000 | ₩432,500 | ₩449,500 | +3.10% | 6.4만 |
| 2026.10.01 | ₩418,000 | ₩439,000 | ₩412,000 | ₩439,000 | +5.02% | 6.3만 |
| 2026.09.30 | ₩418,500 | ₩429,000 | ₩418,000 | ₩418,000 | -0.12% | 3.8만 |
| 2026.09.29 | ₩425,000 | ₩426,000 | ₩410,500 | ₩416,500 | -2.00% | 4.7만 |
| 2026.09.28 | ₩438,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩421,000 |
| ₩421,500 |
| -3.77% |
| 4.3만 |
| 2026.09.23 | ₩450,000 | ₩452,500 | ₩430,500 | ₩433,000 | -3.78% | 4.5만 |
|---|
| 2026.09.22 | ₩444,500 | ₩453,500 | ₩438,000 | ₩438,000 | -1.46% | 5.9만 |
|---|
| 2026.09.21 | ₩434,500 | ₩440,500 | ₩430,000 | ₩439,500 | +1.15% | 3.1만 |
|---|
| 2026.09.18 | ₩439,500 | ₩445,000 | ₩430,000 | ₩436,000 | -0.80% | 5만 |
|---|
| 2026.09.17 | ₩425,500 | ₩433,500 | ₩419,000 | ₩428,500 | +0.71% | 4.2만 |
|---|
| 2026.09.16 | ₩434,500 | ₩436,500 | ₩421,500 | ₩423,500 | -2.53% | 5.4만 |
|---|
| 2026.09.15 | ₩421,500 | ₩445,000 | ₩418,500 | ₩433,500 | +2.85% | 8.2만 |
|---|
| 2026.09.14 | ₩431,000 | ₩431,500 | ₩411,000 | ₩420,500 | -2.44% | 6.4만 |
|---|
| 2026.09.11 | ₩435,500 | ₩442,000 | ₩433,500 | ₩436,000 | +0.11% | 6.5만 |
|---|
| 2026.09.10 | ₩447,500 | ₩459,000 | ₩438,500 | ₩449,000 | +0.34% | 10.1만 |
|---|
| 2026.09.09 | ₩433,500 | ₩454,000 | ₩430,000 | ₩445,500 | +2.77% | 10.5만 |
|---|
| 2026.09.08 | ₩451,000 | ₩454,500 | ₩432,500 | ₩433,000 | -3.99% | 9.7만 |
|---|
| 2026.09.07 | ₩463,000 | ₩475,500 | ₩448,000 | ₩448,000 | -3.24% | 10.5만 |
|---|
| 2026.09.04 | ₩453,000 | ₩474,000 | ₩451,000 | ₩459,000 | +1.32% | 12.6만 |
|---|
| 2026.09.03 | ₩440,500 | ₩451,000 | ₩430,500 | ₩436,500 | -0.91% | 6.1만 |
|---|
| 2026.09.02 | ₩440,000 | ₩447,500 | ₩434,000 | ₩436,500 | -0.80% | 4.8만 |
|---|
| 2026.09.01 | ₩460,000 | ₩469,500 | ₩446,000 | ₩449,500 | -2.28% | 5.1만 |
|---|
| 2026.08.31 | ₩446,500 | ₩463,500 | ₩432,500 | ₩460,500 | +3.14% | 6.1만 |
|---|
| 2026.08.28 | ₩464,500 | ₩467,500 | ₩454,000 | ₩456,000 | -1.83% | 4.5만 |
|---|
| 2026.08.27 | ₩452,500 | ₩472,500 | ₩448,500 | ₩471,000 | +4.09% | 10.1만 |
|---|
| 2026.08.26 | ₩454,500 | ₩456,500 | ₩444,000 | ₩450,500 | -0.88% | 4.7만 |
|---|
| 2026.08.25 | ₩451,500 | ₩454,500 | ₩426,000 | ₩454,500 | +0.66% | 5.5만 |
|---|
| 2026.08.24 | ₩453,000 | ₩455,000 | ₩441,000 | ₩444,500 | -1.88% | 4.5만 |
|---|
| 2026.08.21 | ₩459,000 | ₩461,000 | ₩438,000 | ₩454,000 | -1.09% | 10.4만 |
|---|
| 2026.08.20 | ₩467,500 | ₩479,000 | ₩458,000 | ₩471,500 | +0.86% | 6.8만 |
|---|
| 2026.08.19 | ₩453,000 | ₩479,000 | ₩446,500 | ₩462,500 | +2.10% | 11.2만 |
|---|
| 2026.08.18 | ₩517,000 | ₩517,000 | ₩465,000 | ₩470,000 | -9.09% | 12.8만 |
|---|
| 2026.08.14 | ₩499,500 | ₩521,000 | ₩489,500 | ₩501,000 | +0.30% | 13.4만 |
|---|
| 2026.08.13 | ₩495,000 | ₩505,000 | ₩484,250 | ₩497,000 | +0.40% | 11.1만 |
|---|
| 2026.08.12 | ₩478,000 | ₩494,000 | ₩468,000 | ₩490,000 | +2.51% | 10.3만 |
|---|
| 2026.08.11 | ₩494,000 | ₩497,000 | ₩470,500 | ₩480,000 | -2.83% | 13.2만 |
|---|
| 2026.08.10 | ₩465,000 | ₩489,500 | ₩454,000 | ₩489,000 | +5.16% | 12.9만 |
|---|
| 2026.08.07 | ₩485,000 | ₩488,000 | ₩446,250 | ₩465,000 | -4.12% | 13.6만 |
|---|
| 2026.08.06 | ₩509,000 | ₩513,000 | ₩471,000 | ₩489,500 | -3.83% | 19.6만 |
|---|
| 2026.08.05 | ₩477,000 | ₩485,000 | ₩455,500 | ₩484,000 | +1.47% | 14.4만 |
|---|
| 2026.08.04 | ₩454,000 | ₩468,000 | ₩444,500 | ₩467,000 | +2.86% | 14.6만 |
|---|
| 2026.08.03 | ₩442,000 | ₩485,000 | ₩429,000 | ₩458,500 | +3.73% | 29.4만 |
|---|
| 2026.07.31 | ₩401,000 | ₩445,000 | ₩394,500 | ₩433,000 | +7.98% | 26.7만 |
|---|
| 2026.07.30 | ₩418,000 | ₩430,000 | ₩370,500 | ₩373,000 | -10.77% | 27.3만 |
|---|
| 2026.07.29 | ₩420,000 | ₩441,000 | ₩363,500 | ₩410,500 | -2.26% | 30.8만 |
|---|
| 2026.07.28 | ₩420,500 | ₩431,500 | ₩394,500 | ₩400,500 | -4.76% | 13.7만 |
|---|
| 2026.07.27 | ₩440,000 | ₩459,000 | ₩427,000 | ₩446,000 | +1.36% | 14.3만 |
|---|
| 2026.07.24 | ₩487,500 | ₩487,500 | ₩413,500 | ₩418,500 | -14.15% | 32만 |
|---|
| 2026.07.23 | ₩517,000 | ₩519,000 | ₩476,000 | ₩508,000 | -1.74% | 39.3만 |
|---|
| 2026.07.22 | ₩503,000 | ₩529,000 | ₩477,000 | ₩478,500 | -4.87% | 42.2만 |
|---|
| 2026.07.21 | ₩374,500 | ₩443,500 | ₩365,000 | ₩411,500 | +9.88% | 21.5만 |
|---|
| 2026.07.20 | ₩385,000 | ₩408,000 | ₩372,500 | ₩375,000 | -2.60% | 5.9만 |
|---|
| 2026.07.16 | ₩421,500 | ₩425,000 | ₩394,500 | ₩397,000 | -5.81% | 4.7만 |
|---|
| 2026.07.15 | ₩414,000 | ₩434,500 | ₩409,000 | ₩430,000 | +3.86% | 6.3만 |
|---|
| 2026.07.14 | ₩414,000 | ₩414,000 | ₩377,000 | ₩400,500 | -3.26% | 9.9만 |
|---|
| 2026.07.13 | ₩450,500 | ₩468,000 | ₩410,500 | ₩415,000 | -7.88% | 8.6만 |
|---|
| 2026.07.10 | ₩435,500 | ₩463,500 | ₩435,500 | ₩453,500 | +4.13% | 6.9만 |
|---|
| 2026.07.09 | ₩423,000 | ₩459,000 | ₩417,500 | ₩431,000 | +1.89% | 9.3만 |
|---|
| 2026.07.08 | ₩439,500 | ₩454,000 | ₩417,500 | ₩428,500 | -2.50% | 9만 |
|---|
| 2026.07.07 | ₩476,500 | ₩493,000 | ₩440,500 | ₩459,500 | -3.57% | 7.4만 |
|---|
| 2026.07.06 | ₩492,500 | ₩504,000 | ₩464,750 | ₩480,000 | -2.54% | 4.6만 |
|---|
| 2026.07.03 | ₩485,500 | ₩493,500 | ₩455,000 | ₩492,500 | +1.44% | 8.1만 |
|---|
| 2026.07.02 | ₩503,000 | ₩505,000 | ₩477,000 | ₩485,000 | -3.58% | 10.7만 |
|---|
| 2026.07.01 | ₩519,000 | ₩554,000 | ₩513,000 | ₩519,000 | 0.00% | 9만 |
|---|
| 2026.06.30 | ₩530,000 | ₩535,000 | ₩500,000 | ₩519,000 | -2.08% | 7.3만 |
|---|
| 2026.06.29 | ₩481,000 | ₩529,000 | ₩474,000 | ₩516,000 | +7.28% | 11.4만 |
|---|
| 2026.06.26 | ₩504,000 | ₩506,000 | ₩467,000 | ₩480,000 | -4.76% | 8.7만 |
|---|
| 2026.06.25 | ₩530,000 | ₩536,000 | ₩508,000 | ₩516,000 | -2.64% | 7.1만 |
|---|
| 2026.06.24 | ₩522,000 | ₩532,000 | ₩501,000 | ₩515,000 | -1.34% | 10.3만 |
|---|
| 2026.06.23 | ₩565,000 | ₩579,000 | ₩501,000 | ₩503,000 | -10.97% | 15.6만 |
|---|
| 2026.06.22 | ₩587,000 | ₩590,000 | ₩563,000 | ₩573,000 | -2.39% | 8.7만 |
|---|
| 2026.06.19 | ₩608,000 | ₩611,000 | ₩573,000 | ₩590,000 | -2.96% | 12.4만 |
|---|
| 2026.06.18 | ₩635,000 | ₩637,000 | ₩603,000 | ₩615,000 | -3.15% | 7.7만 |
|---|
| 2026.06.17 | ₩629,000 | ₩630,000 | ₩614,000 | ₩625,000 | -0.64% | 5.8만 |
|---|
| 2026.06.16 | ₩680,000 | ₩682,000 | ₩610,000 | ₩616,000 | -9.41% | 15만 |
|---|
| 2026.06.15 | ₩658,000 | ₩670,000 | ₩643,000 | ₩660,000 | +0.30% | 7.5만 |
|---|
| 2026.06.12 | ₩630,000 | ₩683,000 | ₩620,000 | ₩624,000 | -0.95% | 23.4만 |
|---|
| 2026.06.11 | ₩585,000 | ₩605,000 | ₩555,000 | ₩605,000 | +3.42% | 17.3만 |
|---|
| 2026.06.10 | ₩618,000 | ₩644,000 | ₩582,000 | ₩598,000 | -3.24% | 11.4만 |
|---|
| 2026.06.09 | ₩625,000 | ₩649,000 | ₩604,000 | ₩623,000 | -0.32% | 12.4만 |
|---|
| 2026.06.08 | ₩612,000 | ₩648,000 | ₩605,000 | ₩610,000 | -0.33% | 14.6만 |
|---|
| 2026.06.05 | ₩690,000 | ₩697,000 | ₩655,000 | ₩668,000 | -3.19% | 13.6만 |
|---|
| 2026.06.04 | ₩739,000 | ₩753,000 | ₩711,000 | ₩714,000 | -3.38% | 13.1만 |
|---|
| 2026.06.02 | ₩819,000 | ₩845,000 | ₩740,000 | ₩763,000 | -6.84% | 29.3만 |
|---|
| 2026.06.01 | ₩738,000 | ₩824,000 | ₩733,000 | ₩789,000 | +6.91% | 44.2만 |
|---|
| 2026.05.29 | ₩717,000 | ₩723,000 | ₩690,000 | ₩702,000 | -2.09% | 16.4만 |
|---|
| 2026.05.28 | ₩756,000 | ₩761,000 | ₩670,000 | ₩700,000 | -7.41% | 18.4만 |
|---|
| 2026.05.27 | ₩768,000 | ₩769,000 | ₩725,000 | ₩732,000 | -4.69% | 14.9만 |
|---|
| 2026.05.26 | ₩782,000 | ₩798,000 | ₩766,000 | ₩772,000 | -1.28% | 10만 |
|---|
| 2026.05.22 | ₩760,000 | ₩769,000 | ₩743,000 | ₩754,000 | -0.79% | 10.9만 |
|---|
| 2026.05.21 | ₩686,000 | ₩749,000 | ₩670,000 | ₩743,000 | +8.31% | 19.7만 |
|---|
| 2026.05.20 | ₩663,000 | ₩671,000 | ₩615,000 | ₩638,000 | -3.77% | 18.9만 |
|---|
| 2026.05.19 | ₩741,000 | ₩741,000 | ₩660,000 | ₩666,000 | -10.12% | 21.8만 |
|---|
| 2026.05.18 | ₩804,000 | ₩805,000 | ₩725,000 | ₩746,000 | -7.21% | 25.7만 |
|---|
| 2026.05.15 | ₩847,000 | ₩915,000 | ₩780,000 | ₩810,000 | -4.37% | 38.1만 |
|---|
| 2026.05.14 | ₩894,000 | ₩915,000 | ₩825,000 | ₩841,000 | -5.93% | 23만 |
|---|
| 2026.05.13 | ₩844,000 | ₩894,000 | ₩824,000 | ₩878,000 | +4.03% | 31.4만 |
|---|
| 2026.05.12 | ₩886,000 | ₩979,000 | ₩800,000 | ₩855,000 | -3.50% | 59만 |
|---|
| 2026.05.11 | ₩786,000 | ₩890,000 | ₩766,000 | ₩865,000 | +10.05% | 44.4만 |
|---|
| 2026.05.08 | ₩715,000 | ₩808,000 | ₩711,000 | ₩784,000 | +9.65% | 70.9만 |
|---|
| 2026.05.07 | ₩708,000 | ₩735,000 | ₩690,000 | ₩697,000 | -1.55% | 20만 |
|---|
| 2026.05.06 | ₩690,000 | ₩725,000 | ₩666,000 | ₩702,000 | +1.74% | 26.8만 |
|---|
| 2026.05.04 | ₩685,000 | ₩696,000 | ₩678,000 | ₩685,000 | 0.00% | 12.6만 |
|---|
| 2026.04.30 | ₩704,000 | ₩704,000 | ₩663,000 | ₩664,000 | -5.68% | 20.2만 |
|---|
| 2026.04.29 | ₩674,000 | ₩683,000 | ₩655,000 | ₩664,000 | -1.48% | 10.5만 |
|---|
| 2026.04.28 | ₩693,000 | ₩694,000 | ₩657,000 | ₩668,000 | -3.61% | 15.6만 |
|---|
| 2026.04.27 | ₩638,000 | ₩705,000 | ₩631,000 | ₩669,000 | +4.86% | 49만 |
|---|
| 2026.04.24 | ₩599,000 | ₩620,000 | ₩593,000 | ₩612,000 | +2.17% | 14만 |
|---|
| 2026.04.23 | ₩608,000 | ₩618,000 | ₩586,000 | ₩600,000 | -1.32% | 13.8만 |
|---|
| 2026.04.22 | ₩602,000 | ₩602,000 | ₩585,000 | ₩596,000 | -1.00% | 8.3만 |
|---|
| 2026.04.21 | ₩616,000 | ₩616,000 | ₩593,000 | ₩601,000 | -2.44% | 13.2만 |
|---|
| 2026.04.20 | ₩614,000 | ₩626,000 | ₩602,000 | ₩608,000 | -0.98% | 8.9만 |
|---|
| 2026.04.17 | ₩626,000 | ₩628,000 | ₩609,000 | ₩615,000 | -1.76% | 6.9만 |
|---|
| 2026.04.16 | ₩621,000 | ₩633,000 | ₩611,000 | ₩616,000 | -0.81% | 9.1만 |
|---|
| 2026.04.15 | ₩622,000 | ₩623,000 | ₩601,000 | ₩611,000 | -1.77% | 10.5만 |
|---|
| 2026.04.14 | ₩605,000 | ₩615,000 | ₩592,000 | ₩603,000 | -0.33% | 10.1만 |
|---|
| 2026.04.13 | ₩580,000 | ₩594,000 | ₩573,000 | ₩586,000 | +1.03% | 5.7만 |
|---|
| 2026.04.10 | ₩601,000 | ₩601,000 | ₩586,000 | ₩589,000 | -2.00% | 7.2만 |
|---|
| 2026.04.09 | ₩615,000 | ₩620,000 | ₩579,000 | ₩579,000 | -5.85% | 13.4만 |
|---|
| 2026.04.08 | ₩584,000 | ₩613,000 | ₩576,000 | ₩606,000 | +3.77% | 17만 |
|---|
| 2026.04.07 | ₩554,000 | ₩584,000 | ₩542,000 | ₩545,000 | -1.62% | 10.9만 |
|---|
| 2026.04.06 | ₩547,000 | ₩559,000 | ₩539,000 | ₩542,000 | -0.91% | 6.1만 |
|---|
| 2026.04.03 | ₩560,000 | ₩561,000 | ₩540,000 | ₩540,000 | -3.57% | 7.2만 |
|---|
| 2026.04.02 | ₩600,000 | ₩601,000 | ₩534,000 | ₩543,000 | -9.50% | 22.8만 |
|---|
| 2026.04.01 | ₩555,000 | ₩567,000 | ₩542,000 | ₩560,500 | +0.99% | 10.2만 |
|---|
| 2026.03.31 | ₩550,000 | ₩551,000 | ₩516,000 | ₩521,000 | -5.27% | 14.2만 |
|---|
| 2026.03.30 | ₩539,000 | ₩548,000 | ₩532,000 | ₩538,000 | -0.19% | 8.8만 |
|---|
| 2026.03.27 | ₩539,000 | ₩568,000 | ₩526,000 | ₩558,000 | +3.53% | 20.8만 |
|---|
| 2026.03.26 | ₩596,000 | ₩603,000 | ₩552,000 | ₩558,000 | -6.38% | 23.8만 |
|---|
| 2026.03.25 | ₩613,000 | ₩624,000 | ₩600,000 | ₩605,000 | -1.31% | 11.2만 |
|---|
| 2026.03.24 | ₩625,000 | ₩625,000 | ₩580,000 | ₩602,000 | -3.68% | 17.5만 |
|---|
| 2026.03.23 | ₩626,000 | ₩633,000 | ₩590,000 | ₩594,000 | -5.11% | 24.3만 |
|---|
| 2026.03.20 | ₩722,000 | ₩724,000 | ₩650,000 | ₩659,000 | -8.73% | 52만 |
|---|
| 2026.03.19 | ₩719,000 | ₩730,000 | ₩715,000 | ₩718,000 | -0.14% | 10.4만 |
|---|
| 2026.03.18 | ₩743,000 | ₩752,000 | ₩725,000 | ₩740,000 | -0.40% | 13만 |
|---|
| 2026.03.17 | ₩737,000 | ₩753,000 | ₩720,000 | ₩721,000 | -2.17% | 9.4만 |
|---|
| 2026.03.16 | ₩738,000 | ₩750,000 | ₩706,000 | ₩720,000 | -2.44% | 14.4만 |
|---|
| 2026.03.13 | ₩730,000 | ₩780,000 | ₩727,000 | ₩751,000 | +2.88% | 26만 |
|---|
| 2026.03.12 | ₩741,000 | ₩775,000 | ₩736,000 | ₩760,000 | +2.56% | 15.3만 |
|---|
| 2026.03.11 | ₩800,000 | ₩812,000 | ₩734,000 | ₩748,000 | -6.50% | 22만 |
|---|
| 2026.03.10 | ₩795,000 | ₩804,000 | ₩745,000 | ₩766,000 | -3.65% | 22.8만 |
|---|
| 2026.03.09 | ₩763,000 | ₩783,000 | ₩711,000 | ₩739,000 | -3.15% | 25만 |
|---|
| 2026.03.06 | ₩837,000 | ₩879,000 | ₩785,000 | ₩832,000 | -0.60% | 26.9만 |
|---|
| 2026.03.05 | ₩787,000 | ₩888,000 | ₩776,000 | ₩837,000 | +6.35% | 38.2만 |
|---|
| 2026.03.04 | ₩809,000 | ₩839,000 | ₩698,000 | ₩704,000 | -12.98% | 38.7만 |
|---|
| 2026.03.03 | ₩846,000 | ₩934,000 | ₩805,000 | ₩840,000 | -0.71% | 46.7만 |
|---|
| 2026.02.27 | ₩851,000 | ₩895,000 | ₩847,000 | ₩860,000 | +1.06% | 19.4만 |
|---|
| 2026.02.26 | ₩788,000 | ₩904,000 | ₩782,000 | ₩880,000 | +11.68% | 59.6만 |
|---|
| 2026.02.25 | ₩733,000 | ₩796,000 | ₩720,000 | ₩788,000 | +7.50% | 32.6만 |
|---|
| 2026.02.24 | ₩707,000 | ₩738,000 | ₩692,000 | ₩729,000 | +3.11% | 13.3만 |
|---|
| 2026.02.23 | ₩720,000 | ₩735,000 | ₩693,000 | ₩695,000 | -3.47% | 11.9만 |
|---|
| 2026.02.20 | ₩710,000 | ₩733,000 | ₩707,000 | ₩712,000 | +0.28% | 12.6만 |
|---|
| 2026.02.19 | ₩684,000 | ₩736,000 | ₩666,000 | ₩718,000 | +4.97% | 27.7만 |
|---|
| 2026.02.13 | ₩665,000 | ₩682,000 | ₩660,000 | ₩670,000 | +0.75% | 11.5만 |
|---|
| 2026.02.12 | ₩677,000 | ₩690,000 | ₩670,000 | ₩675,000 | -0.30% | 11.5만 |
|---|
| 2026.02.11 | ₩668,000 | ₩681,000 | ₩653,000 | ₩671,000 | +0.45% | 9.8만 |
|---|
| 2026.02.10 | ₩712,000 | ₩720,000 | ₩665,000 | ₩668,000 | -6.18% | 15.4만 |
|---|
| 2026.02.09 | ₩686,000 | ₩700,000 | ₩665,000 | ₩687,000 | +0.15% | 16.6만 |
|---|
| 2026.02.06 | ₩670,000 | ₩680,000 | ₩638,000 | ₩658,000 | -1.79% | 31.3만 |
|---|
| 2026.02.05 | ₩739,000 | ₩739,000 | ₩694,000 | ₩711,000 | -3.79% | 22.5만 |
|---|
| 2026.02.04 | ₩764,000 | ₩768,000 | ₩748,000 | ₩757,000 | -0.92% | 16.3만 |
|---|
| 2026.02.03 | ₩743,000 | ₩784,000 | ₩736,000 | ₩756,000 | +1.75% | 40.4만 |
|---|
| 2026.02.02 | ₩705,000 | ₩763,000 | ₩694,000 | ₩712,000 | +0.99% | 39.9만 |
|---|
| 2026.01.30 | ₩780,000 | ₩785,000 | ₩726,000 | ₩728,000 | -6.67% | 42.5만 |
|---|
| 2026.01.29 | ₩701,000 | ₩780,000 | ₩682,000 | ₩760,000 | +8.42% | 79.3만 |
|---|
| 2026.01.28 | ₩661,000 | ₩727,000 | ₩651,000 | ₩695,000 | +5.14% | 79.3만 |
|---|
| 2026.01.27 | ₩650,000 | ₩688,000 | ₩634,000 | ₩650,000 | 0.00% | 56.6만 |
|---|
| 2026.01.26 | ₩534,000 | ₩700,000 | ₩526,000 | ₩679,000 | +27.15% | 179.1만 |
|---|
| 2026.01.23 | ₩504,000 | ₩578,000 | ₩495,000 | ₩539,000 | +6.94% | 64.7만 |
|---|
| 2026.01.22 | ₩530,000 | ₩530,000 | ₩498,500 | ₩501,000 | -5.47% | 24만 |
|---|
| 2026.01.21 | ₩501,000 | ₩527,000 | ₩500,000 | ₩514,000 | +2.59% | 30.9만 |
|---|
| 2026.01.20 | ₩520,000 | ₩549,000 | ₩484,500 | ₩523,000 | +0.58% | 63.4만 |
|---|
| 2026.01.19 | ₩499,500 | ₩521,500 | ₩493,500 | ₩516,000 | +3.30% | 39.8만 |
|---|
| 2026.01.16 | ₩512,000 | ₩514,000 | ₩481,500 | ₩493,000 | -3.71% | 42.2만 |
|---|
| 2026.01.15 | ₩453,500 | ₩527,000 | ₩452,000 | ₩519,000 | +14.44% | 111.5만 |
|---|
| 2026.01.14 | ₩458,500 | ₩463,000 | ₩451,000 | ₩459,000 | +0.11% | 16만 |
|---|
| 2026.01.13 | ₩450,000 | ₩454,000 | ₩445,500 | ₩453,500 | +0.78% | 12.7만 |
|---|
| 2026.01.12 | ₩443,500 | ₩449,000 | ₩437,000 | ₩444,000 | +0.11% | 14.1만 |
|---|
| 2026.01.09 | ₩450,500 | ₩451,000 | ₩439,500 | ₩445,000 | -1.22% | 13.9만 |
|---|
| 2026.01.08 | ₩464,500 | ₩464,500 | ₩445,500 | ₩447,000 | -3.77% | 26.4만 |
|---|
| 2026.01.07 | ₩461,500 | ₩484,500 | ₩457,000 | ₩466,000 | +0.98% | 33.2만 |
|---|
| 2026.01.06 | ₩484,000 | ₩489,000 | ₩452,000 | ₩460,000 | -4.96% | 33.4만 |
|---|
| 2026.01.05 | ₩490,000 | ₩490,000 | ₩471,500 | ₩476,500 | -2.76% | 29.3만 |
|---|
| 2026.01.02 | ₩470,000 | ₩495,500 | ₩463,000 | ₩493,500 | +5.00% | 23.7만 |
|---|
| 2025.12.30 | ₩477,000 | ₩478,000 | ₩458,000 | ₩470,500 | -1.36% | 13.9만 |
|---|
| 2025.12.29 | ₩474,500 | ₩482,500 | ₩473,000 | ₩475,500 | +0.21% | 13.4만 |
|---|
| 2025.12.26 | ₩487,000 | ₩488,500 | ₩467,500 | ₩473,500 | -2.77% | 21만 |
|---|
| 2025.12.24 | ₩497,000 | ₩498,500 | ₩479,000 | ₩482,500 | -2.92% | 21.6만 |
|---|
| 2025.12.23 | ₩477,000 | ₩531,000 | ₩473,000 | ₩502,000 | +5.24% | 93.4만 |
|---|
| 2025.12.22 | ₩451,500 | ₩479,500 | ₩447,000 | ₩472,500 | +4.65% | 25.5만 |
|---|
| 2025.12.19 | ₩441,000 | ₩453,500 | ₩431,000 | ₩450,500 | +2.15% | 20.3만 |
|---|
| 2025.12.18 | ₩437,000 | ₩459,500 | ₩432,500 | ₩434,500 | -0.57% | 17.4만 |
|---|
| 2025.12.17 | ₩465,000 | ₩467,500 | ₩440,500 | ₩447,000 | -3.87% | 15만 |
|---|
| 2025.12.16 | ₩477,000 | ₩477,000 | ₩453,500 | ₩460,000 | -3.56% | 21.2만 |
|---|
| 2025.12.15 | ₩468,500 | ₩485,000 | ₩463,000 | ₩478,500 | +2.13% | 20.3만 |
|---|
| 2025.12.12 | ₩472,000 | ₩483,000 | ₩465,000 | ₩479,000 | +1.48% | 19.5만 |
|---|
| 2025.12.11 | ₩474,000 | ₩486,500 | ₩463,500 | ₩470,000 | -0.84% | 27.4만 |
|---|
| 2025.12.10 | ₩455,000 | ₩475,000 | ₩450,500 | ₩471,500 | +3.63% | 23.2만 |
|---|
| 2025.12.09 | ₩433,000 | ₩476,500 | ₩432,000 | ₩459,000 | +6.00% | 27.4만 |
|---|
| 2025.12.08 | ₩441,500 | ₩448,000 | ₩430,500 | ₩445,500 | +0.91% | 20만 |
|---|
| 2025.12.05 | ₩474,000 | ₩478,500 | ₩428,500 | ₩438,500 | -7.49% | 48.9만 |
|---|
| 2025.12.04 | ₩474,500 | ₩490,000 | ₩464,000 | ₩472,500 | -0.42% | 74만 |
|---|
| 2025.12.03 | ₩440,000 | ₩445,500 | ₩433,500 | ₩444,500 | +1.02% | 14.2만 |
|---|
| 2025.12.02 | ₩437,500 | ₩447,000 | ₩422,500 | ₩444,500 | +1.60% | 24.1만 |
|---|
| 2025.12.01 | ₩448,000 | ₩456,000 | ₩420,500 | ₩425,500 | -5.02% | 41.3만 |
|---|
| 2025.11.28 | ₩390,500 | ₩441,000 | ₩388,000 | ₩435,000 | +11.40% | 65.7만 |
|---|
| 2025.11.27 | ₩377,000 | ₩396,500 | ₩372,500 | ₩383,500 | +1.72% | 16.5만 |
|---|
| 2025.11.26 | ₩363,500 | ₩375,500 | ₩361,500 | ₩373,500 | +2.75% | 9.2만 |
|---|
| 2025.11.25 | ₩372,500 | ₩374,500 | ₩360,000 | ₩361,500 | -2.95% | 9.3만 |
|---|
| 2025.11.24 | ₩369,500 | ₩372,000 | ₩357,000 | ₩366,000 | -0.95% | 10.2만 |
|---|
| 2025.11.21 | ₩370,500 | ₩375,750 | ₩365,000 | ₩365,500 | -1.35% | 12.3만 |
|---|
| 2025.11.20 | ₩394,500 | ₩399,000 | ₩387,500 | ₩391,000 | -0.89% | 13.9만 |
|---|
| 2025.11.19 | ₩402,000 | ₩403,500 | ₩375,000 | ₩384,000 | -4.48% | 34.2만 |
|---|
| 2025.11.18 | ₩370,000 | ₩386,000 | ₩360,000 | ₩375,500 | +1.49% | 24.2만 |
|---|
| 2025.11.17 | ₩388,500 | ₩390,500 | ₩372,500 | ₩379,000 | -2.45% | 10.1만 |
|---|
| 2025.11.14 | ₩389,000 | ₩397,000 | ₩378,000 | ₩378,500 | -2.70% | 15.2만 |
|---|
| 2025.11.13 | ₩394,000 | ₩405,500 | ₩388,000 | ₩401,500 | +1.90% | 14.4만 |
|---|
| 2025.11.12 | ₩403,500 | ₩407,000 | ₩390,500 | ₩394,000 | -2.35% | 12.2만 |
|---|
| 2025.11.11 | ₩409,500 | ₩422,500 | ₩395,500 | ₩399,500 | -2.44% | 23.4만 |
|---|
| 2025.11.10 | ₩406,000 | ₩411,000 | ₩391,000 | ₩404,500 | -0.37% | 24만 |
|---|
| 2025.11.07 | ₩391,000 | ₩421,500 | ₩391,000 | ₩404,500 | +3.45% | 37.8만 |
|---|
| 2025.11.06 | ₩469,000 | ₩470,500 | ₩415,000 | ₩418,500 | -10.77% | 46.5만 |
|---|
| 2025.11.05 | ₩477,000 | ₩480,000 | ₩431,000 | ₩458,000 | -3.98% | 61.8만 |
|---|
| 2025.11.04 | ₩470,500 | ₩509,000 | ₩463,500 | ₩494,500 | +5.10% | 77.7만 |
|---|
| 2025.11.03 | ₩437,000 | ₩500,000 | ₩431,000 | ₩485,500 | +11.10% | 159.5만 |
|---|
| 2025.10.31 | ₩376,500 | ₩453,500 | ₩371,500 | ₩436,500 | +15.94% | 207.9만 |
|---|
| 2025.10.30 | ₩346,000 | ₩355,000 | ₩337,500 | ₩352,000 | +1.73% | 28.5만 |
|---|
| 2025.10.29 | ₩347,000 | ₩347,500 | ₩338,000 | ₩345,000 | -0.58% | 14.1만 |
|---|
| 2025.10.28 | ₩346,000 | ₩355,000 | ₩339,500 | ₩343,000 | -0.87% | 22.5만 |
|---|
| 2025.10.27 | ₩342,000 | ₩348,500 | ₩336,500 | ₩342,000 | 0.00% | 14.4만 |
|---|
| 2025.10.24 | ₩335,000 | ₩343,500 | ₩332,500 | ₩339,000 | +1.19% | 13만 |
|---|
| 2025.10.23 | ₩334,000 | ₩342,000 | ₩330,000 | ₩332,500 | -0.45% | 12.6만 |
|---|
| 2025.10.22 | ₩342,500 | ₩343,000 | ₩331,500 | ₩339,000 | -1.02% | 11.6만 |
|---|
| 2025.10.21 | ₩354,000 | ₩354,000 | ₩337,000 | ₩339,500 | -4.10% | 24.5만 |
|---|
| 2025.10.20 | ₩336,500 | ₩355,000 | ₩333,000 | ₩353,500 | +5.05% | 31.1만 |
|---|
| 2025.10.17 | ₩337,000 | ₩347,000 | ₩331,000 | ₩331,500 | -1.63% | 20.9만 |
|---|
| 2025.10.16 | ₩359,000 | ₩359,500 | ₩341,000 | ₩343,500 | -4.32% | 21.3만 |
|---|
| 2025.10.15 | ₩343,500 | ₩351,500 | ₩336,500 | ₩348,500 | +1.46% | 24만 |
|---|
| 2025.10.14 | ₩345,500 | ₩357,500 | ₩330,000 | ₩337,000 | -2.46% | 45.7만 |
|---|
| 2025.10.13 | ₩318,000 | ₩354,500 | ₩316,500 | ₩344,000 | +8.18% | 47만 |
|---|
| 2025.10.10 | ₩310,000 | ₩335,000 | ₩304,000 | ₩329,500 | +6.29% | 42.2만 |
|---|