시장 데이터를 불러오는 중
전체 종목
레뷰코퍼레이션 과거 주가
443250.KQ · KOSDAQ
주요 제품·사업: REVU 서비스(컨텐츠마케팅, 로컬, 에이전시)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
443250.KQ · KOSDAQ
주요 제품·사업: REVU 서비스(컨텐츠마케팅, 로컬, 에이전시)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,330 | ₩5,500 | ₩5,280 | ₩5,330 | 0.00% | 7.4천 |
| 2026.10.07 | ₩5,030 | ₩5,500 | ₩5,030 | ₩5,330 | +5.96% | 1.1만 |
| 2026.10.06 | ₩5,120 | ₩5,180 | ₩5,070 | ₩5,080 | -0.78% | 9.2천 |
| 2026.10.02 | ₩5,200 | ₩5,200 | ₩5,110 | ₩5,150 | -0.96% | 3.5천 |
| 2026.10.01 | ₩5,070 | ₩5,160 | ₩5,050 | ₩5,160 | +1.78% | 1만 |
| 2026.09.30 | ₩5,150 | ₩5,180 | ₩5,000 | ₩5,050 | -1.94% | 9.4천 |
| 2026.09.29 | ₩4,905 | ₩5,170 | ₩4,905 | ₩5,140 | +4.79% | 3.4천 |
| 2026.09.28 | ₩5,000 | ₩5,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,880 |
| ₩4,995 |
| -0.10% |
| 9.9천 |
| 2026.09.23 | ₩5,040 | ₩5,060 | ₩4,915 | ₩5,000 | -0.79% | 1.7만 |
|---|
| 2026.09.22 | ₩5,100 | ₩5,160 | ₩5,000 | ₩5,080 | -0.39% | 1.1만 |
|---|
| 2026.09.21 | ₩5,190 | ₩5,240 | ₩5,010 | ₩5,160 | -0.58% | 1.5만 |
|---|
| 2026.09.18 | ₩5,050 | ₩5,200 | ₩4,995 | ₩5,200 | +2.97% | 1.5만 |
|---|
| 2026.09.17 | ₩5,300 | ₩5,300 | ₩5,080 | ₩5,140 | -3.02% | 1.4만 |
|---|
| 2026.09.16 | ₩5,500 | ₩5,500 | ₩5,160 | ₩5,310 | -3.45% | 1.7만 |
|---|
| 2026.09.15 | ₩5,460 | ₩5,590 | ₩5,280 | ₩5,480 | +0.37% | 9.6천 |
|---|
| 2026.09.14 | ₩5,680 | ₩5,800 | ₩5,490 | ₩5,490 | -3.35% | 1.2만 |
|---|
| 2026.09.11 | ₩5,670 | ₩5,820 | ₩5,520 | ₩5,800 | +2.29% | 1.3만 |
|---|
| 2026.09.10 | ₩5,720 | ₩5,750 | ₩5,470 | ₩5,670 | -0.87% | 1.1만 |
|---|
| 2026.09.09 | ₩5,720 | ₩5,820 | ₩5,570 | ₩5,720 | 0.00% | 1.3만 |
|---|
| 2026.09.08 | ₩5,880 | ₩5,890 | ₩5,750 | ₩5,820 | -1.02% | 3.8천 |
|---|
| 2026.09.07 | ₩5,850 | ₩6,000 | ₩5,750 | ₩5,890 | +0.68% | 1.1만 |
|---|
| 2026.09.04 | ₩5,900 | ₩6,000 | ₩5,820 | ₩5,900 | 0.00% | 6.9천 |
|---|
| 2026.09.03 | ₩5,750 | ₩6,000 | ₩5,650 | ₩5,990 | +4.17% | 7.7천 |
|---|
| 2026.09.02 | ₩5,520 | ₩5,790 | ₩5,280 | ₩5,780 | +4.71% | 1.3만 |
|---|
| 2026.09.01 | ₩5,800 | ₩6,750 | ₩5,700 | ₩5,700 | -1.72% | 10만 |
|---|
| 2026.08.31 | ₩5,850 | ₩5,970 | ₩5,850 | ₩5,870 | +0.34% | 3천 |
|---|
| 2026.08.28 | ₩5,900 | ₩6,000 | ₩5,870 | ₩5,920 | +0.34% | 813 |
|---|
| 2026.08.27 | ₩5,900 | ₩5,980 | ₩5,870 | ₩5,980 | +1.36% | 2.7천 |
|---|
| 2026.08.26 | ₩5,930 | ₩6,000 | ₩5,930 | ₩5,980 | +0.84% | 2천 |
|---|
| 2026.08.25 | ₩5,810 | ₩5,990 | ₩5,810 | ₩5,930 | +2.07% | 659 |
|---|
| 2026.08.24 | ₩5,810 | ₩6,000 | ₩5,810 | ₩6,000 | +3.27% | 1.7천 |
|---|
| 2026.08.21 | ₩5,980 | ₩6,090 | ₩5,780 | ₩5,910 | -1.17% | 5.4천 |
|---|
| 2026.08.20 | ₩6,000 | ₩6,090 | ₩5,950 | ₩6,010 | +0.17% | 2.8천 |
|---|
| 2026.08.19 | ₩6,130 | ₩6,250 | ₩5,950 | ₩6,040 | -1.47% | 6.1천 |
|---|
| 2026.08.18 | ₩6,370 | ₩6,430 | ₩6,160 | ₩6,210 | -2.51% | 5.2천 |
|---|
| 2026.08.14 | ₩6,470 | ₩6,500 | ₩6,310 | ₩6,420 | -0.77% | 1.6천 |
|---|
| 2026.08.13 | ₩6,390 | ₩6,500 | ₩6,250 | ₩6,470 | +1.25% | 5.2천 |
|---|
| 2026.08.12 | ₩6,380 | ₩6,500 | ₩6,240 | ₩6,390 | +0.16% | 7.6천 |
|---|
| 2026.08.11 | ₩5,950 | ₩6,390 | ₩5,950 | ₩6,380 | +7.23% | 1.1만 |
|---|
| 2026.08.10 | ₩5,910 | ₩6,050 | ₩5,730 | ₩6,050 | +2.37% | 5.1천 |
|---|
| 2026.08.07 | ₩5,780 | ₩5,890 | ₩5,780 | ₩5,870 | +1.56% | 4.4천 |
|---|
| 2026.08.06 | ₩5,720 | ₩5,860 | ₩5,680 | ₩5,840 | +2.10% | 2.7천 |
|---|
| 2026.08.05 | ₩5,780 | ₩5,910 | ₩5,680 | ₩5,800 | +0.35% | 1만 |
|---|
| 2026.08.04 | ₩5,410 | ₩5,810 | ₩5,410 | ₩5,780 | +6.84% | 8.6천 |
|---|
| 2026.08.03 | ₩5,470 | ₩5,660 | ₩5,420 | ₩5,560 | +1.65% | 5.4천 |
|---|
| 2026.07.31 | ₩5,510 | ₩5,520 | ₩5,340 | ₩5,420 | -1.63% | 2.2만 |
|---|
| 2026.07.30 | ₩4,650 | ₩5,590 | ₩4,650 | ₩5,470 | +17.63% | 3.7만 |
|---|
| 2026.07.29 | ₩5,510 | ₩5,730 | ₩5,260 | ₩5,490 | -0.36% | 2.5만 |
|---|
| 2026.07.28 | ₩5,640 | ₩5,970 | ₩5,600 | ₩5,680 | +0.71% | 1.3만 |
|---|
| 2026.07.27 | ₩5,890 | ₩5,970 | ₩5,810 | ₩5,940 | +0.85% | 2.4천 |
|---|
| 2026.07.24 | ₩6,070 | ₩6,070 | ₩5,770 | ₩5,890 | -2.97% | 5.5천 |
|---|
| 2026.07.23 | ₩5,910 | ₩6,080 | ₩5,860 | ₩6,070 | +2.71% | 4.8천 |
|---|
| 2026.07.22 | ₩5,850 | ₩6,000 | ₩5,790 | ₩5,950 | +1.71% | 2.5천 |
|---|
| 2026.07.21 | ₩5,670 | ₩5,910 | ₩5,670 | ₩5,890 | +3.88% | 2.3천 |
|---|
| 2026.07.20 | ₩5,760 | ₩5,980 | ₩5,750 | ₩5,800 | +0.69% | 1.1만 |
|---|
| 2026.07.16 | ₩5,880 | ₩5,970 | ₩5,810 | ₩5,930 | +0.85% | 3.9천 |
|---|
| 2026.07.15 | ₩5,810 | ₩5,960 | ₩5,800 | ₩5,880 | +1.20% | 2.1천 |
|---|
| 2026.07.14 | ₩5,620 | ₩5,870 | ₩5,620 | ₩5,850 | +4.09% | 1.1만 |
|---|
| 2026.07.13 | ₩5,990 | ₩6,080 | ₩5,770 | ₩5,850 | -2.34% | 4.8천 |
|---|
| 2026.07.10 | ₩5,970 | ₩6,090 | ₩5,710 | ₩5,990 | +0.34% | 8.4천 |
|---|
| 2026.07.09 | ₩5,500 | ₩6,080 | ₩5,490 | ₩5,890 | +7.09% | 6.3만 |
|---|
| 2026.07.08 | ₩6,090 | ₩6,090 | ₩5,860 | ₩6,060 | -0.49% | 5.3천 |
|---|
| 2026.07.07 | ₩6,200 | ₩6,300 | ₩5,970 | ₩6,030 | -2.74% | 8.3천 |
|---|
| 2026.07.06 | ₩6,350 | ₩6,350 | ₩6,150 | ₩6,250 | -1.57% | 4.3천 |
|---|
| 2026.07.03 | ₩6,040 | ₩6,350 | ₩5,840 | ₩6,350 | +5.13% | 1.6만 |
|---|
| 2026.07.02 | ₩6,180 | ₩6,400 | ₩6,070 | ₩6,100 | -1.29% | 6.9천 |
|---|
| 2026.07.01 | ₩5,900 | ₩6,230 | ₩5,880 | ₩6,230 | +5.59% | 1.2만 |
|---|
| 2026.06.30 | ₩5,770 | ₩6,040 | ₩5,770 | ₩5,950 | +3.12% | 1만 |
|---|
| 2026.06.29 | ₩5,420 | ₩5,980 | ₩5,420 | ₩5,980 | +10.33% | 9.9천 |
|---|
| 2026.06.26 | ₩5,730 | ₩5,760 | ₩5,310 | ₩5,630 | -1.75% | 1.6만 |
|---|
| 2026.06.25 | ₩5,870 | ₩6,000 | ₩5,510 | ₩5,760 | -1.87% | 2.2만 |
|---|
| 2026.06.24 | ₩5,930 | ₩6,200 | ₩5,920 | ₩5,920 | -0.17% | 1.2만 |
|---|
| 2026.06.23 | ₩6,210 | ₩6,570 | ₩5,910 | ₩6,150 | -0.97% | 9.3만 |
|---|
| 2026.06.22 | ₩6,450 | ₩6,860 | ₩6,390 | ₩6,860 | +6.36% | 1.2만 |
|---|
| 2026.06.19 | ₩6,490 | ₩6,800 | ₩6,010 | ₩6,800 | +4.78% | 1.8만 |
|---|
| 2026.06.18 | ₩6,510 | ₩6,560 | ₩6,350 | ₩6,450 | -0.92% | 6천 |
|---|
| 2026.06.17 | ₩6,440 | ₩6,600 | ₩6,210 | ₩6,560 | +1.86% | 8.3천 |
|---|
| 2026.06.16 | ₩6,250 | ₩6,450 | ₩6,110 | ₩6,450 | +3.20% | 1.2만 |
|---|
| 2026.06.15 | ₩6,300 | ₩6,360 | ₩6,170 | ₩6,250 | -0.79% | 7천 |
|---|
| 2026.06.12 | ₩6,150 | ₩6,380 | ₩6,080 | ₩6,300 | +2.44% | 1.5만 |
|---|
| 2026.06.11 | ₩5,940 | ₩6,120 | ₩5,810 | ₩6,120 | +3.03% | 6.4천 |
|---|
| 2026.06.10 | ₩5,610 | ₩6,000 | ₩5,610 | ₩6,000 | +6.95% | 80 |
|---|
| 2026.06.09 | ₩5,570 | ₩5,820 | ₩5,570 | ₩5,760 | +3.41% | 1.1만 |
|---|
| 2026.06.08 | ₩5,850 | ₩5,880 | ₩5,410 | ₩5,570 | -4.79% | 4.9만 |
|---|
| 2026.06.05 | ₩5,910 | ₩6,300 | ₩5,720 | ₩6,080 | +2.88% | 4.2만 |
|---|
| 2026.06.04 | ₩6,120 | ₩6,300 | ₩6,010 | ₩6,010 | -1.80% | 1.7만 |
|---|
| 2026.06.02 | ₩6,260 | ₩6,360 | ₩6,100 | ₩6,230 | -0.48% | 2만 |
|---|
| 2026.06.01 | ₩6,630 | ₩6,680 | ₩6,070 | ₩6,450 | -2.71% | 6.1만 |
|---|
| 2026.05.29 | ₩6,860 | ₩7,000 | ₩6,300 | ₩6,690 | -2.48% | 9.2만 |
|---|
| 2026.05.28 | ₩7,260 | ₩7,270 | ₩6,970 | ₩6,970 | -3.99% | 2.8만 |
|---|
| 2026.05.27 | ₩7,400 | ₩7,480 | ₩7,130 | ₩7,370 | -0.41% | 2.3만 |
|---|
| 2026.05.26 | ₩7,470 | ₩7,600 | ₩7,020 | ₩7,600 | +1.74% | 4.9만 |
|---|
| 2026.05.22 | ₩7,680 | ₩7,700 | ₩7,330 | ₩7,470 | -2.73% | 3.9만 |
|---|
| 2026.05.21 | ₩7,380 | ₩7,820 | ₩7,380 | ₩7,640 | +3.52% | 7.2만 |
|---|
| 2026.05.20 | ₩7,260 | ₩7,460 | ₩7,160 | ₩7,380 | +1.65% | 6.4만 |
|---|
| 2026.05.19 | ₩7,130 | ₩7,380 | ₩7,050 | ₩7,260 | +1.82% | 4.1만 |
|---|
| 2026.05.18 | ₩7,210 | ₩7,220 | ₩6,900 | ₩7,180 | -0.42% | 3.9만 |
|---|
| 2026.05.15 | ₩7,030 | ₩7,250 | ₩6,940 | ₩7,210 | +2.56% | 5.5만 |
|---|
| 2026.05.14 | ₩6,890 | ₩7,090 | ₩6,860 | ₩7,050 | +2.32% | 3.1만 |
|---|
| 2026.05.13 | ₩7,170 | ₩7,170 | ₩6,820 | ₩6,890 | -3.91% | 4.6만 |
|---|
| 2026.05.12 | ₩7,290 | ₩7,290 | ₩6,910 | ₩7,170 | -1.65% | 4.7만 |
|---|
| 2026.05.11 | ₩7,410 | ₩7,410 | ₩6,910 | ₩7,250 | -2.16% | 11만 |
|---|
| 2026.05.08 | ₩7,500 | ₩7,570 | ₩7,360 | ₩7,440 | -0.80% | 2.2만 |
|---|
| 2026.05.07 | ₩7,530 | ₩7,550 | ₩7,400 | ₩7,500 | -0.40% | 2.8만 |
|---|
| 2026.05.06 | ₩7,670 | ₩7,670 | ₩7,300 | ₩7,600 | -0.91% | 7만 |
|---|
| 2026.05.04 | ₩7,890 | ₩8,030 | ₩7,520 | ₩7,610 | -3.55% | 10.8만 |
|---|
| 2026.04.30 | ₩7,750 | ₩8,330 | ₩7,700 | ₩7,970 | +2.84% | 21.9만 |
|---|
| 2026.04.29 | ₩9,000 | ₩9,000 | ₩7,660 | ₩7,660 | -14.89% | 43.5만 |
|---|
| 2026.04.28 | ₩8,400 | ₩8,450 | ₩8,120 | ₩8,270 | -1.55% | 29.3만 |
|---|
| 2026.04.27 | ₩8,530 | ₩8,680 | ₩8,330 | ₩8,400 | -1.52% | 13.4만 |
|---|
| 2026.04.24 | ₩8,630 | ₩8,630 | ₩8,390 | ₩8,470 | -1.85% | 4.1만 |
|---|
| 2026.04.23 | ₩8,560 | ₩8,660 | ₩8,480 | ₩8,570 | +0.12% | 1.6만 |
|---|
| 2026.04.22 | ₩8,790 | ₩8,790 | ₩8,530 | ₩8,590 | -2.28% | 2.7만 |
|---|
| 2026.04.21 | ₩8,780 | ₩8,900 | ₩8,670 | ₩8,670 | -1.25% | 2.9만 |
|---|
| 2026.04.20 | ₩8,970 | ₩8,970 | ₩8,790 | ₩8,860 | -1.23% | 7.6천 |
|---|
| 2026.04.17 | ₩8,900 | ₩9,030 | ₩8,810 | ₩8,870 | -0.34% | 1.6만 |
|---|
| 2026.04.16 | ₩8,770 | ₩8,960 | ₩8,770 | ₩8,900 | +1.48% | 1.3만 |
|---|
| 2026.04.15 | ₩8,950 | ₩8,950 | ₩8,660 | ₩8,770 | -2.01% | 1.9만 |
|---|
| 2026.04.14 | ₩8,870 | ₩8,900 | ₩8,750 | ₩8,790 | -0.90% | 2.1만 |
|---|
| 2026.04.13 | ₩8,950 | ₩8,950 | ₩8,610 | ₩8,830 | -1.34% | 2.2만 |
|---|
| 2026.04.10 | ₩8,790 | ₩8,940 | ₩8,690 | ₩8,900 | +1.25% | 9.7천 |
|---|
| 2026.04.09 | ₩8,950 | ₩8,950 | ₩8,550 | ₩8,760 | -2.12% | 9천 |
|---|
| 2026.04.08 | ₩8,870 | ₩9,060 | ₩8,740 | ₩8,850 | -0.23% | 2.6만 |
|---|
| 2026.04.07 | ₩8,780 | ₩9,120 | ₩8,630 | ₩8,760 | -0.23% | 6.4만 |
|---|
| 2026.04.06 | ₩8,610 | ₩8,970 | ₩8,520 | ₩8,960 | +4.07% | 1.7만 |
|---|
| 2026.04.03 | ₩8,720 | ₩9,000 | ₩8,480 | ₩8,760 | +0.46% | 2.7만 |
|---|
| 2026.04.02 | ₩9,220 | ₩9,270 | ₩8,600 | ₩8,770 | -4.88% | 4.6만 |
|---|
| 2026.04.01 | ₩9,520 | ₩9,520 | ₩9,180 | ₩9,240 | -2.94% | 1.9만 |
|---|
| 2026.03.31 | ₩9,460 | ₩9,680 | ₩9,180 | ₩9,430 | -0.32% | 2만 |
|---|
| 2026.03.30 | ₩9,320 | ₩9,670 | ₩9,080 | ₩9,670 | +3.76% | 1.9만 |
|---|
| 2026.03.27 | ₩9,480 | ₩9,610 | ₩9,390 | ₩9,390 | -0.95% | 1.1만 |
|---|
| 2026.03.26 | ₩9,690 | ₩9,690 | ₩9,250 | ₩9,460 | -2.37% | 2.3만 |
|---|
| 2026.03.25 | ₩9,990 | ₩10,020 | ₩9,680 | ₩9,680 | -3.10% | 1.6만 |
|---|
| 2026.03.24 | ₩10,110 | ₩10,110 | ₩9,510 | ₩9,990 | -1.19% | 1.7만 |
|---|
| 2026.03.23 | ₩10,290 | ₩10,290 | ₩9,800 | ₩10,030 | -2.53% | 2.6만 |
|---|
| 2026.03.20 | ₩10,210 | ₩10,500 | ₩10,170 | ₩10,330 | +1.18% | 2.7만 |
|---|
| 2026.03.19 | ₩10,030 | ₩10,380 | ₩9,970 | ₩10,290 | +2.59% | 3.1만 |
|---|
| 2026.03.18 | ₩10,500 | ₩10,500 | ₩10,180 | ₩10,200 | -2.86% | 2.7만 |
|---|
| 2026.03.17 | ₩10,560 | ₩10,560 | ₩10,120 | ₩10,370 | -1.80% | 3.5만 |
|---|
| 2026.03.16 | ₩11,490 | ₩11,490 | ₩9,900 | ₩10,560 | -8.09% | 13.3만 |
|---|
| 2026.03.13 | ₩11,900 | ₩11,900 | ₩11,550 | ₩11,670 | -1.93% | 2.9만 |
|---|
| 2026.03.12 | ₩11,380 | ₩11,770 | ₩11,360 | ₩11,720 | +2.99% | 1.3만 |
|---|
| 2026.03.11 | ₩11,770 | ₩11,790 | ₩11,310 | ₩11,470 | -2.55% | 2.8만 |
|---|
| 2026.03.10 | ₩11,820 | ₩11,920 | ₩11,360 | ₩11,730 | -0.76% | 6.4만 |
|---|
| 2026.03.09 | ₩11,310 | ₩11,820 | ₩11,030 | ₩11,820 | +4.51% | 5.8만 |
|---|
| 2026.03.06 | ₩10,880 | ₩11,360 | ₩10,880 | ₩11,360 | +4.41% | 4.1만 |
|---|
| 2026.03.05 | ₩10,040 | ₩10,990 | ₩10,040 | ₩10,960 | +9.16% | 5.6만 |
|---|
| 2026.03.04 | ₩10,700 | ₩10,860 | ₩9,900 | ₩10,150 | -5.14% | 3.2만 |
|---|
| 2026.03.03 | ₩10,810 | ₩11,160 | ₩10,720 | ₩10,860 | +0.46% | 3.7만 |
|---|
| 2026.02.27 | ₩11,050 | ₩11,050 | ₩10,810 | ₩10,890 | -1.45% | 1.7만 |
|---|
| 2026.02.26 | ₩11,300 | ₩11,300 | ₩10,960 | ₩11,140 | -1.42% | 2.2만 |
|---|
| 2026.02.25 | ₩11,660 | ₩11,690 | ₩11,260 | ₩11,300 | -3.09% | 3만 |
|---|
| 2026.02.24 | ₩11,130 | ₩11,740 | ₩11,050 | ₩11,630 | +4.49% | 3.4만 |
|---|
| 2026.02.23 | ₩11,030 | ₩11,150 | ₩10,950 | ₩11,130 | +0.91% | 1.8만 |
|---|
| 2026.02.20 | ₩11,070 | ₩11,070 | ₩10,910 | ₩11,030 | -0.36% | 1.1만 |
|---|
| 2026.02.19 | ₩11,150 | ₩11,240 | ₩10,850 | ₩11,100 | -0.45% | 2.7만 |
|---|
| 2026.02.13 | ₩10,850 | ₩11,150 | ₩10,740 | ₩11,150 | +2.76% | 2.3만 |
|---|
| 2026.02.12 | ₩10,930 | ₩10,970 | ₩10,800 | ₩10,850 | -0.73% | 1만 |
|---|
| 2026.02.11 | ₩10,850 | ₩10,940 | ₩10,680 | ₩10,930 | +0.74% | 8.9천 |
|---|
| 2026.02.10 | ₩10,670 | ₩10,880 | ₩10,670 | ₩10,800 | +1.22% | 8.3천 |
|---|
| 2026.02.09 | ₩10,830 | ₩11,000 | ₩10,680 | ₩10,740 | -0.83% | 1.8만 |
|---|
| 2026.02.06 | ₩10,610 | ₩10,980 | ₩10,380 | ₩10,830 | +2.07% | 2.2만 |
|---|
| 2026.02.05 | ₩10,640 | ₩10,900 | ₩10,500 | ₩10,900 | +2.44% | 1.3만 |
|---|
| 2026.02.04 | ₩10,910 | ₩10,910 | ₩10,500 | ₩10,640 | -2.47% | 2.7만 |
|---|
| 2026.02.03 | ₩10,970 | ₩10,970 | ₩10,730 | ₩10,820 | -1.37% | 1.6만 |
|---|
| 2026.02.02 | ₩10,870 | ₩11,070 | ₩10,710 | ₩10,900 | +0.28% | 2.3만 |
|---|
| 2026.01.30 | ₩10,700 | ₩10,930 | ₩10,610 | ₩10,920 | +2.06% | 1.5만 |
|---|
| 2026.01.29 | ₩10,570 | ₩10,700 | ₩10,430 | ₩10,700 | +1.23% | 1.5만 |
|---|
| 2026.01.28 | ₩10,800 | ₩11,070 | ₩10,570 | ₩10,570 | -2.13% | 2.3만 |
|---|
| 2026.01.27 | ₩10,800 | ₩10,970 | ₩10,700 | ₩10,790 | -0.09% | 1.5만 |
|---|
| 2026.01.26 | ₩10,820 | ₩10,870 | ₩10,670 | ₩10,780 | -0.37% | 5.4천 |
|---|
| 2026.01.23 | ₩10,630 | ₩10,840 | ₩10,570 | ₩10,790 | +1.51% | 4.7천 |
|---|
| 2026.01.22 | ₩10,610 | ₩10,740 | ₩10,440 | ₩10,700 | +0.85% | 1.6만 |
|---|
| 2026.01.21 | ₩10,790 | ₩10,800 | ₩10,370 | ₩10,610 | -1.67% | 1.3만 |
|---|
| 2026.01.20 | ₩10,970 | ₩10,970 | ₩10,670 | ₩10,770 | -1.82% | 2.1만 |
|---|
| 2026.01.19 | ₩11,000 | ₩11,000 | ₩10,830 | ₩10,970 | -0.27% | 8.2천 |
|---|
| 2026.01.16 | ₩10,350 | ₩11,010 | ₩10,350 | ₩11,000 | +6.28% | 3.8만 |
|---|
| 2026.01.15 | ₩10,470 | ₩10,470 | ₩10,230 | ₩10,330 | -1.34% | 1.7만 |
|---|
| 2026.01.14 | ₩10,530 | ₩10,720 | ₩10,450 | ₩10,560 | +0.28% | 6.9천 |
|---|
| 2026.01.13 | ₩10,660 | ₩10,740 | ₩10,430 | ₩10,650 | -0.09% | 1.2만 |
|---|
| 2026.01.12 | ₩10,770 | ₩10,770 | ₩10,470 | ₩10,660 | -1.02% | 1.6만 |
|---|
| 2026.01.09 | ₩10,780 | ₩10,820 | ₩10,630 | ₩10,770 | -0.09% | 6.8천 |
|---|
| 2026.01.08 | ₩10,790 | ₩10,890 | ₩10,690 | ₩10,780 | -0.09% | 2.1만 |
|---|
| 2026.01.07 | ₩10,750 | ₩10,950 | ₩10,590 | ₩10,790 | +0.37% | 2.9만 |
|---|
| 2026.01.06 | ₩10,580 | ₩10,740 | ₩10,350 | ₩10,740 | +1.51% | 1.9만 |
|---|
| 2026.01.05 | ₩10,540 | ₩10,610 | ₩10,350 | ₩10,510 | -0.28% | 2.8만 |
|---|
| 2026.01.02 | ₩10,420 | ₩10,540 | ₩10,140 | ₩10,540 | +1.15% | 3만 |
|---|
| 2025.12.30 | ₩10,580 | ₩10,580 | ₩10,350 | ₩10,490 | -0.85% | 2.9만 |
|---|
| 2025.12.29 | ₩10,740 | ₩10,740 | ₩10,250 | ₩10,570 | -1.58% | 5.2만 |
|---|
| 2025.12.26 | ₩11,890 | ₩12,050 | ₩10,460 | ₩10,860 | -8.66% | 24.4만 |
|---|
| 2025.12.24 | ₩11,330 | ₩11,550 | ₩11,330 | ₩11,370 | +0.35% | 9.5천 |
|---|
| 2025.12.23 | ₩11,460 | ₩11,530 | ₩11,250 | ₩11,450 | -0.09% | 1.5만 |
|---|
| 2025.12.22 | ₩11,770 | ₩11,800 | ₩11,390 | ₩11,570 | -1.70% | 1.4만 |
|---|
| 2025.12.19 | ₩11,250 | ₩11,660 | ₩11,220 | ₩11,640 | +3.47% | 7.3천 |
|---|
| 2025.12.18 | ₩11,130 | ₩11,370 | ₩11,110 | ₩11,350 | +1.98% | 1.5만 |
|---|
| 2025.12.17 | ₩11,430 | ₩11,520 | ₩11,240 | ₩11,480 | +0.44% | 1.2만 |
|---|
| 2025.12.16 | ₩12,110 | ₩12,110 | ₩11,100 | ₩11,520 | -4.87% | 4.4만 |
|---|
| 2025.12.15 | ₩11,000 | ₩12,250 | ₩10,890 | ₩12,250 | +11.36% | 5.9만 |
|---|
| 2025.12.12 | ₩11,270 | ₩11,290 | ₩10,940 | ₩11,010 | -2.31% | 4.4만 |
|---|
| 2025.12.11 | ₩11,230 | ₩11,280 | ₩11,140 | ₩11,210 | -0.18% | 4.4천 |
|---|
| 2025.12.10 | ₩11,200 | ₩11,230 | ₩10,860 | ₩11,210 | +0.09% | 1.8만 |
|---|
| 2025.12.09 | ₩11,170 | ₩11,350 | ₩11,000 | ₩11,000 | -1.52% | 2.8만 |
|---|
| 2025.12.08 | ₩11,430 | ₩11,430 | ₩11,120 | ₩11,250 | -1.57% | 1.3만 |
|---|
| 2025.12.05 | ₩11,380 | ₩11,430 | ₩11,250 | ₩11,400 | +0.18% | 1.3만 |
|---|
| 2025.12.04 | ₩11,470 | ₩11,470 | ₩11,150 | ₩11,400 | -0.61% | 1.3만 |
|---|
| 2025.12.03 | ₩11,070 | ₩11,450 | ₩10,700 | ₩11,450 | +3.43% | 2.5만 |
|---|
| 2025.12.02 | ₩11,090 | ₩11,090 | ₩10,810 | ₩11,060 | -0.27% | 2.8만 |
|---|
| 2025.12.01 | ₩10,970 | ₩11,140 | ₩10,730 | ₩11,100 | +1.19% | 3.2만 |
|---|
| 2025.11.28 | ₩10,590 | ₩10,950 | ₩10,590 | ₩10,950 | +3.40% | 2.2만 |
|---|
| 2025.11.27 | ₩10,300 | ₩10,630 | ₩10,170 | ₩10,630 | +3.20% | 2.9만 |
|---|
| 2025.11.26 | ₩9,920 | ₩10,300 | ₩9,880 | ₩10,300 | +3.83% | 2만 |
|---|
| 2025.11.25 | ₩9,910 | ₩10,140 | ₩9,810 | ₩10,000 | +0.91% | 1.8만 |
|---|
| 2025.11.24 | ₩9,860 | ₩10,020 | ₩9,780 | ₩10,010 | +1.52% | 1.1만 |
|---|
| 2025.11.21 | ₩9,730 | ₩9,930 | ₩9,430 | ₩9,930 | +2.06% | 8.4천 |
|---|
| 2025.11.20 | ₩9,710 | ₩9,850 | ₩9,490 | ₩9,850 | +1.44% | 1.3만 |
|---|
| 2025.11.19 | ₩9,530 | ₩9,620 | ₩9,330 | ₩9,620 | +0.94% | 7.5천 |
|---|
| 2025.11.18 | ₩9,420 | ₩9,600 | ₩9,140 | ₩9,530 | +1.17% | 1.8만 |
|---|
| 2025.11.17 | ₩9,540 | ₩9,540 | ₩9,340 | ₩9,520 | -0.21% | 9.2천 |
|---|
| 2025.11.14 | ₩9,550 | ₩9,580 | ₩9,400 | ₩9,530 | -0.21% | 6.4천 |
|---|
| 2025.11.13 | ₩9,570 | ₩9,650 | ₩9,520 | ₩9,650 | +0.84% | 1만 |
|---|
| 2025.11.12 | ₩9,490 | ₩9,620 | ₩9,290 | ₩9,620 | +1.37% | 7.7천 |
|---|
| 2025.11.11 | ₩9,300 | ₩9,580 | ₩9,260 | ₩9,360 | +0.65% | 1.6만 |
|---|
| 2025.11.10 | ₩9,150 | ₩9,340 | ₩9,060 | ₩9,340 | +2.08% | 1.1만 |
|---|
| 2025.11.07 | ₩8,980 | ₩9,240 | ₩8,700 | ₩9,170 | +2.12% | 1.6만 |
|---|
| 2025.11.06 | ₩9,170 | ₩9,210 | ₩9,070 | ₩9,200 | +0.33% | 5.6천 |
|---|
| 2025.11.05 | ₩9,200 | ₩9,200 | ₩8,810 | ₩9,190 | -0.11% | 1.6만 |
|---|
| 2025.11.04 | ₩9,340 | ₩9,410 | ₩9,160 | ₩9,240 | -1.07% | 3.1만 |
|---|
| 2025.11.03 | ₩9,330 | ₩9,510 | ₩9,300 | ₩9,410 | +0.86% | 2.6만 |
|---|
| 2025.10.31 | ₩9,400 | ₩9,500 | ₩9,100 | ₩9,410 | +0.11% | 3.1만 |
|---|
| 2025.10.30 | ₩9,900 | ₩9,990 | ₩9,000 | ₩9,410 | -4.95% | 8.9만 |
|---|
| 2025.10.29 | ₩10,150 | ₩10,190 | ₩9,850 | ₩10,000 | -1.48% | 3만 |
|---|
| 2025.10.28 | ₩10,680 | ₩10,680 | ₩10,000 | ₩10,060 | -5.81% | 7.4만 |
|---|
| 2025.10.27 | ₩10,710 | ₩10,890 | ₩10,640 | ₩10,670 | -0.37% | 2.1만 |
|---|
| 2025.10.24 | ₩10,860 | ₩10,860 | ₩10,720 | ₩10,810 | -0.46% | 1.1만 |
|---|
| 2025.10.23 | ₩10,700 | ₩10,820 | ₩10,610 | ₩10,810 | +1.03% | 1.2만 |
|---|
| 2025.10.22 | ₩10,790 | ₩10,800 | ₩10,530 | ₩10,740 | -0.46% | 1.5만 |
|---|
| 2025.10.21 | ₩10,870 | ₩10,870 | ₩10,650 | ₩10,780 | -0.83% | 8천 |
|---|
| 2025.10.20 | ₩10,680 | ₩10,750 | ₩10,540 | ₩10,750 | +0.66% | 6.9천 |
|---|
| 2025.10.17 | ₩10,690 | ₩10,800 | ₩10,600 | ₩10,690 | 0.00% | 9.2천 |
|---|
| 2025.10.16 | ₩10,730 | ₩10,850 | ₩10,620 | ₩10,760 | +0.28% | 1.6만 |
|---|
| 2025.10.15 | ₩10,420 | ₩10,790 | ₩10,420 | ₩10,770 | +3.36% | 4만 |
|---|
| 2025.10.14 | ₩10,800 | ₩10,840 | ₩10,510 | ₩10,840 | +0.37% | 2만 |
|---|
| 2025.10.13 | ₩10,950 | ₩10,950 | ₩10,720 | ₩10,910 | -0.37% | 1.5만 |
|---|
| 2025.10.10 | ₩11,060 | ₩11,060 | ₩10,800 | ₩10,980 | -0.72% | 1.7만 |
|---|