시장 데이터를 불러오는 중
전체 종목
reAlpha Tech Corp. - Common Stock 과거 주가
reAlpha Tech Corp. - Common Stock · AIRE · NASDAQ
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
reAlpha Tech Corp. - Common Stock · AIRE · NASDAQ
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,406 | ₩1,552 | ₩1,406 | ₩1,500 | +6.67% | 2만 |
| 2026.10.08 | ₩1,473 | ₩1,568 | ₩1,372 | ₩1,406 | -4.55% | 4.7만 |
| 2026.10.07 | ₩1,674 | ₩1,708 | ₩1,477 | ₩1,500 | -10.40% | 7만 |
| 2026.10.06 | ₩1,801 | ₩1,808 | ₩1,674 | ₩1,674 | -7.06% | 3.6만 |
| 2026.10.05 | ₩1,754 | ₩1,828 | ₩1,754 | ₩1,781 | +1.53% | 3.2만 |
| 2026.10.02 | ₩1,754 | ₩1,794 | ₩1,741 | ₩1,767 | +0.76% | 2.4만 |
| 2026.10.01 | ₩1,794 | ₩1,849 | ₩1,754 | ₩1,754 | -2.24% | 2.1만 |
| 2026.09.30 | ₩1,808 | ₩1,897 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,767 |
| -2.22% |
| 2.2만 |
| 2026.09.29 | ₩1,846 | ₩1,846 | ₩1,794 | ₩1,808 | -2.10% | 1.3만 |
|---|
| 2026.09.28 | ₩1,781 | ₩1,861 | ₩1,781 | ₩1,821 | +2.26% | 1.8만 |
|---|
| 2026.09.25 | ₩1,941 | ₩1,941 | ₩1,767 | ₩1,794 | -7.59% | 5.3만 |
|---|
| 2026.09.24 | ₩1,821 | ₩1,868 | ₩1,755 | ₩1,821 | 0.00% | 2.9만 |
|---|
| 2026.09.23 | ₩1,888 | ₩1,982 | ₩1,834 | ₩1,848 | -2.13% | 2.3만 |
|---|
| 2026.09.22 | ₩1,848 | ₩1,928 | ₩1,834 | ₩1,915 | +3.62% | 5.1만 |
|---|
| 2026.09.21 | ₩1,861 | ₩1,923 | ₩1,834 | ₩1,888 | +1.44% | 5.3만 |
|---|
| 2026.09.18 | ₩1,821 | ₩1,955 | ₩1,808 | ₩1,821 | 0.00% | 7.1만 |
|---|
| 2026.09.17 | ₩1,861 | ₩1,875 | ₩1,754 | ₩1,834 | -1.44% | 6.8만 |
|---|
| 2026.09.16 | ₩2,032 | ₩2,081 | ₩1,781 | ₩1,888 | -7.11% | 10.7만 |
|---|
| 2026.09.15 | ₩2,022 | ₩2,142 | ₩2,022 | ₩2,049 | +1.32% | 1.3만 |
|---|
| 2026.09.14 | ₩2,008 | ₩2,136 | ₩1,995 | ₩2,049 | +2.00% | 3.7만 |
|---|
| 2026.09.11 | ₩2,022 | ₩2,129 | ₩1,988 | ₩2,022 | 0.00% | 1.8만 |
|---|
| 2026.09.10 | ₩1,941 | ₩2,035 | ₩1,928 | ₩1,995 | +2.76% | 3.5만 |
|---|
| 2026.09.09 | ₩2,008 | ₩2,062 | ₩1,982 | ₩2,008 | 0.00% | 1.3만 |
|---|
| 2026.09.08 | ₩1,995 | ₩2,089 | ₩1,982 | ₩2,089 | +4.70% | 2.6만 |
|---|
| 2026.09.04 | ₩2,035 | ₩2,223 | ₩2,008 | ₩2,008 | -1.32% | 4.1만 |
|---|
| 2026.09.03 | ₩2,075 | ₩2,142 | ₩2,008 | ₩2,102 | +1.29% | 3.6만 |
|---|
| 2026.09.02 | ₩2,085 | ₩2,094 | ₩2,035 | ₩2,035 | -2.38% | 2.3만 |
|---|
| 2026.09.01 | ₩2,102 | ₩2,211 | ₩2,035 | ₩2,035 | -3.18% | 2.7만 |
|---|
| 2026.08.31 | ₩2,156 | ₩2,259 | ₩2,008 | ₩2,116 | -1.86% | 2.5만 |
|---|
| 2026.08.28 | ₩2,249 | ₩2,263 | ₩2,142 | ₩2,156 | -4.17% | 3.8만 |
|---|
| 2026.08.27 | ₩2,182 | ₩2,330 | ₩2,182 | ₩2,263 | +3.68% | 5.9만 |
|---|
| 2026.08.26 | ₩2,209 | ₩2,397 | ₩2,142 | ₩2,223 | +0.61% | 6.3만 |
|---|
| 2026.08.25 | ₩2,196 | ₩2,490 | ₩2,196 | ₩2,209 | +0.61% | 17.2만 |
|---|
| 2026.08.24 | ₩2,022 | ₩2,303 | ₩2,022 | ₩2,142 | +5.96% | 20.1만 |
|---|
| 2026.08.21 | ₩1,982 | ₩2,209 | ₩1,767 | ₩2,116 | +6.76% | 388.3만 |
|---|
| 2026.08.20 | ₩1,941 | ₩1,982 | ₩1,875 | ₩1,915 | -1.38% | 1.3만 |
|---|
| 2026.08.19 | ₩1,982 | ₩2,022 | ₩1,875 | ₩1,928 | -2.70% | 1.8만 |
|---|
| 2026.08.18 | ₩1,941 | ₩2,142 | ₩1,928 | ₩1,968 | +1.38% | 3.2만 |
|---|
| 2026.08.17 | ₩2,236 | ₩2,236 | ₩1,955 | ₩1,968 | -11.98% | 6.1만 |
|---|
| 2026.08.14 | ₩2,089 | ₩2,450 | ₩2,089 | ₩2,182 | +4.49% | 17만 |
|---|
| 2026.08.13 | ₩1,982 | ₩2,102 | ₩1,975 | ₩2,022 | +2.03% | 5.6만 |
|---|
| 2026.08.12 | ₩2,022 | ₩2,102 | ₩1,955 | ₩2,049 | +1.32% | 4.2만 |
|---|
| 2026.08.11 | ₩2,008 | ₩2,134 | ₩2,008 | ₩2,022 | +0.67% | 2.5만 |
|---|
| 2026.08.10 | ₩2,008 | ₩2,158 | ₩1,941 | ₩2,049 | +2.00% | 4.4만 |
|---|
| 2026.08.07 | ₩1,901 | ₩2,008 | ₩1,901 | ₩1,955 | +2.82% | 2.5만 |
|---|
| 2026.08.06 | ₩1,928 | ₩1,968 | ₩1,848 | ₩1,915 | -0.69% | 2.5만 |
|---|
| 2026.08.05 | ₩2,075 | ₩2,089 | ₩1,955 | ₩1,982 | -4.52% | 2.3만 |
|---|
| 2026.08.04 | ₩1,982 | ₩2,116 | ₩1,982 | ₩2,075 | +4.73% | 3.6만 |
|---|
| 2026.08.03 | ₩1,915 | ₩2,049 | ₩1,881 | ₩1,982 | +3.50% | 3.7만 |
|---|
| 2026.07.31 | ₩1,901 | ₩1,982 | ₩1,808 | ₩1,834 | -3.52% | 4.1만 |
|---|
| 2026.07.30 | ₩1,794 | ₩1,941 | ₩1,781 | ₩1,875 | +4.48% | 5.4만 |
|---|
| 2026.07.29 | ₩1,848 | ₩1,895 | ₩1,754 | ₩1,754 | -5.07% | 3.3만 |
|---|
| 2026.07.28 | ₩1,861 | ₩1,941 | ₩1,781 | ₩1,888 | +1.44% | 2.7만 |
|---|
| 2026.07.27 | ₩1,861 | ₩1,928 | ₩1,848 | ₩1,901 | +2.16% | 2만 |
|---|
| 2026.07.24 | ₩2,089 | ₩2,196 | ₩1,808 | ₩1,848 | -11.54% | 10만 |
|---|
| 2026.07.23 | ₩1,674 | ₩2,182 | ₩1,674 | ₩2,089 | +24.80% | 40.2만 |
|---|
| 2026.07.22 | ₩1,821 | ₩1,848 | ₩1,687 | ₩1,700 | -6.62% | 5만 |
|---|
| 2026.07.21 | ₩1,781 | ₩1,955 | ₩1,687 | ₩1,848 | +3.76% | 6.1만 |
|---|
| 2026.07.20 | ₩1,821 | ₩1,921 | ₩1,781 | ₩1,781 | -2.21% | 3.2만 |
|---|
| 2026.07.17 | ₩1,995 | ₩1,995 | ₩1,808 | ₩1,861 | -6.71% | 5.1만 |
|---|
| 2026.07.16 | ₩2,062 | ₩2,162 | ₩2,008 | ₩2,035 | -1.30% | 5.9만 |
|---|
| 2026.07.15 | ₩2,142 | ₩2,249 | ₩1,995 | ₩2,049 | -4.38% | 8만 |
|---|
| 2026.07.14 | ₩2,263 | ₩2,263 | ₩2,142 | ₩2,142 | -5.33% | 7.6만 |
|---|
| 2026.07.13 | ₩2,490 | ₩2,490 | ₩2,196 | ₩2,236 | -10.22% | 11.1만 |
|---|
| 2026.07.10 | ₩2,718 | ₩2,745 | ₩2,477 | ₩2,477 | -8.87% | 6.7만 |
|---|
| 2026.07.09 | ₩2,598 | ₩2,731 | ₩2,598 | ₩2,651 | +2.06% | 2.2만 |
|---|
| 2026.07.08 | ₩2,611 | ₩2,624 | ₩2,557 | ₩2,584 | -1.03% | 2.5만 |
|---|
| 2026.07.07 | ₩2,798 | ₩2,825 | ₩2,624 | ₩2,651 | -5.26% | 3.9만 |
|---|
| 2026.07.06 | ₩2,571 | ₩2,905 | ₩2,521 | ₩2,758 | +7.29% | 8.9만 |
|---|
| 2026.07.02 | ₩2,624 | ₩2,756 | ₩2,510 | ₩2,517 | -4.08% | 3.5만 |
|---|
| 2026.07.01 | ₩2,571 | ₩2,810 | ₩2,557 | ₩2,644 | +2.86% | 3.1만 |
|---|
| 2026.06.30 | ₩2,567 | ₩2,664 | ₩2,567 | ₩2,584 | +0.68% | 2.9만 |
|---|
| 2026.06.29 | ₩2,651 | ₩2,812 | ₩2,490 | ₩2,584 | -2.53% | 7.3만 |
|---|
| 2026.06.26 | ₩2,423 | ₩2,785 | ₩2,423 | ₩2,718 | +12.15% | 9.1만 |
|---|
| 2026.06.25 | ₩2,598 | ₩2,745 | ₩2,423 | ₩2,437 | -6.19% | 5.5만 |
|---|
| 2026.06.24 | ₩2,772 | ₩2,812 | ₩2,584 | ₩2,598 | -6.28% | 4만 |
|---|
| 2026.06.23 | ₩2,758 | ₩2,932 | ₩2,678 | ₩2,839 | +2.91% | 3.9만 |
|---|
| 2026.06.22 | ₩2,946 | ₩3,026 | ₩2,839 | ₩2,865 | -2.73% | 3.6만 |
|---|
| 2026.06.18 | ₩3,080 | ₩3,146 | ₩2,959 | ₩2,972 | -3.48% | 4만 |
|---|
| 2026.06.17 | ₩2,839 | ₩3,211 | ₩2,839 | ₩3,066 | +8.02% | 7.1만 |
|---|
| 2026.06.16 | ₩2,839 | ₩2,999 | ₩2,798 | ₩2,825 | -0.47% | 3만 |
|---|
| 2026.06.15 | ₩2,905 | ₩2,998 | ₩2,825 | ₩2,865 | -1.38% | 6.8만 |
|---|
| 2026.06.12 | ₩2,745 | ₩2,986 | ₩2,652 | ₩2,798 | +1.95% | 5.4만 |
|---|
| 2026.06.11 | ₩2,758 | ₩2,825 | ₩2,651 | ₩2,758 | 0.00% | 4.8만 |
|---|
| 2026.06.10 | ₩2,638 | ₩2,825 | ₩2,611 | ₩2,664 | +1.02% | 7.8만 |
|---|
| 2026.06.09 | ₩2,825 | ₩2,924 | ₩2,557 | ₩2,705 | -4.27% | 8.9만 |
|---|
| 2026.06.08 | ₩2,879 | ₩2,999 | ₩2,785 | ₩2,825 | -1.86% | 8.7만 |
|---|
| 2026.06.05 | ₩3,066 | ₩3,093 | ₩2,705 | ₩2,812 | -8.30% | 9.8만 |
|---|
| 2026.06.04 | ₩3,133 | ₩3,199 | ₩3,013 | ₩3,093 | -1.28% | 6.3만 |
|---|
| 2026.06.03 | ₩3,414 | ₩3,479 | ₩3,013 | ₩3,026 | -11.37% | 13.7만 |
|---|
| 2026.06.02 | ₩3,457 | ₩3,669 | ₩3,361 | ₩3,428 | -0.85% | 11.4만 |
|---|
| 2026.06.01 | ₩3,334 | ₩3,702 | ₩3,280 | ₩3,428 | +2.81% | 25.5만 |
|---|
| 2026.05.29 | ₩3,307 | ₩3,387 | ₩3,213 | ₩3,334 | +0.81% | 9.1만 |
|---|
| 2026.05.28 | ₩2,919 | ₩3,334 | ₩2,879 | ₩3,294 | +12.84% | 10.4만 |
|---|
| 2026.05.27 | ₩3,053 | ₩3,053 | ₩2,879 | ₩2,959 | -3.07% | 6.9만 |
|---|
| 2026.05.26 | ₩3,213 | ₩3,280 | ₩2,972 | ₩3,013 | -6.25% | 9.9만 |
|---|
| 2026.05.22 | ₩3,013 | ₩3,279 | ₩3,006 | ₩3,267 | +8.44% | 12.8만 |
|---|
| 2026.05.21 | ₩2,932 | ₩3,254 | ₩2,825 | ₩3,013 | +2.74% | 24.8만 |
|---|
| 2026.05.20 | ₩2,624 | ₩2,905 | ₩2,598 | ₩2,892 | +10.20% | 11.9만 |
|---|
| 2026.05.19 | ₩2,865 | ₩2,872 | ₩2,505 | ₩2,664 | -7.01% | 17만 |
|---|
| 2026.05.18 | ₩2,865 | ₩3,013 | ₩2,731 | ₩2,825 | -1.40% | 12.9만 |
|---|
| 2026.05.15 | ₩3,053 | ₩3,053 | ₩2,718 | ₩2,892 | -5.26% | 17.5만 |
|---|
| 2026.05.14 | ₩2,999 | ₩3,146 | ₩2,879 | ₩3,039 | +1.34% | 19.7만 |
|---|
| 2026.05.13 | ₩3,013 | ₩3,053 | ₩2,946 | ₩3,026 | +0.44% | 12.4만 |
|---|
| 2026.05.12 | ₩3,200 | ₩3,292 | ₩2,905 | ₩3,066 | -4.18% | 16.5만 |
|---|
| 2026.05.11 | ₩3,013 | ₩3,508 | ₩2,919 | ₩3,240 | +7.56% | 36.9만 |
|---|
| 2026.05.08 | ₩3,441 | ₩3,441 | ₩2,812 | ₩2,972 | -13.62% | 31.2만 |
|---|
| 2026.05.07 | ₩3,803 | ₩4,003 | ₩3,387 | ₩3,448 | -9.33% | 27.6만 |
|---|
| 2026.05.06 | ₩4,044 | ₩4,044 | ₩3,883 | ₩3,896 | -3.64% | 16.6만 |
|---|
| 2026.05.05 | ₩4,285 | ₩4,418 | ₩3,757 | ₩3,870 | -9.69% | 25.4만 |
|---|
| 2026.05.04 | ₩4,392 | ₩4,459 | ₩4,155 | ₩4,378 | -0.30% | 17.6만 |
|---|
| 2026.05.01 | ₩4,311 | ₩4,659 | ₩4,111 | ₩4,392 | +1.86% | 25.2만 |
|---|
| 2026.04.30 | ₩5,115 | ₩5,326 | ₩3,883 | ₩4,111 | -19.63% | 49.8만 |
|---|
| 2026.04.29 | ₩6,025 | ₩6,059 | ₩5,356 | ₩5,356 | -11.11% | 23.4만 |
|---|
| 2026.04.28 | ₩7,364 | ₩7,766 | ₩5,724 | ₩5,958 | -19.09% | 44.8만 |
|---|
| 2026.04.27 | ₩9,339 | ₩9,406 | ₩8,803 | ₩8,971 | -3.94% | 3만 |
|---|
| 2026.04.24 | ₩9,038 | ₩9,540 | ₩8,971 | ₩9,306 | +2.96% | 4.5만 |
|---|
| 2026.04.23 | ₩9,205 | ₩9,272 | ₩8,703 | ₩9,071 | -1.45% | 5.2만 |
|---|
| 2026.04.22 | ₩9,205 | ₩9,674 | ₩9,105 | ₩9,339 | +1.45% | 4.6만 |
|---|
| 2026.04.21 | ₩9,239 | ₩9,808 | ₩9,138 | ₩9,373 | +1.45% | 5.5만 |
|---|
| 2026.04.20 | ₩9,540 | ₩9,707 | ₩9,239 | ₩9,473 | -0.70% | 4만 |
|---|
| 2026.04.17 | ₩10,042 | ₩10,209 | ₩9,741 | ₩9,875 | -1.67% | 5.1만 |
|---|
| 2026.04.16 | ₩9,674 | ₩9,707 | ₩9,071 | ₩9,540 | -1.38% | 4.5만 |
|---|
| 2026.04.15 | ₩9,339 | ₩9,674 | ₩9,038 | ₩9,406 | +0.72% | 4.2만 |
|---|
| 2026.04.14 | ₩9,071 | ₩9,707 | ₩8,368 | ₩9,205 | +1.48% | 5.6만 |
|---|
| 2026.04.13 | ₩8,335 | ₩9,038 | ₩8,034 | ₩9,038 | +8.43% | 6.7만 |
|---|
| 2026.04.10 | ₩8,402 | ₩8,603 | ₩8,101 | ₩8,201 | -2.39% | 3.4만 |
|---|
| 2026.04.09 | ₩8,368 | ₩8,502 | ₩7,967 | ₩8,502 | +1.60% | 2.5만 |
|---|
| 2026.04.08 | ₩8,502 | ₩8,670 | ₩8,034 | ₩8,368 | -1.57% | 3.4만 |
|---|
| 2026.04.07 | ₩8,469 | ₩8,502 | ₩7,799 | ₩8,301 | -1.98% | 4.2만 |
|---|
| 2026.04.06 | ₩8,569 | ₩8,703 | ₩8,201 | ₩8,670 | +1.17% | 4.9만 |
|---|
| 2026.04.02 | ₩8,402 | ₩8,636 | ₩8,067 | ₩8,368 | -0.40% | 4.2만 |
|---|
| 2026.04.01 | ₩8,234 | ₩8,636 | ₩8,034 | ₩8,536 | +3.66% | 5.5만 |
|---|
| 2026.03.31 | ₩7,799 | ₩8,368 | ₩7,465 | ₩8,134 | +4.29% | 7.9만 |
|---|
| 2026.03.30 | ₩8,301 | ₩8,368 | ₩7,699 | ₩7,699 | -7.26% | 6.1만 |
|---|
| 2026.03.27 | ₩8,870 | ₩8,937 | ₩7,531 | ₩7,732 | -12.83% | 11.6만 |
|---|
| 2026.03.26 | ₩9,540 | ₩9,707 | ₩8,703 | ₩8,937 | -6.32% | 6.4만 |
|---|
| 2026.03.25 | ₩9,908 | ₩10,042 | ₩9,306 | ₩9,540 | -3.72% | 7.3만 |
|---|
| 2026.03.24 | ₩10,209 | ₩10,209 | ₩9,540 | ₩9,707 | -4.92% | 2.9만 |
|---|
| 2026.03.23 | ₩9,975 | ₩10,276 | ₩9,841 | ₩10,209 | +2.35% | 2.9만 |
|---|
| 2026.03.20 | ₩10,410 | ₩10,477 | ₩9,707 | ₩10,109 | -2.89% | 6.1만 |
|---|
| 2026.03.19 | ₩10,377 | ₩10,544 | ₩9,908 | ₩10,477 | +0.97% | 6.3만 |
|---|
| 2026.03.18 | ₩11,381 | ₩11,381 | ₩10,544 | ₩10,812 | -5.00% | 3.9만 |
|---|
| 2026.03.17 | ₩10,912 | ₩11,515 | ₩10,745 | ₩11,381 | +4.29% | 7.3만 |
|---|
| 2026.03.16 | ₩10,410 | ₩11,046 | ₩10,410 | ₩10,678 | +2.57% | 7.2만 |
|---|
| 2026.03.13 | ₩10,343 | ₩11,615 | ₩10,042 | ₩10,444 | +0.97% | 12.4만 |
|---|
| 2026.03.12 | ₩10,042 | ₩10,075 | ₩9,707 | ₩10,075 | +0.33% | 8만 |
|---|
| 2026.03.11 | ₩10,042 | ₩10,377 | ₩9,741 | ₩10,075 | +0.33% | 3.5만 |
|---|
| 2026.03.10 | ₩9,607 | ₩10,243 | ₩9,406 | ₩10,042 | +4.53% | 5만 |
|---|
| 2026.03.09 | ₩9,506 | ₩9,808 | ₩9,239 | ₩9,607 | +1.06% | 6.5만 |
|---|
| 2026.03.06 | ₩9,875 | ₩9,975 | ₩9,540 | ₩9,573 | -3.05% | 4.5만 |
|---|
| 2026.03.05 | ₩10,209 | ₩10,444 | ₩9,707 | ₩9,908 | -2.95% | 7.6만 |
|---|
| 2026.03.04 | ₩10,176 | ₩10,377 | ₩9,975 | ₩10,042 | -1.32% | 4.2만 |
|---|
| 2026.03.03 | ₩10,377 | ₩10,444 | ₩9,540 | ₩10,109 | -2.58% | 6.4만 |
|---|
| 2026.03.02 | ₩10,377 | ₩10,778 | ₩10,310 | ₩10,511 | +1.29% | 4.8만 |
|---|
| 2026.02.27 | ₩11,314 | ₩11,682 | ₩10,578 | ₩10,644 | -5.92% | 4.7만 |
|---|
| 2026.02.26 | ₩11,247 | ₩11,548 | ₩10,912 | ₩11,314 | +0.60% | 4.5만 |
|---|
| 2026.02.25 | ₩11,414 | ₩11,682 | ₩11,113 | ₩11,247 | -1.47% | 4.8만 |
|---|
| 2026.02.24 | ₩10,075 | ₩11,481 | ₩10,075 | ₩10,946 | +8.64% | 11.8만 |
|---|
| 2026.02.23 | ₩10,042 | ₩10,611 | ₩9,908 | ₩10,042 | 0.00% | 6.9만 |
|---|
| 2026.02.20 | ₩10,243 | ₩11,046 | ₩10,176 | ₩10,176 | -0.65% | 5.6만 |
|---|
| 2026.02.19 | ₩10,377 | ₩10,611 | ₩10,209 | ₩10,410 | +0.32% | 2.5만 |
|---|
| 2026.02.18 | ₩10,377 | ₩10,879 | ₩10,075 | ₩10,410 | +0.32% | 3.9만 |
|---|
| 2026.02.17 | ₩10,410 | ₩10,477 | ₩9,808 | ₩10,377 | -0.32% | 4.9만 |
|---|
| 2026.02.13 | ₩10,276 | ₩10,812 | ₩10,209 | ₩10,410 | +1.30% | 2.8만 |
|---|
| 2026.02.12 | ₩10,946 | ₩11,046 | ₩10,042 | ₩10,377 | -5.20% | 8.6만 |
|---|
| 2026.02.11 | ₩11,816 | ₩12,050 | ₩10,778 | ₩10,912 | -7.65% | 9.8만 |
|---|
| 2026.02.10 | ₩12,318 | ₩12,787 | ₩11,481 | ₩11,682 | -5.16% | 5.9만 |
|---|
| 2026.02.09 | ₩12,151 | ₩12,385 | ₩11,649 | ₩12,251 | +0.83% | 4.2만 |
|---|
| 2026.02.06 | ₩12,419 | ₩12,419 | ₩10,946 | ₩12,017 | -3.23% | 9.6만 |
|---|
| 2026.02.05 | ₩11,816 | ₩11,883 | ₩9,506 | ₩10,477 | -11.33% | 10.3만 |
|---|
| 2026.02.04 | ₩12,519 | ₩12,552 | ₩11,582 | ₩12,084 | -3.48% | 8.2만 |
|---|
| 2026.02.03 | ₩12,954 | ₩13,021 | ₩11,548 | ₩12,552 | -3.10% | 14.7만 |
|---|
| 2026.02.02 | ₩12,385 | ₩13,389 | ₩12,385 | ₩12,854 | +3.78% | 7.6만 |
|---|
| 2026.01.30 | ₩13,055 | ₩13,289 | ₩12,586 | ₩12,653 | -3.08% | 7.9만 |
|---|
| 2026.01.29 | ₩13,724 | ₩13,724 | ₩12,753 | ₩13,322 | -2.93% | 12.9만 |
|---|
| 2026.01.28 | ₩14,092 | ₩14,226 | ₩13,624 | ₩13,791 | -2.14% | 5.4만 |
|---|
| 2026.01.27 | ₩13,657 | ₩14,193 | ₩13,456 | ₩13,992 | +2.45% | 10.9만 |
|---|
| 2026.01.26 | ₩14,159 | ₩14,360 | ₩13,456 | ₩13,490 | -4.73% | 13.2만 |
|---|
| 2026.01.23 | ₩14,494 | ₩14,829 | ₩14,059 | ₩14,293 | -1.39% | 10.3만 |
|---|
| 2026.01.22 | ₩14,929 | ₩15,398 | ₩14,762 | ₩14,829 | -0.67% | 8.3만 |
|---|
| 2026.01.21 | ₩14,393 | ₩15,063 | ₩13,958 | ₩14,527 | +0.93% | 10.2만 |
|---|
| 2026.01.20 | ₩14,728 | ₩15,197 | ₩14,427 | ₩14,628 | -0.68% | 8.8만 |
|---|
| 2026.01.16 | ₩15,398 | ₩15,699 | ₩14,862 | ₩14,996 | -2.61% | 12.5만 |
|---|
| 2026.01.15 | ₩15,665 | ₩15,799 | ₩14,728 | ₩15,297 | -2.35% | 9.8만 |
|---|
| 2026.01.14 | ₩15,063 | ₩15,900 | ₩15,063 | ₩15,799 | +4.89% | 9.7만 |
|---|
| 2026.01.13 | ₩16,000 | ₩16,067 | ₩14,728 | ₩15,364 | -3.97% | 17.1만 |
|---|
| 2026.01.12 | ₩16,603 | ₩16,703 | ₩14,226 | ₩16,034 | -3.43% | 30.9만 |
|---|
| 2026.01.09 | ₩16,670 | ₩18,410 | ₩15,532 | ₩17,741 | +6.43% | 114.1만 |
|---|
| 2026.01.08 | ₩14,896 | ₩15,331 | ₩14,561 | ₩15,197 | +2.02% | 38.1만 |
|---|
| 2026.01.07 | ₩15,398 | ₩15,732 | ₩14,527 | ₩14,829 | -3.70% | 13.5만 |
|---|
| 2026.01.06 | ₩15,063 | ₩15,465 | ₩14,728 | ₩15,431 | +2.44% | 9.9만 |
|---|
| 2026.01.05 | ₩14,728 | ₩15,398 | ₩14,226 | ₩15,398 | +4.55% | 18만 |
|---|
| 2026.01.02 | ₩14,059 | ₩15,599 | ₩13,724 | ₩15,599 | +10.95% | 20.1만 |
|---|
| 2025.12.31 | ₩14,494 | ₩14,527 | ₩13,490 | ₩13,958 | -3.70% | 25.2만 |
|---|
| 2025.12.30 | ₩13,724 | ₩14,728 | ₩13,724 | ₩14,561 | +6.10% | 18.4만 |
|---|
| 2025.12.29 | ₩15,163 | ₩15,197 | ₩13,891 | ₩13,891 | -8.39% | 22.1만 |
|---|
| 2025.12.26 | ₩15,732 | ₩15,833 | ₩14,393 | ₩15,565 | -1.06% | 20.4만 |
|---|
| 2025.12.24 | ₩15,364 | ₩16,134 | ₩14,327 | ₩15,163 | -1.31% | 24.9만 |
|---|
| 2025.12.23 | ₩19,548 | ₩20,117 | ₩16,067 | ₩16,971 | -13.18% | 226만 |
|---|
| 2025.12.22 | ₩15,398 | ₩16,569 | ₩15,230 | ₩15,532 | +0.87% | 116.7만 |
|---|
| 2025.12.19 | ₩15,063 | ₩15,565 | ₩14,728 | ₩14,728 | -2.22% | 11.6만 |
|---|
| 2025.12.18 | ₩14,393 | ₩15,699 | ₩14,393 | ₩14,527 | +0.93% | 10.1만 |
|---|
| 2025.12.17 | ₩15,364 | ₩16,034 | ₩14,393 | ₩14,393 | -6.32% | 9.2만 |
|---|
| 2025.12.16 | ₩15,230 | ₩16,168 | ₩15,063 | ₩15,230 | 0.00% | 8.6만 |
|---|
| 2025.12.15 | ₩16,402 | ₩16,937 | ₩15,063 | ₩15,063 | -8.16% | 15.2만 |
|---|
| 2025.12.12 | ₩17,205 | ₩17,908 | ₩16,670 | ₩16,670 | -3.11% | 8.3만 |
|---|
| 2025.12.11 | ₩17,440 | ₩17,674 | ₩16,737 | ₩17,339 | -0.58% | 10.9만 |
|---|
| 2025.12.10 | ₩18,578 | ₩18,578 | ₩17,440 | ₩17,440 | -6.13% | 7.7만 |
|---|
| 2025.12.09 | ₩17,707 | ₩18,745 | ₩17,607 | ₩18,678 | +5.48% | 12.2만 |
|---|
| 2025.12.08 | ₩17,875 | ₩18,410 | ₩17,172 | ₩17,607 | -1.50% | 12.7만 |
|---|
| 2025.12.05 | ₩18,845 | ₩19,013 | ₩17,406 | ₩17,875 | -5.15% | 10.6만 |
|---|
| 2025.12.04 | ₩17,306 | ₩19,113 | ₩17,239 | ₩18,778 | +8.51% | 19.1만 |
|---|
| 2025.12.03 | ₩16,737 | ₩17,473 | ₩16,469 | ₩17,339 | +3.60% | 8.3만 |
|---|
| 2025.12.02 | ₩17,138 | ₩17,640 | ₩16,737 | ₩17,205 | +0.39% | 7.7만 |
|---|
| 2025.12.01 | ₩17,473 | ₩17,507 | ₩16,101 | ₩17,038 | -2.49% | 10.2만 |
|---|
| 2025.11.28 | ₩18,076 | ₩18,076 | ₩17,004 | ₩17,473 | -3.33% | 11.7만 |
|---|
| 2025.11.26 | ₩19,481 | ₩19,917 | ₩17,172 | ₩17,339 | -11.00% | 36.2만 |
|---|
| 2025.11.25 | ₩16,368 | ₩18,511 | ₩15,063 | ₩17,707 | +8.18% | 31.4만 |
|---|
| 2025.11.24 | ₩14,829 | ₩17,004 | ₩14,728 | ₩15,900 | +7.22% | 17.3만 |
|---|
| 2025.11.21 | ₩13,758 | ₩15,398 | ₩13,758 | ₩15,264 | +10.95% | 13.2만 |
|---|
| 2025.11.20 | ₩15,197 | ₩15,732 | ₩13,724 | ₩13,891 | -8.59% | 20.9만 |
|---|
| 2025.11.19 | ₩15,766 | ₩16,368 | ₩14,561 | ₩15,230 | -3.40% | 14.1만 |
|---|
| 2025.11.18 | ₩14,728 | ₩16,435 | ₩14,728 | ₩15,398 | +4.55% | 17.7만 |
|---|
| 2025.11.17 | ₩16,737 | ₩16,737 | ₩14,896 | ₩14,929 | -10.80% | 29.8만 |
|---|
| 2025.11.14 | ₩16,067 | ₩16,770 | ₩15,732 | ₩16,034 | -0.21% | 17.1만 |
|---|
| 2025.11.13 | ₩18,410 | ₩19,281 | ₩16,235 | ₩16,737 | -9.09% | 24.9만 |
|---|
| 2025.11.12 | ₩20,753 | ₩21,691 | ₩18,778 | ₩19,381 | -6.61% | 66.4만 |
|---|
| 2025.11.11 | ₩16,737 | ₩19,247 | ₩16,636 | ₩18,845 | +12.60% | 26.6만 |
|---|
| 2025.11.10 | ₩16,770 | ₩18,076 | ₩16,670 | ₩17,205 | +2.59% | 18.2만 |
|---|
| 2025.11.07 | ₩16,335 | ₩16,971 | ₩15,532 | ₩16,536 | +1.23% | 23.8만 |
|---|
| 2025.11.06 | ₩18,076 | ₩18,511 | ₩16,435 | ₩17,004 | -5.93% | 25만 |
|---|
| 2025.11.05 | ₩17,406 | ₩18,410 | ₩17,071 | ₩17,741 | +1.92% | 21.5만 |
|---|
| 2025.11.04 | ₩17,306 | ₩20,084 | ₩17,172 | ₩17,440 | +0.77% | 35.7만 |
|---|
| 2025.11.03 | ₩19,481 | ₩19,716 | ₩17,440 | ₩18,109 | -7.04% | 35.5만 |
|---|
| 2025.10.31 | ₩20,753 | ₩21,691 | ₩19,582 | ₩20,753 | 0.00% | 27.6만 |
|---|
| 2025.10.30 | ₩21,758 | ₩22,193 | ₩16,737 | ₩19,984 | -8.15% | 58만 |
|---|
| 2025.10.29 | ₩24,435 | ₩25,272 | ₩22,427 | ₩23,097 | -5.48% | 45.3만 |
|---|
| 2025.10.28 | ₩26,109 | ₩26,444 | ₩21,758 | ₩24,235 | -7.18% | 75.2만 |
|---|
| 2025.10.27 | ₩30,126 | ₩31,130 | ₩25,172 | ₩25,975 | -13.78% | 129.1만 |
|---|
| 2025.10.24 | ₩29,356 | ₩30,126 | ₩24,268 | ₩25,607 | -12.77% | 179.2만 |
|---|
| 2025.10.23 | ₩22,092 | ₩35,147 | ₩22,092 | ₩33,005 | +49.39% | 569.9만 |
|---|
| 2025.10.22 | ₩37,155 | ₩43,515 | ₩23,431 | ₩23,900 | -35.68% | 1298.4만 |
|---|
| 2025.10.21 | ₩15,297 | ₩26,779 | ₩15,264 | ₩24,369 | +59.30% | 482만 |
|---|
| 2025.10.20 | ₩15,699 | ₩16,368 | ₩14,762 | ₩15,096 | -3.84% | 28만 |
|---|
| 2025.10.17 | ₩14,360 | ₩15,264 | ₩13,724 | ₩15,063 | +4.90% | 15.9만 |
|---|
| 2025.10.16 | ₩15,732 | ₩16,569 | ₩14,059 | ₩14,360 | -8.72% | 26.1만 |
|---|
| 2025.10.15 | ₩17,339 | ₩17,573 | ₩15,900 | ₩16,335 | -5.79% | 26.8만 |
|---|
| 2025.10.14 | ₩14,059 | ₩17,640 | ₩13,724 | ₩17,071 | +21.43% | 58.1만 |
|---|
| 2025.10.13 | ₩16,134 | ₩16,134 | ₩15,063 | ₩15,230 | -5.60% | 23.6만 |
|---|
| 2025.10.10 | ₩15,699 | ₩17,205 | ₩15,063 | ₩15,398 | -1.92% | 80만 |
|---|