시장 데이터를 불러오는 중
전체 종목
RE앨로이스 과거 주가
REalloys Inc. - Common Stock · ALOY · NASDAQ
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
REalloys Inc. - Common Stock · ALOY · NASDAQ
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,325 | ₩10,392 | ₩9,562 | ₩9,815 | -4.94% | 197.7만 |
| 2026.10.08 | ₩10,352 | ₩10,499 | ₩10,037 | ₩10,164 | -1.81% | 207만 |
| 2026.10.07 | ₩10,620 | ₩10,647 | ₩10,365 | ₩10,633 | +0.13% | 138.2만 |
| 2026.10.06 | ₩10,902 | ₩11,237 | ₩10,794 | ₩10,888 | -0.12% | 96.7만 |
| 2026.10.05 | ₩11,029 | ₩11,076 | ₩10,781 | ₩10,875 | -1.40% | 87.8만 |
| 2026.10.02 | ₩11,129 | ₩11,272 | ₩10,821 | ₩10,888 | -2.17% | 130.1만 |
| 2026.10.01 | ₩10,888 | ₩11,009 | ₩10,499 | ₩10,875 | -0.12% | 203.8만 |
| 2026.09.30 | ₩10,902 | ₩11,384 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,834 |
| ₩10,955 |
| +0.49% |
| 184.4만 |
| 2026.09.29 | ₩11,532 | ₩11,666 | ₩10,714 | ₩10,727 | -6.98% | 235만 |
|---|
| 2026.09.28 | ₩11,478 | ₩11,673 | ₩11,210 | ₩11,290 | -1.64% | 158.4만 |
|---|
| 2026.09.25 | ₩11,538 | ₩11,934 | ₩11,237 | ₩11,934 | +3.43% | 172.9만 |
|---|
| 2026.09.24 | ₩11,237 | ₩11,599 | ₩10,902 | ₩11,424 | +1.67% | 162.8만 |
|---|
| 2026.09.23 | ₩11,934 | ₩11,934 | ₩11,451 | ₩11,626 | -2.58% | 154.5만 |
|---|
| 2026.09.22 | ₩12,604 | ₩12,631 | ₩11,840 | ₩12,108 | -3.94% | 197.7만 |
|---|
| 2026.09.21 | ₩11,800 | ₩12,537 | ₩11,666 | ₩12,511 | +6.02% | 295.6만 |
|---|
| 2026.09.18 | ₩11,089 | ₩11,223 | ₩10,741 | ₩11,076 | -0.12% | 456.3만 |
|---|
| 2026.09.17 | ₩11,545 | ₩11,626 | ₩11,062 | ₩11,062 | -4.18% | 193.3만 |
|---|
| 2026.09.16 | ₩11,451 | ₩11,518 | ₩10,633 | ₩10,928 | -4.57% | 236.7만 |
|---|
| 2026.09.15 | ₩11,331 | ₩11,423 | ₩11,103 | ₩11,351 | +0.18% | 142.4만 |
|---|
| 2026.09.14 | ₩11,022 | ₩11,599 | ₩10,888 | ₩11,424 | +3.65% | 206.8만 |
|---|
| 2026.09.11 | ₩11,907 | ₩11,907 | ₩11,210 | ₩11,277 | -5.29% | 247.5만 |
|---|
| 2026.09.10 | ₩12,403 | ₩12,497 | ₩11,746 | ₩11,787 | -4.97% | 260.2만 |
|---|
| 2026.09.09 | ₩13,476 | ₩13,865 | ₩12,752 | ₩12,792 | -5.07% | 179.9만 |
|---|
| 2026.09.08 | ₩13,456 | ₩14,146 | ₩13,409 | ₩13,530 | +0.55% | 153.8만 |
|---|
| 2026.09.04 | ₩13,489 | ₩14,294 | ₩13,355 | ₩13,543 | +0.40% | 132.7만 |
|---|
| 2026.09.03 | ₩13,691 | ₩13,945 | ₩13,369 | ₩13,489 | -1.47% | 116.1만 |
|---|
| 2026.09.02 | ₩13,556 | ₩14,026 | ₩13,047 | ₩13,691 | +0.99% | 177.7만 |
|---|
| 2026.09.01 | ₩13,409 | ₩13,758 | ₩13,152 | ₩13,382 | -0.20% | 231.1만 |
|---|
| 2026.08.31 | ₩13,838 | ₩14,200 | ₩13,570 | ₩13,878 | +0.29% | 119.8만 |
|---|
| 2026.08.28 | ₩15,018 | ₩15,206 | ₩13,919 | ₩13,945 | -7.14% | 203.8만 |
|---|
| 2026.08.27 | ₩15,461 | ₩15,662 | ₩15,085 | ₩15,313 | -0.95% | 116.3만 |
|---|
| 2026.08.26 | ₩15,782 | ₩16,520 | ₩15,280 | ₩15,487 | -1.87% | 141.9만 |
|---|
| 2026.08.25 | ₩15,192 | ₩16,359 | ₩14,911 | ₩16,305 | +7.33% | 220.8만 |
|---|
| 2026.08.24 | ₩15,957 | ₩16,319 | ₩14,777 | ₩14,871 | -6.81% | 269.2만 |
|---|
| 2026.08.21 | ₩15,166 | ₩16,761 | ₩14,911 | ₩16,761 | +10.52% | 290.5만 |
|---|
| 2026.08.20 | ₩16,171 | ₩16,346 | ₩14,656 | ₩14,844 | -8.21% | 307.2만 |
|---|
| 2026.08.19 | ₩18,035 | ₩18,303 | ₩16,627 | ₩16,775 | -6.99% | 207.5만 |
|---|
| 2026.08.18 | ₩17,686 | ₩18,813 | ₩17,539 | ₩18,102 | +2.35% | 188.9만 |
|---|
| 2026.08.17 | ₩19,658 | ₩19,658 | ₩16,962 | ₩18,578 | -5.49% | 328.1만 |
|---|
| 2026.08.14 | ₩17,747 | ₩20,583 | ₩17,593 | ₩19,738 | +11.22% | 513.1만 |
|---|
| 2026.08.13 | ₩16,815 | ₩17,948 | ₩16,171 | ₩17,365 | +3.27% | 265.4만 |
|---|
| 2026.08.12 | ₩17,606 | ₩18,035 | ₩16,734 | ₩16,815 | -4.49% | 197.5만 |
|---|
| 2026.08.11 | ₩16,869 | ₩17,606 | ₩16,670 | ₩17,096 | +1.35% | 214만 |
|---|
| 2026.08.10 | ₩17,505 | ₩18,042 | ₩16,667 | ₩17,412 | -0.54% | 469만 |
|---|
| 2026.08.07 | ₩14,750 | ₩16,733 | ₩14,750 | ₩16,453 | +11.55% | 390.1만 |
|---|
| 2026.08.06 | ₩12,899 | ₩14,600 | ₩12,497 | ₩14,334 | +11.12% | 284만 |
|---|
| 2026.08.05 | ₩15,219 | ₩15,219 | ₩12,953 | ₩13,007 | -14.54% | 398.1만 |
|---|
| 2026.08.04 | ₩13,704 | ₩14,871 | ₩13,396 | ₩14,629 | +6.75% | 393.5만 |
|---|
| 2026.08.03 | ₩12,014 | ₩14,026 | ₩11,679 | ₩13,248 | +10.27% | 400.5만 |
|---|
| 2026.07.31 | ₩12,417 | ₩12,739 | ₩11,666 | ₩11,773 | -5.18% | 430.7만 |
|---|
| 2026.07.30 | ₩10,687 | ₩11,880 | ₩10,137 | ₩11,820 | +10.60% | 441만 |
|---|
| 2026.07.29 | ₩10,379 | ₩11,398 | ₩9,896 | ₩10,043 | -3.23% | 717.6만 |
|---|
| 2026.07.28 | ₩10,365 | ₩10,660 | ₩9,494 | ₩9,829 | -5.17% | 223.1만 |
|---|
| 2026.07.27 | ₩9,641 | ₩10,486 | ₩9,628 | ₩10,392 | +7.79% | 238.8만 |
|---|
| 2026.07.24 | ₩10,097 | ₩10,151 | ₩9,152 | ₩9,420 | -6.71% | 313.5만 |
|---|
| 2026.07.23 | ₩10,727 | ₩10,955 | ₩9,829 | ₩10,017 | -6.63% | 316.6만 |
|---|
| 2026.07.22 | ₩11,921 | ₩12,175 | ₩10,942 | ₩10,982 | -7.87% | 172.9만 |
|---|
| 2026.07.21 | ₩11,492 | ₩12,403 | ₩11,478 | ₩12,068 | +5.02% | 198만 |
|---|
| 2026.07.20 | ₩12,055 | ₩12,095 | ₩10,714 | ₩11,264 | -6.56% | 283.3만 |
|---|
| 2026.07.17 | ₩12,685 | ₩13,141 | ₩11,907 | ₩11,914 | -6.08% | 190.6만 |
|---|
| 2026.07.16 | ₩14,321 | ₩14,482 | ₩12,537 | ₩13,127 | -8.33% | 236만 |
|---|
| 2026.07.15 | ₩14,361 | ₩14,750 | ₩14,053 | ₩14,535 | +1.21% | 105.9만 |
|---|
| 2026.07.14 | ₩15,058 | ₩15,058 | ₩14,053 | ₩14,441 | -4.10% | 116.6만 |
|---|
| 2026.07.13 | ₩16,091 | ₩16,218 | ₩14,234 | ₩14,844 | -7.75% | 231.2만 |
|---|
| 2026.07.10 | ₩17,432 | ₩18,089 | ₩16,439 | ₩16,466 | -5.54% | 119.9만 |
|---|
| 2026.07.09 | ₩17,324 | ₩18,015 | ₩17,096 | ₩17,405 | +0.46% | 109.7만 |
|---|
| 2026.07.08 | ₩16,024 | ₩17,767 | ₩16,024 | ₩17,298 | +7.95% | 159만 |
|---|
| 2026.07.07 | ₩16,842 | ₩16,976 | ₩15,367 | ₩16,332 | -3.03% | 255.5만 |
|---|
| 2026.07.06 | ₩17,807 | ₩18,779 | ₩16,842 | ₩17,083 | -4.07% | 290.1만 |
|---|
| 2026.07.02 | ₩20,422 | ₩21,441 | ₩17,512 | ₩17,807 | -12.80% | 323.5만 |
|---|
| 2026.07.01 | ₩19,825 | ₩21,454 | ₩18,773 | ₩20,100 | +1.39% | 287.6만 |
|---|
| 2026.06.30 | ₩19,376 | ₩19,912 | ₩18,263 | ₩19,376 | 0.00% | 243.9만 |
|---|
| 2026.06.29 | ₩19,819 | ₩19,819 | ₩17,834 | ₩19,081 | -3.72% | 208.5만 |
|---|
| 2026.06.26 | ₩18,598 | ₩20,649 | ₩18,290 | ₩19,684 | +5.84% | 1053.8만 |
|---|
| 2026.06.25 | ₩22,246 | ₩22,259 | ₩17,834 | ₩19,108 | -14.10% | 428.6만 |
|---|
| 2026.06.24 | ₩25,517 | ₩25,517 | ₩21,857 | ₩22,353 | -12.40% | 252.4만 |
|---|
| 2026.06.23 | ₩24,257 | ₩27,609 | ₩24,069 | ₩25,705 | +5.97% | 259.5만 |
|---|
| 2026.06.22 | ₩24,404 | ₩26,496 | ₩24,270 | ₩26,416 | +8.24% | 256.4만 |
|---|
| 2026.06.18 | ₩22,795 | ₩24,069 | ₩21,643 | ₩23,841 | +4.59% | 690.8만 |
|---|
| 2026.06.17 | ₩20,006 | ₩22,460 | ₩19,336 | ₩22,272 | +11.33% | 264.2만 |
|---|
| 2026.06.16 | ₩20,958 | ₩22,205 | ₩19,416 | ₩19,564 | -6.65% | 266만 |
|---|
| 2026.06.15 | ₩22,098 | ₩23,847 | ₩20,341 | ₩20,650 | -6.55% | 275.3만 |
|---|
| 2026.06.12 | ₩19,302 | ₩22,406 | ₩19,054 | ₩20,408 | +5.73% | 403만 |
|---|
| 2026.06.11 | ₩18,625 | ₩19,309 | ₩17,941 | ₩18,853 | +1.22% | 175.4만 |
|---|
| 2026.06.10 | ₩16,506 | ₩18,994 | ₩16,426 | ₩18,652 | +13.00% | 292.5만 |
|---|
| 2026.06.09 | ₩18,934 | ₩18,934 | ₩16,024 | ₩16,801 | -11.26% | 287.9만 |
|---|
| 2026.06.08 | ₩17,365 | ₩19,671 | ₩16,312 | ₩19,001 | +9.42% | 336.1만 |
|---|
| 2026.06.05 | ₩18,236 | ₩18,397 | ₩16,118 | ₩16,734 | -8.24% | 237.2만 |
|---|
| 2026.06.04 | ₩18,907 | ₩18,947 | ₩17,177 | ₩18,424 | -2.55% | 404만 |
|---|
| 2026.06.03 | ₩15,246 | ₩18,545 | ₩13,919 | ₩18,504 | +21.37% | 489.7만 |
|---|
| 2026.06.02 | ₩14,441 | ₩16,323 | ₩14,374 | ₩15,608 | +8.08% | 264.6만 |
|---|
| 2026.06.01 | ₩12,591 | ₩15,380 | ₩12,524 | ₩14,736 | +17.04% | 424만 |
|---|
| 2026.05.29 | ₩13,329 | ₩13,342 | ₩12,175 | ₩12,283 | -7.85% | 196만 |
|---|
| 2026.05.28 | ₩12,739 | ₩13,597 | ₩12,462 | ₩13,047 | +2.42% | 206.3만 |
|---|
| 2026.05.27 | ₩13,959 | ₩13,959 | ₩12,155 | ₩12,685 | -9.13% | 219.5만 |
|---|
| 2026.05.26 | ₩13,516 | ₩14,387 | ₩13,020 | ₩14,146 | +4.66% | 247.3만 |
|---|
| 2026.05.22 | ₩12,940 | ₩13,892 | ₩12,752 | ₩13,127 | +1.45% | 123.3만 |
|---|
| 2026.05.21 | ₩12,135 | ₩13,141 | ₩11,907 | ₩12,953 | +6.74% | 206.2만 |
|---|
| 2026.05.20 | ₩12,082 | ₩12,216 | ₩11,626 | ₩11,988 | -0.78% | 114.3만 |
|---|
| 2026.05.19 | ₩11,907 | ₩12,202 | ₩11,411 | ₩11,961 | +0.45% | 144.5만 |
|---|
| 2026.05.18 | ₩11,424 | ₩11,854 | ₩11,009 | ₩11,773 | +3.05% | 116만 |
|---|
| 2026.05.15 | ₩11,718 | ₩11,880 | ₩11,290 | ₩11,585 | -1.13% | 91.5만 |
|---|
| 2026.05.14 | ₩11,934 | ₩12,068 | ₩11,277 | ₩11,921 | -0.11% | 127만 |
|---|
| 2026.05.13 | ₩12,055 | ₩12,350 | ₩11,800 | ₩11,921 | -1.11% | 116.7만 |
|---|
| 2026.05.12 | ₩12,457 | ₩12,967 | ₩11,921 | ₩12,202 | -2.05% | 115.8만 |
|---|
| 2026.05.11 | ₩13,208 | ₩13,208 | ₩12,336 | ₩12,551 | -4.97% | 163만 |
|---|
| 2026.05.08 | ₩13,141 | ₩13,342 | ₩12,470 | ₩13,262 | +0.92% | 125.3만 |
|---|
| 2026.05.07 | ₩13,999 | ₩14,026 | ₩12,470 | ₩12,806 | -8.52% | 202만 |
|---|
| 2026.05.06 | ₩12,846 | ₩14,106 | ₩12,739 | ₩13,999 | +8.98% | 240.6만 |
|---|
| 2026.05.05 | ₩12,940 | ₩13,121 | ₩12,511 | ₩12,645 | -2.28% | 139.5만 |
|---|
| 2026.05.04 | ₩13,208 | ₩13,784 | ₩12,484 | ₩12,672 | -4.06% | 195.3만 |
|---|
| 2026.05.01 | ₩11,780 | ₩13,530 | ₩11,706 | ₩13,208 | +12.12% | 241만 |
|---|
| 2026.04.30 | ₩11,009 | ₩11,760 | ₩10,754 | ₩11,652 | +5.85% | 163.7만 |
|---|
| 2026.04.29 | ₩12,028 | ₩12,041 | ₩10,727 | ₩10,861 | -9.70% | 150.3만 |
|---|
| 2026.04.28 | ₩11,921 | ₩12,493 | ₩11,639 | ₩12,041 | +1.01% | 169.3만 |
|---|
| 2026.04.27 | ₩11,880 | ₩12,068 | ₩11,371 | ₩11,880 | 0.00% | 150.8만 |
|---|
| 2026.04.24 | ₩11,559 | ₩11,934 | ₩11,095 | ₩11,880 | +2.78% | 136.2만 |
|---|
| 2026.04.23 | ₩12,444 | ₩12,470 | ₩11,398 | ₩11,572 | -7.00% | 177.5만 |
|---|
| 2026.04.22 | ₩13,369 | ₩13,369 | ₩12,216 | ₩12,591 | -5.82% | 225.9만 |
|---|
| 2026.04.21 | ₩14,348 | ₩14,495 | ₩13,382 | ₩13,530 | -5.70% | 133.6만 |
|---|
| 2026.04.20 | ₩15,018 | ₩15,179 | ₩14,281 | ₩14,616 | -2.68% | 108.4만 |
|---|
| 2026.04.17 | ₩16,359 | ₩16,600 | ₩15,018 | ₩15,246 | -6.80% | 156.3만 |
|---|
| 2026.04.16 | ₩17,617 | ₩17,617 | ₩15,548 | ₩15,675 | -11.02% | 166.8만 |
|---|
| 2026.04.15 | ₩17,003 | ₩17,737 | ₩16,037 | ₩17,177 | +1.03% | 145.7만 |
|---|
| 2026.04.14 | ₩18,089 | ₩18,437 | ₩15,782 | ₩16,641 | -8.01% | 178.5만 |
|---|
| 2026.04.13 | ₩15,689 | ₩17,432 | ₩14,830 | ₩17,231 | +9.83% | 216.4만 |
|---|
| 2026.04.10 | ₩13,355 | ₩16,734 | ₩13,074 | ₩15,809 | +18.37% | 407.9만 |
|---|
| 2026.04.09 | ₩11,290 | ₩13,308 | ₩11,170 | ₩13,248 | +17.34% | 312.2만 |
|---|
| 2026.04.08 | ₩11,170 | ₩11,595 | ₩10,192 | ₩10,714 | -4.08% | 153.2만 |
|---|
| 2026.04.07 | ₩11,451 | ₩11,867 | ₩9,963 | ₩10,513 | -8.20% | 172.1만 |
|---|
| 2026.04.06 | ₩12,444 | ₩12,537 | ₩11,465 | ₩11,652 | -6.36% | 88.7만 |
|---|
| 2026.04.02 | ₩11,880 | ₩12,765 | ₩11,612 | ₩12,323 | +3.72% | 114.6만 |
|---|
| 2026.04.01 | ₩13,637 | ₩13,945 | ₩12,095 | ₩12,216 | -10.42% | 156.2만 |
|---|
| 2026.03.31 | ₩13,181 | ₩13,543 | ₩12,417 | ₩13,087 | -0.71% | 138.6만 |
|---|
| 2026.03.30 | ₩13,532 | ₩13,999 | ₩12,390 | ₩12,779 | -5.57% | 120.7만 |
|---|
| 2026.03.27 | ₩13,007 | ₩13,396 | ₩12,417 | ₩13,382 | +2.89% | 102.4만 |
|---|
| 2026.03.26 | ₩14,294 | ₩14,348 | ₩12,961 | ₩13,382 | -6.38% | 161.5만 |
|---|
| 2026.03.25 | ₩14,777 | ₩15,903 | ₩14,294 | ₩14,374 | -2.72% | 145.2만 |
|---|
| 2026.03.24 | ₩15,528 | ₩15,541 | ₩14,120 | ₩14,468 | -6.82% | 187.5만 |
|---|
| 2026.03.23 | ₩16,480 | ₩16,560 | ₩14,160 | ₩15,528 | -5.78% | 213.6만 |
|---|
| 2026.03.20 | ₩19,242 | ₩19,309 | ₩15,984 | ₩16,211 | -15.75% | 159.8만 |
|---|
| 2026.03.19 | ₩17,799 | ₩19,376 | ₩17,432 | ₩19,014 | +6.83% | 133.3만 |
|---|
| 2026.03.18 | ₩18,102 | ₩19,108 | ₩17,432 | ₩18,585 | +2.67% | 152.6만 |
|---|
| 2026.03.17 | ₩15,420 | ₩18,531 | ₩15,340 | ₩18,437 | +19.57% | 290만 |
|---|
| 2026.03.16 | ₩17,029 | ₩17,083 | ₩14,066 | ₩15,085 | -11.42% | 210.3만 |
|---|
| 2026.03.13 | ₩19,470 | ₩19,470 | ₩15,434 | ₩16,071 | -17.46% | 268.3만 |
|---|
| 2026.03.12 | ₩22,219 | ₩22,232 | ₩19,041 | ₩19,068 | -14.18% | 166.8만 |
|---|
| 2026.03.11 | ₩23,533 | ₩23,680 | ₩21,454 | ₩22,621 | -3.87% | 164.5만 |
|---|
| 2026.03.10 | ₩21,615 | ₩24,002 | ₩20,248 | ₩23,828 | +10.24% | 171.6만 |
|---|
| 2026.03.09 | ₩23,265 | ₩23,265 | ₩19,872 | ₩20,891 | -10.20% | 184.5만 |
|---|
| 2026.03.06 | ₩23,466 | ₩24,378 | ₩21,588 | ₩23,466 | 0.00% | 340.7만 |
|---|
| 2026.03.05 | ₩35,199 | ₩35,722 | ₩27,810 | ₩29,084 | -17.37% | 196.3만 |
|---|
| 2026.03.04 | ₩32,725 | ₩36,070 | ₩28,829 | ₩34,702 | +6.04% | 218.5만 |
|---|
| 2026.03.03 | ₩24,927 | ₩29,366 | ₩23,466 | ₩28,320 | +13.61% | 189.9만 |
|---|
| 2026.03.02 | ₩24,150 | ₩24,203 | ₩18,773 | ₩24,069 | -0.33% | 130.1만 |
|---|
| 2026.02.27 | ₩19,094 | ₩26,483 | ₩18,116 | ₩24,753 | +29.63% | 109.8만 |
|---|
| 2026.02.26 | ₩21,857 | ₩21,883 | ₩16,661 | ₩18,732 | -14.29% | 46만 |
|---|
| 2026.02.25 | ₩24,016 | ₩24,136 | ₩19,725 | ₩21,428 | -10.78% | 57.4만 |
|---|
| 2026.02.24 | ₩20,650 | ₩25,370 | ₩19,124 | ₩24,337 | +17.86% | 84.2만 |
|---|
| 2026.02.23 | ₩17,566 | ₩21,454 | ₩17,076 | ₩20,650 | +17.56% | 43.4만 |
|---|
| 2026.02.20 | ₩16,600 | ₩18,102 | ₩16,238 | ₩17,566 | +5.82% | 21.9만 |
|---|
| 2026.02.19 | ₩15,890 | ₩16,533 | ₩14,810 | ₩16,533 | +4.05% | 14.2만 |
|---|
| 2026.02.18 | ₩14,026 | ₩16,024 | ₩13,610 | ₩15,943 | +13.67% | 10.6만 |
|---|
| 2026.02.17 | ₩13,342 | ₩14,066 | ₩12,470 | ₩14,026 | +5.13% | 10.9만 |
|---|
| 2026.02.13 | ₩13,905 | ₩14,415 | ₩13,154 | ₩13,315 | -4.24% | 8.4만 |
|---|
| 2026.02.12 | ₩15,689 | ₩15,689 | ₩13,825 | ₩13,905 | -11.37% | 10.4만 |
|---|
| 2026.02.11 | ₩17,056 | ₩17,056 | ₩14,462 | ₩15,702 | -7.94% | 10만 |
|---|
| 2026.02.10 | ₩16,104 | ₩17,298 | ₩15,817 | ₩16,748 | +4.00% | 12.3만 |
|---|
| 2026.02.09 | ₩14,576 | ₩16,077 | ₩14,361 | ₩16,077 | +10.30% | 8.4만 |
|---|
| 2026.02.06 | ₩14,066 | ₩14,629 | ₩13,409 | ₩14,401 | +2.38% | 8.4만 |
|---|
| 2026.02.05 | ₩14,871 | ₩15,018 | ₩13,436 | ₩13,784 | -7.30% | 10.9만 |
|---|
| 2026.02.04 | ₩16,587 | ₩16,688 | ₩15,245 | ₩15,273 | -7.92% | 10.5만 |
|---|
| 2026.02.03 | ₩15,890 | ₩17,137 | ₩15,554 | ₩16,734 | +5.32% | 12.5만 |
|---|
| 2026.02.02 | ₩14,723 | ₩16,257 | ₩14,723 | ₩15,233 | +3.46% | 7.3만 |
|---|
| 2026.01.30 | ₩15,353 | ₩15,756 | ₩14,509 | ₩15,025 | -2.14% | 11만 |
|---|
| 2026.01.29 | ₩16,245 | ₩16,627 | ₩15,420 | ₩15,608 | -3.92% | 14.5만 |
|---|
| 2026.01.28 | ₩17,646 | ₩17,646 | ₩16,855 | ₩17,351 | -1.67% | 10.6만 |
|---|
| 2026.01.27 | ₩17,928 | ₩17,928 | ₩16,895 | ₩17,646 | -1.57% | 8.7만 |
|---|
| 2026.01.26 | ₩18,089 | ₩18,706 | ₩16,761 | ₩17,928 | -0.89% | 22만 |
|---|
| 2026.01.23 | ₩16,533 | ₩17,660 | ₩15,487 | ₩17,566 | +6.24% | 21.4만 |
|---|
| 2026.01.22 | ₩14,750 | ₩17,164 | ₩14,616 | ₩16,453 | +11.55% | 31.8만 |
|---|
| 2026.01.21 | ₩15,152 | ₩15,300 | ₩13,798 | ₩14,549 | -3.98% | 13.5만 |
|---|
| 2026.01.20 | ₩14,750 | ₩15,326 | ₩13,677 | ₩15,018 | +1.82% | 12.1만 |
|---|
| 2026.01.16 | ₩13,717 | ₩15,085 | ₩13,007 | ₩14,804 | +7.92% | 14.8만 |
|---|
| 2026.01.15 | ₩13,865 | ₩14,079 | ₩13,060 | ₩13,489 | -2.71% | 7.5만 |
|---|
| 2026.01.14 | ₩13,463 | ₩14,079 | ₩12,886 | ₩13,664 | +1.49% | 8.8만 |
|---|
| 2026.01.13 | ₩14,039 | ₩14,307 | ₩13,114 | ₩13,396 | -4.58% | 8만 |
|---|
| 2026.01.12 | ₩13,476 | ₩14,120 | ₩12,779 | ₩14,039 | +4.18% | 11.7만 |
|---|
| 2026.01.09 | ₩13,717 | ₩14,260 | ₩13,074 | ₩13,221 | -3.62% | 6.8만 |
|---|
| 2026.01.08 | ₩12,967 | ₩14,214 | ₩12,899 | ₩13,919 | +7.34% | 8.9만 |
|---|
| 2026.01.07 | ₩12,551 | ₩14,214 | ₩12,551 | ₩12,980 | +3.42% | 11.2만 |
|---|
| 2026.01.06 | ₩12,859 | ₩12,965 | ₩12,336 | ₩12,658 | -1.56% | 5.9만 |
|---|
| 2026.01.05 | ₩13,181 | ₩13,275 | ₩12,350 | ₩12,497 | -5.19% | 7.2만 |
|---|
| 2026.01.02 | ₩11,277 | ₩13,040 | ₩11,264 | ₩12,960 | +14.92% | 13.5만 |
|---|
| 2025.12.31 | ₩10,741 | ₩11,264 | ₩10,741 | ₩10,855 | +1.06% | 3.5만 |
|---|
| 2025.12.30 | ₩10,888 | ₩11,197 | ₩10,727 | ₩10,895 | +0.06% | 6.8만 |
|---|
| 2025.12.29 | ₩11,076 | ₩11,378 | ₩10,848 | ₩10,848 | -2.06% | 3.1만 |
|---|
| 2025.12.26 | ₩11,223 | ₩11,481 | ₩11,129 | ₩11,357 | +1.19% | 2만 |
|---|
| 2025.12.24 | ₩11,398 | ₩11,666 | ₩11,116 | ₩11,143 | -2.24% | 5.1만 |
|---|
| 2025.12.23 | ₩11,116 | ₩11,492 | ₩10,808 | ₩11,424 | +2.77% | 4.1만 |
|---|
| 2025.12.22 | ₩11,062 | ₩11,407 | ₩10,942 | ₩11,304 | +2.18% | 5.1만 |
|---|
| 2025.12.19 | ₩11,284 | ₩11,398 | ₩10,861 | ₩10,942 | -3.03% | 7.6만 |
|---|
| 2025.12.18 | ₩10,379 | ₩11,918 | ₩10,057 | ₩10,848 | +4.52% | 15.1만 |
|---|
| 2025.12.17 | ₩10,821 | ₩11,076 | ₩10,124 | ₩10,137 | -6.32% | 8.1만 |
|---|
| 2025.12.16 | ₩10,808 | ₩12,028 | ₩10,607 | ₩10,995 | +1.74% | 25만 |
|---|
| 2025.12.15 | ₩12,377 | ₩12,588 | ₩10,727 | ₩10,928 | -11.70% | 14.2만 |
|---|
| 2025.12.12 | ₩12,350 | ₩13,409 | ₩12,068 | ₩12,303 | -0.38% | 9.9만 |
|---|
| 2025.12.11 | ₩13,543 | ₩13,744 | ₩11,666 | ₩12,444 | -8.12% | 26.8만 |
|---|
| 2025.12.10 | ₩14,026 | ₩14,173 | ₩13,034 | ₩13,751 | -1.96% | 31.5만 |
|---|
| 2025.12.09 | ₩11,036 | ₩14,079 | ₩11,036 | ₩13,382 | +21.26% | 57.2만 |
|---|
| 2025.12.08 | ₩11,934 | ₩12,336 | ₩10,403 | ₩10,593 | -11.24% | 24.4만 |
|---|
| 2025.12.05 | ₩11,143 | ₩12,511 | ₩10,566 | ₩11,773 | +5.66% | 14.4만 |
|---|
| 2025.12.04 | ₩9,936 | ₩11,492 | ₩9,936 | ₩11,143 | +12.15% | 14.4만 |
|---|
| 2025.12.03 | ₩9,668 | ₩10,057 | ₩9,427 | ₩9,963 | +3.05% | 6.3만 |
|---|
| 2025.12.02 | ₩9,172 | ₩10,164 | ₩9,145 | ₩9,695 | +5.70% | 6.4만 |
|---|
| 2025.12.01 | ₩9,145 | ₩9,346 | ₩8,716 | ₩9,158 | +0.15% | 3.5만 |
|---|
| 2025.11.28 | ₩8,595 | ₩9,775 | ₩8,595 | ₩9,359 | +8.89% | 4.4만 |
|---|
| 2025.11.26 | ₩9,038 | ₩9,212 | ₩8,488 | ₩8,555 | -5.34% | 3.4만 |
|---|
| 2025.11.25 | ₩8,662 | ₩9,018 | ₩8,432 | ₩8,971 | +3.56% | 9.1만 |
|---|
| 2025.11.24 | ₩8,649 | ₩9,091 | ₩8,273 | ₩8,729 | +0.93% | 3.9만 |
|---|
| 2025.11.21 | ₩8,528 | ₩8,792 | ₩8,045 | ₩8,743 | +2.52% | 8.8만 |
|---|
| 2025.11.20 | ₩10,620 | ₩10,620 | ₩8,515 | ₩8,521 | -19.76% | 10.9만 |
|---|
| 2025.11.19 | ₩9,775 | ₩10,703 | ₩9,775 | ₩10,204 | +4.39% | 11.6만 |
|---|
| 2025.11.18 | ₩9,735 | ₩10,043 | ₩9,440 | ₩9,802 | +0.69% | 10.2만 |
|---|
| 2025.11.17 | ₩10,057 | ₩10,699 | ₩9,467 | ₩9,815 | -2.40% | 7.9만 |
|---|
| 2025.11.14 | ₩10,057 | ₩10,218 | ₩9,239 | ₩10,137 | +0.80% | 24.1만 |
|---|
| 2025.11.13 | ₩10,057 | ₩10,526 | ₩10,057 | ₩10,130 | +0.73% | 11만 |
|---|
| 2025.11.12 | ₩10,352 | ₩10,419 | ₩10,043 | ₩10,057 | -2.85% | 11.8만 |
|---|
| 2025.11.11 | ₩9,453 | ₩10,553 | ₩9,453 | ₩10,218 | +8.09% | 18.6만 |
|---|
| 2025.11.10 | ₩9,923 | ₩10,191 | ₩9,255 | ₩9,547 | -3.78% | 10.2만 |
|---|
| 2025.11.07 | ₩8,716 | ₩9,668 | ₩8,563 | ₩9,587 | +10.00% | 12.1만 |
|---|
| 2025.11.06 | ₩9,869 | ₩10,151 | ₩8,971 | ₩9,118 | -7.61% | 13만 |
|---|
| 2025.11.05 | ₩9,869 | ₩10,281 | ₩9,762 | ₩9,963 | +0.95% | 7.7만 |
|---|
| 2025.11.04 | ₩10,472 | ₩10,982 | ₩9,762 | ₩10,043 | -4.10% | 19.1만 |
|---|
| 2025.11.03 | ₩12,484 | ₩12,492 | ₩11,022 | ₩11,089 | -11.17% | 20.2만 |
|---|
| 2025.10.31 | ₩12,765 | ₩12,769 | ₩11,424 | ₩12,739 | -0.21% | 22.4만 |
|---|
| 2025.10.30 | ₩10,888 | ₩12,859 | ₩10,566 | ₩12,350 | +13.42% | 36.3만 |
|---|
| 2025.10.29 | ₩10,647 | ₩11,733 | ₩10,647 | ₩10,808 | +1.51% | 70.4만 |
|---|
| 2025.10.28 | ₩12,135 | ₩12,591 | ₩10,888 | ₩11,156 | -8.07% | 21.5만 |
|---|
| 2025.10.27 | ₩12,631 | ₩12,721 | ₩11,384 | ₩11,398 | -9.77% | 20.2만 |
|---|
| 2025.10.24 | ₩13,369 | ₩13,436 | ₩12,377 | ₩13,087 | -2.11% | 20.4만 |
|---|
| 2025.10.23 | ₩11,532 | ₩13,074 | ₩11,532 | ₩12,899 | +11.86% | 26.9만 |
|---|
| 2025.10.22 | ₩13,691 | ₩13,920 | ₩10,432 | ₩11,250 | -17.83% | 94.1만 |
|---|
| 2025.10.21 | ₩13,329 | ₩13,329 | ₩11,934 | ₩12,725 | -4.53% | 32.9만 |
|---|
| 2025.10.20 | ₩14,415 | ₩14,951 | ₩12,906 | ₩13,436 | -6.79% | 20.8만 |
|---|
| 2025.10.17 | ₩14,133 | ₩14,602 | ₩12,283 | ₩13,825 | -2.18% | 43만 |
|---|
| 2025.10.16 | ₩17,874 | ₩17,968 | ₩13,396 | ₩14,334 | -19.80% | 96.2만 |
|---|
| 2025.10.15 | ₩23,104 | ₩23,801 | ₩17,492 | ₩17,981 | -22.17% | 104.8만 |
|---|
| 2025.10.14 | ₩15,213 | ₩22,782 | ₩12,672 | ₩19,859 | +30.54% | 159.2만 |
|---|
| 2025.10.13 | ₩10,888 | ₩18,706 | ₩10,070 | ₩16,332 | +50.00% | 515.3만 |
|---|
| 2025.10.10 | ₩12,444 | ₩12,511 | ₩10,526 | ₩10,928 | -12.18% | 33.5만 |
|---|