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 | ₩10,277 | ₩10,344 | ₩9,518 | ₩9,770 | -4.94% | 197.7만 |
| 2026.10.08 | ₩10,304 | ₩10,451 | ₩9,990 | ₩10,117 | -1.81% | 207만 |
| 2026.10.07 | ₩10,571 | ₩10,598 | ₩10,317 | ₩10,584 | +0.13% | 138.2만 |
| 2026.10.06 | ₩10,851 | ₩11,185 | ₩10,744 | ₩10,838 | -0.12% | 96.7만 |
| 2026.10.05 | ₩10,978 | ₩11,025 | ₩10,731 | ₩10,824 | -1.40% | 87.8만 |
| 2026.10.02 | ₩11,078 | ₩11,220 | ₩10,771 | ₩10,838 | -2.17% | 130.1만 |
| 2026.10.01 | ₩10,838 | ₩10,958 | ₩10,451 | ₩10,824 | -0.12% | 203.8만 |
| 2026.09.30 | ₩10,851 | ₩11,332 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,905 |
| +0.49% |
| 184.4만 |
| 2026.09.29 | ₩11,479 | ₩11,612 | ₩10,664 | ₩10,678 | -6.98% | 235만 |
|---|
| 2026.09.28 | ₩11,425 | ₩11,619 | ₩11,158 | ₩11,238 | -1.64% | 158.4만 |
|---|
| 2026.09.25 | ₩11,485 | ₩11,879 | ₩11,185 | ₩11,879 | +3.43% | 172.9만 |
|---|
| 2026.09.24 | ₩11,185 | ₩11,545 | ₩10,851 | ₩11,372 | +1.67% | 162.8만 |
|---|
| 2026.09.23 | ₩11,879 | ₩11,879 | ₩11,398 | ₩11,572 | -2.58% | 154.5만 |
|---|
| 2026.09.22 | ₩12,546 | ₩12,573 | ₩11,785 | ₩12,052 | -3.94% | 197.7만 |
|---|
| 2026.09.21 | ₩11,745 | ₩12,480 | ₩11,612 | ₩12,453 | +6.02% | 295.6만 |
|---|
| 2026.09.18 | ₩11,038 | ₩11,172 | ₩10,691 | ₩11,025 | -0.12% | 456.3만 |
|---|
| 2026.09.17 | ₩11,492 | ₩11,572 | ₩11,011 | ₩11,011 | -4.18% | 193.3만 |
|---|
| 2026.09.16 | ₩11,398 | ₩11,465 | ₩10,584 | ₩10,878 | -4.57% | 236.7만 |
|---|
| 2026.09.15 | ₩11,278 | ₩11,370 | ₩11,051 | ₩11,298 | +0.18% | 142.4만 |
|---|
| 2026.09.14 | ₩10,971 | ₩11,545 | ₩10,838 | ₩11,372 | +3.65% | 206.8만 |
|---|
| 2026.09.11 | ₩11,852 | ₩11,852 | ₩11,158 | ₩11,225 | -5.29% | 247.5만 |
|---|
| 2026.09.10 | ₩12,346 | ₩12,439 | ₩11,692 | ₩11,732 | -4.97% | 260.2만 |
|---|
| 2026.09.09 | ₩13,414 | ₩13,801 | ₩12,693 | ₩12,733 | -5.07% | 179.9만 |
|---|
| 2026.09.08 | ₩13,394 | ₩14,081 | ₩13,347 | ₩13,467 | +0.55% | 153.8만 |
|---|
| 2026.09.04 | ₩13,427 | ₩14,228 | ₩13,294 | ₩13,481 | +0.40% | 132.7만 |
|---|
| 2026.09.03 | ₩13,627 | ₩13,881 | ₩13,307 | ₩13,427 | -1.47% | 116.1만 |
|---|
| 2026.09.02 | ₩13,494 | ₩13,961 | ₩12,987 | ₩13,627 | +0.99% | 177.7만 |
|---|
| 2026.09.01 | ₩13,347 | ₩13,694 | ₩13,091 | ₩13,320 | -0.20% | 231.1만 |
|---|
| 2026.08.31 | ₩13,774 | ₩14,135 | ₩13,507 | ₩13,814 | +0.29% | 119.8만 |
|---|
| 2026.08.28 | ₩14,949 | ₩15,136 | ₩13,854 | ₩13,881 | -7.14% | 203.8만 |
|---|
| 2026.08.27 | ₩15,389 | ₩15,589 | ₩15,015 | ₩15,242 | -0.95% | 116.3만 |
|---|
| 2026.08.26 | ₩15,710 | ₩16,444 | ₩15,209 | ₩15,416 | -1.87% | 141.9만 |
|---|
| 2026.08.25 | ₩15,122 | ₩16,283 | ₩14,842 | ₩16,230 | +7.33% | 220.8만 |
|---|
| 2026.08.24 | ₩15,883 | ₩16,243 | ₩14,709 | ₩14,802 | -6.81% | 269.2만 |
|---|
| 2026.08.21 | ₩15,096 | ₩16,684 | ₩14,842 | ₩16,684 | +10.52% | 290.5만 |
|---|
| 2026.08.20 | ₩16,097 | ₩16,270 | ₩14,588 | ₩14,775 | -8.21% | 307.2만 |
|---|
| 2026.08.19 | ₩17,952 | ₩18,219 | ₩16,550 | ₩16,697 | -6.99% | 207.5만 |
|---|
| 2026.08.18 | ₩17,605 | ₩18,726 | ₩17,458 | ₩18,019 | +2.35% | 188.9만 |
|---|
| 2026.08.17 | ₩19,567 | ₩19,567 | ₩16,884 | ₩18,492 | -5.49% | 328.1만 |
|---|
| 2026.08.14 | ₩17,665 | ₩20,488 | ₩17,511 | ₩19,647 | +11.22% | 513.1만 |
|---|
| 2026.08.13 | ₩16,737 | ₩17,865 | ₩16,097 | ₩17,284 | +3.27% | 265.4만 |
|---|
| 2026.08.12 | ₩17,525 | ₩17,952 | ₩16,657 | ₩16,737 | -4.49% | 197.5만 |
|---|
| 2026.08.11 | ₩16,791 | ₩17,525 | ₩16,593 | ₩17,018 | +1.35% | 214만 |
|---|
| 2026.08.10 | ₩17,425 | ₩17,959 | ₩16,590 | ₩17,331 | -0.54% | 469만 |
|---|
| 2026.08.07 | ₩14,682 | ₩16,656 | ₩14,682 | ₩16,377 | +11.55% | 390.1만 |
|---|
| 2026.08.06 | ₩12,840 | ₩14,532 | ₩12,439 | ₩14,268 | +11.12% | 284만 |
|---|
| 2026.08.05 | ₩15,149 | ₩15,149 | ₩12,893 | ₩12,947 | -14.54% | 398.1만 |
|---|
| 2026.08.04 | ₩13,641 | ₩14,802 | ₩13,334 | ₩14,562 | +6.75% | 393.5만 |
|---|
| 2026.08.03 | ₩11,959 | ₩13,961 | ₩11,625 | ₩13,187 | +10.27% | 400.5만 |
|---|
| 2026.07.31 | ₩12,359 | ₩12,680 | ₩11,612 | ₩11,719 | -5.18% | 430.7만 |
|---|
| 2026.07.30 | ₩10,638 | ₩11,826 | ₩10,090 | ₩11,765 | +10.60% | 441만 |
|---|
| 2026.07.29 | ₩10,331 | ₩11,345 | ₩9,850 | ₩9,997 | -3.23% | 717.6만 |
|---|
| 2026.07.28 | ₩10,317 | ₩10,611 | ₩9,450 | ₩9,783 | -5.17% | 223.1만 |
|---|
| 2026.07.27 | ₩9,597 | ₩10,437 | ₩9,583 | ₩10,344 | +7.79% | 238.8만 |
|---|
| 2026.07.24 | ₩10,050 | ₩10,104 | ₩9,109 | ₩9,376 | -6.71% | 313.5만 |
|---|
| 2026.07.23 | ₩10,678 | ₩10,905 | ₩9,783 | ₩9,970 | -6.63% | 316.6만 |
|---|
| 2026.07.22 | ₩11,866 | ₩12,119 | ₩10,891 | ₩10,931 | -7.87% | 172.9만 |
|---|
| 2026.07.21 | ₩11,438 | ₩12,346 | ₩11,425 | ₩12,012 | +5.02% | 198만 |
|---|
| 2026.07.20 | ₩11,999 | ₩12,039 | ₩10,664 | ₩11,212 | -6.56% | 283.3만 |
|---|
| 2026.07.17 | ₩12,626 | ₩13,080 | ₩11,852 | ₩11,859 | -6.08% | 190.6만 |
|---|
| 2026.07.16 | ₩14,255 | ₩14,415 | ₩12,480 | ₩13,067 | -8.33% | 236만 |
|---|
| 2026.07.15 | ₩14,295 | ₩14,682 | ₩13,988 | ₩14,468 | +1.21% | 105.9만 |
|---|
| 2026.07.14 | ₩14,989 | ₩14,989 | ₩13,988 | ₩14,375 | -4.10% | 116.6만 |
|---|
| 2026.07.13 | ₩16,017 | ₩16,143 | ₩14,168 | ₩14,775 | -7.75% | 231.2만 |
|---|
| 2026.07.10 | ₩17,351 | ₩18,005 | ₩16,364 | ₩16,390 | -5.54% | 119.9만 |
|---|
| 2026.07.09 | ₩17,244 | ₩17,932 | ₩17,018 | ₩17,325 | +0.46% | 109.7만 |
|---|
| 2026.07.08 | ₩15,950 | ₩17,685 | ₩15,950 | ₩17,218 | +7.95% | 159만 |
|---|
| 2026.07.07 | ₩16,764 | ₩16,897 | ₩15,296 | ₩16,257 | -3.03% | 255.5만 |
|---|
| 2026.07.06 | ₩17,725 | ₩18,693 | ₩16,764 | ₩17,004 | -4.07% | 290.1만 |
|---|
| 2026.07.02 | ₩20,328 | ₩21,342 | ₩17,431 | ₩17,725 | -12.80% | 323.5만 |
|---|
| 2026.07.01 | ₩19,734 | ₩21,355 | ₩18,686 | ₩20,007 | +1.39% | 287.6만 |
|---|
| 2026.06.30 | ₩19,287 | ₩19,820 | ₩18,179 | ₩19,287 | 0.00% | 243.9만 |
|---|
| 2026.06.29 | ₩19,727 | ₩19,727 | ₩17,752 | ₩18,993 | -3.72% | 208.5만 |
|---|
| 2026.06.26 | ₩18,512 | ₩20,553 | ₩18,205 | ₩19,594 | +5.84% | 1053.8만 |
|---|
| 2026.06.25 | ₩22,143 | ₩22,156 | ₩17,752 | ₩19,020 | -14.10% | 428.6만 |
|---|
| 2026.06.24 | ₩25,400 | ₩25,400 | ₩21,756 | ₩22,250 | -12.40% | 252.4만 |
|---|
| 2026.06.23 | ₩24,145 | ₩27,482 | ₩23,958 | ₩25,586 | +5.97% | 259.5만 |
|---|
| 2026.06.22 | ₩24,292 | ₩26,374 | ₩24,158 | ₩26,294 | +8.24% | 256.4만 |
|---|
| 2026.06.18 | ₩22,690 | ₩23,958 | ₩21,544 | ₩23,731 | +4.59% | 690.8만 |
|---|
| 2026.06.17 | ₩19,914 | ₩22,356 | ₩19,247 | ₩22,170 | +11.33% | 264.2만 |
|---|
| 2026.06.16 | ₩20,862 | ₩22,103 | ₩19,327 | ₩19,473 | -6.65% | 266만 |
|---|
| 2026.06.15 | ₩21,996 | ₩23,736 | ₩20,248 | ₩20,555 | -6.55% | 275.3만 |
|---|
| 2026.06.12 | ₩19,213 | ₩22,303 | ₩18,966 | ₩20,314 | +5.73% | 403만 |
|---|
| 2026.06.11 | ₩18,539 | ₩19,220 | ₩17,858 | ₩18,766 | +1.22% | 175.4만 |
|---|
| 2026.06.10 | ₩16,430 | ₩18,906 | ₩16,350 | ₩18,566 | +13.00% | 292.5만 |
|---|
| 2026.06.09 | ₩18,846 | ₩18,846 | ₩15,950 | ₩16,724 | -11.26% | 287.9만 |
|---|
| 2026.06.08 | ₩17,284 | ₩19,580 | ₩16,237 | ₩18,913 | +9.42% | 336.1만 |
|---|
| 2026.06.05 | ₩18,152 | ₩18,312 | ₩16,043 | ₩16,657 | -8.24% | 237.2만 |
|---|
| 2026.06.04 | ₩18,819 | ₩18,859 | ₩17,098 | ₩18,339 | -2.55% | 404만 |
|---|
| 2026.06.03 | ₩15,176 | ₩18,459 | ₩13,854 | ₩18,419 | +21.37% | 489.7만 |
|---|
| 2026.06.02 | ₩14,375 | ₩16,247 | ₩14,308 | ₩15,536 | +8.08% | 264.6만 |
|---|
| 2026.06.01 | ₩12,533 | ₩15,309 | ₩12,466 | ₩14,668 | +17.04% | 424만 |
|---|
| 2026.05.29 | ₩13,267 | ₩13,280 | ₩12,119 | ₩12,226 | -7.85% | 196만 |
|---|
| 2026.05.28 | ₩12,680 | ₩13,534 | ₩12,405 | ₩12,987 | +2.42% | 206.3만 |
|---|
| 2026.05.27 | ₩13,894 | ₩13,894 | ₩12,099 | ₩12,626 | -9.13% | 219.5만 |
|---|
| 2026.05.26 | ₩13,454 | ₩14,320 | ₩12,960 | ₩14,081 | +4.66% | 247.3만 |
|---|
| 2026.05.22 | ₩12,880 | ₩13,828 | ₩12,693 | ₩13,067 | +1.45% | 123.3만 |
|---|
| 2026.05.21 | ₩12,079 | ₩13,080 | ₩11,852 | ₩12,893 | +6.74% | 206.2만 |
|---|
| 2026.05.20 | ₩12,026 | ₩12,159 | ₩11,572 | ₩11,932 | -0.78% | 114.3만 |
|---|
| 2026.05.19 | ₩11,852 | ₩12,146 | ₩11,358 | ₩11,906 | +0.45% | 144.5만 |
|---|
| 2026.05.18 | ₩11,372 | ₩11,799 | ₩10,958 | ₩11,719 | +3.05% | 116만 |
|---|
| 2026.05.15 | ₩11,664 | ₩11,826 | ₩11,238 | ₩11,532 | -1.13% | 91.5만 |
|---|
| 2026.05.14 | ₩11,879 | ₩12,012 | ₩11,225 | ₩11,866 | -0.11% | 127만 |
|---|
| 2026.05.13 | ₩11,999 | ₩12,293 | ₩11,745 | ₩11,866 | -1.11% | 116.7만 |
|---|
| 2026.05.12 | ₩12,399 | ₩12,907 | ₩11,866 | ₩12,146 | -2.05% | 115.8만 |
|---|
| 2026.05.11 | ₩13,147 | ₩13,147 | ₩12,279 | ₩12,493 | -4.97% | 163만 |
|---|
| 2026.05.08 | ₩13,080 | ₩13,280 | ₩12,413 | ₩13,200 | +0.92% | 125.3만 |
|---|
| 2026.05.07 | ₩13,934 | ₩13,961 | ₩12,413 | ₩12,746 | -8.52% | 202만 |
|---|
| 2026.05.06 | ₩12,787 | ₩14,041 | ₩12,680 | ₩13,934 | +8.98% | 240.6만 |
|---|
| 2026.05.05 | ₩12,880 | ₩13,060 | ₩12,453 | ₩12,586 | -2.28% | 139.5만 |
|---|
| 2026.05.04 | ₩13,147 | ₩13,721 | ₩12,426 | ₩12,613 | -4.06% | 195.3만 |
|---|
| 2026.05.01 | ₩11,725 | ₩13,467 | ₩11,652 | ₩13,147 | +12.12% | 241만 |
|---|
| 2026.04.30 | ₩10,958 | ₩11,705 | ₩10,704 | ₩11,599 | +5.85% | 163.7만 |
|---|
| 2026.04.29 | ₩11,972 | ₩11,986 | ₩10,678 | ₩10,811 | -9.70% | 150.3만 |
|---|
| 2026.04.28 | ₩11,866 | ₩12,435 | ₩11,585 | ₩11,986 | +1.01% | 169.3만 |
|---|
| 2026.04.27 | ₩11,826 | ₩12,012 | ₩11,318 | ₩11,826 | 0.00% | 150.8만 |
|---|
| 2026.04.24 | ₩11,505 | ₩11,879 | ₩11,043 | ₩11,826 | +2.78% | 136.2만 |
|---|
| 2026.04.23 | ₩12,386 | ₩12,413 | ₩11,345 | ₩11,519 | -7.00% | 177.5만 |
|---|
| 2026.04.22 | ₩13,307 | ₩13,307 | ₩12,159 | ₩12,533 | -5.82% | 225.9만 |
|---|
| 2026.04.21 | ₩14,281 | ₩14,428 | ₩13,320 | ₩13,467 | -5.70% | 133.6만 |
|---|
| 2026.04.20 | ₩14,949 | ₩15,109 | ₩14,215 | ₩14,548 | -2.68% | 108.4만 |
|---|
| 2026.04.17 | ₩16,283 | ₩16,524 | ₩14,949 | ₩15,176 | -6.80% | 156.3만 |
|---|
| 2026.04.16 | ₩17,535 | ₩17,535 | ₩15,476 | ₩15,603 | -11.02% | 166.8만 |
|---|
| 2026.04.15 | ₩16,924 | ₩17,656 | ₩15,963 | ₩17,098 | +1.03% | 145.7만 |
|---|
| 2026.04.14 | ₩18,005 | ₩18,352 | ₩15,710 | ₩16,564 | -8.01% | 178.5만 |
|---|
| 2026.04.13 | ₩15,616 | ₩17,351 | ₩14,762 | ₩17,151 | +9.83% | 216.4만 |
|---|
| 2026.04.10 | ₩13,294 | ₩16,657 | ₩13,013 | ₩15,736 | +18.37% | 407.9만 |
|---|
| 2026.04.09 | ₩11,238 | ₩13,247 | ₩11,118 | ₩13,187 | +17.34% | 312.2만 |
|---|
| 2026.04.08 | ₩11,118 | ₩11,541 | ₩10,145 | ₩10,664 | -4.08% | 153.2만 |
|---|
| 2026.04.07 | ₩11,398 | ₩11,812 | ₩9,917 | ₩10,464 | -8.20% | 172.1만 |
|---|
| 2026.04.06 | ₩12,386 | ₩12,480 | ₩11,412 | ₩11,599 | -6.36% | 88.7만 |
|---|
| 2026.04.02 | ₩11,826 | ₩12,706 | ₩11,559 | ₩12,266 | +3.72% | 114.6만 |
|---|
| 2026.04.01 | ₩13,574 | ₩13,881 | ₩12,039 | ₩12,159 | -10.42% | 156.2만 |
|---|
| 2026.03.31 | ₩13,120 | ₩13,481 | ₩12,359 | ₩13,027 | -0.71% | 138.6만 |
|---|
| 2026.03.30 | ₩13,470 | ₩13,934 | ₩12,333 | ₩12,720 | -5.57% | 120.7만 |
|---|
| 2026.03.27 | ₩12,947 | ₩13,334 | ₩12,359 | ₩13,320 | +2.89% | 102.4만 |
|---|
| 2026.03.26 | ₩14,228 | ₩14,281 | ₩12,901 | ₩13,320 | -6.38% | 161.5만 |
|---|
| 2026.03.25 | ₩14,709 | ₩15,830 | ₩14,228 | ₩14,308 | -2.72% | 145.2만 |
|---|
| 2026.03.24 | ₩15,456 | ₩15,469 | ₩14,054 | ₩14,402 | -6.82% | 187.5만 |
|---|
| 2026.03.23 | ₩16,404 | ₩16,484 | ₩14,095 | ₩15,456 | -5.78% | 213.6만 |
|---|
| 2026.03.20 | ₩19,153 | ₩19,220 | ₩15,910 | ₩16,137 | -15.75% | 159.8만 |
|---|
| 2026.03.19 | ₩17,717 | ₩19,287 | ₩17,351 | ₩18,926 | +6.83% | 133.3만 |
|---|
| 2026.03.18 | ₩18,019 | ₩19,020 | ₩17,351 | ₩18,499 | +2.67% | 152.6만 |
|---|
| 2026.03.17 | ₩15,349 | ₩18,446 | ₩15,269 | ₩18,352 | +19.57% | 290만 |
|---|
| 2026.03.16 | ₩16,951 | ₩17,004 | ₩14,001 | ₩15,015 | -11.42% | 210.3만 |
|---|
| 2026.03.13 | ₩19,380 | ₩19,380 | ₩15,363 | ₩15,996 | -17.46% | 268.3만 |
|---|
| 2026.03.12 | ₩22,116 | ₩22,129 | ₩18,953 | ₩18,980 | -14.18% | 166.8만 |
|---|
| 2026.03.11 | ₩23,424 | ₩23,571 | ₩21,355 | ₩22,517 | -3.87% | 164.5만 |
|---|
| 2026.03.10 | ₩21,516 | ₩23,891 | ₩20,154 | ₩23,718 | +10.24% | 171.6만 |
|---|
| 2026.03.09 | ₩23,157 | ₩23,157 | ₩19,780 | ₩20,795 | -10.20% | 184.5만 |
|---|
| 2026.03.06 | ₩23,357 | ₩24,265 | ₩21,489 | ₩23,357 | 0.00% | 340.7만 |
|---|
| 2026.03.05 | ₩35,036 | ₩35,557 | ₩27,682 | ₩28,950 | -17.37% | 196.3만 |
|---|
| 2026.03.04 | ₩32,574 | ₩35,904 | ₩28,696 | ₩34,542 | +6.04% | 218.5만 |
|---|
| 2026.03.03 | ₩24,812 | ₩29,230 | ₩23,357 | ₩28,189 | +13.61% | 189.9만 |
|---|
| 2026.03.02 | ₩24,038 | ₩24,092 | ₩18,686 | ₩23,958 | -0.33% | 130.1만 |
|---|
| 2026.02.27 | ₩19,006 | ₩26,361 | ₩18,032 | ₩24,639 | +29.63% | 109.8만 |
|---|
| 2026.02.26 | ₩21,756 | ₩21,782 | ₩16,584 | ₩18,646 | -14.29% | 46만 |
|---|
| 2026.02.25 | ₩23,905 | ₩24,025 | ₩19,634 | ₩21,329 | -10.78% | 57.4만 |
|---|
| 2026.02.24 | ₩20,555 | ₩25,253 | ₩19,036 | ₩24,225 | +17.86% | 84.2만 |
|---|
| 2026.02.23 | ₩17,485 | ₩21,355 | ₩16,998 | ₩20,555 | +17.56% | 43.4만 |
|---|
| 2026.02.20 | ₩16,524 | ₩18,019 | ₩16,163 | ₩17,485 | +5.82% | 21.9만 |
|---|
| 2026.02.19 | ₩15,816 | ₩16,457 | ₩14,742 | ₩16,457 | +4.05% | 14.2만 |
|---|
| 2026.02.18 | ₩13,961 | ₩15,950 | ₩13,547 | ₩15,870 | +13.67% | 10.6만 |
|---|
| 2026.02.17 | ₩13,280 | ₩14,001 | ₩12,413 | ₩13,961 | +5.13% | 10.9만 |
|---|
| 2026.02.13 | ₩13,841 | ₩14,348 | ₩13,094 | ₩13,254 | -4.24% | 8.4만 |
|---|
| 2026.02.12 | ₩15,616 | ₩15,616 | ₩13,761 | ₩13,841 | -11.37% | 10.4만 |
|---|
| 2026.02.11 | ₩16,978 | ₩16,978 | ₩14,395 | ₩15,629 | -7.94% | 10만 |
|---|
| 2026.02.10 | ₩16,030 | ₩17,218 | ₩15,744 | ₩16,671 | +4.00% | 12.3만 |
|---|
| 2026.02.09 | ₩14,508 | ₩16,003 | ₩14,295 | ₩16,003 | +10.30% | 8.4만 |
|---|
| 2026.02.06 | ₩14,001 | ₩14,562 | ₩13,347 | ₩14,335 | +2.38% | 8.4만 |
|---|
| 2026.02.05 | ₩14,802 | ₩14,949 | ₩13,374 | ₩13,721 | -7.30% | 10.9만 |
|---|
| 2026.02.04 | ₩16,510 | ₩16,610 | ₩15,174 | ₩15,202 | -7.92% | 10.5만 |
|---|
| 2026.02.03 | ₩15,816 | ₩17,058 | ₩15,483 | ₩16,657 | +5.32% | 12.5만 |
|---|
| 2026.02.02 | ₩14,655 | ₩16,182 | ₩14,655 | ₩15,162 | +3.46% | 7.3만 |
|---|
| 2026.01.30 | ₩15,282 | ₩15,683 | ₩14,442 | ₩14,955 | -2.14% | 11만 |
|---|
| 2026.01.29 | ₩16,170 | ₩16,550 | ₩15,349 | ₩15,536 | -3.92% | 14.5만 |
|---|
| 2026.01.28 | ₩17,565 | ₩17,565 | ₩16,777 | ₩17,271 | -1.67% | 10.6만 |
|---|
| 2026.01.27 | ₩17,845 | ₩17,845 | ₩16,817 | ₩17,565 | -1.57% | 8.7만 |
|---|
| 2026.01.26 | ₩18,005 | ₩18,619 | ₩16,684 | ₩17,845 | -0.89% | 22만 |
|---|
| 2026.01.23 | ₩16,457 | ₩17,578 | ₩15,416 | ₩17,485 | +6.24% | 21.4만 |
|---|
| 2026.01.22 | ₩14,682 | ₩17,084 | ₩14,548 | ₩16,377 | +11.55% | 31.8만 |
|---|
| 2026.01.21 | ₩15,082 | ₩15,229 | ₩13,734 | ₩14,482 | -3.98% | 13.5만 |
|---|
| 2026.01.20 | ₩14,682 | ₩15,256 | ₩13,614 | ₩14,949 | +1.82% | 12.1만 |
|---|
| 2026.01.16 | ₩13,654 | ₩15,015 | ₩12,947 | ₩14,735 | +7.92% | 14.8만 |
|---|
| 2026.01.15 | ₩13,801 | ₩14,014 | ₩13,000 | ₩13,427 | -2.71% | 7.5만 |
|---|
| 2026.01.14 | ₩13,400 | ₩14,014 | ₩12,827 | ₩13,601 | +1.49% | 8.8만 |
|---|
| 2026.01.13 | ₩13,974 | ₩14,241 | ₩13,053 | ₩13,334 | -4.58% | 8만 |
|---|
| 2026.01.12 | ₩13,414 | ₩14,054 | ₩12,720 | ₩13,974 | +4.18% | 11.7만 |
|---|
| 2026.01.09 | ₩13,654 | ₩14,195 | ₩13,013 | ₩13,160 | -3.62% | 6.8만 |
|---|
| 2026.01.08 | ₩12,907 | ₩14,148 | ₩12,840 | ₩13,854 | +7.34% | 8.9만 |
|---|
| 2026.01.07 | ₩12,493 | ₩14,148 | ₩12,493 | ₩12,920 | +3.42% | 11.2만 |
|---|
| 2026.01.06 | ₩12,800 | ₩12,905 | ₩12,279 | ₩12,600 | -1.56% | 5.9만 |
|---|
| 2026.01.05 | ₩13,120 | ₩13,214 | ₩12,293 | ₩12,439 | -5.19% | 7.2만 |
|---|
| 2026.01.02 | ₩11,225 | ₩12,980 | ₩11,212 | ₩12,900 | +14.92% | 13.5만 |
|---|
| 2025.12.31 | ₩10,691 | ₩11,212 | ₩10,691 | ₩10,804 | +1.06% | 3.5만 |
|---|
| 2025.12.30 | ₩10,838 | ₩11,145 | ₩10,678 | ₩10,845 | +0.06% | 6.8만 |
|---|
| 2025.12.29 | ₩11,025 | ₩11,325 | ₩10,798 | ₩10,798 | -2.06% | 3.1만 |
|---|
| 2025.12.26 | ₩11,172 | ₩11,428 | ₩11,078 | ₩11,305 | +1.19% | 2만 |
|---|
| 2025.12.24 | ₩11,345 | ₩11,612 | ₩11,065 | ₩11,091 | -2.24% | 5.1만 |
|---|
| 2025.12.23 | ₩11,065 | ₩11,438 | ₩10,758 | ₩11,372 | +2.77% | 4.1만 |
|---|
| 2025.12.22 | ₩11,011 | ₩11,354 | ₩10,891 | ₩11,252 | +2.18% | 5.1만 |
|---|
| 2025.12.19 | ₩11,232 | ₩11,345 | ₩10,811 | ₩10,891 | -3.03% | 7.6만 |
|---|
| 2025.12.18 | ₩10,331 | ₩11,863 | ₩10,010 | ₩10,798 | +4.52% | 15.1만 |
|---|
| 2025.12.17 | ₩10,771 | ₩11,025 | ₩10,077 | ₩10,090 | -6.32% | 8.1만 |
|---|
| 2025.12.16 | ₩10,758 | ₩11,972 | ₩10,558 | ₩10,945 | +1.74% | 25만 |
|---|
| 2025.12.15 | ₩12,319 | ₩12,530 | ₩10,678 | ₩10,878 | -11.70% | 14.2만 |
|---|
| 2025.12.12 | ₩12,293 | ₩13,347 | ₩12,012 | ₩12,246 | -0.38% | 9.9만 |
|---|
| 2025.12.11 | ₩13,481 | ₩13,681 | ₩11,612 | ₩12,386 | -8.12% | 26.8만 |
|---|
| 2025.12.10 | ₩13,961 | ₩14,108 | ₩12,973 | ₩13,687 | -1.96% | 31.5만 |
|---|
| 2025.12.09 | ₩10,985 | ₩14,014 | ₩10,985 | ₩13,320 | +21.26% | 57.2만 |
|---|
| 2025.12.08 | ₩11,879 | ₩12,279 | ₩10,355 | ₩10,544 | -11.24% | 24.4만 |
|---|
| 2025.12.05 | ₩11,091 | ₩12,453 | ₩10,518 | ₩11,719 | +5.66% | 14.4만 |
|---|
| 2025.12.04 | ₩9,890 | ₩11,438 | ₩9,890 | ₩11,091 | +12.15% | 14.4만 |
|---|
| 2025.12.03 | ₩9,623 | ₩10,010 | ₩9,383 | ₩9,917 | +3.05% | 6.3만 |
|---|
| 2025.12.02 | ₩9,129 | ₩10,117 | ₩9,103 | ₩9,650 | +5.70% | 6.4만 |
|---|
| 2025.12.01 | ₩9,103 | ₩9,303 | ₩8,676 | ₩9,116 | +0.15% | 3.5만 |
|---|
| 2025.11.28 | ₩8,555 | ₩9,730 | ₩8,555 | ₩9,316 | +8.89% | 4.4만 |
|---|
| 2025.11.26 | ₩8,996 | ₩9,169 | ₩8,449 | ₩8,515 | -5.34% | 3.4만 |
|---|
| 2025.11.25 | ₩8,622 | ₩8,976 | ₩8,393 | ₩8,929 | +3.56% | 9.1만 |
|---|
| 2025.11.24 | ₩8,609 | ₩9,049 | ₩8,235 | ₩8,689 | +0.93% | 3.9만 |
|---|
| 2025.11.21 | ₩8,489 | ₩8,752 | ₩8,008 | ₩8,702 | +2.52% | 8.8만 |
|---|
| 2025.11.20 | ₩10,571 | ₩10,571 | ₩8,475 | ₩8,482 | -19.76% | 10.9만 |
|---|
| 2025.11.19 | ₩9,730 | ₩10,654 | ₩9,730 | ₩10,157 | +4.39% | 11.6만 |
|---|
| 2025.11.18 | ₩9,690 | ₩9,997 | ₩9,396 | ₩9,757 | +0.69% | 10.2만 |
|---|
| 2025.11.17 | ₩10,010 | ₩10,650 | ₩9,423 | ₩9,770 | -2.40% | 7.9만 |
|---|
| 2025.11.14 | ₩10,010 | ₩10,170 | ₩9,196 | ₩10,090 | +0.80% | 24.1만 |
|---|
| 2025.11.13 | ₩10,010 | ₩10,477 | ₩10,010 | ₩10,084 | +0.73% | 11만 |
|---|
| 2025.11.12 | ₩10,304 | ₩10,371 | ₩9,997 | ₩10,010 | -2.85% | 11.8만 |
|---|
| 2025.11.11 | ₩9,410 | ₩10,504 | ₩9,410 | ₩10,170 | +8.09% | 18.6만 |
|---|
| 2025.11.10 | ₩9,877 | ₩10,144 | ₩9,212 | ₩9,503 | -3.78% | 10.2만 |
|---|
| 2025.11.07 | ₩8,676 | ₩9,623 | ₩8,523 | ₩9,543 | +10.00% | 12.1만 |
|---|
| 2025.11.06 | ₩9,823 | ₩10,104 | ₩8,929 | ₩9,076 | -7.61% | 13만 |
|---|
| 2025.11.05 | ₩9,823 | ₩10,233 | ₩9,717 | ₩9,917 | +0.95% | 7.7만 |
|---|
| 2025.11.04 | ₩10,424 | ₩10,931 | ₩9,717 | ₩9,997 | -4.10% | 19.1만 |
|---|
| 2025.11.03 | ₩12,426 | ₩12,434 | ₩10,971 | ₩11,038 | -11.17% | 20.2만 |
|---|
| 2025.10.31 | ₩12,706 | ₩12,710 | ₩11,372 | ₩12,680 | -0.21% | 22.4만 |
|---|
| 2025.10.30 | ₩10,838 | ₩12,800 | ₩10,518 | ₩12,293 | +13.42% | 36.3만 |
|---|
| 2025.10.29 | ₩10,598 | ₩11,679 | ₩10,598 | ₩10,758 | +1.51% | 70.4만 |
|---|
| 2025.10.28 | ₩12,079 | ₩12,533 | ₩10,838 | ₩11,105 | -8.07% | 21.5만 |
|---|
| 2025.10.27 | ₩12,573 | ₩12,662 | ₩11,332 | ₩11,345 | -9.77% | 20.2만 |
|---|
| 2025.10.24 | ₩13,307 | ₩13,374 | ₩12,319 | ₩13,027 | -2.11% | 20.4만 |
|---|
| 2025.10.23 | ₩11,479 | ₩13,013 | ₩11,479 | ₩12,840 | +11.86% | 26.9만 |
|---|
| 2025.10.22 | ₩13,627 | ₩13,856 | ₩10,384 | ₩11,198 | -17.83% | 94.1만 |
|---|
| 2025.10.21 | ₩13,267 | ₩13,267 | ₩11,879 | ₩12,666 | -4.53% | 32.9만 |
|---|
| 2025.10.20 | ₩14,348 | ₩14,882 | ₩12,847 | ₩13,374 | -6.79% | 20.8만 |
|---|
| 2025.10.17 | ₩14,068 | ₩14,535 | ₩12,226 | ₩13,761 | -2.18% | 43만 |
|---|
| 2025.10.16 | ₩17,792 | ₩17,885 | ₩13,334 | ₩14,268 | -19.80% | 96.2만 |
|---|
| 2025.10.15 | ₩22,997 | ₩23,691 | ₩17,411 | ₩17,898 | -22.17% | 104.8만 |
|---|
| 2025.10.14 | ₩15,142 | ₩22,677 | ₩12,613 | ₩19,767 | +30.54% | 159.2만 |
|---|
| 2025.10.13 | ₩10,838 | ₩18,619 | ₩10,024 | ₩16,257 | +50.00% | 515.3만 |
|---|
| 2025.10.10 | ₩12,386 | ₩12,453 | ₩10,477 | ₩10,878 | -12.18% | 33.5만 |
|---|