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 | ₩10,275 | ₩10,342 | ₩9,516 | ₩9,768 | -4.94% | 197.7만 |
| 2026.10.08 | ₩10,302 | ₩10,449 | ₩9,988 | ₩10,115 | -1.81% | 207만 |
| 2026.10.07 | ₩10,569 | ₩10,596 | ₩10,315 | ₩10,582 | +0.13% | 138.2만 |
| 2026.10.06 | ₩10,849 | ₩11,183 | ₩10,742 | ₩10,836 | -0.12% | 96.7만 |
| 2026.10.05 | ₩10,976 | ₩11,023 | ₩10,729 | ₩10,822 | -1.40% | 87.8만 |
| 2026.10.02 | ₩11,076 | ₩11,217 | ₩10,769 | ₩10,836 | -2.17% | 130.1만 |
| 2026.10.01 | ₩10,836 | ₩10,956 | ₩10,449 | ₩10,822 | -0.12% | 203.8만 |
| 2026.09.30 | ₩10,849 | ₩11,329 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,902 |
| +0.49% |
| 184.4만 |
| 2026.09.29 | ₩11,476 | ₩11,610 | ₩10,662 | ₩10,676 | -6.98% | 235만 |
|---|
| 2026.09.28 | ₩11,423 | ₩11,616 | ₩11,156 | ₩11,236 | -1.64% | 158.4만 |
|---|
| 2026.09.25 | ₩11,483 | ₩11,877 | ₩11,183 | ₩11,877 | +3.43% | 172.9만 |
|---|
| 2026.09.24 | ₩11,183 | ₩11,543 | ₩10,849 | ₩11,370 | +1.67% | 162.8만 |
|---|
| 2026.09.23 | ₩11,877 | ₩11,877 | ₩11,396 | ₩11,570 | -2.58% | 154.5만 |
|---|
| 2026.09.22 | ₩12,544 | ₩12,571 | ₩11,783 | ₩12,050 | -3.94% | 197.7만 |
|---|
| 2026.09.21 | ₩11,743 | ₩12,477 | ₩11,610 | ₩12,450 | +6.02% | 295.6만 |
|---|
| 2026.09.18 | ₩11,036 | ₩11,169 | ₩10,689 | ₩11,023 | -0.12% | 456.3만 |
|---|
| 2026.09.17 | ₩11,490 | ₩11,570 | ₩11,009 | ₩11,009 | -4.18% | 193.3만 |
|---|
| 2026.09.16 | ₩11,396 | ₩11,463 | ₩10,582 | ₩10,876 | -4.57% | 236.7만 |
|---|
| 2026.09.15 | ₩11,276 | ₩11,368 | ₩11,049 | ₩11,296 | +0.18% | 142.4만 |
|---|
| 2026.09.14 | ₩10,969 | ₩11,543 | ₩10,836 | ₩11,370 | +3.65% | 206.8만 |
|---|
| 2026.09.11 | ₩11,850 | ₩11,850 | ₩11,156 | ₩11,223 | -5.29% | 247.5만 |
|---|
| 2026.09.10 | ₩12,344 | ₩12,437 | ₩11,690 | ₩11,730 | -4.97% | 260.2만 |
|---|
| 2026.09.09 | ₩13,411 | ₩13,798 | ₩12,691 | ₩12,731 | -5.07% | 179.9만 |
|---|
| 2026.09.08 | ₩13,391 | ₩14,078 | ₩13,345 | ₩13,465 | +0.55% | 153.8만 |
|---|
| 2026.09.04 | ₩13,425 | ₩14,225 | ₩13,291 | ₩13,478 | +0.40% | 132.7만 |
|---|
| 2026.09.03 | ₩13,625 | ₩13,878 | ₩13,304 | ₩13,425 | -1.47% | 116.1만 |
|---|
| 2026.09.02 | ₩13,491 | ₩13,958 | ₩12,984 | ₩13,625 | +0.99% | 177.7만 |
|---|
| 2026.09.01 | ₩13,345 | ₩13,691 | ₩13,088 | ₩13,318 | -0.20% | 231.1만 |
|---|
| 2026.08.31 | ₩13,772 | ₩14,132 | ₩13,505 | ₩13,812 | +0.29% | 119.8만 |
|---|
| 2026.08.28 | ₩14,946 | ₩15,133 | ₩13,852 | ₩13,878 | -7.14% | 203.8만 |
|---|
| 2026.08.27 | ₩15,386 | ₩15,586 | ₩15,013 | ₩15,239 | -0.95% | 116.3만 |
|---|
| 2026.08.26 | ₩15,706 | ₩16,440 | ₩15,206 | ₩15,413 | -1.87% | 141.9만 |
|---|
| 2026.08.25 | ₩15,119 | ₩16,280 | ₩14,839 | ₩16,227 | +7.33% | 220.8만 |
|---|
| 2026.08.24 | ₩15,880 | ₩16,240 | ₩14,706 | ₩14,799 | -6.81% | 269.2만 |
|---|
| 2026.08.21 | ₩15,093 | ₩16,681 | ₩14,839 | ₩16,681 | +10.52% | 290.5만 |
|---|
| 2026.08.20 | ₩16,093 | ₩16,267 | ₩14,586 | ₩14,772 | -8.21% | 307.2만 |
|---|
| 2026.08.19 | ₩17,948 | ₩18,215 | ₩16,547 | ₩16,694 | -6.99% | 207.5만 |
|---|
| 2026.08.18 | ₩17,601 | ₩18,722 | ₩17,455 | ₩18,015 | +2.35% | 188.9만 |
|---|
| 2026.08.17 | ₩19,563 | ₩19,563 | ₩16,881 | ₩18,489 | -5.49% | 328.1만 |
|---|
| 2026.08.14 | ₩17,661 | ₩20,484 | ₩17,508 | ₩19,643 | +11.22% | 513.1만 |
|---|
| 2026.08.13 | ₩16,734 | ₩17,862 | ₩16,093 | ₩17,281 | +3.27% | 265.4만 |
|---|
| 2026.08.12 | ₩17,521 | ₩17,948 | ₩16,654 | ₩16,734 | -4.49% | 197.5만 |
|---|
| 2026.08.11 | ₩16,787 | ₩17,521 | ₩16,590 | ₩17,014 | +1.35% | 214만 |
|---|
| 2026.08.10 | ₩17,421 | ₩17,955 | ₩16,587 | ₩17,328 | -0.54% | 469만 |
|---|
| 2026.08.07 | ₩14,679 | ₩16,653 | ₩14,679 | ₩16,374 | +11.55% | 390.1만 |
|---|
| 2026.08.06 | ₩12,837 | ₩14,529 | ₩12,437 | ₩14,265 | +11.12% | 284만 |
|---|
| 2026.08.05 | ₩15,146 | ₩15,146 | ₩12,891 | ₩12,944 | -14.54% | 398.1만 |
|---|
| 2026.08.04 | ₩13,638 | ₩14,799 | ₩13,331 | ₩14,559 | +6.75% | 393.5만 |
|---|
| 2026.08.03 | ₩11,957 | ₩13,958 | ₩11,623 | ₩13,184 | +10.27% | 400.5만 |
|---|
| 2026.07.31 | ₩12,357 | ₩12,677 | ₩11,610 | ₩11,716 | -5.18% | 430.7만 |
|---|
| 2026.07.30 | ₩10,636 | ₩11,823 | ₩10,088 | ₩11,763 | +10.60% | 441만 |
|---|
| 2026.07.29 | ₩10,329 | ₩11,343 | ₩9,848 | ₩9,995 | -3.23% | 717.6만 |
|---|
| 2026.07.28 | ₩10,315 | ₩10,609 | ₩9,448 | ₩9,782 | -5.17% | 223.1만 |
|---|
| 2026.07.27 | ₩9,595 | ₩10,435 | ₩9,581 | ₩10,342 | +7.79% | 238.8만 |
|---|
| 2026.07.24 | ₩10,048 | ₩10,102 | ₩9,108 | ₩9,375 | -6.71% | 313.5만 |
|---|
| 2026.07.23 | ₩10,676 | ₩10,902 | ₩9,782 | ₩9,968 | -6.63% | 316.6만 |
|---|
| 2026.07.22 | ₩11,863 | ₩12,117 | ₩10,889 | ₩10,929 | -7.87% | 172.9만 |
|---|
| 2026.07.21 | ₩11,436 | ₩12,344 | ₩11,423 | ₩12,010 | +5.02% | 198만 |
|---|
| 2026.07.20 | ₩11,997 | ₩12,037 | ₩10,662 | ₩11,209 | -6.56% | 283.3만 |
|---|
| 2026.07.17 | ₩12,624 | ₩13,078 | ₩11,850 | ₩11,857 | -6.08% | 190.6만 |
|---|
| 2026.07.16 | ₩14,252 | ₩14,412 | ₩12,477 | ₩13,064 | -8.33% | 236만 |
|---|
| 2026.07.15 | ₩14,292 | ₩14,679 | ₩13,985 | ₩14,465 | +1.21% | 105.9만 |
|---|
| 2026.07.14 | ₩14,986 | ₩14,986 | ₩13,985 | ₩14,372 | -4.10% | 116.6만 |
|---|
| 2026.07.13 | ₩16,013 | ₩16,140 | ₩14,165 | ₩14,772 | -7.75% | 231.2만 |
|---|
| 2026.07.10 | ₩17,348 | ₩18,002 | ₩16,360 | ₩16,387 | -5.54% | 119.9만 |
|---|
| 2026.07.09 | ₩17,241 | ₩17,928 | ₩17,014 | ₩17,321 | +0.46% | 109.7만 |
|---|
| 2026.07.08 | ₩15,947 | ₩17,681 | ₩15,947 | ₩17,214 | +7.95% | 159만 |
|---|
| 2026.07.07 | ₩16,761 | ₩16,894 | ₩15,293 | ₩16,254 | -3.03% | 255.5만 |
|---|
| 2026.07.06 | ₩17,721 | ₩18,689 | ₩16,761 | ₩17,001 | -4.07% | 290.1만 |
|---|
| 2026.07.02 | ₩20,324 | ₩21,338 | ₩17,428 | ₩17,721 | -12.80% | 323.5만 |
|---|
| 2026.07.01 | ₩19,730 | ₩21,351 | ₩18,682 | ₩20,003 | +1.39% | 287.6만 |
|---|
| 2026.06.30 | ₩19,283 | ₩19,817 | ₩18,175 | ₩19,283 | 0.00% | 243.9만 |
|---|
| 2026.06.29 | ₩19,723 | ₩19,723 | ₩17,748 | ₩18,989 | -3.72% | 208.5만 |
|---|
| 2026.06.26 | ₩18,509 | ₩20,549 | ₩18,202 | ₩19,590 | +5.84% | 1053.8만 |
|---|
| 2026.06.25 | ₩22,139 | ₩22,152 | ₩17,748 | ₩19,016 | -14.10% | 428.6만 |
|---|
| 2026.06.24 | ₩25,395 | ₩25,395 | ₩21,752 | ₩22,245 | -12.40% | 252.4만 |
|---|
| 2026.06.23 | ₩24,140 | ₩27,476 | ₩23,953 | ₩25,581 | +5.97% | 259.5만 |
|---|
| 2026.06.22 | ₩24,287 | ₩26,369 | ₩24,154 | ₩26,289 | +8.24% | 256.4만 |
|---|
| 2026.06.18 | ₩22,686 | ₩23,953 | ₩21,539 | ₩23,727 | +4.59% | 690.8만 |
|---|
| 2026.06.17 | ₩19,910 | ₩22,352 | ₩19,243 | ₩22,165 | +11.33% | 264.2만 |
|---|
| 2026.06.16 | ₩20,857 | ₩22,098 | ₩19,323 | ₩19,470 | -6.65% | 266만 |
|---|
| 2026.06.15 | ₩21,992 | ₩23,732 | ₩20,244 | ₩20,551 | -6.55% | 275.3만 |
|---|
| 2026.06.12 | ₩19,209 | ₩22,299 | ₩18,963 | ₩20,310 | +5.73% | 403만 |
|---|
| 2026.06.11 | ₩18,536 | ₩19,216 | ₩17,855 | ₩18,762 | +1.22% | 175.4만 |
|---|
| 2026.06.10 | ₩16,427 | ₩18,902 | ₩16,347 | ₩18,562 | +13.00% | 292.5만 |
|---|
| 2026.06.09 | ₩18,842 | ₩18,842 | ₩15,947 | ₩16,721 | -11.26% | 287.9만 |
|---|
| 2026.06.08 | ₩17,281 | ₩19,576 | ₩16,234 | ₩18,909 | +9.42% | 336.1만 |
|---|
| 2026.06.05 | ₩18,149 | ₩18,309 | ₩16,040 | ₩16,654 | -8.24% | 237.2만 |
|---|
| 2026.06.04 | ₩18,816 | ₩18,856 | ₩17,094 | ₩18,335 | -2.55% | 404만 |
|---|
| 2026.06.03 | ₩15,173 | ₩18,455 | ₩13,852 | ₩18,415 | +21.37% | 489.7만 |
|---|
| 2026.06.02 | ₩14,372 | ₩16,244 | ₩14,305 | ₩15,533 | +8.08% | 264.6만 |
|---|
| 2026.06.01 | ₩12,530 | ₩15,306 | ₩12,464 | ₩14,666 | +17.04% | 424만 |
|---|
| 2026.05.29 | ₩13,264 | ₩13,278 | ₩12,117 | ₩12,224 | -7.85% | 196만 |
|---|
| 2026.05.28 | ₩12,677 | ₩13,531 | ₩12,402 | ₩12,984 | +2.42% | 206.3만 |
|---|
| 2026.05.27 | ₩13,892 | ₩13,892 | ₩12,097 | ₩12,624 | -9.13% | 219.5만 |
|---|
| 2026.05.26 | ₩13,451 | ₩14,317 | ₩12,958 | ₩14,078 | +4.66% | 247.3만 |
|---|
| 2026.05.22 | ₩12,877 | ₩13,825 | ₩12,691 | ₩13,064 | +1.45% | 123.3만 |
|---|
| 2026.05.21 | ₩12,077 | ₩13,078 | ₩11,850 | ₩12,891 | +6.74% | 206.2만 |
|---|
| 2026.05.20 | ₩12,023 | ₩12,157 | ₩11,570 | ₩11,930 | -0.78% | 114.3만 |
|---|
| 2026.05.19 | ₩11,850 | ₩12,143 | ₩11,356 | ₩11,903 | +0.45% | 144.5만 |
|---|
| 2026.05.18 | ₩11,370 | ₩11,797 | ₩10,956 | ₩11,716 | +3.05% | 116만 |
|---|
| 2026.05.15 | ₩11,662 | ₩11,823 | ₩11,236 | ₩11,530 | -1.13% | 91.5만 |
|---|
| 2026.05.14 | ₩11,877 | ₩12,010 | ₩11,223 | ₩11,863 | -0.11% | 127만 |
|---|
| 2026.05.13 | ₩11,997 | ₩12,290 | ₩11,743 | ₩11,863 | -1.11% | 116.7만 |
|---|
| 2026.05.12 | ₩12,397 | ₩12,904 | ₩11,863 | ₩12,143 | -2.05% | 115.8만 |
|---|
| 2026.05.11 | ₩13,144 | ₩13,144 | ₩12,277 | ₩12,490 | -4.97% | 163만 |
|---|
| 2026.05.08 | ₩13,078 | ₩13,278 | ₩12,410 | ₩13,198 | +0.92% | 125.3만 |
|---|
| 2026.05.07 | ₩13,932 | ₩13,958 | ₩12,410 | ₩12,744 | -8.52% | 202만 |
|---|
| 2026.05.06 | ₩12,784 | ₩14,038 | ₩12,677 | ₩13,932 | +8.98% | 240.6만 |
|---|
| 2026.05.05 | ₩12,877 | ₩13,058 | ₩12,450 | ₩12,584 | -2.28% | 139.5만 |
|---|
| 2026.05.04 | ₩13,144 | ₩13,718 | ₩12,424 | ₩12,611 | -4.06% | 195.3만 |
|---|
| 2026.05.01 | ₩11,723 | ₩13,465 | ₩11,650 | ₩13,144 | +12.12% | 241만 |
|---|
| 2026.04.30 | ₩10,956 | ₩11,703 | ₩10,702 | ₩11,596 | +5.85% | 163.7만 |
|---|
| 2026.04.29 | ₩11,970 | ₩11,983 | ₩10,676 | ₩10,809 | -9.70% | 150.3만 |
|---|
| 2026.04.28 | ₩11,863 | ₩12,433 | ₩11,583 | ₩11,983 | +1.01% | 169.3만 |
|---|
| 2026.04.27 | ₩11,823 | ₩12,010 | ₩11,316 | ₩11,823 | 0.00% | 150.8만 |
|---|
| 2026.04.24 | ₩11,503 | ₩11,877 | ₩11,041 | ₩11,823 | +2.78% | 136.2만 |
|---|
| 2026.04.23 | ₩12,384 | ₩12,410 | ₩11,343 | ₩11,516 | -7.00% | 177.5만 |
|---|
| 2026.04.22 | ₩13,304 | ₩13,304 | ₩12,157 | ₩12,530 | -5.82% | 225.9만 |
|---|
| 2026.04.21 | ₩14,279 | ₩14,425 | ₩13,318 | ₩13,465 | -5.70% | 133.6만 |
|---|
| 2026.04.20 | ₩14,946 | ₩15,106 | ₩14,212 | ₩14,546 | -2.68% | 108.4만 |
|---|
| 2026.04.17 | ₩16,280 | ₩16,520 | ₩14,946 | ₩15,173 | -6.80% | 156.3만 |
|---|
| 2026.04.16 | ₩17,532 | ₩17,532 | ₩15,473 | ₩15,600 | -11.02% | 166.8만 |
|---|
| 2026.04.15 | ₩16,921 | ₩17,652 | ₩15,960 | ₩17,094 | +1.03% | 145.7만 |
|---|
| 2026.04.14 | ₩18,002 | ₩18,349 | ₩15,706 | ₩16,561 | -8.01% | 178.5만 |
|---|
| 2026.04.13 | ₩15,613 | ₩17,348 | ₩14,759 | ₩17,148 | +9.83% | 216.4만 |
|---|
| 2026.04.10 | ₩13,291 | ₩16,654 | ₩13,011 | ₩15,733 | +18.37% | 407.9만 |
|---|
| 2026.04.09 | ₩11,236 | ₩13,244 | ₩11,116 | ₩13,184 | +17.34% | 312.2만 |
|---|
| 2026.04.08 | ₩11,116 | ₩11,539 | ₩10,143 | ₩10,662 | -4.08% | 153.2만 |
|---|
| 2026.04.07 | ₩11,396 | ₩11,810 | ₩9,915 | ₩10,462 | -8.20% | 172.1만 |
|---|
| 2026.04.06 | ₩12,384 | ₩12,477 | ₩11,410 | ₩11,596 | -6.36% | 88.7만 |
|---|
| 2026.04.02 | ₩11,823 | ₩12,704 | ₩11,556 | ₩12,264 | +3.72% | 114.6만 |
|---|
| 2026.04.01 | ₩13,571 | ₩13,878 | ₩12,037 | ₩12,157 | -10.42% | 156.2만 |
|---|
| 2026.03.31 | ₩13,118 | ₩13,478 | ₩12,357 | ₩13,024 | -0.71% | 138.6만 |
|---|
| 2026.03.30 | ₩13,467 | ₩13,932 | ₩12,330 | ₩12,717 | -5.57% | 120.7만 |
|---|
| 2026.03.27 | ₩12,944 | ₩13,331 | ₩12,357 | ₩13,318 | +2.89% | 102.4만 |
|---|
| 2026.03.26 | ₩14,225 | ₩14,279 | ₩12,899 | ₩13,318 | -6.38% | 161.5만 |
|---|
| 2026.03.25 | ₩14,706 | ₩15,827 | ₩14,225 | ₩14,305 | -2.72% | 145.2만 |
|---|
| 2026.03.24 | ₩15,453 | ₩15,466 | ₩14,052 | ₩14,399 | -6.82% | 187.5만 |
|---|
| 2026.03.23 | ₩16,400 | ₩16,480 | ₩14,092 | ₩15,453 | -5.78% | 213.6만 |
|---|
| 2026.03.20 | ₩19,149 | ₩19,216 | ₩15,907 | ₩16,134 | -15.75% | 159.8만 |
|---|
| 2026.03.19 | ₩17,713 | ₩19,283 | ₩17,348 | ₩18,923 | +6.83% | 133.3만 |
|---|
| 2026.03.18 | ₩18,015 | ₩19,016 | ₩17,348 | ₩18,495 | +2.67% | 152.6만 |
|---|
| 2026.03.17 | ₩15,346 | ₩18,442 | ₩15,266 | ₩18,349 | +19.57% | 290만 |
|---|
| 2026.03.16 | ₩16,948 | ₩17,001 | ₩13,998 | ₩15,013 | -11.42% | 210.3만 |
|---|
| 2026.03.13 | ₩19,376 | ₩19,376 | ₩15,360 | ₩15,993 | -17.46% | 268.3만 |
|---|
| 2026.03.12 | ₩22,112 | ₩22,125 | ₩18,949 | ₩18,976 | -14.18% | 166.8만 |
|---|
| 2026.03.11 | ₩23,420 | ₩23,566 | ₩21,351 | ₩22,512 | -3.87% | 164.5만 |
|---|
| 2026.03.10 | ₩21,511 | ₩23,887 | ₩20,150 | ₩23,713 | +10.24% | 171.6만 |
|---|
| 2026.03.09 | ₩23,153 | ₩23,153 | ₩19,777 | ₩20,791 | -10.20% | 184.5만 |
|---|
| 2026.03.06 | ₩23,353 | ₩24,260 | ₩21,485 | ₩23,353 | 0.00% | 340.7만 |
|---|
| 2026.03.05 | ₩35,029 | ₩35,550 | ₩27,676 | ₩28,944 | -17.37% | 196.3만 |
|---|
| 2026.03.04 | ₩32,567 | ₩35,897 | ₩28,691 | ₩34,536 | +6.04% | 218.5만 |
|---|
| 2026.03.03 | ₩24,807 | ₩29,224 | ₩23,353 | ₩28,184 | +13.61% | 189.9만 |
|---|
| 2026.03.02 | ₩24,033 | ₩24,087 | ₩18,682 | ₩23,953 | -0.33% | 130.1만 |
|---|
| 2026.02.27 | ₩19,003 | ₩26,355 | ₩18,028 | ₩24,634 | +29.63% | 109.8만 |
|---|
| 2026.02.26 | ₩21,752 | ₩21,778 | ₩16,581 | ₩18,642 | -14.29% | 46만 |
|---|
| 2026.02.25 | ₩23,900 | ₩24,020 | ₩19,630 | ₩21,325 | -10.78% | 57.4만 |
|---|
| 2026.02.24 | ₩20,551 | ₩25,248 | ₩19,032 | ₩24,220 | +17.86% | 84.2만 |
|---|
| 2026.02.23 | ₩17,481 | ₩21,351 | ₩16,994 | ₩20,551 | +17.56% | 43.4만 |
|---|
| 2026.02.20 | ₩16,520 | ₩18,015 | ₩16,160 | ₩17,481 | +5.82% | 21.9만 |
|---|
| 2026.02.19 | ₩15,813 | ₩16,454 | ₩14,739 | ₩16,454 | +4.05% | 14.2만 |
|---|
| 2026.02.18 | ₩13,958 | ₩15,947 | ₩13,545 | ₩15,867 | +13.67% | 10.6만 |
|---|
| 2026.02.17 | ₩13,278 | ₩13,998 | ₩12,410 | ₩13,958 | +5.13% | 10.9만 |
|---|
| 2026.02.13 | ₩13,838 | ₩14,345 | ₩13,091 | ₩13,251 | -4.24% | 8.4만 |
|---|
| 2026.02.12 | ₩15,613 | ₩15,613 | ₩13,758 | ₩13,838 | -11.37% | 10.4만 |
|---|
| 2026.02.11 | ₩16,974 | ₩16,974 | ₩14,392 | ₩15,626 | -7.94% | 10만 |
|---|
| 2026.02.10 | ₩16,027 | ₩17,214 | ₩15,741 | ₩16,667 | +4.00% | 12.3만 |
|---|
| 2026.02.09 | ₩14,505 | ₩16,000 | ₩14,292 | ₩16,000 | +10.30% | 8.4만 |
|---|
| 2026.02.06 | ₩13,998 | ₩14,559 | ₩13,345 | ₩14,332 | +2.38% | 8.4만 |
|---|
| 2026.02.05 | ₩14,799 | ₩14,946 | ₩13,371 | ₩13,718 | -7.30% | 10.9만 |
|---|
| 2026.02.04 | ₩16,507 | ₩16,607 | ₩15,171 | ₩15,199 | -7.92% | 10.5만 |
|---|
| 2026.02.03 | ₩15,813 | ₩17,054 | ₩15,480 | ₩16,654 | +5.32% | 12.5만 |
|---|
| 2026.02.02 | ₩14,652 | ₩16,179 | ₩14,652 | ₩15,159 | +3.46% | 7.3만 |
|---|
| 2026.01.30 | ₩15,279 | ₩15,680 | ₩14,439 | ₩14,953 | -2.14% | 11만 |
|---|
| 2026.01.29 | ₩16,167 | ₩16,547 | ₩15,346 | ₩15,533 | -3.92% | 14.5만 |
|---|
| 2026.01.28 | ₩17,561 | ₩17,561 | ₩16,774 | ₩17,268 | -1.67% | 10.6만 |
|---|
| 2026.01.27 | ₩17,842 | ₩17,842 | ₩16,814 | ₩17,561 | -1.57% | 8.7만 |
|---|
| 2026.01.26 | ₩18,002 | ₩18,616 | ₩16,681 | ₩17,842 | -0.89% | 22만 |
|---|
| 2026.01.23 | ₩16,454 | ₩17,575 | ₩15,413 | ₩17,481 | +6.24% | 21.4만 |
|---|
| 2026.01.22 | ₩14,679 | ₩17,081 | ₩14,546 | ₩16,374 | +11.55% | 31.8만 |
|---|
| 2026.01.21 | ₩15,079 | ₩15,226 | ₩13,731 | ₩14,479 | -3.98% | 13.5만 |
|---|
| 2026.01.20 | ₩14,679 | ₩15,253 | ₩13,611 | ₩14,946 | +1.82% | 12.1만 |
|---|
| 2026.01.16 | ₩13,651 | ₩15,013 | ₩12,944 | ₩14,732 | +7.92% | 14.8만 |
|---|
| 2026.01.15 | ₩13,798 | ₩14,012 | ₩12,998 | ₩13,425 | -2.71% | 7.5만 |
|---|
| 2026.01.14 | ₩13,398 | ₩14,012 | ₩12,824 | ₩13,598 | +1.49% | 8.8만 |
|---|
| 2026.01.13 | ₩13,972 | ₩14,239 | ₩13,051 | ₩13,331 | -4.58% | 8만 |
|---|
| 2026.01.12 | ₩13,411 | ₩14,052 | ₩12,717 | ₩13,972 | +4.18% | 11.7만 |
|---|
| 2026.01.09 | ₩13,651 | ₩14,192 | ₩13,011 | ₩13,158 | -3.62% | 6.8만 |
|---|
| 2026.01.08 | ₩12,904 | ₩14,145 | ₩12,837 | ₩13,852 | +7.34% | 8.9만 |
|---|
| 2026.01.07 | ₩12,490 | ₩14,145 | ₩12,490 | ₩12,917 | +3.42% | 11.2만 |
|---|
| 2026.01.06 | ₩12,797 | ₩12,903 | ₩12,277 | ₩12,597 | -1.56% | 5.9만 |
|---|
| 2026.01.05 | ₩13,118 | ₩13,211 | ₩12,290 | ₩12,437 | -5.19% | 7.2만 |
|---|
| 2026.01.02 | ₩11,223 | ₩12,978 | ₩11,209 | ₩12,897 | +14.92% | 13.5만 |
|---|
| 2025.12.31 | ₩10,689 | ₩11,209 | ₩10,689 | ₩10,802 | +1.06% | 3.5만 |
|---|
| 2025.12.30 | ₩10,836 | ₩11,143 | ₩10,676 | ₩10,842 | +0.06% | 6.8만 |
|---|
| 2025.12.29 | ₩11,023 | ₩11,323 | ₩10,796 | ₩10,796 | -2.06% | 3.1만 |
|---|
| 2025.12.26 | ₩11,169 | ₩11,426 | ₩11,076 | ₩11,303 | +1.19% | 2만 |
|---|
| 2025.12.24 | ₩11,343 | ₩11,610 | ₩11,063 | ₩11,089 | -2.24% | 5.1만 |
|---|
| 2025.12.23 | ₩11,063 | ₩11,436 | ₩10,756 | ₩11,370 | +2.77% | 4.1만 |
|---|
| 2025.12.22 | ₩11,009 | ₩11,352 | ₩10,889 | ₩11,249 | +2.18% | 5.1만 |
|---|
| 2025.12.19 | ₩11,229 | ₩11,343 | ₩10,809 | ₩10,889 | -3.03% | 7.6만 |
|---|
| 2025.12.18 | ₩10,329 | ₩11,861 | ₩10,008 | ₩10,796 | +4.52% | 15.1만 |
|---|
| 2025.12.17 | ₩10,769 | ₩11,023 | ₩10,075 | ₩10,088 | -6.32% | 8.1만 |
|---|
| 2025.12.16 | ₩10,756 | ₩11,970 | ₩10,555 | ₩10,942 | +1.74% | 25만 |
|---|
| 2025.12.15 | ₩12,317 | ₩12,528 | ₩10,676 | ₩10,876 | -11.70% | 14.2만 |
|---|
| 2025.12.12 | ₩12,290 | ₩13,345 | ₩12,010 | ₩12,244 | -0.38% | 9.9만 |
|---|
| 2025.12.11 | ₩13,478 | ₩13,678 | ₩11,610 | ₩12,384 | -8.12% | 26.8만 |
|---|
| 2025.12.10 | ₩13,958 | ₩14,105 | ₩12,971 | ₩13,685 | -1.96% | 31.5만 |
|---|
| 2025.12.09 | ₩10,983 | ₩14,012 | ₩10,983 | ₩13,318 | +21.26% | 57.2만 |
|---|
| 2025.12.08 | ₩11,877 | ₩12,277 | ₩10,353 | ₩10,542 | -11.24% | 24.4만 |
|---|
| 2025.12.05 | ₩11,089 | ₩12,450 | ₩10,515 | ₩11,716 | +5.66% | 14.4만 |
|---|
| 2025.12.04 | ₩9,888 | ₩11,436 | ₩9,888 | ₩11,089 | +12.15% | 14.4만 |
|---|
| 2025.12.03 | ₩9,621 | ₩10,008 | ₩9,381 | ₩9,915 | +3.05% | 6.3만 |
|---|
| 2025.12.02 | ₩9,128 | ₩10,115 | ₩9,101 | ₩9,648 | +5.70% | 6.4만 |
|---|
| 2025.12.01 | ₩9,101 | ₩9,301 | ₩8,674 | ₩9,114 | +0.15% | 3.5만 |
|---|
| 2025.11.28 | ₩8,554 | ₩9,728 | ₩8,554 | ₩9,314 | +8.89% | 4.4만 |
|---|
| 2025.11.26 | ₩8,994 | ₩9,168 | ₩8,447 | ₩8,514 | -5.34% | 3.4만 |
|---|
| 2025.11.25 | ₩8,621 | ₩8,974 | ₩8,391 | ₩8,927 | +3.56% | 9.1만 |
|---|
| 2025.11.24 | ₩8,607 | ₩9,048 | ₩8,234 | ₩8,687 | +0.93% | 3.9만 |
|---|
| 2025.11.21 | ₩8,487 | ₩8,750 | ₩8,007 | ₩8,701 | +2.52% | 8.8만 |
|---|
| 2025.11.20 | ₩10,569 | ₩10,569 | ₩8,474 | ₩8,480 | -19.76% | 10.9만 |
|---|
| 2025.11.19 | ₩9,728 | ₩10,652 | ₩9,728 | ₩10,155 | +4.39% | 11.6만 |
|---|
| 2025.11.18 | ₩9,688 | ₩9,995 | ₩9,395 | ₩9,755 | +0.69% | 10.2만 |
|---|
| 2025.11.17 | ₩10,008 | ₩10,648 | ₩9,421 | ₩9,768 | -2.40% | 7.9만 |
|---|
| 2025.11.14 | ₩10,008 | ₩10,169 | ₩9,194 | ₩10,088 | +0.80% | 24.1만 |
|---|
| 2025.11.13 | ₩10,008 | ₩10,475 | ₩10,008 | ₩10,082 | +0.73% | 11만 |
|---|
| 2025.11.12 | ₩10,302 | ₩10,369 | ₩9,995 | ₩10,008 | -2.85% | 11.8만 |
|---|
| 2025.11.11 | ₩9,408 | ₩10,502 | ₩9,408 | ₩10,169 | +8.09% | 18.6만 |
|---|
| 2025.11.10 | ₩9,875 | ₩10,142 | ₩9,210 | ₩9,501 | -3.78% | 10.2만 |
|---|
| 2025.11.07 | ₩8,674 | ₩9,621 | ₩8,522 | ₩9,541 | +10.00% | 12.1만 |
|---|
| 2025.11.06 | ₩9,822 | ₩10,102 | ₩8,927 | ₩9,074 | -7.61% | 13만 |
|---|
| 2025.11.05 | ₩9,822 | ₩10,231 | ₩9,715 | ₩9,915 | +0.95% | 7.7만 |
|---|
| 2025.11.04 | ₩10,422 | ₩10,929 | ₩9,715 | ₩9,995 | -4.10% | 19.1만 |
|---|
| 2025.11.03 | ₩12,424 | ₩12,432 | ₩10,969 | ₩11,036 | -11.17% | 20.2만 |
|---|
| 2025.10.31 | ₩12,704 | ₩12,708 | ₩11,370 | ₩12,677 | -0.21% | 22.4만 |
|---|
| 2025.10.30 | ₩10,836 | ₩12,797 | ₩10,515 | ₩12,290 | +13.42% | 36.3만 |
|---|
| 2025.10.29 | ₩10,596 | ₩11,676 | ₩10,596 | ₩10,756 | +1.51% | 70.4만 |
|---|
| 2025.10.28 | ₩12,077 | ₩12,530 | ₩10,836 | ₩11,103 | -8.07% | 21.5만 |
|---|
| 2025.10.27 | ₩12,571 | ₩12,660 | ₩11,329 | ₩11,343 | -9.77% | 20.2만 |
|---|
| 2025.10.24 | ₩13,304 | ₩13,371 | ₩12,317 | ₩13,024 | -2.11% | 20.4만 |
|---|
| 2025.10.23 | ₩11,476 | ₩13,011 | ₩11,476 | ₩12,837 | +11.86% | 26.9만 |
|---|
| 2025.10.22 | ₩13,625 | ₩13,853 | ₩10,382 | ₩11,196 | -17.83% | 94.1만 |
|---|
| 2025.10.21 | ₩13,264 | ₩13,264 | ₩11,877 | ₩12,664 | -4.53% | 32.9만 |
|---|
| 2025.10.20 | ₩14,345 | ₩14,879 | ₩12,844 | ₩13,371 | -6.79% | 20.8만 |
|---|
| 2025.10.17 | ₩14,065 | ₩14,532 | ₩12,224 | ₩13,758 | -2.18% | 43만 |
|---|
| 2025.10.16 | ₩17,788 | ₩17,882 | ₩13,331 | ₩14,265 | -19.80% | 96.2만 |
|---|
| 2025.10.15 | ₩22,993 | ₩23,686 | ₩17,408 | ₩17,895 | -22.17% | 104.8만 |
|---|
| 2025.10.14 | ₩15,139 | ₩22,672 | ₩12,611 | ₩19,763 | +30.54% | 159.2만 |
|---|
| 2025.10.13 | ₩10,836 | ₩18,616 | ₩10,022 | ₩16,254 | +50.00% | 515.3만 |
|---|
| 2025.10.10 | ₩12,384 | ₩12,450 | ₩10,475 | ₩10,876 | -12.18% | 33.5만 |
|---|