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 | ₩10,273 | ₩10,340 | ₩9,514 | ₩9,766 | -4.94% | 197.7만 |
| 2026.10.08 | ₩10,300 | ₩10,447 | ₩9,986 | ₩10,113 | -1.81% | 207만 |
| 2026.10.07 | ₩10,567 | ₩10,593 | ₩10,313 | ₩10,580 | +0.13% | 138.2만 |
| 2026.10.06 | ₩10,847 | ₩11,180 | ₩10,740 | ₩10,834 | -0.12% | 96.7만 |
| 2026.10.05 | ₩10,974 | ₩11,020 | ₩10,727 | ₩10,820 | -1.40% | 87.8만 |
| 2026.10.02 | ₩11,074 | ₩11,215 | ₩10,767 | ₩10,834 | -2.17% | 130.1만 |
| 2026.10.01 | ₩10,834 | ₩10,954 | ₩10,447 | ₩10,820 | -0.12% | 203.8만 |
| 2026.09.30 | ₩10,847 | ₩11,327 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,900 |
| +0.49% |
| 184.4만 |
| 2026.09.29 | ₩11,474 | ₩11,607 | ₩10,660 | ₩10,673 | -6.98% | 235만 |
|---|
| 2026.09.28 | ₩11,421 | ₩11,614 | ₩11,154 | ₩11,234 | -1.64% | 158.4만 |
|---|
| 2026.09.25 | ₩11,481 | ₩11,874 | ₩11,180 | ₩11,874 | +3.43% | 172.9만 |
|---|
| 2026.09.24 | ₩11,180 | ₩11,541 | ₩10,847 | ₩11,367 | +1.67% | 162.8만 |
|---|
| 2026.09.23 | ₩11,874 | ₩11,874 | ₩11,394 | ₩11,567 | -2.58% | 154.5만 |
|---|
| 2026.09.22 | ₩12,541 | ₩12,568 | ₩11,781 | ₩12,048 | -3.94% | 197.7만 |
|---|
| 2026.09.21 | ₩11,741 | ₩12,475 | ₩11,607 | ₩12,448 | +6.02% | 295.6만 |
|---|
| 2026.09.18 | ₩11,034 | ₩11,167 | ₩10,687 | ₩11,020 | -0.12% | 456.3만 |
|---|
| 2026.09.17 | ₩11,487 | ₩11,567 | ₩11,007 | ₩11,007 | -4.18% | 193.3만 |
|---|
| 2026.09.16 | ₩11,394 | ₩11,461 | ₩10,580 | ₩10,874 | -4.57% | 236.7만 |
|---|
| 2026.09.15 | ₩11,274 | ₩11,366 | ₩11,047 | ₩11,294 | +0.18% | 142.4만 |
|---|
| 2026.09.14 | ₩10,967 | ₩11,541 | ₩10,834 | ₩11,367 | +3.65% | 206.8만 |
|---|
| 2026.09.11 | ₩11,848 | ₩11,848 | ₩11,154 | ₩11,220 | -5.29% | 247.5만 |
|---|
| 2026.09.10 | ₩12,341 | ₩12,435 | ₩11,687 | ₩11,727 | -4.97% | 260.2만 |
|---|
| 2026.09.09 | ₩13,409 | ₩13,795 | ₩12,688 | ₩12,728 | -5.07% | 179.9만 |
|---|
| 2026.09.08 | ₩13,388 | ₩14,076 | ₩13,342 | ₩13,462 | +0.55% | 153.8만 |
|---|
| 2026.09.04 | ₩13,422 | ₩14,222 | ₩13,288 | ₩13,475 | +0.40% | 132.7만 |
|---|
| 2026.09.03 | ₩13,622 | ₩13,875 | ₩13,302 | ₩13,422 | -1.47% | 116.1만 |
|---|
| 2026.09.02 | ₩13,489 | ₩13,956 | ₩12,982 | ₩13,622 | +0.99% | 177.7만 |
|---|
| 2026.09.01 | ₩13,342 | ₩13,689 | ₩13,086 | ₩13,315 | -0.20% | 231.1만 |
|---|
| 2026.08.31 | ₩13,769 | ₩14,129 | ₩13,502 | ₩13,809 | +0.29% | 119.8만 |
|---|
| 2026.08.28 | ₩14,943 | ₩15,130 | ₩13,849 | ₩13,875 | -7.14% | 203.8만 |
|---|
| 2026.08.27 | ₩15,383 | ₩15,583 | ₩15,010 | ₩15,236 | -0.95% | 116.3만 |
|---|
| 2026.08.26 | ₩15,703 | ₩16,437 | ₩15,203 | ₩15,410 | -1.87% | 141.9만 |
|---|
| 2026.08.25 | ₩15,116 | ₩16,277 | ₩14,836 | ₩16,224 | +7.33% | 220.8만 |
|---|
| 2026.08.24 | ₩15,877 | ₩16,237 | ₩14,703 | ₩14,796 | -6.81% | 269.2만 |
|---|
| 2026.08.21 | ₩15,090 | ₩16,677 | ₩14,836 | ₩16,677 | +10.52% | 290.5만 |
|---|
| 2026.08.20 | ₩16,090 | ₩16,264 | ₩14,583 | ₩14,769 | -8.21% | 307.2만 |
|---|
| 2026.08.19 | ₩17,945 | ₩18,212 | ₩16,544 | ₩16,691 | -6.99% | 207.5만 |
|---|
| 2026.08.18 | ₩17,598 | ₩18,719 | ₩17,451 | ₩18,011 | +2.35% | 188.9만 |
|---|
| 2026.08.17 | ₩19,559 | ₩19,559 | ₩16,877 | ₩18,485 | -5.49% | 328.1만 |
|---|
| 2026.08.14 | ₩17,658 | ₩20,480 | ₩17,504 | ₩19,639 | +11.22% | 513.1만 |
|---|
| 2026.08.13 | ₩16,731 | ₩17,858 | ₩16,090 | ₩17,278 | +3.27% | 265.4만 |
|---|
| 2026.08.12 | ₩17,518 | ₩17,945 | ₩16,651 | ₩16,731 | -4.49% | 197.5만 |
|---|
| 2026.08.11 | ₩16,784 | ₩17,518 | ₩16,587 | ₩17,011 | +1.35% | 214만 |
|---|
| 2026.08.10 | ₩17,418 | ₩17,951 | ₩16,584 | ₩17,324 | -0.54% | 469만 |
|---|
| 2026.08.07 | ₩14,676 | ₩16,649 | ₩14,676 | ₩16,370 | +11.55% | 390.1만 |
|---|
| 2026.08.06 | ₩12,835 | ₩14,527 | ₩12,435 | ₩14,262 | +11.12% | 284만 |
|---|
| 2026.08.05 | ₩15,143 | ₩15,143 | ₩12,888 | ₩12,942 | -14.54% | 398.1만 |
|---|
| 2026.08.04 | ₩13,635 | ₩14,796 | ₩13,328 | ₩14,556 | +6.75% | 393.5만 |
|---|
| 2026.08.03 | ₩11,954 | ₩13,956 | ₩11,621 | ₩13,182 | +10.27% | 400.5만 |
|---|
| 2026.07.31 | ₩12,355 | ₩12,675 | ₩11,607 | ₩11,714 | -5.18% | 430.7만 |
|---|
| 2026.07.30 | ₩10,633 | ₩11,821 | ₩10,086 | ₩11,761 | +10.60% | 441만 |
|---|
| 2026.07.29 | ₩10,327 | ₩11,341 | ₩9,846 | ₩9,993 | -3.23% | 717.6만 |
|---|
| 2026.07.28 | ₩10,313 | ₩10,607 | ₩9,446 | ₩9,780 | -5.17% | 223.1만 |
|---|
| 2026.07.27 | ₩9,593 | ₩10,433 | ₩9,579 | ₩10,340 | +7.79% | 238.8만 |
|---|
| 2026.07.24 | ₩10,046 | ₩10,100 | ₩9,106 | ₩9,373 | -6.71% | 313.5만 |
|---|
| 2026.07.23 | ₩10,673 | ₩10,900 | ₩9,780 | ₩9,966 | -6.63% | 316.6만 |
|---|
| 2026.07.22 | ₩11,861 | ₩12,114 | ₩10,887 | ₩10,927 | -7.87% | 172.9만 |
|---|
| 2026.07.21 | ₩11,434 | ₩12,341 | ₩11,421 | ₩12,008 | +5.02% | 198만 |
|---|
| 2026.07.20 | ₩11,994 | ₩12,034 | ₩10,660 | ₩11,207 | -6.56% | 283.3만 |
|---|
| 2026.07.17 | ₩12,621 | ₩13,075 | ₩11,848 | ₩11,854 | -6.08% | 190.6만 |
|---|
| 2026.07.16 | ₩14,249 | ₩14,409 | ₩12,475 | ₩13,062 | -8.33% | 236만 |
|---|
| 2026.07.15 | ₩14,289 | ₩14,676 | ₩13,982 | ₩14,463 | +1.21% | 105.9만 |
|---|
| 2026.07.14 | ₩14,983 | ₩14,983 | ₩13,982 | ₩14,369 | -4.10% | 116.6만 |
|---|
| 2026.07.13 | ₩16,010 | ₩16,137 | ₩14,162 | ₩14,769 | -7.75% | 231.2만 |
|---|
| 2026.07.10 | ₩17,344 | ₩17,998 | ₩16,357 | ₩16,384 | -5.54% | 119.9만 |
|---|
| 2026.07.09 | ₩17,238 | ₩17,925 | ₩17,011 | ₩17,318 | +0.46% | 109.7만 |
|---|
| 2026.07.08 | ₩15,943 | ₩17,678 | ₩15,943 | ₩17,211 | +7.95% | 159만 |
|---|
| 2026.07.07 | ₩16,757 | ₩16,891 | ₩15,290 | ₩16,250 | -3.03% | 255.5만 |
|---|
| 2026.07.06 | ₩17,718 | ₩18,685 | ₩16,757 | ₩16,997 | -4.07% | 290.1만 |
|---|
| 2026.07.02 | ₩20,320 | ₩21,334 | ₩17,424 | ₩17,718 | -12.80% | 323.5만 |
|---|
| 2026.07.01 | ₩19,726 | ₩21,347 | ₩18,679 | ₩19,999 | +1.39% | 287.6만 |
|---|
| 2026.06.30 | ₩19,279 | ₩19,813 | ₩18,172 | ₩19,279 | 0.00% | 243.9만 |
|---|
| 2026.06.29 | ₩19,719 | ₩19,719 | ₩17,745 | ₩18,985 | -3.72% | 208.5만 |
|---|
| 2026.06.26 | ₩18,505 | ₩20,545 | ₩18,198 | ₩19,586 | +5.84% | 1053.8만 |
|---|
| 2026.06.25 | ₩22,134 | ₩22,147 | ₩17,745 | ₩19,012 | -14.10% | 428.6만 |
|---|
| 2026.06.24 | ₩25,389 | ₩25,389 | ₩21,747 | ₩22,241 | -12.40% | 252.4만 |
|---|
| 2026.06.23 | ₩24,135 | ₩27,471 | ₩23,949 | ₩25,576 | +5.97% | 259.5만 |
|---|
| 2026.06.22 | ₩24,282 | ₩26,363 | ₩24,149 | ₩26,283 | +8.24% | 256.4만 |
|---|
| 2026.06.18 | ₩22,681 | ₩23,949 | ₩21,535 | ₩23,722 | +4.59% | 690.8만 |
|---|
| 2026.06.17 | ₩19,906 | ₩22,348 | ₩19,239 | ₩22,161 | +11.33% | 264.2만 |
|---|
| 2026.06.16 | ₩20,853 | ₩22,094 | ₩19,319 | ₩19,466 | -6.65% | 266만 |
|---|
| 2026.06.15 | ₩21,987 | ₩23,727 | ₩20,240 | ₩20,546 | -6.55% | 275.3만 |
|---|
| 2026.06.12 | ₩19,206 | ₩22,294 | ₩18,959 | ₩20,306 | +5.73% | 403만 |
|---|
| 2026.06.11 | ₩18,532 | ₩19,212 | ₩17,851 | ₩18,759 | +1.22% | 175.4만 |
|---|
| 2026.06.10 | ₩16,424 | ₩18,899 | ₩16,344 | ₩18,558 | +13.00% | 292.5만 |
|---|
| 2026.06.09 | ₩18,839 | ₩18,839 | ₩15,943 | ₩16,717 | -11.26% | 287.9만 |
|---|
| 2026.06.08 | ₩17,278 | ₩19,572 | ₩16,230 | ₩18,905 | +9.42% | 336.1만 |
|---|
| 2026.06.05 | ₩18,145 | ₩18,305 | ₩16,037 | ₩16,651 | -8.24% | 237.2만 |
|---|
| 2026.06.04 | ₩18,812 | ₩18,852 | ₩17,091 | ₩18,332 | -2.55% | 404만 |
|---|
| 2026.06.03 | ₩15,170 | ₩18,452 | ₩13,849 | ₩18,412 | +21.37% | 489.7만 |
|---|
| 2026.06.02 | ₩14,369 | ₩16,241 | ₩14,302 | ₩15,530 | +8.08% | 264.6만 |
|---|
| 2026.06.01 | ₩12,528 | ₩15,303 | ₩12,461 | ₩14,663 | +17.04% | 424만 |
|---|
| 2026.05.29 | ₩13,262 | ₩13,275 | ₩12,114 | ₩12,221 | -7.85% | 196만 |
|---|
| 2026.05.28 | ₩12,675 | ₩13,529 | ₩12,400 | ₩12,982 | +2.42% | 206.3만 |
|---|
| 2026.05.27 | ₩13,889 | ₩13,889 | ₩12,094 | ₩12,621 | -9.13% | 219.5만 |
|---|
| 2026.05.26 | ₩13,449 | ₩14,314 | ₩12,955 | ₩14,076 | +4.66% | 247.3만 |
|---|
| 2026.05.22 | ₩12,875 | ₩13,822 | ₩12,688 | ₩13,062 | +1.45% | 123.3만 |
|---|
| 2026.05.21 | ₩12,074 | ₩13,075 | ₩11,848 | ₩12,888 | +6.74% | 206.2만 |
|---|
| 2026.05.20 | ₩12,021 | ₩12,154 | ₩11,567 | ₩11,928 | -0.78% | 114.3만 |
|---|
| 2026.05.19 | ₩11,848 | ₩12,141 | ₩11,354 | ₩11,901 | +0.45% | 144.5만 |
|---|
| 2026.05.18 | ₩11,367 | ₩11,794 | ₩10,954 | ₩11,714 | +3.05% | 116만 |
|---|
| 2026.05.15 | ₩11,659 | ₩11,821 | ₩11,234 | ₩11,527 | -1.13% | 91.5만 |
|---|
| 2026.05.14 | ₩11,874 | ₩12,008 | ₩11,220 | ₩11,861 | -0.11% | 127만 |
|---|
| 2026.05.13 | ₩11,994 | ₩12,288 | ₩11,741 | ₩11,861 | -1.11% | 116.7만 |
|---|
| 2026.05.12 | ₩12,395 | ₩12,902 | ₩11,861 | ₩12,141 | -2.05% | 115.8만 |
|---|
| 2026.05.11 | ₩13,142 | ₩13,142 | ₩12,274 | ₩12,488 | -4.97% | 163만 |
|---|
| 2026.05.08 | ₩13,075 | ₩13,275 | ₩12,408 | ₩13,195 | +0.92% | 125.3만 |
|---|
| 2026.05.07 | ₩13,929 | ₩13,956 | ₩12,408 | ₩12,741 | -8.52% | 202만 |
|---|
| 2026.05.06 | ₩12,781 | ₩14,036 | ₩12,675 | ₩13,929 | +8.98% | 240.6만 |
|---|
| 2026.05.05 | ₩12,875 | ₩13,055 | ₩12,448 | ₩12,581 | -2.28% | 139.5만 |
|---|
| 2026.05.04 | ₩13,142 | ₩13,715 | ₩12,421 | ₩12,608 | -4.06% | 195.3만 |
|---|
| 2026.05.01 | ₩11,721 | ₩13,462 | ₩11,647 | ₩13,142 | +12.12% | 241만 |
|---|
| 2026.04.30 | ₩10,954 | ₩11,701 | ₩10,700 | ₩11,594 | +5.85% | 163.7만 |
|---|
| 2026.04.29 | ₩11,968 | ₩11,981 | ₩10,673 | ₩10,807 | -9.70% | 150.3만 |
|---|
| 2026.04.28 | ₩11,861 | ₩12,431 | ₩11,581 | ₩11,981 | +1.01% | 169.3만 |
|---|
| 2026.04.27 | ₩11,821 | ₩12,008 | ₩11,314 | ₩11,821 | 0.00% | 150.8만 |
|---|
| 2026.04.24 | ₩11,501 | ₩11,874 | ₩11,039 | ₩11,821 | +2.78% | 136.2만 |
|---|
| 2026.04.23 | ₩12,381 | ₩12,408 | ₩11,341 | ₩11,514 | -7.00% | 177.5만 |
|---|
| 2026.04.22 | ₩13,302 | ₩13,302 | ₩12,154 | ₩12,528 | -5.82% | 225.9만 |
|---|
| 2026.04.21 | ₩14,276 | ₩14,422 | ₩13,315 | ₩13,462 | -5.70% | 133.6만 |
|---|
| 2026.04.20 | ₩14,943 | ₩15,103 | ₩14,209 | ₩14,543 | -2.68% | 108.4만 |
|---|
| 2026.04.17 | ₩16,277 | ₩16,517 | ₩14,943 | ₩15,170 | -6.80% | 156.3만 |
|---|
| 2026.04.16 | ₩17,528 | ₩17,528 | ₩15,470 | ₩15,597 | -11.02% | 166.8만 |
|---|
| 2026.04.15 | ₩16,917 | ₩17,649 | ₩15,957 | ₩17,091 | +1.03% | 145.7만 |
|---|
| 2026.04.14 | ₩17,998 | ₩18,345 | ₩15,703 | ₩16,557 | -8.01% | 178.5만 |
|---|
| 2026.04.13 | ₩15,610 | ₩17,344 | ₩14,756 | ₩17,144 | +9.83% | 216.4만 |
|---|
| 2026.04.10 | ₩13,288 | ₩16,651 | ₩13,008 | ₩15,730 | +18.37% | 407.9만 |
|---|
| 2026.04.09 | ₩11,234 | ₩13,242 | ₩11,114 | ₩13,182 | +17.34% | 312.2만 |
|---|
| 2026.04.08 | ₩11,114 | ₩11,537 | ₩10,141 | ₩10,660 | -4.08% | 153.2만 |
|---|
| 2026.04.07 | ₩11,394 | ₩11,807 | ₩9,913 | ₩10,460 | -8.20% | 172.1만 |
|---|
| 2026.04.06 | ₩12,381 | ₩12,475 | ₩11,407 | ₩11,594 | -6.36% | 88.7만 |
|---|
| 2026.04.02 | ₩11,821 | ₩12,701 | ₩11,554 | ₩12,261 | +3.72% | 114.6만 |
|---|
| 2026.04.01 | ₩13,569 | ₩13,875 | ₩12,034 | ₩12,154 | -10.42% | 156.2만 |
|---|
| 2026.03.31 | ₩13,115 | ₩13,475 | ₩12,355 | ₩13,022 | -0.71% | 138.6만 |
|---|
| 2026.03.30 | ₩13,465 | ₩13,929 | ₩12,328 | ₩12,715 | -5.57% | 120.7만 |
|---|
| 2026.03.27 | ₩12,942 | ₩13,328 | ₩12,355 | ₩13,315 | +2.89% | 102.4만 |
|---|
| 2026.03.26 | ₩14,222 | ₩14,276 | ₩12,896 | ₩13,315 | -6.38% | 161.5만 |
|---|
| 2026.03.25 | ₩14,703 | ₩15,823 | ₩14,222 | ₩14,302 | -2.72% | 145.2만 |
|---|
| 2026.03.24 | ₩15,450 | ₩15,463 | ₩14,049 | ₩14,396 | -6.82% | 187.5만 |
|---|
| 2026.03.23 | ₩16,397 | ₩16,477 | ₩14,089 | ₩15,450 | -5.78% | 213.6만 |
|---|
| 2026.03.20 | ₩19,145 | ₩19,212 | ₩15,903 | ₩16,130 | -15.75% | 159.8만 |
|---|
| 2026.03.19 | ₩17,710 | ₩19,279 | ₩17,344 | ₩18,919 | +6.83% | 133.3만 |
|---|
| 2026.03.18 | ₩18,011 | ₩19,012 | ₩17,344 | ₩18,492 | +2.67% | 152.6만 |
|---|
| 2026.03.17 | ₩15,343 | ₩18,438 | ₩15,263 | ₩18,345 | +19.57% | 290만 |
|---|
| 2026.03.16 | ₩16,944 | ₩16,997 | ₩13,996 | ₩15,010 | -11.42% | 210.3만 |
|---|
| 2026.03.13 | ₩19,372 | ₩19,372 | ₩15,356 | ₩15,990 | -17.46% | 268.3만 |
|---|
| 2026.03.12 | ₩22,107 | ₩22,121 | ₩18,945 | ₩18,972 | -14.18% | 166.8만 |
|---|
| 2026.03.11 | ₩23,415 | ₩23,562 | ₩21,347 | ₩22,508 | -3.87% | 164.5만 |
|---|
| 2026.03.10 | ₩21,507 | ₩23,882 | ₩20,146 | ₩23,708 | +10.24% | 171.6만 |
|---|
| 2026.03.09 | ₩23,148 | ₩23,148 | ₩19,773 | ₩20,787 | -10.20% | 184.5만 |
|---|
| 2026.03.06 | ₩23,348 | ₩24,255 | ₩21,480 | ₩23,348 | 0.00% | 340.7만 |
|---|
| 2026.03.05 | ₩35,022 | ₩35,543 | ₩27,671 | ₩28,938 | -17.37% | 196.3만 |
|---|
| 2026.03.04 | ₩32,561 | ₩35,889 | ₩28,685 | ₩34,529 | +6.04% | 218.5만 |
|---|
| 2026.03.03 | ₩24,802 | ₩29,219 | ₩23,348 | ₩28,178 | +13.61% | 189.9만 |
|---|
| 2026.03.02 | ₩24,029 | ₩24,082 | ₩18,679 | ₩23,949 | -0.33% | 130.1만 |
|---|
| 2026.02.27 | ₩18,999 | ₩26,350 | ₩18,025 | ₩24,629 | +29.63% | 109.8만 |
|---|
| 2026.02.26 | ₩21,747 | ₩21,774 | ₩16,577 | ₩18,638 | -14.29% | 46만 |
|---|
| 2026.02.25 | ₩23,895 | ₩24,015 | ₩19,626 | ₩21,320 | -10.78% | 57.4만 |
|---|
| 2026.02.24 | ₩20,546 | ₩25,243 | ₩19,028 | ₩24,215 | +17.86% | 84.2만 |
|---|
| 2026.02.23 | ₩17,478 | ₩21,347 | ₩16,991 | ₩20,546 | +17.56% | 43.4만 |
|---|
| 2026.02.20 | ₩16,517 | ₩18,011 | ₩16,157 | ₩17,478 | +5.82% | 21.9만 |
|---|
| 2026.02.19 | ₩15,810 | ₩16,450 | ₩14,736 | ₩16,450 | +4.05% | 14.2만 |
|---|
| 2026.02.18 | ₩13,956 | ₩15,943 | ₩13,542 | ₩15,863 | +13.67% | 10.6만 |
|---|
| 2026.02.17 | ₩13,275 | ₩13,996 | ₩12,408 | ₩13,956 | +5.13% | 10.9만 |
|---|
| 2026.02.13 | ₩13,835 | ₩14,342 | ₩13,088 | ₩13,248 | -4.24% | 8.4만 |
|---|
| 2026.02.12 | ₩15,610 | ₩15,610 | ₩13,755 | ₩13,835 | -11.37% | 10.4만 |
|---|
| 2026.02.11 | ₩16,971 | ₩16,971 | ₩14,389 | ₩15,623 | -7.94% | 10만 |
|---|
| 2026.02.10 | ₩16,024 | ₩17,211 | ₩15,738 | ₩16,664 | +4.00% | 12.3만 |
|---|
| 2026.02.09 | ₩14,503 | ₩15,997 | ₩14,289 | ₩15,997 | +10.30% | 8.4만 |
|---|
| 2026.02.06 | ₩13,996 | ₩14,556 | ₩13,342 | ₩14,329 | +2.38% | 8.4만 |
|---|
| 2026.02.05 | ₩14,796 | ₩14,943 | ₩13,368 | ₩13,715 | -7.30% | 10.9만 |
|---|
| 2026.02.04 | ₩16,504 | ₩16,604 | ₩15,168 | ₩15,196 | -7.92% | 10.5만 |
|---|
| 2026.02.03 | ₩15,810 | ₩17,051 | ₩15,476 | ₩16,651 | +5.32% | 12.5만 |
|---|
| 2026.02.02 | ₩14,649 | ₩16,176 | ₩14,649 | ₩15,156 | +3.46% | 7.3만 |
|---|
| 2026.01.30 | ₩15,276 | ₩15,677 | ₩14,436 | ₩14,949 | -2.14% | 11만 |
|---|
| 2026.01.29 | ₩16,164 | ₩16,544 | ₩15,343 | ₩15,530 | -3.92% | 14.5만 |
|---|
| 2026.01.28 | ₩17,558 | ₩17,558 | ₩16,771 | ₩17,264 | -1.67% | 10.6만 |
|---|
| 2026.01.27 | ₩17,838 | ₩17,838 | ₩16,811 | ₩17,558 | -1.57% | 8.7만 |
|---|
| 2026.01.26 | ₩17,998 | ₩18,612 | ₩16,677 | ₩17,838 | -0.89% | 22만 |
|---|
| 2026.01.23 | ₩16,450 | ₩17,571 | ₩15,410 | ₩17,478 | +6.24% | 21.4만 |
|---|
| 2026.01.22 | ₩14,676 | ₩17,078 | ₩14,543 | ₩16,370 | +11.55% | 31.8만 |
|---|
| 2026.01.21 | ₩15,076 | ₩15,223 | ₩13,729 | ₩14,476 | -3.98% | 13.5만 |
|---|
| 2026.01.20 | ₩14,676 | ₩15,250 | ₩13,609 | ₩14,943 | +1.82% | 12.1만 |
|---|
| 2026.01.16 | ₩13,649 | ₩15,010 | ₩12,942 | ₩14,729 | +7.92% | 14.8만 |
|---|
| 2026.01.15 | ₩13,795 | ₩14,009 | ₩12,995 | ₩13,422 | -2.71% | 7.5만 |
|---|
| 2026.01.14 | ₩13,395 | ₩14,009 | ₩12,821 | ₩13,595 | +1.49% | 8.8만 |
|---|
| 2026.01.13 | ₩13,969 | ₩14,236 | ₩13,048 | ₩13,328 | -4.58% | 8만 |
|---|
| 2026.01.12 | ₩13,409 | ₩14,049 | ₩12,715 | ₩13,969 | +4.18% | 11.7만 |
|---|
| 2026.01.09 | ₩13,649 | ₩14,189 | ₩13,008 | ₩13,155 | -3.62% | 6.8만 |
|---|
| 2026.01.08 | ₩12,902 | ₩14,142 | ₩12,835 | ₩13,849 | +7.34% | 8.9만 |
|---|
| 2026.01.07 | ₩12,488 | ₩14,142 | ₩12,488 | ₩12,915 | +3.42% | 11.2만 |
|---|
| 2026.01.06 | ₩12,795 | ₩12,900 | ₩12,274 | ₩12,595 | -1.56% | 5.9만 |
|---|
| 2026.01.05 | ₩13,115 | ₩13,208 | ₩12,288 | ₩12,435 | -5.19% | 7.2만 |
|---|
| 2026.01.02 | ₩11,220 | ₩12,975 | ₩11,207 | ₩12,895 | +14.92% | 13.5만 |
|---|
| 2025.12.31 | ₩10,687 | ₩11,207 | ₩10,687 | ₩10,800 | +1.06% | 3.5만 |
|---|
| 2025.12.30 | ₩10,834 | ₩11,140 | ₩10,673 | ₩10,840 | +0.06% | 6.8만 |
|---|
| 2025.12.29 | ₩11,020 | ₩11,321 | ₩10,794 | ₩10,794 | -2.06% | 3.1만 |
|---|
| 2025.12.26 | ₩11,167 | ₩11,423 | ₩11,074 | ₩11,301 | +1.19% | 2만 |
|---|
| 2025.12.24 | ₩11,341 | ₩11,607 | ₩11,060 | ₩11,087 | -2.24% | 5.1만 |
|---|
| 2025.12.23 | ₩11,060 | ₩11,434 | ₩10,753 | ₩11,367 | +2.77% | 4.1만 |
|---|
| 2025.12.22 | ₩11,007 | ₩11,350 | ₩10,887 | ₩11,247 | +2.18% | 5.1만 |
|---|
| 2025.12.19 | ₩11,227 | ₩11,341 | ₩10,807 | ₩10,887 | -3.03% | 7.6만 |
|---|
| 2025.12.18 | ₩10,327 | ₩11,858 | ₩10,006 | ₩10,794 | +4.52% | 15.1만 |
|---|
| 2025.12.17 | ₩10,767 | ₩11,020 | ₩10,073 | ₩10,086 | -6.32% | 8.1만 |
|---|
| 2025.12.16 | ₩10,753 | ₩11,968 | ₩10,553 | ₩10,940 | +1.74% | 25만 |
|---|
| 2025.12.15 | ₩12,314 | ₩12,525 | ₩10,673 | ₩10,874 | -11.70% | 14.2만 |
|---|
| 2025.12.12 | ₩12,288 | ₩13,342 | ₩12,008 | ₩12,241 | -0.38% | 9.9만 |
|---|
| 2025.12.11 | ₩13,475 | ₩13,675 | ₩11,607 | ₩12,381 | -8.12% | 26.8만 |
|---|
| 2025.12.10 | ₩13,956 | ₩14,102 | ₩12,968 | ₩13,682 | -1.96% | 31.5만 |
|---|
| 2025.12.09 | ₩10,980 | ₩14,009 | ₩10,980 | ₩13,315 | +21.26% | 57.2만 |
|---|
| 2025.12.08 | ₩11,874 | ₩12,274 | ₩10,351 | ₩10,540 | -11.24% | 24.4만 |
|---|
| 2025.12.05 | ₩11,087 | ₩12,448 | ₩10,513 | ₩11,714 | +5.66% | 14.4만 |
|---|
| 2025.12.04 | ₩9,886 | ₩11,434 | ₩9,886 | ₩11,087 | +12.15% | 14.4만 |
|---|
| 2025.12.03 | ₩9,619 | ₩10,006 | ₩9,379 | ₩9,913 | +3.05% | 6.3만 |
|---|
| 2025.12.02 | ₩9,126 | ₩10,113 | ₩9,099 | ₩9,646 | +5.70% | 6.4만 |
|---|
| 2025.12.01 | ₩9,099 | ₩9,299 | ₩8,672 | ₩9,112 | +0.15% | 3.5만 |
|---|
| 2025.11.28 | ₩8,552 | ₩9,726 | ₩8,552 | ₩9,313 | +8.89% | 4.4만 |
|---|
| 2025.11.26 | ₩8,992 | ₩9,166 | ₩8,445 | ₩8,512 | -5.34% | 3.4만 |
|---|
| 2025.11.25 | ₩8,619 | ₩8,972 | ₩8,389 | ₩8,926 | +3.56% | 9.1만 |
|---|
| 2025.11.24 | ₩8,605 | ₩9,046 | ₩8,232 | ₩8,686 | +0.93% | 3.9만 |
|---|
| 2025.11.21 | ₩8,485 | ₩8,748 | ₩8,005 | ₩8,699 | +2.52% | 8.8만 |
|---|
| 2025.11.20 | ₩10,567 | ₩10,567 | ₩8,472 | ₩8,479 | -19.76% | 10.9만 |
|---|
| 2025.11.19 | ₩9,726 | ₩10,649 | ₩9,726 | ₩10,153 | +4.39% | 11.6만 |
|---|
| 2025.11.18 | ₩9,686 | ₩9,993 | ₩9,393 | ₩9,753 | +0.69% | 10.2만 |
|---|
| 2025.11.17 | ₩10,006 | ₩10,645 | ₩9,419 | ₩9,766 | -2.40% | 7.9만 |
|---|
| 2025.11.14 | ₩10,006 | ₩10,166 | ₩9,193 | ₩10,086 | +0.80% | 24.1만 |
|---|
| 2025.11.13 | ₩10,006 | ₩10,473 | ₩10,006 | ₩10,080 | +0.73% | 11만 |
|---|
| 2025.11.12 | ₩10,300 | ₩10,367 | ₩9,993 | ₩10,006 | -2.85% | 11.8만 |
|---|
| 2025.11.11 | ₩9,406 | ₩10,500 | ₩9,406 | ₩10,166 | +8.09% | 18.6만 |
|---|
| 2025.11.10 | ₩9,873 | ₩10,140 | ₩9,209 | ₩9,499 | -3.78% | 10.2만 |
|---|
| 2025.11.07 | ₩8,672 | ₩9,619 | ₩8,520 | ₩9,539 | +10.00% | 12.1만 |
|---|
| 2025.11.06 | ₩9,820 | ₩10,100 | ₩8,926 | ₩9,072 | -7.61% | 13만 |
|---|
| 2025.11.05 | ₩9,820 | ₩10,229 | ₩9,713 | ₩9,913 | +0.95% | 7.7만 |
|---|
| 2025.11.04 | ₩10,420 | ₩10,927 | ₩9,713 | ₩9,993 | -4.10% | 19.1만 |
|---|
| 2025.11.03 | ₩12,421 | ₩12,429 | ₩10,967 | ₩11,034 | -11.17% | 20.2만 |
|---|
| 2025.10.31 | ₩12,701 | ₩12,705 | ₩11,367 | ₩12,675 | -0.21% | 22.4만 |
|---|
| 2025.10.30 | ₩10,834 | ₩12,795 | ₩10,513 | ₩12,288 | +13.42% | 36.3만 |
|---|
| 2025.10.29 | ₩10,593 | ₩11,674 | ₩10,593 | ₩10,753 | +1.51% | 70.4만 |
|---|
| 2025.10.28 | ₩12,074 | ₩12,528 | ₩10,834 | ₩11,100 | -8.07% | 21.5만 |
|---|
| 2025.10.27 | ₩12,568 | ₩12,657 | ₩11,327 | ₩11,341 | -9.77% | 20.2만 |
|---|
| 2025.10.24 | ₩13,302 | ₩13,368 | ₩12,314 | ₩13,022 | -2.11% | 20.4만 |
|---|
| 2025.10.23 | ₩11,474 | ₩13,008 | ₩11,474 | ₩12,835 | +11.86% | 26.9만 |
|---|
| 2025.10.22 | ₩13,622 | ₩13,850 | ₩10,380 | ₩11,194 | -17.83% | 94.1만 |
|---|
| 2025.10.21 | ₩13,262 | ₩13,262 | ₩11,874 | ₩12,661 | -4.53% | 32.9만 |
|---|
| 2025.10.20 | ₩14,342 | ₩14,876 | ₩12,841 | ₩13,368 | -6.79% | 20.8만 |
|---|
| 2025.10.17 | ₩14,062 | ₩14,529 | ₩12,221 | ₩13,755 | -2.18% | 43만 |
|---|
| 2025.10.16 | ₩17,785 | ₩17,878 | ₩13,328 | ₩14,262 | -19.80% | 96.2만 |
|---|
| 2025.10.15 | ₩22,988 | ₩23,682 | ₩17,404 | ₩17,891 | -22.17% | 104.8만 |
|---|
| 2025.10.14 | ₩15,136 | ₩22,668 | ₩12,608 | ₩19,759 | +30.54% | 159.2만 |
|---|
| 2025.10.13 | ₩10,834 | ₩18,612 | ₩10,020 | ₩16,250 | +50.00% | 515.3만 |
|---|
| 2025.10.10 | ₩12,381 | ₩12,448 | ₩10,473 | ₩10,874 | -12.18% | 33.5만 |
|---|