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 | ₩10,280 | ₩10,346 | ₩9,520 | ₩9,772 | -4.94% | 197.7만 |
| 2026.10.08 | ₩10,306 | ₩10,453 | ₩9,993 | ₩10,120 | -1.81% | 207만 |
| 2026.10.07 | ₩10,573 | ₩10,600 | ₩10,320 | ₩10,587 | +0.13% | 138.2만 |
| 2026.10.06 | ₩10,854 | ₩11,188 | ₩10,747 | ₩10,840 | -0.12% | 96.7만 |
| 2026.10.05 | ₩10,981 | ₩11,027 | ₩10,734 | ₩10,827 | -1.40% | 87.8만 |
| 2026.10.02 | ₩11,081 | ₩11,222 | ₩10,774 | ₩10,840 | -2.17% | 130.1만 |
| 2026.10.01 | ₩10,840 | ₩10,961 | ₩10,453 | ₩10,827 | -0.12% | 203.8만 |
| 2026.09.30 | ₩10,854 | ₩11,334 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,907 |
| +0.49% |
| 184.4만 |
| 2026.09.29 | ₩11,481 | ₩11,615 | ₩10,667 | ₩10,680 | -6.98% | 235만 |
|---|
| 2026.09.28 | ₩11,428 | ₩11,621 | ₩11,161 | ₩11,241 | -1.64% | 158.4만 |
|---|
| 2026.09.25 | ₩11,488 | ₩11,882 | ₩11,188 | ₩11,882 | +3.43% | 172.9만 |
|---|
| 2026.09.24 | ₩11,188 | ₩11,548 | ₩10,854 | ₩11,374 | +1.67% | 162.8만 |
|---|
| 2026.09.23 | ₩11,882 | ₩11,882 | ₩11,401 | ₩11,575 | -2.58% | 154.5만 |
|---|
| 2026.09.22 | ₩12,549 | ₩12,576 | ₩11,788 | ₩12,055 | -3.94% | 197.7만 |
|---|
| 2026.09.21 | ₩11,748 | ₩12,483 | ₩11,615 | ₩12,456 | +6.02% | 295.6만 |
|---|
| 2026.09.18 | ₩11,041 | ₩11,174 | ₩10,694 | ₩11,027 | -0.12% | 456.3만 |
|---|
| 2026.09.17 | ₩11,495 | ₩11,575 | ₩11,014 | ₩11,014 | -4.18% | 193.3만 |
|---|
| 2026.09.16 | ₩11,401 | ₩11,468 | ₩10,587 | ₩10,880 | -4.57% | 236.7만 |
|---|
| 2026.09.15 | ₩11,281 | ₩11,373 | ₩11,054 | ₩11,301 | +0.18% | 142.4만 |
|---|
| 2026.09.14 | ₩10,974 | ₩11,548 | ₩10,840 | ₩11,374 | +3.65% | 206.8만 |
|---|
| 2026.09.11 | ₩11,855 | ₩11,855 | ₩11,161 | ₩11,228 | -5.29% | 247.5만 |
|---|
| 2026.09.10 | ₩12,349 | ₩12,442 | ₩11,695 | ₩11,735 | -4.97% | 260.2만 |
|---|
| 2026.09.09 | ₩13,417 | ₩13,804 | ₩12,696 | ₩12,736 | -5.07% | 179.9만 |
|---|
| 2026.09.08 | ₩13,397 | ₩14,085 | ₩13,350 | ₩13,470 | +0.55% | 153.8만 |
|---|
| 2026.09.04 | ₩13,430 | ₩14,231 | ₩13,297 | ₩13,484 | +0.40% | 132.7만 |
|---|
| 2026.09.03 | ₩13,631 | ₩13,884 | ₩13,310 | ₩13,430 | -1.47% | 116.1만 |
|---|
| 2026.09.02 | ₩13,497 | ₩13,964 | ₩12,990 | ₩13,631 | +0.99% | 177.7만 |
|---|
| 2026.09.01 | ₩13,350 | ₩13,697 | ₩13,094 | ₩13,324 | -0.20% | 231.1만 |
|---|
| 2026.08.31 | ₩13,778 | ₩14,138 | ₩13,511 | ₩13,818 | +0.29% | 119.8만 |
|---|
| 2026.08.28 | ₩14,952 | ₩15,139 | ₩13,858 | ₩13,884 | -7.14% | 203.8만 |
|---|
| 2026.08.27 | ₩15,393 | ₩15,593 | ₩15,019 | ₩15,246 | -0.95% | 116.3만 |
|---|
| 2026.08.26 | ₩15,713 | ₩16,448 | ₩15,213 | ₩15,420 | -1.87% | 141.9만 |
|---|
| 2026.08.25 | ₩15,126 | ₩16,287 | ₩14,846 | ₩16,234 | +7.33% | 220.8만 |
|---|
| 2026.08.24 | ₩15,887 | ₩16,247 | ₩14,712 | ₩14,805 | -6.81% | 269.2만 |
|---|
| 2026.08.21 | ₩15,099 | ₩16,688 | ₩14,846 | ₩16,688 | +10.52% | 290.5만 |
|---|
| 2026.08.20 | ₩16,100 | ₩16,274 | ₩14,592 | ₩14,779 | -8.21% | 307.2만 |
|---|
| 2026.08.19 | ₩17,956 | ₩18,223 | ₩16,554 | ₩16,701 | -6.99% | 207.5만 |
|---|
| 2026.08.18 | ₩17,609 | ₩18,730 | ₩17,462 | ₩18,023 | +2.35% | 188.9만 |
|---|
| 2026.08.17 | ₩19,572 | ₩19,572 | ₩16,888 | ₩18,497 | -5.49% | 328.1만 |
|---|
| 2026.08.14 | ₩17,669 | ₩20,493 | ₩17,516 | ₩19,652 | +11.22% | 513.1만 |
|---|
| 2026.08.13 | ₩16,741 | ₩17,869 | ₩16,100 | ₩17,289 | +3.27% | 265.4만 |
|---|
| 2026.08.12 | ₩17,529 | ₩17,956 | ₩16,661 | ₩16,741 | -4.49% | 197.5만 |
|---|
| 2026.08.11 | ₩16,795 | ₩17,529 | ₩16,597 | ₩17,022 | +1.35% | 214만 |
|---|
| 2026.08.10 | ₩17,429 | ₩17,963 | ₩16,594 | ₩17,335 | -0.54% | 469만 |
|---|
| 2026.08.07 | ₩14,685 | ₩16,660 | ₩14,685 | ₩16,381 | +11.55% | 390.1만 |
|---|
| 2026.08.06 | ₩12,843 | ₩14,536 | ₩12,442 | ₩14,271 | +11.12% | 284만 |
|---|
| 2026.08.05 | ₩15,153 | ₩15,153 | ₩12,896 | ₩12,950 | -14.54% | 398.1만 |
|---|
| 2026.08.04 | ₩13,644 | ₩14,805 | ₩13,337 | ₩14,565 | +6.75% | 393.5만 |
|---|
| 2026.08.03 | ₩11,962 | ₩13,964 | ₩11,628 | ₩13,190 | +10.27% | 400.5만 |
|---|
| 2026.07.31 | ₩12,362 | ₩12,683 | ₩11,615 | ₩11,722 | -5.18% | 430.7만 |
|---|
| 2026.07.30 | ₩10,640 | ₩11,828 | ₩10,093 | ₩11,768 | +10.60% | 441만 |
|---|
| 2026.07.29 | ₩10,333 | ₩11,348 | ₩9,853 | ₩9,999 | -3.23% | 717.6만 |
|---|
| 2026.07.28 | ₩10,320 | ₩10,613 | ₩9,452 | ₩9,786 | -5.17% | 223.1만 |
|---|
| 2026.07.27 | ₩9,599 | ₩10,440 | ₩9,586 | ₩10,346 | +7.79% | 238.8만 |
|---|
| 2026.07.24 | ₩10,053 | ₩10,106 | ₩9,112 | ₩9,379 | -6.71% | 313.5만 |
|---|
| 2026.07.23 | ₩10,680 | ₩10,907 | ₩9,786 | ₩9,973 | -6.63% | 316.6만 |
|---|
| 2026.07.22 | ₩11,868 | ₩12,122 | ₩10,894 | ₩10,934 | -7.87% | 172.9만 |
|---|
| 2026.07.21 | ₩11,441 | ₩12,349 | ₩11,428 | ₩12,015 | +5.02% | 198만 |
|---|
| 2026.07.20 | ₩12,002 | ₩12,042 | ₩10,667 | ₩11,214 | -6.56% | 283.3만 |
|---|
| 2026.07.17 | ₩12,629 | ₩13,083 | ₩11,855 | ₩11,862 | -6.08% | 190.6만 |
|---|
| 2026.07.16 | ₩14,258 | ₩14,418 | ₩12,483 | ₩13,070 | -8.33% | 236만 |
|---|
| 2026.07.15 | ₩14,298 | ₩14,685 | ₩13,991 | ₩14,472 | +1.21% | 105.9만 |
|---|
| 2026.07.14 | ₩14,992 | ₩14,992 | ₩13,991 | ₩14,378 | -4.10% | 116.6만 |
|---|
| 2026.07.13 | ₩16,020 | ₩16,147 | ₩14,171 | ₩14,779 | -7.75% | 231.2만 |
|---|
| 2026.07.10 | ₩17,355 | ₩18,010 | ₩16,367 | ₩16,394 | -5.54% | 119.9만 |
|---|
| 2026.07.09 | ₩17,249 | ₩17,936 | ₩17,022 | ₩17,329 | +0.46% | 109.7만 |
|---|
| 2026.07.08 | ₩15,954 | ₩17,689 | ₩15,954 | ₩17,222 | +7.95% | 159만 |
|---|
| 2026.07.07 | ₩16,768 | ₩16,901 | ₩15,299 | ₩16,261 | -3.03% | 255.5만 |
|---|
| 2026.07.06 | ₩17,729 | ₩18,697 | ₩16,768 | ₩17,008 | -4.07% | 290.1만 |
|---|
| 2026.07.02 | ₩20,333 | ₩21,347 | ₩17,435 | ₩17,729 | -12.80% | 323.5만 |
|---|
| 2026.07.01 | ₩19,738 | ₩21,360 | ₩18,690 | ₩20,012 | +1.39% | 287.6만 |
|---|
| 2026.06.30 | ₩19,291 | ₩19,825 | ₩18,183 | ₩19,291 | 0.00% | 243.9만 |
|---|
| 2026.06.29 | ₩19,732 | ₩19,732 | ₩17,756 | ₩18,997 | -3.72% | 208.5만 |
|---|
| 2026.06.26 | ₩18,517 | ₩20,558 | ₩18,210 | ₩19,598 | +5.84% | 1053.8만 |
|---|
| 2026.06.25 | ₩22,148 | ₩22,161 | ₩17,756 | ₩19,024 | -14.10% | 428.6만 |
|---|
| 2026.06.24 | ₩25,406 | ₩25,406 | ₩21,761 | ₩22,255 | -12.40% | 252.4만 |
|---|
| 2026.06.23 | ₩24,151 | ₩27,488 | ₩23,964 | ₩25,593 | +5.97% | 259.5만 |
|---|
| 2026.06.22 | ₩24,298 | ₩26,380 | ₩24,164 | ₩26,300 | +8.24% | 256.4만 |
|---|
| 2026.06.18 | ₩22,696 | ₩23,964 | ₩21,549 | ₩23,737 | +4.59% | 690.8만 |
|---|
| 2026.06.17 | ₩19,919 | ₩22,362 | ₩19,251 | ₩22,175 | +11.33% | 264.2만 |
|---|
| 2026.06.16 | ₩20,867 | ₩22,108 | ₩19,331 | ₩19,478 | -6.65% | 266만 |
|---|
| 2026.06.15 | ₩22,001 | ₩23,742 | ₩20,252 | ₩20,559 | -6.55% | 275.3만 |
|---|
| 2026.06.12 | ₩19,218 | ₩22,308 | ₩18,971 | ₩20,319 | +5.73% | 403만 |
|---|
| 2026.06.11 | ₩18,544 | ₩19,224 | ₩17,863 | ₩18,771 | +1.22% | 175.4만 |
|---|
| 2026.06.10 | ₩16,434 | ₩18,911 | ₩16,354 | ₩18,570 | +13.00% | 292.5만 |
|---|
| 2026.06.09 | ₩18,851 | ₩18,851 | ₩15,954 | ₩16,728 | -11.26% | 287.9만 |
|---|
| 2026.06.08 | ₩17,289 | ₩19,585 | ₩16,241 | ₩18,917 | +9.42% | 336.1만 |
|---|
| 2026.06.05 | ₩18,156 | ₩18,317 | ₩16,047 | ₩16,661 | -8.24% | 237.2만 |
|---|
| 2026.06.04 | ₩18,824 | ₩18,864 | ₩17,102 | ₩18,343 | -2.55% | 404만 |
|---|
| 2026.06.03 | ₩15,179 | ₩18,463 | ₩13,858 | ₩18,423 | +21.37% | 489.7만 |
|---|
| 2026.06.02 | ₩14,378 | ₩16,251 | ₩14,312 | ₩15,540 | +8.08% | 264.6만 |
|---|
| 2026.06.01 | ₩12,536 | ₩15,313 | ₩12,469 | ₩14,672 | +17.04% | 424만 |
|---|
| 2026.05.29 | ₩13,270 | ₩13,284 | ₩12,122 | ₩12,229 | -7.85% | 196만 |
|---|
| 2026.05.28 | ₩12,683 | ₩13,537 | ₩12,408 | ₩12,990 | +2.42% | 206.3만 |
|---|
| 2026.05.27 | ₩13,898 | ₩13,898 | ₩12,102 | ₩12,629 | -9.13% | 219.5만 |
|---|
| 2026.05.26 | ₩13,457 | ₩14,324 | ₩12,963 | ₩14,085 | +4.66% | 247.3만 |
|---|
| 2026.05.22 | ₩12,883 | ₩13,831 | ₩12,696 | ₩13,070 | +1.45% | 123.3만 |
|---|
| 2026.05.21 | ₩12,082 | ₩13,083 | ₩11,855 | ₩12,896 | +6.74% | 206.2만 |
|---|
| 2026.05.20 | ₩12,029 | ₩12,162 | ₩11,575 | ₩11,935 | -0.78% | 114.3만 |
|---|
| 2026.05.19 | ₩11,855 | ₩12,149 | ₩11,361 | ₩11,908 | +0.45% | 144.5만 |
|---|
| 2026.05.18 | ₩11,374 | ₩11,802 | ₩10,961 | ₩11,722 | +3.05% | 116만 |
|---|
| 2026.05.15 | ₩11,667 | ₩11,828 | ₩11,241 | ₩11,535 | -1.13% | 91.5만 |
|---|
| 2026.05.14 | ₩11,882 | ₩12,015 | ₩11,228 | ₩11,868 | -0.11% | 127만 |
|---|
| 2026.05.13 | ₩12,002 | ₩12,296 | ₩11,748 | ₩11,868 | -1.11% | 116.7만 |
|---|
| 2026.05.12 | ₩12,402 | ₩12,910 | ₩11,868 | ₩12,149 | -2.05% | 115.8만 |
|---|
| 2026.05.11 | ₩13,150 | ₩13,150 | ₩12,282 | ₩12,496 | -4.97% | 163만 |
|---|
| 2026.05.08 | ₩13,083 | ₩13,284 | ₩12,416 | ₩13,203 | +0.92% | 125.3만 |
|---|
| 2026.05.07 | ₩13,938 | ₩13,964 | ₩12,416 | ₩12,750 | -8.52% | 202만 |
|---|
| 2026.05.06 | ₩12,790 | ₩14,045 | ₩12,683 | ₩13,938 | +8.98% | 240.6만 |
|---|
| 2026.05.05 | ₩12,883 | ₩13,063 | ₩12,456 | ₩12,589 | -2.28% | 139.5만 |
|---|
| 2026.05.04 | ₩13,150 | ₩13,724 | ₩12,429 | ₩12,616 | -4.06% | 195.3만 |
|---|
| 2026.05.01 | ₩11,728 | ₩13,470 | ₩11,655 | ₩13,150 | +12.12% | 241만 |
|---|
| 2026.04.30 | ₩10,961 | ₩11,708 | ₩10,707 | ₩11,601 | +5.85% | 163.7만 |
|---|
| 2026.04.29 | ₩11,975 | ₩11,989 | ₩10,680 | ₩10,814 | -9.70% | 150.3만 |
|---|
| 2026.04.28 | ₩11,868 | ₩12,438 | ₩11,588 | ₩11,989 | +1.01% | 169.3만 |
|---|
| 2026.04.27 | ₩11,828 | ₩12,015 | ₩11,321 | ₩11,828 | 0.00% | 150.8만 |
|---|
| 2026.04.24 | ₩11,508 | ₩11,882 | ₩11,046 | ₩11,828 | +2.78% | 136.2만 |
|---|
| 2026.04.23 | ₩12,389 | ₩12,416 | ₩11,348 | ₩11,521 | -7.00% | 177.5만 |
|---|
| 2026.04.22 | ₩13,310 | ₩13,310 | ₩12,162 | ₩12,536 | -5.82% | 225.9만 |
|---|
| 2026.04.21 | ₩14,285 | ₩14,432 | ₩13,324 | ₩13,470 | -5.70% | 133.6만 |
|---|
| 2026.04.20 | ₩14,952 | ₩15,113 | ₩14,218 | ₩14,552 | -2.68% | 108.4만 |
|---|
| 2026.04.17 | ₩16,287 | ₩16,528 | ₩14,952 | ₩15,179 | -6.80% | 156.3만 |
|---|
| 2026.04.16 | ₩17,540 | ₩17,540 | ₩15,480 | ₩15,607 | -11.02% | 166.8만 |
|---|
| 2026.04.15 | ₩16,928 | ₩17,660 | ₩15,967 | ₩17,102 | +1.03% | 145.7만 |
|---|
| 2026.04.14 | ₩18,010 | ₩18,357 | ₩15,713 | ₩16,568 | -8.01% | 178.5만 |
|---|
| 2026.04.13 | ₩15,620 | ₩17,355 | ₩14,765 | ₩17,155 | +9.83% | 216.4만 |
|---|
| 2026.04.10 | ₩13,297 | ₩16,661 | ₩13,017 | ₩15,740 | +18.37% | 407.9만 |
|---|
| 2026.04.09 | ₩11,241 | ₩13,250 | ₩11,121 | ₩13,190 | +17.34% | 312.2만 |
|---|
| 2026.04.08 | ₩11,121 | ₩11,544 | ₩10,148 | ₩10,667 | -4.08% | 153.2만 |
|---|
| 2026.04.07 | ₩11,401 | ₩11,815 | ₩9,919 | ₩10,467 | -8.20% | 172.1만 |
|---|
| 2026.04.06 | ₩12,389 | ₩12,483 | ₩11,415 | ₩11,601 | -6.36% | 88.7만 |
|---|
| 2026.04.02 | ₩11,828 | ₩12,709 | ₩11,561 | ₩12,269 | +3.72% | 114.6만 |
|---|
| 2026.04.01 | ₩13,577 | ₩13,884 | ₩12,042 | ₩12,162 | -10.42% | 156.2만 |
|---|
| 2026.03.31 | ₩13,123 | ₩13,484 | ₩12,362 | ₩13,030 | -0.71% | 138.6만 |
|---|
| 2026.03.30 | ₩13,473 | ₩13,938 | ₩12,336 | ₩12,723 | -5.57% | 120.7만 |
|---|
| 2026.03.27 | ₩12,950 | ₩13,337 | ₩12,362 | ₩13,324 | +2.89% | 102.4만 |
|---|
| 2026.03.26 | ₩14,231 | ₩14,285 | ₩12,904 | ₩13,324 | -6.38% | 161.5만 |
|---|
| 2026.03.25 | ₩14,712 | ₩15,833 | ₩14,231 | ₩14,312 | -2.72% | 145.2만 |
|---|
| 2026.03.24 | ₩15,460 | ₩15,473 | ₩14,058 | ₩14,405 | -6.82% | 187.5만 |
|---|
| 2026.03.23 | ₩16,408 | ₩16,488 | ₩14,098 | ₩15,460 | -5.78% | 213.6만 |
|---|
| 2026.03.20 | ₩19,158 | ₩19,224 | ₩15,914 | ₩16,141 | -15.75% | 159.8만 |
|---|
| 2026.03.19 | ₩17,721 | ₩19,291 | ₩17,355 | ₩18,931 | +6.83% | 133.3만 |
|---|
| 2026.03.18 | ₩18,023 | ₩19,024 | ₩17,355 | ₩18,504 | +2.67% | 152.6만 |
|---|
| 2026.03.17 | ₩15,353 | ₩18,450 | ₩15,273 | ₩18,357 | +19.57% | 290만 |
|---|
| 2026.03.16 | ₩16,955 | ₩17,008 | ₩14,004 | ₩15,019 | -11.42% | 210.3만 |
|---|
| 2026.03.13 | ₩19,385 | ₩19,385 | ₩15,366 | ₩16,000 | -17.46% | 268.3만 |
|---|
| 2026.03.12 | ₩22,121 | ₩22,135 | ₩18,957 | ₩18,984 | -14.18% | 166.8만 |
|---|
| 2026.03.11 | ₩23,430 | ₩23,577 | ₩21,360 | ₩22,522 | -3.87% | 164.5만 |
|---|
| 2026.03.10 | ₩21,521 | ₩23,897 | ₩20,159 | ₩23,723 | +10.24% | 171.6만 |
|---|
| 2026.03.09 | ₩23,163 | ₩23,163 | ₩19,785 | ₩20,800 | -10.20% | 184.5만 |
|---|
| 2026.03.06 | ₩23,363 | ₩24,271 | ₩21,494 | ₩23,363 | 0.00% | 340.7만 |
|---|
| 2026.03.05 | ₩35,045 | ₩35,565 | ₩27,689 | ₩28,957 | -17.37% | 196.3만 |
|---|
| 2026.03.04 | ₩32,581 | ₩35,912 | ₩28,703 | ₩34,551 | +6.04% | 218.5만 |
|---|
| 2026.03.03 | ₩24,818 | ₩29,237 | ₩23,363 | ₩28,196 | +13.61% | 189.9만 |
|---|
| 2026.03.02 | ₩24,044 | ₩24,097 | ₩18,690 | ₩23,964 | -0.33% | 130.1만 |
|---|
| 2026.02.27 | ₩19,011 | ₩26,367 | ₩18,036 | ₩24,645 | +29.63% | 109.8만 |
|---|
| 2026.02.26 | ₩21,761 | ₩21,788 | ₩16,588 | ₩18,650 | -14.29% | 46만 |
|---|
| 2026.02.25 | ₩23,910 | ₩24,031 | ₩19,638 | ₩21,334 | -10.78% | 57.4만 |
|---|
| 2026.02.24 | ₩20,559 | ₩25,259 | ₩19,040 | ₩24,231 | +17.86% | 84.2만 |
|---|
| 2026.02.23 | ₩17,489 | ₩21,360 | ₩17,002 | ₩20,559 | +17.56% | 43.4만 |
|---|
| 2026.02.20 | ₩16,528 | ₩18,023 | ₩16,167 | ₩17,489 | +5.82% | 21.9만 |
|---|
| 2026.02.19 | ₩15,820 | ₩16,461 | ₩14,745 | ₩16,461 | +4.05% | 14.2만 |
|---|
| 2026.02.18 | ₩13,964 | ₩15,954 | ₩13,551 | ₩15,874 | +13.67% | 10.6만 |
|---|
| 2026.02.17 | ₩13,284 | ₩14,004 | ₩12,416 | ₩13,964 | +5.13% | 10.9만 |
|---|
| 2026.02.13 | ₩13,844 | ₩14,352 | ₩13,097 | ₩13,257 | -4.24% | 8.4만 |
|---|
| 2026.02.12 | ₩15,620 | ₩15,620 | ₩13,764 | ₩13,844 | -11.37% | 10.4만 |
|---|
| 2026.02.11 | ₩16,982 | ₩16,982 | ₩14,398 | ₩15,633 | -7.94% | 10만 |
|---|
| 2026.02.10 | ₩16,034 | ₩17,222 | ₩15,748 | ₩16,675 | +4.00% | 12.3만 |
|---|
| 2026.02.09 | ₩14,512 | ₩16,007 | ₩14,298 | ₩16,007 | +10.30% | 8.4만 |
|---|
| 2026.02.06 | ₩14,004 | ₩14,565 | ₩13,350 | ₩14,338 | +2.38% | 8.4만 |
|---|
| 2026.02.05 | ₩14,805 | ₩14,952 | ₩13,377 | ₩13,724 | -7.30% | 10.9만 |
|---|
| 2026.02.04 | ₩16,514 | ₩16,614 | ₩15,178 | ₩15,206 | -7.92% | 10.5만 |
|---|
| 2026.02.03 | ₩15,820 | ₩17,062 | ₩15,486 | ₩16,661 | +5.32% | 12.5만 |
|---|
| 2026.02.02 | ₩14,659 | ₩16,186 | ₩14,659 | ₩15,166 | +3.46% | 7.3만 |
|---|
| 2026.01.30 | ₩15,286 | ₩15,687 | ₩14,445 | ₩14,959 | -2.14% | 11만 |
|---|
| 2026.01.29 | ₩16,174 | ₩16,554 | ₩15,353 | ₩15,540 | -3.92% | 14.5만 |
|---|
| 2026.01.28 | ₩17,569 | ₩17,569 | ₩16,781 | ₩17,275 | -1.67% | 10.6만 |
|---|
| 2026.01.27 | ₩17,849 | ₩17,849 | ₩16,821 | ₩17,569 | -1.57% | 8.7만 |
|---|
| 2026.01.26 | ₩18,010 | ₩18,624 | ₩16,688 | ₩17,849 | -0.89% | 22만 |
|---|
| 2026.01.23 | ₩16,461 | ₩17,582 | ₩15,420 | ₩17,489 | +6.24% | 21.4만 |
|---|
| 2026.01.22 | ₩14,685 | ₩17,088 | ₩14,552 | ₩16,381 | +11.55% | 31.8만 |
|---|
| 2026.01.21 | ₩15,086 | ₩15,233 | ₩13,737 | ₩14,485 | -3.98% | 13.5만 |
|---|
| 2026.01.20 | ₩14,685 | ₩15,259 | ₩13,617 | ₩14,952 | +1.82% | 12.1만 |
|---|
| 2026.01.16 | ₩13,657 | ₩15,019 | ₩12,950 | ₩14,739 | +7.92% | 14.8만 |
|---|
| 2026.01.15 | ₩13,804 | ₩14,018 | ₩13,003 | ₩13,430 | -2.71% | 7.5만 |
|---|
| 2026.01.14 | ₩13,404 | ₩14,018 | ₩12,830 | ₩13,604 | +1.49% | 8.8만 |
|---|
| 2026.01.13 | ₩13,978 | ₩14,245 | ₩13,057 | ₩13,337 | -4.58% | 8만 |
|---|
| 2026.01.12 | ₩13,417 | ₩14,058 | ₩12,723 | ₩13,978 | +4.18% | 11.7만 |
|---|
| 2026.01.09 | ₩13,657 | ₩14,198 | ₩13,017 | ₩13,163 | -3.62% | 6.8만 |
|---|
| 2026.01.08 | ₩12,910 | ₩14,151 | ₩12,843 | ₩13,858 | +7.34% | 8.9만 |
|---|
| 2026.01.07 | ₩12,496 | ₩14,151 | ₩12,496 | ₩12,923 | +3.42% | 11.2만 |
|---|
| 2026.01.06 | ₩12,803 | ₩12,908 | ₩12,282 | ₩12,603 | -1.56% | 5.9만 |
|---|
| 2026.01.05 | ₩13,123 | ₩13,217 | ₩12,296 | ₩12,442 | -5.19% | 7.2만 |
|---|
| 2026.01.02 | ₩11,228 | ₩12,983 | ₩11,214 | ₩12,903 | +14.92% | 13.5만 |
|---|
| 2025.12.31 | ₩10,694 | ₩11,214 | ₩10,694 | ₩10,807 | +1.06% | 3.5만 |
|---|
| 2025.12.30 | ₩10,840 | ₩11,148 | ₩10,680 | ₩10,847 | +0.06% | 6.8만 |
|---|
| 2025.12.29 | ₩11,027 | ₩11,328 | ₩10,800 | ₩10,800 | -2.06% | 3.1만 |
|---|
| 2025.12.26 | ₩11,174 | ₩11,431 | ₩11,081 | ₩11,308 | +1.19% | 2만 |
|---|
| 2025.12.24 | ₩11,348 | ₩11,615 | ₩11,067 | ₩11,094 | -2.24% | 5.1만 |
|---|
| 2025.12.23 | ₩11,067 | ₩11,441 | ₩10,760 | ₩11,374 | +2.77% | 4.1만 |
|---|
| 2025.12.22 | ₩11,014 | ₩11,357 | ₩10,894 | ₩11,254 | +2.18% | 5.1만 |
|---|
| 2025.12.19 | ₩11,234 | ₩11,348 | ₩10,814 | ₩10,894 | -3.03% | 7.6만 |
|---|
| 2025.12.18 | ₩10,333 | ₩11,866 | ₩10,013 | ₩10,800 | +4.52% | 15.1만 |
|---|
| 2025.12.17 | ₩10,774 | ₩11,027 | ₩10,079 | ₩10,093 | -6.32% | 8.1만 |
|---|
| 2025.12.16 | ₩10,760 | ₩11,975 | ₩10,560 | ₩10,947 | +1.74% | 25만 |
|---|
| 2025.12.15 | ₩12,322 | ₩12,533 | ₩10,680 | ₩10,880 | -11.70% | 14.2만 |
|---|
| 2025.12.12 | ₩12,296 | ₩13,350 | ₩12,015 | ₩12,249 | -0.38% | 9.9만 |
|---|
| 2025.12.11 | ₩13,484 | ₩13,684 | ₩11,615 | ₩12,389 | -8.12% | 26.8만 |
|---|
| 2025.12.10 | ₩13,964 | ₩14,111 | ₩12,976 | ₩13,691 | -1.96% | 31.5만 |
|---|
| 2025.12.09 | ₩10,987 | ₩14,018 | ₩10,987 | ₩13,324 | +21.26% | 57.2만 |
|---|
| 2025.12.08 | ₩11,882 | ₩12,282 | ₩10,357 | ₩10,547 | -11.24% | 24.4만 |
|---|
| 2025.12.05 | ₩11,094 | ₩12,456 | ₩10,520 | ₩11,722 | +5.66% | 14.4만 |
|---|
| 2025.12.04 | ₩9,893 | ₩11,441 | ₩9,893 | ₩11,094 | +12.15% | 14.4만 |
|---|
| 2025.12.03 | ₩9,626 | ₩10,013 | ₩9,385 | ₩9,919 | +3.05% | 6.3만 |
|---|
| 2025.12.02 | ₩9,132 | ₩10,120 | ₩9,105 | ₩9,652 | +5.70% | 6.4만 |
|---|
| 2025.12.01 | ₩9,105 | ₩9,305 | ₩8,678 | ₩9,118 | +0.15% | 3.5만 |
|---|
| 2025.11.28 | ₩8,558 | ₩9,732 | ₩8,558 | ₩9,319 | +8.89% | 4.4만 |
|---|
| 2025.11.26 | ₩8,998 | ₩9,172 | ₩8,451 | ₩8,517 | -5.34% | 3.4만 |
|---|
| 2025.11.25 | ₩8,624 | ₩8,978 | ₩8,395 | ₩8,931 | +3.56% | 9.1만 |
|---|
| 2025.11.24 | ₩8,611 | ₩9,052 | ₩8,237 | ₩8,691 | +0.93% | 3.9만 |
|---|
| 2025.11.21 | ₩8,491 | ₩8,754 | ₩8,010 | ₩8,704 | +2.52% | 8.8만 |
|---|
| 2025.11.20 | ₩10,573 | ₩10,573 | ₩8,477 | ₩8,484 | -19.76% | 10.9만 |
|---|
| 2025.11.19 | ₩9,732 | ₩10,656 | ₩9,732 | ₩10,160 | +4.39% | 11.6만 |
|---|
| 2025.11.18 | ₩9,692 | ₩9,999 | ₩9,399 | ₩9,759 | +0.69% | 10.2만 |
|---|
| 2025.11.17 | ₩10,013 | ₩10,652 | ₩9,425 | ₩9,772 | -2.40% | 7.9만 |
|---|
| 2025.11.14 | ₩10,013 | ₩10,173 | ₩9,198 | ₩10,093 | +0.80% | 24.1만 |
|---|
| 2025.11.13 | ₩10,013 | ₩10,480 | ₩10,013 | ₩10,086 | +0.73% | 11만 |
|---|
| 2025.11.12 | ₩10,306 | ₩10,373 | ₩9,999 | ₩10,013 | -2.85% | 11.8만 |
|---|
| 2025.11.11 | ₩9,412 | ₩10,507 | ₩9,412 | ₩10,173 | +8.09% | 18.6만 |
|---|
| 2025.11.10 | ₩9,879 | ₩10,146 | ₩9,214 | ₩9,505 | -3.78% | 10.2만 |
|---|
| 2025.11.07 | ₩8,678 | ₩9,626 | ₩8,526 | ₩9,545 | +10.00% | 12.1만 |
|---|
| 2025.11.06 | ₩9,826 | ₩10,106 | ₩8,931 | ₩9,078 | -7.61% | 13만 |
|---|
| 2025.11.05 | ₩9,826 | ₩10,236 | ₩9,719 | ₩9,919 | +0.95% | 7.7만 |
|---|
| 2025.11.04 | ₩10,427 | ₩10,934 | ₩9,719 | ₩9,999 | -4.10% | 19.1만 |
|---|
| 2025.11.03 | ₩12,429 | ₩12,437 | ₩10,974 | ₩11,041 | -11.17% | 20.2만 |
|---|
| 2025.10.31 | ₩12,709 | ₩12,713 | ₩11,374 | ₩12,683 | -0.21% | 22.4만 |
|---|
| 2025.10.30 | ₩10,840 | ₩12,803 | ₩10,520 | ₩12,296 | +13.42% | 36.3만 |
|---|
| 2025.10.29 | ₩10,600 | ₩11,682 | ₩10,600 | ₩10,760 | +1.51% | 70.4만 |
|---|
| 2025.10.28 | ₩12,082 | ₩12,536 | ₩10,840 | ₩11,107 | -8.07% | 21.5만 |
|---|
| 2025.10.27 | ₩12,576 | ₩12,665 | ₩11,334 | ₩11,348 | -9.77% | 20.2만 |
|---|
| 2025.10.24 | ₩13,310 | ₩13,377 | ₩12,322 | ₩13,030 | -2.11% | 20.4만 |
|---|
| 2025.10.23 | ₩11,481 | ₩13,017 | ₩11,481 | ₩12,843 | +11.86% | 26.9만 |
|---|
| 2025.10.22 | ₩13,631 | ₩13,859 | ₩10,387 | ₩11,201 | -17.83% | 94.1만 |
|---|
| 2025.10.21 | ₩13,270 | ₩13,270 | ₩11,882 | ₩12,669 | -4.53% | 32.9만 |
|---|
| 2025.10.20 | ₩14,352 | ₩14,886 | ₩12,850 | ₩13,377 | -6.79% | 20.8만 |
|---|
| 2025.10.17 | ₩14,071 | ₩14,538 | ₩12,229 | ₩13,764 | -2.18% | 43만 |
|---|
| 2025.10.16 | ₩17,796 | ₩17,889 | ₩13,337 | ₩14,271 | -19.80% | 96.2만 |
|---|
| 2025.10.15 | ₩23,003 | ₩23,697 | ₩17,415 | ₩17,903 | -22.17% | 104.8만 |
|---|
| 2025.10.14 | ₩15,146 | ₩22,682 | ₩12,616 | ₩19,772 | +30.54% | 159.2만 |
|---|
| 2025.10.13 | ₩10,840 | ₩18,624 | ₩10,026 | ₩16,261 | +50.00% | 515.3만 |
|---|
| 2025.10.10 | ₩12,389 | ₩12,456 | ₩10,480 | ₩10,880 | -12.18% | 33.5만 |
|---|