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 | ₩10,287 | ₩10,354 | ₩9,527 | ₩9,780 | -4.94% | 197.7만 |
| 2026.10.08 | ₩10,314 | ₩10,461 | ₩10,000 | ₩10,127 | -1.81% | 207만 |
| 2026.10.07 | ₩10,581 | ₩10,608 | ₩10,327 | ₩10,595 | +0.13% | 138.2만 |
| 2026.10.06 | ₩10,862 | ₩11,196 | ₩10,755 | ₩10,848 | -0.12% | 96.7만 |
| 2026.10.05 | ₩10,989 | ₩11,036 | ₩10,742 | ₩10,835 | -1.40% | 87.8만 |
| 2026.10.02 | ₩11,089 | ₩11,231 | ₩10,782 | ₩10,848 | -2.17% | 130.1만 |
| 2026.10.01 | ₩10,848 | ₩10,969 | ₩10,461 | ₩10,835 | -0.12% | 203.8만 |
| 2026.09.30 | ₩10,862 | ₩11,343 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,915 |
| +0.49% |
| 184.4만 |
| 2026.09.29 | ₩11,490 | ₩11,623 | ₩10,675 | ₩10,688 | -6.98% | 235만 |
|---|
| 2026.09.28 | ₩11,436 | ₩11,630 | ₩11,169 | ₩11,249 | -1.64% | 158.4만 |
|---|
| 2026.09.25 | ₩11,496 | ₩11,891 | ₩11,196 | ₩11,891 | +3.43% | 172.9만 |
|---|
| 2026.09.24 | ₩11,196 | ₩11,557 | ₩10,862 | ₩11,383 | +1.67% | 162.8만 |
|---|
| 2026.09.23 | ₩11,891 | ₩11,891 | ₩11,410 | ₩11,583 | -2.58% | 154.5만 |
|---|
| 2026.09.22 | ₩12,559 | ₩12,585 | ₩11,797 | ₩12,064 | -3.94% | 197.7만 |
|---|
| 2026.09.21 | ₩11,757 | ₩12,492 | ₩11,623 | ₩12,465 | +6.02% | 295.6만 |
|---|
| 2026.09.18 | ₩11,049 | ₩11,182 | ₩10,702 | ₩11,036 | -0.12% | 456.3만 |
|---|
| 2026.09.17 | ₩11,503 | ₩11,583 | ₩11,022 | ₩11,022 | -4.18% | 193.3만 |
|---|
| 2026.09.16 | ₩11,410 | ₩11,476 | ₩10,595 | ₩10,889 | -4.57% | 236.7만 |
|---|
| 2026.09.15 | ₩11,289 | ₩11,382 | ₩11,062 | ₩11,309 | +0.18% | 142.4만 |
|---|
| 2026.09.14 | ₩10,982 | ₩11,557 | ₩10,848 | ₩11,383 | +3.65% | 206.8만 |
|---|
| 2026.09.11 | ₩11,864 | ₩11,864 | ₩11,169 | ₩11,236 | -5.29% | 247.5만 |
|---|
| 2026.09.10 | ₩12,358 | ₩12,452 | ₩11,704 | ₩11,744 | -4.97% | 260.2만 |
|---|
| 2026.09.09 | ₩13,427 | ₩13,814 | ₩12,706 | ₩12,746 | -5.07% | 179.9만 |
|---|
| 2026.09.08 | ₩13,407 | ₩14,095 | ₩13,360 | ₩13,480 | +0.55% | 153.8만 |
|---|
| 2026.09.04 | ₩13,440 | ₩14,242 | ₩13,307 | ₩13,494 | +0.40% | 132.7만 |
|---|
| 2026.09.03 | ₩13,641 | ₩13,895 | ₩13,320 | ₩13,440 | -1.47% | 116.1만 |
|---|
| 2026.09.02 | ₩13,507 | ₩13,975 | ₩12,999 | ₩13,641 | +0.99% | 177.7만 |
|---|
| 2026.09.01 | ₩13,360 | ₩13,708 | ₩13,104 | ₩13,333 | -0.20% | 231.1만 |
|---|
| 2026.08.31 | ₩13,788 | ₩14,148 | ₩13,521 | ₩13,828 | +0.29% | 119.8만 |
|---|
| 2026.08.28 | ₩14,963 | ₩15,150 | ₩13,868 | ₩13,895 | -7.14% | 203.8만 |
|---|
| 2026.08.27 | ₩15,404 | ₩15,605 | ₩15,030 | ₩15,257 | -0.95% | 116.3만 |
|---|
| 2026.08.26 | ₩15,725 | ₩16,460 | ₩15,224 | ₩15,431 | -1.87% | 141.9만 |
|---|
| 2026.08.25 | ₩15,137 | ₩16,299 | ₩14,857 | ₩16,246 | +7.33% | 220.8만 |
|---|
| 2026.08.24 | ₩15,899 | ₩16,259 | ₩14,723 | ₩14,816 | -6.81% | 269.2만 |
|---|
| 2026.08.21 | ₩15,110 | ₩16,700 | ₩14,857 | ₩16,700 | +10.52% | 290.5만 |
|---|
| 2026.08.20 | ₩16,112 | ₩16,286 | ₩14,603 | ₩14,790 | -8.21% | 307.2만 |
|---|
| 2026.08.19 | ₩17,969 | ₩18,237 | ₩16,567 | ₩16,714 | -6.99% | 207.5만 |
|---|
| 2026.08.18 | ₩17,622 | ₩18,744 | ₩17,475 | ₩18,036 | +2.35% | 188.9만 |
|---|
| 2026.08.17 | ₩19,586 | ₩19,586 | ₩16,901 | ₩18,511 | -5.49% | 328.1만 |
|---|
| 2026.08.14 | ₩17,682 | ₩20,508 | ₩17,529 | ₩19,666 | +11.22% | 513.1만 |
|---|
| 2026.08.13 | ₩16,754 | ₩17,883 | ₩16,112 | ₩17,301 | +3.27% | 265.4만 |
|---|
| 2026.08.12 | ₩17,542 | ₩17,969 | ₩16,674 | ₩16,754 | -4.49% | 197.5만 |
|---|
| 2026.08.11 | ₩16,807 | ₩17,542 | ₩16,609 | ₩17,034 | +1.35% | 214만 |
|---|
| 2026.08.10 | ₩17,442 | ₩17,976 | ₩16,607 | ₩17,348 | -0.54% | 469만 |
|---|
| 2026.08.07 | ₩14,696 | ₩16,672 | ₩14,696 | ₩16,393 | +11.55% | 390.1만 |
|---|
| 2026.08.06 | ₩12,853 | ₩14,547 | ₩12,452 | ₩14,282 | +11.12% | 284만 |
|---|
| 2026.08.05 | ₩15,164 | ₩15,164 | ₩12,906 | ₩12,959 | -14.54% | 398.1만 |
|---|
| 2026.08.04 | ₩13,654 | ₩14,816 | ₩13,347 | ₩14,576 | +6.75% | 393.5만 |
|---|
| 2026.08.03 | ₩11,971 | ₩13,975 | ₩11,637 | ₩13,200 | +10.27% | 400.5만 |
|---|
| 2026.07.31 | ₩12,372 | ₩12,692 | ₩11,623 | ₩11,730 | -5.18% | 430.7만 |
|---|
| 2026.07.30 | ₩10,648 | ₩11,837 | ₩10,100 | ₩11,777 | +10.60% | 441만 |
|---|
| 2026.07.29 | ₩10,341 | ₩11,356 | ₩9,860 | ₩10,007 | -3.23% | 717.6만 |
|---|
| 2026.07.28 | ₩10,327 | ₩10,621 | ₩9,459 | ₩9,793 | -5.17% | 223.1만 |
|---|
| 2026.07.27 | ₩9,606 | ₩10,448 | ₩9,593 | ₩10,354 | +7.79% | 238.8만 |
|---|
| 2026.07.24 | ₩10,060 | ₩10,114 | ₩9,118 | ₩9,386 | -6.71% | 313.5만 |
|---|
| 2026.07.23 | ₩10,688 | ₩10,915 | ₩9,793 | ₩9,980 | -6.63% | 316.6만 |
|---|
| 2026.07.22 | ₩11,877 | ₩12,131 | ₩10,902 | ₩10,942 | -7.87% | 172.9만 |
|---|
| 2026.07.21 | ₩11,450 | ₩12,358 | ₩11,436 | ₩12,024 | +5.02% | 198만 |
|---|
| 2026.07.20 | ₩12,011 | ₩12,051 | ₩10,675 | ₩11,223 | -6.56% | 283.3만 |
|---|
| 2026.07.17 | ₩12,639 | ₩13,093 | ₩11,864 | ₩11,871 | -6.08% | 190.6만 |
|---|
| 2026.07.16 | ₩14,269 | ₩14,429 | ₩12,492 | ₩13,080 | -8.33% | 236만 |
|---|
| 2026.07.15 | ₩14,309 | ₩14,696 | ₩14,001 | ₩14,482 | +1.21% | 105.9만 |
|---|
| 2026.07.14 | ₩15,004 | ₩15,004 | ₩14,001 | ₩14,389 | -4.10% | 116.6만 |
|---|
| 2026.07.13 | ₩16,032 | ₩16,159 | ₩14,182 | ₩14,790 | -7.75% | 231.2만 |
|---|
| 2026.07.10 | ₩17,368 | ₩18,023 | ₩16,380 | ₩16,406 | -5.54% | 119.9만 |
|---|
| 2026.07.09 | ₩17,261 | ₩17,949 | ₩17,034 | ₩17,342 | +0.46% | 109.7만 |
|---|
| 2026.07.08 | ₩15,965 | ₩17,702 | ₩15,965 | ₩17,235 | +7.95% | 159만 |
|---|
| 2026.07.07 | ₩16,780 | ₩16,914 | ₩15,311 | ₩16,273 | -3.03% | 255.5만 |
|---|
| 2026.07.06 | ₩17,742 | ₩18,711 | ₩16,780 | ₩17,021 | -4.07% | 290.1만 |
|---|
| 2026.07.02 | ₩20,348 | ₩21,363 | ₩17,448 | ₩17,742 | -12.80% | 323.5만 |
|---|
| 2026.07.01 | ₩19,753 | ₩21,376 | ₩18,704 | ₩20,027 | +1.39% | 287.6만 |
|---|
| 2026.06.30 | ₩19,305 | ₩19,840 | ₩18,197 | ₩19,305 | 0.00% | 243.9만 |
|---|
| 2026.06.29 | ₩19,746 | ₩19,746 | ₩17,769 | ₩19,012 | -3.72% | 208.5만 |
|---|
| 2026.06.26 | ₩18,531 | ₩20,573 | ₩18,223 | ₩19,613 | +5.84% | 1053.8만 |
|---|
| 2026.06.25 | ₩22,165 | ₩22,178 | ₩17,769 | ₩19,038 | -14.10% | 428.6만 |
|---|
| 2026.06.24 | ₩25,424 | ₩25,424 | ₩21,777 | ₩22,271 | -12.40% | 252.4만 |
|---|
| 2026.06.23 | ₩24,169 | ₩27,509 | ₩23,982 | ₩25,612 | +5.97% | 259.5만 |
|---|
| 2026.06.22 | ₩24,316 | ₩26,400 | ₩24,182 | ₩26,320 | +8.24% | 256.4만 |
|---|
| 2026.06.18 | ₩22,712 | ₩23,982 | ₩21,565 | ₩23,754 | +4.59% | 690.8만 |
|---|
| 2026.06.17 | ₩19,933 | ₩22,378 | ₩19,265 | ₩22,191 | +11.33% | 264.2만 |
|---|
| 2026.06.16 | ₩20,882 | ₩22,124 | ₩19,346 | ₩19,493 | -6.65% | 266만 |
|---|
| 2026.06.15 | ₩22,018 | ₩23,760 | ₩20,267 | ₩20,575 | -6.55% | 275.3만 |
|---|
| 2026.06.12 | ₩19,232 | ₩22,325 | ₩18,985 | ₩20,334 | +5.73% | 403만 |
|---|
| 2026.06.11 | ₩18,557 | ₩19,239 | ₩17,876 | ₩18,784 | +1.22% | 175.4만 |
|---|
| 2026.06.10 | ₩16,446 | ₩18,925 | ₩16,366 | ₩18,584 | +13.00% | 292.5만 |
|---|
| 2026.06.09 | ₩18,865 | ₩18,865 | ₩15,965 | ₩16,740 | -11.26% | 287.9만 |
|---|
| 2026.06.08 | ₩17,301 | ₩19,599 | ₩16,253 | ₩18,931 | +9.42% | 336.1만 |
|---|
| 2026.06.05 | ₩18,170 | ₩18,330 | ₩16,059 | ₩16,674 | -8.24% | 237.2만 |
|---|
| 2026.06.04 | ₩18,838 | ₩18,878 | ₩17,114 | ₩18,357 | -2.55% | 404만 |
|---|
| 2026.06.03 | ₩15,191 | ₩18,477 | ₩13,868 | ₩18,437 | +21.37% | 489.7만 |
|---|
| 2026.06.02 | ₩14,389 | ₩16,263 | ₩14,322 | ₩15,551 | +8.08% | 264.6만 |
|---|
| 2026.06.01 | ₩12,545 | ₩15,324 | ₩12,478 | ₩14,683 | +17.04% | 424만 |
|---|
| 2026.05.29 | ₩13,280 | ₩13,293 | ₩12,131 | ₩12,238 | -7.85% | 196만 |
|---|
| 2026.05.28 | ₩12,692 | ₩13,547 | ₩12,417 | ₩12,999 | +2.42% | 206.3만 |
|---|
| 2026.05.27 | ₩13,908 | ₩13,908 | ₩12,111 | ₩12,639 | -9.13% | 219.5만 |
|---|
| 2026.05.26 | ₩13,467 | ₩14,334 | ₩12,973 | ₩14,095 | +4.66% | 247.3만 |
|---|
| 2026.05.22 | ₩12,893 | ₩13,841 | ₩12,706 | ₩13,080 | +1.45% | 123.3만 |
|---|
| 2026.05.21 | ₩12,091 | ₩13,093 | ₩11,864 | ₩12,906 | +6.74% | 206.2만 |
|---|
| 2026.05.20 | ₩12,038 | ₩12,171 | ₩11,583 | ₩11,944 | -0.78% | 114.3만 |
|---|
| 2026.05.19 | ₩11,864 | ₩12,158 | ₩11,370 | ₩11,917 | +0.45% | 144.5만 |
|---|
| 2026.05.18 | ₩11,383 | ₩11,810 | ₩10,969 | ₩11,730 | +3.05% | 116만 |
|---|
| 2026.05.15 | ₩11,675 | ₩11,837 | ₩11,249 | ₩11,543 | -1.13% | 91.5만 |
|---|
| 2026.05.14 | ₩11,891 | ₩12,024 | ₩11,236 | ₩11,877 | -0.11% | 127만 |
|---|
| 2026.05.13 | ₩12,011 | ₩12,305 | ₩11,757 | ₩11,877 | -1.11% | 116.7만 |
|---|
| 2026.05.12 | ₩12,412 | ₩12,919 | ₩11,877 | ₩12,158 | -2.05% | 115.8만 |
|---|
| 2026.05.11 | ₩13,160 | ₩13,160 | ₩12,291 | ₩12,505 | -4.97% | 163만 |
|---|
| 2026.05.08 | ₩13,093 | ₩13,293 | ₩12,425 | ₩13,213 | +0.92% | 125.3만 |
|---|
| 2026.05.07 | ₩13,948 | ₩13,975 | ₩12,425 | ₩12,759 | -8.52% | 202만 |
|---|
| 2026.05.06 | ₩12,799 | ₩14,055 | ₩12,692 | ₩13,948 | +8.98% | 240.6만 |
|---|
| 2026.05.05 | ₩12,893 | ₩13,073 | ₩12,465 | ₩12,599 | -2.28% | 139.5만 |
|---|
| 2026.05.04 | ₩13,160 | ₩13,734 | ₩12,438 | ₩12,625 | -4.06% | 195.3만 |
|---|
| 2026.05.01 | ₩11,737 | ₩13,480 | ₩11,663 | ₩13,160 | +12.12% | 241만 |
|---|
| 2026.04.30 | ₩10,969 | ₩11,717 | ₩10,715 | ₩11,610 | +5.85% | 163.7만 |
|---|
| 2026.04.29 | ₩11,984 | ₩11,997 | ₩10,688 | ₩10,822 | -9.70% | 150.3만 |
|---|
| 2026.04.28 | ₩11,877 | ₩12,448 | ₩11,597 | ₩11,997 | +1.01% | 169.3만 |
|---|
| 2026.04.27 | ₩11,837 | ₩12,024 | ₩11,329 | ₩11,837 | 0.00% | 150.8만 |
|---|
| 2026.04.24 | ₩11,516 | ₩11,891 | ₩11,054 | ₩11,837 | +2.78% | 136.2만 |
|---|
| 2026.04.23 | ₩12,398 | ₩12,425 | ₩11,356 | ₩11,530 | -7.00% | 177.5만 |
|---|
| 2026.04.22 | ₩13,320 | ₩13,320 | ₩12,171 | ₩12,545 | -5.82% | 225.9만 |
|---|
| 2026.04.21 | ₩14,295 | ₩14,442 | ₩13,333 | ₩13,480 | -5.70% | 133.6만 |
|---|
| 2026.04.20 | ₩14,963 | ₩15,124 | ₩14,229 | ₩14,563 | -2.68% | 108.4만 |
|---|
| 2026.04.17 | ₩16,299 | ₩16,540 | ₩14,963 | ₩15,191 | -6.80% | 156.3만 |
|---|
| 2026.04.16 | ₩17,553 | ₩17,553 | ₩15,491 | ₩15,618 | -11.02% | 166.8만 |
|---|
| 2026.04.15 | ₩16,941 | ₩17,673 | ₩15,979 | ₩17,114 | +1.03% | 145.7만 |
|---|
| 2026.04.14 | ₩18,023 | ₩18,370 | ₩15,725 | ₩16,580 | -8.01% | 178.5만 |
|---|
| 2026.04.13 | ₩15,631 | ₩17,368 | ₩14,776 | ₩17,168 | +9.83% | 216.4만 |
|---|
| 2026.04.10 | ₩13,307 | ₩16,674 | ₩13,026 | ₩15,752 | +18.37% | 407.9만 |
|---|
| 2026.04.09 | ₩11,249 | ₩13,260 | ₩11,129 | ₩13,200 | +17.34% | 312.2만 |
|---|
| 2026.04.08 | ₩11,129 | ₩11,553 | ₩10,155 | ₩10,675 | -4.08% | 153.2만 |
|---|
| 2026.04.07 | ₩11,410 | ₩11,824 | ₩9,927 | ₩10,474 | -8.20% | 172.1만 |
|---|
| 2026.04.06 | ₩12,398 | ₩12,492 | ₩11,423 | ₩11,610 | -6.36% | 88.7만 |
|---|
| 2026.04.02 | ₩11,837 | ₩12,719 | ₩11,570 | ₩12,278 | +3.72% | 114.6만 |
|---|
| 2026.04.01 | ₩13,587 | ₩13,895 | ₩12,051 | ₩12,171 | -10.42% | 156.2만 |
|---|
| 2026.03.31 | ₩13,133 | ₩13,494 | ₩12,372 | ₩13,040 | -0.71% | 138.6만 |
|---|
| 2026.03.30 | ₩13,483 | ₩13,948 | ₩12,345 | ₩12,732 | -5.57% | 120.7만 |
|---|
| 2026.03.27 | ₩12,959 | ₩13,347 | ₩12,372 | ₩13,333 | +2.89% | 102.4만 |
|---|
| 2026.03.26 | ₩14,242 | ₩14,295 | ₩12,914 | ₩13,333 | -6.38% | 161.5만 |
|---|
| 2026.03.25 | ₩14,723 | ₩15,845 | ₩14,242 | ₩14,322 | -2.72% | 145.2만 |
|---|
| 2026.03.24 | ₩15,471 | ₩15,484 | ₩14,068 | ₩14,416 | -6.82% | 187.5만 |
|---|
| 2026.03.23 | ₩16,420 | ₩16,500 | ₩14,108 | ₩15,471 | -5.78% | 213.6만 |
|---|
| 2026.03.20 | ₩19,172 | ₩19,239 | ₩15,925 | ₩16,152 | -15.75% | 159.8만 |
|---|
| 2026.03.19 | ₩17,734 | ₩19,305 | ₩17,368 | ₩18,945 | +6.83% | 133.3만 |
|---|
| 2026.03.18 | ₩18,036 | ₩19,038 | ₩17,368 | ₩18,517 | +2.67% | 152.6만 |
|---|
| 2026.03.17 | ₩15,364 | ₩18,464 | ₩15,284 | ₩18,370 | +19.57% | 290만 |
|---|
| 2026.03.16 | ₩16,967 | ₩17,021 | ₩14,015 | ₩15,030 | -11.42% | 210.3만 |
|---|
| 2026.03.13 | ₩19,399 | ₩19,399 | ₩15,378 | ₩16,012 | -17.46% | 268.3만 |
|---|
| 2026.03.12 | ₩22,138 | ₩22,151 | ₩18,971 | ₩18,998 | -14.18% | 166.8만 |
|---|
| 2026.03.11 | ₩23,447 | ₩23,594 | ₩21,376 | ₩22,539 | -3.87% | 164.5만 |
|---|
| 2026.03.10 | ₩21,537 | ₩23,915 | ₩20,174 | ₩23,741 | +10.24% | 171.6만 |
|---|
| 2026.03.09 | ₩23,180 | ₩23,180 | ₩19,800 | ₩20,815 | -10.20% | 184.5만 |
|---|
| 2026.03.06 | ₩23,380 | ₩24,289 | ₩21,510 | ₩23,380 | 0.00% | 340.7만 |
|---|
| 2026.03.05 | ₩35,071 | ₩35,592 | ₩27,709 | ₩28,978 | -17.37% | 196.3만 |
|---|
| 2026.03.04 | ₩32,606 | ₩35,939 | ₩28,724 | ₩34,576 | +6.04% | 218.5만 |
|---|
| 2026.03.03 | ₩24,837 | ₩29,259 | ₩23,380 | ₩28,217 | +13.61% | 189.9만 |
|---|
| 2026.03.02 | ₩24,062 | ₩24,115 | ₩18,704 | ₩23,982 | -0.33% | 130.1만 |
|---|
| 2026.02.27 | ₩19,025 | ₩26,386 | ₩18,050 | ₩24,663 | +29.63% | 109.8만 |
|---|
| 2026.02.26 | ₩21,777 | ₩21,804 | ₩16,600 | ₩18,664 | -14.29% | 46만 |
|---|
| 2026.02.25 | ₩23,928 | ₩24,048 | ₩19,653 | ₩21,350 | -10.78% | 57.4만 |
|---|
| 2026.02.24 | ₩20,575 | ₩25,277 | ₩19,054 | ₩24,249 | +17.86% | 84.2만 |
|---|
| 2026.02.23 | ₩17,502 | ₩21,376 | ₩17,014 | ₩20,575 | +17.56% | 43.4만 |
|---|
| 2026.02.20 | ₩16,540 | ₩18,036 | ₩16,179 | ₩17,502 | +5.82% | 21.9만 |
|---|
| 2026.02.19 | ₩15,832 | ₩16,473 | ₩14,756 | ₩16,473 | +4.05% | 14.2만 |
|---|
| 2026.02.18 | ₩13,975 | ₩15,965 | ₩13,561 | ₩15,885 | +13.67% | 10.6만 |
|---|
| 2026.02.17 | ₩13,293 | ₩14,015 | ₩12,425 | ₩13,975 | +5.13% | 10.9만 |
|---|
| 2026.02.13 | ₩13,855 | ₩14,362 | ₩13,106 | ₩13,267 | -4.24% | 8.4만 |
|---|
| 2026.02.12 | ₩15,631 | ₩15,631 | ₩13,774 | ₩13,855 | -11.37% | 10.4만 |
|---|
| 2026.02.11 | ₩16,994 | ₩16,994 | ₩14,409 | ₩15,645 | -7.94% | 10만 |
|---|
| 2026.02.10 | ₩16,046 | ₩17,235 | ₩15,760 | ₩16,687 | +4.00% | 12.3만 |
|---|
| 2026.02.09 | ₩14,523 | ₩16,019 | ₩14,309 | ₩16,019 | +10.30% | 8.4만 |
|---|
| 2026.02.06 | ₩14,015 | ₩14,576 | ₩13,360 | ₩14,349 | +2.38% | 8.4만 |
|---|
| 2026.02.05 | ₩14,816 | ₩14,963 | ₩13,387 | ₩13,734 | -7.30% | 10.9만 |
|---|
| 2026.02.04 | ₩16,527 | ₩16,627 | ₩15,189 | ₩15,217 | -7.92% | 10.5만 |
|---|
| 2026.02.03 | ₩15,832 | ₩17,074 | ₩15,498 | ₩16,674 | +5.32% | 12.5만 |
|---|
| 2026.02.02 | ₩14,669 | ₩16,198 | ₩14,669 | ₩15,177 | +3.46% | 7.3만 |
|---|
| 2026.01.30 | ₩15,297 | ₩15,698 | ₩14,456 | ₩14,970 | -2.14% | 11만 |
|---|
| 2026.01.29 | ₩16,186 | ₩16,567 | ₩15,364 | ₩15,551 | -3.92% | 14.5만 |
|---|
| 2026.01.28 | ₩17,582 | ₩17,582 | ₩16,794 | ₩17,288 | -1.67% | 10.6만 |
|---|
| 2026.01.27 | ₩17,863 | ₩17,863 | ₩16,834 | ₩17,582 | -1.57% | 8.7만 |
|---|
| 2026.01.26 | ₩18,023 | ₩18,637 | ₩16,700 | ₩17,863 | -0.89% | 22만 |
|---|
| 2026.01.23 | ₩16,473 | ₩17,595 | ₩15,431 | ₩17,502 | +6.24% | 21.4만 |
|---|
| 2026.01.22 | ₩14,696 | ₩17,101 | ₩14,563 | ₩16,393 | +11.55% | 31.8만 |
|---|
| 2026.01.21 | ₩15,097 | ₩15,244 | ₩13,748 | ₩14,496 | -3.98% | 13.5만 |
|---|
| 2026.01.20 | ₩14,696 | ₩15,271 | ₩13,627 | ₩14,963 | +1.82% | 12.1만 |
|---|
| 2026.01.16 | ₩13,667 | ₩15,030 | ₩12,959 | ₩14,750 | +7.92% | 14.8만 |
|---|
| 2026.01.15 | ₩13,814 | ₩14,028 | ₩13,013 | ₩13,440 | -2.71% | 7.5만 |
|---|
| 2026.01.14 | ₩13,414 | ₩14,028 | ₩12,839 | ₩13,614 | +1.49% | 8.8만 |
|---|
| 2026.01.13 | ₩13,988 | ₩14,255 | ₩13,066 | ₩13,347 | -4.58% | 8만 |
|---|
| 2026.01.12 | ₩13,427 | ₩14,068 | ₩12,732 | ₩13,988 | +4.18% | 11.7만 |
|---|
| 2026.01.09 | ₩13,667 | ₩14,209 | ₩13,026 | ₩13,173 | -3.62% | 6.8만 |
|---|
| 2026.01.08 | ₩12,919 | ₩14,162 | ₩12,853 | ₩13,868 | +7.34% | 8.9만 |
|---|
| 2026.01.07 | ₩12,505 | ₩14,162 | ₩12,505 | ₩12,933 | +3.42% | 11.2만 |
|---|
| 2026.01.06 | ₩12,812 | ₩12,918 | ₩12,291 | ₩12,612 | -1.56% | 5.9만 |
|---|
| 2026.01.05 | ₩13,133 | ₩13,227 | ₩12,305 | ₩12,452 | -5.19% | 7.2만 |
|---|
| 2026.01.02 | ₩11,236 | ₩12,993 | ₩11,223 | ₩12,913 | +14.92% | 13.5만 |
|---|
| 2025.12.31 | ₩10,702 | ₩11,223 | ₩10,702 | ₩10,815 | +1.06% | 3.5만 |
|---|
| 2025.12.30 | ₩10,848 | ₩11,156 | ₩10,688 | ₩10,855 | +0.06% | 6.8만 |
|---|
| 2025.12.29 | ₩11,036 | ₩11,336 | ₩10,808 | ₩10,808 | -2.06% | 3.1만 |
|---|
| 2025.12.26 | ₩11,182 | ₩11,439 | ₩11,089 | ₩11,316 | +1.19% | 2만 |
|---|
| 2025.12.24 | ₩11,356 | ₩11,623 | ₩11,076 | ₩11,102 | -2.24% | 5.1만 |
|---|
| 2025.12.23 | ₩11,076 | ₩11,450 | ₩10,768 | ₩11,383 | +2.77% | 4.1만 |
|---|
| 2025.12.22 | ₩11,022 | ₩11,366 | ₩10,902 | ₩11,263 | +2.18% | 5.1만 |
|---|
| 2025.12.19 | ₩11,243 | ₩11,356 | ₩10,822 | ₩10,902 | -3.03% | 7.6만 |
|---|
| 2025.12.18 | ₩10,341 | ₩11,875 | ₩10,020 | ₩10,808 | +4.52% | 15.1만 |
|---|
| 2025.12.17 | ₩10,782 | ₩11,036 | ₩10,087 | ₩10,100 | -6.32% | 8.1만 |
|---|
| 2025.12.16 | ₩10,768 | ₩11,984 | ₩10,568 | ₩10,955 | +1.74% | 25만 |
|---|
| 2025.12.15 | ₩12,331 | ₩12,543 | ₩10,688 | ₩10,889 | -11.70% | 14.2만 |
|---|
| 2025.12.12 | ₩12,305 | ₩13,360 | ₩12,024 | ₩12,258 | -0.38% | 9.9만 |
|---|
| 2025.12.11 | ₩13,494 | ₩13,694 | ₩11,623 | ₩12,398 | -8.12% | 26.8만 |
|---|
| 2025.12.10 | ₩13,975 | ₩14,122 | ₩12,986 | ₩13,701 | -1.96% | 31.5만 |
|---|
| 2025.12.09 | ₩10,995 | ₩14,028 | ₩10,995 | ₩13,333 | +21.26% | 57.2만 |
|---|
| 2025.12.08 | ₩11,891 | ₩12,291 | ₩10,365 | ₩10,555 | -11.24% | 24.4만 |
|---|
| 2025.12.05 | ₩11,102 | ₩12,465 | ₩10,528 | ₩11,730 | +5.66% | 14.4만 |
|---|
| 2025.12.04 | ₩9,900 | ₩11,450 | ₩9,900 | ₩11,102 | +12.15% | 14.4만 |
|---|
| 2025.12.03 | ₩9,633 | ₩10,020 | ₩9,392 | ₩9,927 | +3.05% | 6.3만 |
|---|
| 2025.12.02 | ₩9,138 | ₩10,127 | ₩9,112 | ₩9,659 | +5.70% | 6.4만 |
|---|
| 2025.12.01 | ₩9,112 | ₩9,312 | ₩8,684 | ₩9,125 | +0.15% | 3.5만 |
|---|
| 2025.11.28 | ₩8,564 | ₩9,740 | ₩8,564 | ₩9,325 | +8.89% | 4.4만 |
|---|
| 2025.11.26 | ₩9,005 | ₩9,178 | ₩8,457 | ₩8,524 | -5.34% | 3.4만 |
|---|
| 2025.11.25 | ₩8,631 | ₩8,985 | ₩8,401 | ₩8,938 | +3.56% | 9.1만 |
|---|
| 2025.11.24 | ₩8,617 | ₩9,058 | ₩8,243 | ₩8,697 | +0.93% | 3.9만 |
|---|
| 2025.11.21 | ₩8,497 | ₩8,760 | ₩8,016 | ₩8,711 | +2.52% | 8.8만 |
|---|
| 2025.11.20 | ₩10,581 | ₩10,581 | ₩8,484 | ₩8,490 | -19.76% | 10.9만 |
|---|
| 2025.11.19 | ₩9,740 | ₩10,664 | ₩9,740 | ₩10,167 | +4.39% | 11.6만 |
|---|
| 2025.11.18 | ₩9,700 | ₩10,007 | ₩9,406 | ₩9,766 | +0.69% | 10.2만 |
|---|
| 2025.11.17 | ₩10,020 | ₩10,660 | ₩9,432 | ₩9,780 | -2.40% | 7.9만 |
|---|
| 2025.11.14 | ₩10,020 | ₩10,180 | ₩9,205 | ₩10,100 | +0.80% | 24.1만 |
|---|
| 2025.11.13 | ₩10,020 | ₩10,488 | ₩10,020 | ₩10,094 | +0.73% | 11만 |
|---|
| 2025.11.12 | ₩10,314 | ₩10,381 | ₩10,007 | ₩10,020 | -2.85% | 11.8만 |
|---|
| 2025.11.11 | ₩9,419 | ₩10,514 | ₩9,419 | ₩10,180 | +8.09% | 18.6만 |
|---|
| 2025.11.10 | ₩9,887 | ₩10,154 | ₩9,221 | ₩9,512 | -3.78% | 10.2만 |
|---|
| 2025.11.07 | ₩8,684 | ₩9,633 | ₩8,532 | ₩9,553 | +10.00% | 12.1만 |
|---|
| 2025.11.06 | ₩9,833 | ₩10,114 | ₩8,938 | ₩9,085 | -7.61% | 13만 |
|---|
| 2025.11.05 | ₩9,833 | ₩10,243 | ₩9,726 | ₩9,927 | +0.95% | 7.7만 |
|---|
| 2025.11.04 | ₩10,434 | ₩10,942 | ₩9,726 | ₩10,007 | -4.10% | 19.1만 |
|---|
| 2025.11.03 | ₩12,438 | ₩12,446 | ₩10,982 | ₩11,049 | -11.17% | 20.2만 |
|---|
| 2025.10.31 | ₩12,719 | ₩12,723 | ₩11,383 | ₩12,692 | -0.21% | 22.4만 |
|---|
| 2025.10.30 | ₩10,848 | ₩12,812 | ₩10,528 | ₩12,305 | +13.42% | 36.3만 |
|---|
| 2025.10.29 | ₩10,608 | ₩11,690 | ₩10,608 | ₩10,768 | +1.51% | 70.4만 |
|---|
| 2025.10.28 | ₩12,091 | ₩12,545 | ₩10,848 | ₩11,116 | -8.07% | 21.5만 |
|---|
| 2025.10.27 | ₩12,585 | ₩12,675 | ₩11,343 | ₩11,356 | -9.77% | 20.2만 |
|---|
| 2025.10.24 | ₩13,320 | ₩13,387 | ₩12,331 | ₩13,040 | -2.11% | 20.4만 |
|---|
| 2025.10.23 | ₩11,490 | ₩13,026 | ₩11,490 | ₩12,853 | +11.86% | 26.9만 |
|---|
| 2025.10.22 | ₩13,641 | ₩13,869 | ₩10,394 | ₩11,209 | -17.83% | 94.1만 |
|---|
| 2025.10.21 | ₩13,280 | ₩13,280 | ₩11,891 | ₩12,679 | -4.53% | 32.9만 |
|---|
| 2025.10.20 | ₩14,362 | ₩14,897 | ₩12,859 | ₩13,387 | -6.79% | 20.8만 |
|---|
| 2025.10.17 | ₩14,082 | ₩14,549 | ₩12,238 | ₩13,774 | -2.18% | 43만 |
|---|
| 2025.10.16 | ₩17,809 | ₩17,903 | ₩13,347 | ₩14,282 | -19.80% | 96.2만 |
|---|
| 2025.10.15 | ₩23,020 | ₩23,714 | ₩17,428 | ₩17,916 | -22.17% | 104.8만 |
|---|
| 2025.10.14 | ₩15,157 | ₩22,699 | ₩12,625 | ₩19,786 | +30.54% | 159.2만 |
|---|
| 2025.10.13 | ₩10,848 | ₩18,637 | ₩10,034 | ₩16,273 | +50.00% | 515.3만 |
|---|
| 2025.10.10 | ₩12,398 | ₩12,465 | ₩10,488 | ₩10,889 | -12.18% | 33.5만 |
|---|