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 | ₩10,284 | ₩10,351 | ₩9,524 | ₩9,776 | -4.94% | 197.7만 |
| 2026.10.08 | ₩10,311 | ₩10,458 | ₩9,997 | ₩10,124 | -1.81% | 207만 |
| 2026.10.07 | ₩10,578 | ₩10,605 | ₩10,324 | ₩10,591 | +0.13% | 138.2만 |
| 2026.10.06 | ₩10,858 | ₩11,192 | ₩10,751 | ₩10,845 | -0.12% | 96.7만 |
| 2026.10.05 | ₩10,985 | ₩11,032 | ₩10,738 | ₩10,832 | -1.40% | 87.8만 |
| 2026.10.02 | ₩11,085 | ₩11,227 | ₩10,778 | ₩10,845 | -2.17% | 130.1만 |
| 2026.10.01 | ₩10,845 | ₩10,965 | ₩10,458 | ₩10,832 | -0.12% | 203.8만 |
| 2026.09.30 | ₩10,858 | ₩11,339 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,912 |
| +0.49% |
| 184.4만 |
| 2026.09.29 | ₩11,486 | ₩11,620 | ₩10,671 | ₩10,685 | -6.98% | 235만 |
|---|
| 2026.09.28 | ₩11,433 | ₩11,626 | ₩11,165 | ₩11,246 | -1.64% | 158.4만 |
|---|
| 2026.09.25 | ₩11,493 | ₩11,887 | ₩11,192 | ₩11,887 | +3.43% | 172.9만 |
|---|
| 2026.09.24 | ₩11,192 | ₩11,553 | ₩10,858 | ₩11,379 | +1.67% | 162.8만 |
|---|
| 2026.09.23 | ₩11,887 | ₩11,887 | ₩11,406 | ₩11,579 | -2.58% | 154.5만 |
|---|
| 2026.09.22 | ₩12,554 | ₩12,581 | ₩11,793 | ₩12,060 | -3.94% | 197.7만 |
|---|
| 2026.09.21 | ₩11,753 | ₩12,488 | ₩11,620 | ₩12,461 | +6.02% | 295.6만 |
|---|
| 2026.09.18 | ₩11,045 | ₩11,179 | ₩10,698 | ₩11,032 | -0.12% | 456.3만 |
|---|
| 2026.09.17 | ₩11,499 | ₩11,579 | ₩11,019 | ₩11,019 | -4.18% | 193.3만 |
|---|
| 2026.09.16 | ₩11,406 | ₩11,473 | ₩10,591 | ₩10,885 | -4.57% | 236.7만 |
|---|
| 2026.09.15 | ₩11,286 | ₩11,378 | ₩11,059 | ₩11,306 | +0.18% | 142.4만 |
|---|
| 2026.09.14 | ₩10,978 | ₩11,553 | ₩10,845 | ₩11,379 | +3.65% | 206.8만 |
|---|
| 2026.09.11 | ₩11,860 | ₩11,860 | ₩11,165 | ₩11,232 | -5.29% | 247.5만 |
|---|
| 2026.09.10 | ₩12,354 | ₩12,448 | ₩11,700 | ₩11,740 | -4.97% | 260.2만 |
|---|
| 2026.09.09 | ₩13,423 | ₩13,810 | ₩12,701 | ₩12,741 | -5.07% | 179.9만 |
|---|
| 2026.09.08 | ₩13,403 | ₩14,090 | ₩13,356 | ₩13,476 | +0.55% | 153.8만 |
|---|
| 2026.09.04 | ₩13,436 | ₩14,237 | ₩13,302 | ₩13,489 | +0.40% | 132.7만 |
|---|
| 2026.09.03 | ₩13,636 | ₩13,890 | ₩13,316 | ₩13,436 | -1.47% | 116.1만 |
|---|
| 2026.09.02 | ₩13,503 | ₩13,970 | ₩12,995 | ₩13,636 | +0.99% | 177.7만 |
|---|
| 2026.09.01 | ₩13,356 | ₩13,703 | ₩13,099 | ₩13,329 | -0.20% | 231.1만 |
|---|
| 2026.08.31 | ₩13,783 | ₩14,144 | ₩13,516 | ₩13,823 | +0.29% | 119.8만 |
|---|
| 2026.08.28 | ₩14,958 | ₩15,145 | ₩13,863 | ₩13,890 | -7.14% | 203.8만 |
|---|
| 2026.08.27 | ₩15,399 | ₩15,600 | ₩15,025 | ₩15,252 | -0.95% | 116.3만 |
|---|
| 2026.08.26 | ₩15,720 | ₩16,454 | ₩15,219 | ₩15,426 | -1.87% | 141.9만 |
|---|
| 2026.08.25 | ₩15,132 | ₩16,294 | ₩14,852 | ₩16,241 | +7.33% | 220.8만 |
|---|
| 2026.08.24 | ₩15,893 | ₩16,254 | ₩14,718 | ₩14,812 | -6.81% | 269.2만 |
|---|
| 2026.08.21 | ₩15,105 | ₩16,695 | ₩14,852 | ₩16,695 | +10.52% | 290.5만 |
|---|
| 2026.08.20 | ₩16,107 | ₩16,281 | ₩14,598 | ₩14,785 | -8.21% | 307.2만 |
|---|
| 2026.08.19 | ₩17,964 | ₩18,231 | ₩16,561 | ₩16,708 | -6.99% | 207.5만 |
|---|
| 2026.08.18 | ₩17,616 | ₩18,738 | ₩17,469 | ₩18,030 | +2.35% | 188.9만 |
|---|
| 2026.08.17 | ₩19,580 | ₩19,580 | ₩16,895 | ₩18,504 | -5.49% | 328.1만 |
|---|
| 2026.08.14 | ₩17,676 | ₩20,501 | ₩17,523 | ₩19,660 | +11.22% | 513.1만 |
|---|
| 2026.08.13 | ₩16,748 | ₩17,877 | ₩16,107 | ₩17,296 | +3.27% | 265.4만 |
|---|
| 2026.08.12 | ₩17,536 | ₩17,964 | ₩16,668 | ₩16,748 | -4.49% | 197.5만 |
|---|
| 2026.08.11 | ₩16,802 | ₩17,536 | ₩16,604 | ₩17,029 | +1.35% | 214만 |
|---|
| 2026.08.10 | ₩17,436 | ₩17,970 | ₩16,601 | ₩17,343 | -0.54% | 469만 |
|---|
| 2026.08.07 | ₩14,691 | ₩16,667 | ₩14,691 | ₩16,388 | +11.55% | 390.1만 |
|---|
| 2026.08.06 | ₩12,848 | ₩14,542 | ₩12,448 | ₩14,277 | +11.12% | 284만 |
|---|
| 2026.08.05 | ₩15,159 | ₩15,159 | ₩12,902 | ₩12,955 | -14.54% | 398.1만 |
|---|
| 2026.08.04 | ₩13,650 | ₩14,812 | ₩13,342 | ₩14,571 | +6.75% | 393.5만 |
|---|
| 2026.08.03 | ₩11,967 | ₩13,970 | ₩11,633 | ₩13,196 | +10.27% | 400.5만 |
|---|
| 2026.07.31 | ₩12,367 | ₩12,688 | ₩11,620 | ₩11,726 | -5.18% | 430.7만 |
|---|
| 2026.07.30 | ₩10,645 | ₩11,833 | ₩10,097 | ₩11,773 | +10.60% | 441만 |
|---|
| 2026.07.29 | ₩10,337 | ₩11,352 | ₩9,857 | ₩10,003 | -3.23% | 717.6만 |
|---|
| 2026.07.28 | ₩10,324 | ₩10,618 | ₩9,456 | ₩9,790 | -5.17% | 223.1만 |
|---|
| 2026.07.27 | ₩9,603 | ₩10,444 | ₩9,589 | ₩10,351 | +7.79% | 238.8만 |
|---|
| 2026.07.24 | ₩10,057 | ₩10,110 | ₩9,115 | ₩9,382 | -6.71% | 313.5만 |
|---|
| 2026.07.23 | ₩10,685 | ₩10,912 | ₩9,790 | ₩9,977 | -6.63% | 316.6만 |
|---|
| 2026.07.22 | ₩11,873 | ₩12,127 | ₩10,898 | ₩10,938 | -7.87% | 172.9만 |
|---|
| 2026.07.21 | ₩11,446 | ₩12,354 | ₩11,433 | ₩12,020 | +5.02% | 198만 |
|---|
| 2026.07.20 | ₩12,007 | ₩12,047 | ₩10,671 | ₩11,219 | -6.56% | 283.3만 |
|---|
| 2026.07.17 | ₩12,635 | ₩13,089 | ₩11,860 | ₩11,867 | -6.08% | 190.6만 |
|---|
| 2026.07.16 | ₩14,264 | ₩14,424 | ₩12,488 | ₩13,075 | -8.33% | 236만 |
|---|
| 2026.07.15 | ₩14,304 | ₩14,691 | ₩13,997 | ₩14,478 | +1.21% | 105.9만 |
|---|
| 2026.07.14 | ₩14,999 | ₩14,999 | ₩13,997 | ₩14,384 | -4.10% | 116.6만 |
|---|
| 2026.07.13 | ₩16,027 | ₩16,154 | ₩14,177 | ₩14,785 | -7.75% | 231.2만 |
|---|
| 2026.07.10 | ₩17,363 | ₩18,017 | ₩16,374 | ₩16,401 | -5.54% | 119.9만 |
|---|
| 2026.07.09 | ₩17,256 | ₩17,944 | ₩17,029 | ₩17,336 | +0.46% | 109.7만 |
|---|
| 2026.07.08 | ₩15,960 | ₩17,696 | ₩15,960 | ₩17,229 | +7.95% | 159만 |
|---|
| 2026.07.07 | ₩16,775 | ₩16,908 | ₩15,306 | ₩16,267 | -3.03% | 255.5만 |
|---|
| 2026.07.06 | ₩17,737 | ₩18,705 | ₩16,775 | ₩17,015 | -4.07% | 290.1만 |
|---|
| 2026.07.02 | ₩20,341 | ₩21,356 | ₩17,443 | ₩17,737 | -12.80% | 323.5만 |
|---|
| 2026.07.01 | ₩19,747 | ₩21,369 | ₩18,698 | ₩20,020 | +1.39% | 287.6만 |
|---|
| 2026.06.30 | ₩19,299 | ₩19,833 | ₩18,191 | ₩19,299 | 0.00% | 243.9만 |
|---|
| 2026.06.29 | ₩19,740 | ₩19,740 | ₩17,763 | ₩19,005 | -3.72% | 208.5만 |
|---|
| 2026.06.26 | ₩18,524 | ₩20,567 | ₩18,217 | ₩19,606 | +5.84% | 1053.8만 |
|---|
| 2026.06.25 | ₩22,157 | ₩22,171 | ₩17,763 | ₩19,032 | -14.10% | 428.6만 |
|---|
| 2026.06.24 | ₩25,416 | ₩25,416 | ₩21,770 | ₩22,264 | -12.40% | 252.4만 |
|---|
| 2026.06.23 | ₩24,161 | ₩27,500 | ₩23,974 | ₩25,603 | +5.97% | 259.5만 |
|---|
| 2026.06.22 | ₩24,308 | ₩26,391 | ₩24,174 | ₩26,311 | +8.24% | 256.4만 |
|---|
| 2026.06.18 | ₩22,705 | ₩23,974 | ₩21,558 | ₩23,747 | +4.59% | 690.8만 |
|---|
| 2026.06.17 | ₩19,927 | ₩22,371 | ₩19,259 | ₩22,184 | +11.33% | 264.2만 |
|---|
| 2026.06.16 | ₩20,875 | ₩22,117 | ₩19,339 | ₩19,486 | -6.65% | 266만 |
|---|
| 2026.06.15 | ₩22,010 | ₩23,752 | ₩20,261 | ₩20,568 | -6.55% | 275.3만 |
|---|
| 2026.06.12 | ₩19,226 | ₩22,318 | ₩18,979 | ₩20,328 | +5.73% | 403만 |
|---|
| 2026.06.11 | ₩18,551 | ₩19,232 | ₩17,870 | ₩18,778 | +1.22% | 175.4만 |
|---|
| 2026.06.10 | ₩16,441 | ₩18,918 | ₩16,361 | ₩18,578 | +13.00% | 292.5만 |
|---|
| 2026.06.09 | ₩18,858 | ₩18,858 | ₩15,960 | ₩16,735 | -11.26% | 287.9만 |
|---|
| 2026.06.08 | ₩17,296 | ₩19,593 | ₩16,247 | ₩18,925 | +9.42% | 336.1만 |
|---|
| 2026.06.05 | ₩18,164 | ₩18,324 | ₩16,054 | ₩16,668 | -8.24% | 237.2만 |
|---|
| 2026.06.04 | ₩18,832 | ₩18,872 | ₩17,109 | ₩18,351 | -2.55% | 404만 |
|---|
| 2026.06.03 | ₩15,186 | ₩18,471 | ₩13,863 | ₩18,431 | +21.37% | 489.7만 |
|---|
| 2026.06.02 | ₩14,384 | ₩16,258 | ₩14,317 | ₩15,546 | +8.08% | 264.6만 |
|---|
| 2026.06.01 | ₩12,541 | ₩15,319 | ₩12,474 | ₩14,678 | +17.04% | 424만 |
|---|
| 2026.05.29 | ₩13,276 | ₩13,289 | ₩12,127 | ₩12,234 | -7.85% | 196만 |
|---|
| 2026.05.28 | ₩12,688 | ₩13,543 | ₩12,413 | ₩12,995 | +2.42% | 206.3만 |
|---|
| 2026.05.27 | ₩13,903 | ₩13,903 | ₩12,107 | ₩12,635 | -9.13% | 219.5만 |
|---|
| 2026.05.26 | ₩13,463 | ₩14,329 | ₩12,968 | ₩14,090 | +4.66% | 247.3만 |
|---|
| 2026.05.22 | ₩12,888 | ₩13,837 | ₩12,701 | ₩13,075 | +1.45% | 123.3만 |
|---|
| 2026.05.21 | ₩12,087 | ₩13,089 | ₩11,860 | ₩12,902 | +6.74% | 206.2만 |
|---|
| 2026.05.20 | ₩12,034 | ₩12,167 | ₩11,579 | ₩11,940 | -0.78% | 114.3만 |
|---|
| 2026.05.19 | ₩11,860 | ₩12,154 | ₩11,366 | ₩11,913 | +0.45% | 144.5만 |
|---|
| 2026.05.18 | ₩11,379 | ₩11,807 | ₩10,965 | ₩11,726 | +3.05% | 116만 |
|---|
| 2026.05.15 | ₩11,672 | ₩11,833 | ₩11,246 | ₩11,539 | -1.13% | 91.5만 |
|---|
| 2026.05.14 | ₩11,887 | ₩12,020 | ₩11,232 | ₩11,873 | -0.11% | 127만 |
|---|
| 2026.05.13 | ₩12,007 | ₩12,301 | ₩11,753 | ₩11,873 | -1.11% | 116.7만 |
|---|
| 2026.05.12 | ₩12,408 | ₩12,915 | ₩11,873 | ₩12,154 | -2.05% | 115.8만 |
|---|
| 2026.05.11 | ₩13,155 | ₩13,155 | ₩12,287 | ₩12,501 | -4.97% | 163만 |
|---|
| 2026.05.08 | ₩13,089 | ₩13,289 | ₩12,421 | ₩13,209 | +0.92% | 125.3만 |
|---|
| 2026.05.07 | ₩13,943 | ₩13,970 | ₩12,421 | ₩12,755 | -8.52% | 202만 |
|---|
| 2026.05.06 | ₩12,795 | ₩14,050 | ₩12,688 | ₩13,943 | +8.98% | 240.6만 |
|---|
| 2026.05.05 | ₩12,888 | ₩13,069 | ₩12,461 | ₩12,595 | -2.28% | 139.5만 |
|---|
| 2026.05.04 | ₩13,155 | ₩13,730 | ₩12,434 | ₩12,621 | -4.06% | 195.3만 |
|---|
| 2026.05.01 | ₩11,733 | ₩13,476 | ₩11,660 | ₩13,155 | +12.12% | 241만 |
|---|
| 2026.04.30 | ₩10,965 | ₩11,713 | ₩10,711 | ₩11,606 | +5.85% | 163.7만 |
|---|
| 2026.04.29 | ₩11,980 | ₩11,994 | ₩10,685 | ₩10,818 | -9.70% | 150.3만 |
|---|
| 2026.04.28 | ₩11,873 | ₩12,444 | ₩11,593 | ₩11,994 | +1.01% | 169.3만 |
|---|
| 2026.04.27 | ₩11,833 | ₩12,020 | ₩11,326 | ₩11,833 | 0.00% | 150.8만 |
|---|
| 2026.04.24 | ₩11,513 | ₩11,887 | ₩11,051 | ₩11,833 | +2.78% | 136.2만 |
|---|
| 2026.04.23 | ₩12,394 | ₩12,421 | ₩11,352 | ₩11,526 | -7.00% | 177.5만 |
|---|
| 2026.04.22 | ₩13,316 | ₩13,316 | ₩12,167 | ₩12,541 | -5.82% | 225.9만 |
|---|
| 2026.04.21 | ₩14,291 | ₩14,438 | ₩13,329 | ₩13,476 | -5.70% | 133.6만 |
|---|
| 2026.04.20 | ₩14,958 | ₩15,119 | ₩14,224 | ₩14,558 | -2.68% | 108.4만 |
|---|
| 2026.04.17 | ₩16,294 | ₩16,534 | ₩14,958 | ₩15,186 | -6.80% | 156.3만 |
|---|
| 2026.04.16 | ₩17,547 | ₩17,547 | ₩15,486 | ₩15,613 | -11.02% | 166.8만 |
|---|
| 2026.04.15 | ₩16,935 | ₩17,667 | ₩15,974 | ₩17,109 | +1.03% | 145.7만 |
|---|
| 2026.04.14 | ₩18,017 | ₩18,364 | ₩15,720 | ₩16,575 | -8.01% | 178.5만 |
|---|
| 2026.04.13 | ₩15,626 | ₩17,363 | ₩14,772 | ₩17,162 | +9.83% | 216.4만 |
|---|
| 2026.04.10 | ₩13,302 | ₩16,668 | ₩13,022 | ₩15,746 | +18.37% | 407.9만 |
|---|
| 2026.04.09 | ₩11,246 | ₩13,256 | ₩11,125 | ₩13,196 | +17.34% | 312.2만 |
|---|
| 2026.04.08 | ₩11,125 | ₩11,549 | ₩10,152 | ₩10,671 | -4.08% | 153.2만 |
|---|
| 2026.04.07 | ₩11,406 | ₩11,820 | ₩9,923 | ₩10,471 | -8.20% | 172.1만 |
|---|
| 2026.04.06 | ₩12,394 | ₩12,488 | ₩11,419 | ₩11,606 | -6.36% | 88.7만 |
|---|
| 2026.04.02 | ₩11,833 | ₩12,715 | ₩11,566 | ₩12,274 | +3.72% | 114.6만 |
|---|
| 2026.04.01 | ₩13,583 | ₩13,890 | ₩12,047 | ₩12,167 | -10.42% | 156.2만 |
|---|
| 2026.03.31 | ₩13,129 | ₩13,489 | ₩12,367 | ₩13,035 | -0.71% | 138.6만 |
|---|
| 2026.03.30 | ₩13,479 | ₩13,943 | ₩12,341 | ₩12,728 | -5.57% | 120.7만 |
|---|
| 2026.03.27 | ₩12,955 | ₩13,342 | ₩12,367 | ₩13,329 | +2.89% | 102.4만 |
|---|
| 2026.03.26 | ₩14,237 | ₩14,291 | ₩12,910 | ₩13,329 | -6.38% | 161.5만 |
|---|
| 2026.03.25 | ₩14,718 | ₩15,840 | ₩14,237 | ₩14,317 | -2.72% | 145.2만 |
|---|
| 2026.03.24 | ₩15,466 | ₩15,479 | ₩14,064 | ₩14,411 | -6.82% | 187.5만 |
|---|
| 2026.03.23 | ₩16,414 | ₩16,494 | ₩14,104 | ₩15,466 | -5.78% | 213.6만 |
|---|
| 2026.03.20 | ₩19,166 | ₩19,232 | ₩15,920 | ₩16,147 | -15.75% | 159.8만 |
|---|
| 2026.03.19 | ₩17,728 | ₩19,299 | ₩17,363 | ₩18,939 | +6.83% | 133.3만 |
|---|
| 2026.03.18 | ₩18,030 | ₩19,032 | ₩17,363 | ₩18,511 | +2.67% | 152.6만 |
|---|
| 2026.03.17 | ₩15,359 | ₩18,458 | ₩15,279 | ₩18,364 | +19.57% | 290만 |
|---|
| 2026.03.16 | ₩16,962 | ₩17,015 | ₩14,010 | ₩15,025 | -11.42% | 210.3만 |
|---|
| 2026.03.13 | ₩19,393 | ₩19,393 | ₩15,373 | ₩16,007 | -17.46% | 268.3만 |
|---|
| 2026.03.12 | ₩22,131 | ₩22,144 | ₩18,965 | ₩18,992 | -14.18% | 166.8만 |
|---|
| 2026.03.11 | ₩23,439 | ₩23,586 | ₩21,369 | ₩22,531 | -3.87% | 164.5만 |
|---|
| 2026.03.10 | ₩21,530 | ₩23,907 | ₩20,167 | ₩23,733 | +10.24% | 171.6만 |
|---|
| 2026.03.09 | ₩23,172 | ₩23,172 | ₩19,793 | ₩20,808 | -10.20% | 184.5만 |
|---|
| 2026.03.06 | ₩23,373 | ₩24,281 | ₩21,503 | ₩23,373 | 0.00% | 340.7만 |
|---|
| 2026.03.05 | ₩35,059 | ₩35,580 | ₩27,700 | ₩28,969 | -17.37% | 196.3만 |
|---|
| 2026.03.04 | ₩32,595 | ₩35,927 | ₩28,715 | ₩34,565 | +6.04% | 218.5만 |
|---|
| 2026.03.03 | ₩24,828 | ₩29,249 | ₩23,373 | ₩28,207 | +13.61% | 189.9만 |
|---|
| 2026.03.02 | ₩24,054 | ₩24,107 | ₩18,698 | ₩23,974 | -0.33% | 130.1만 |
|---|
| 2026.02.27 | ₩19,019 | ₩26,378 | ₩18,044 | ₩24,655 | +29.63% | 109.8만 |
|---|
| 2026.02.26 | ₩21,770 | ₩21,797 | ₩16,595 | ₩18,658 | -14.29% | 46만 |
|---|
| 2026.02.25 | ₩23,920 | ₩24,040 | ₩19,646 | ₩21,343 | -10.78% | 57.4만 |
|---|
| 2026.02.24 | ₩20,568 | ₩25,269 | ₩19,048 | ₩24,241 | +17.86% | 84.2만 |
|---|
| 2026.02.23 | ₩17,496 | ₩21,369 | ₩17,009 | ₩20,568 | +17.56% | 43.4만 |
|---|
| 2026.02.20 | ₩16,534 | ₩18,030 | ₩16,174 | ₩17,496 | +5.82% | 21.9만 |
|---|
| 2026.02.19 | ₩15,827 | ₩16,468 | ₩14,751 | ₩16,468 | +4.05% | 14.2만 |
|---|
| 2026.02.18 | ₩13,970 | ₩15,960 | ₩13,556 | ₩15,880 | +13.67% | 10.6만 |
|---|
| 2026.02.17 | ₩13,289 | ₩14,010 | ₩12,421 | ₩13,970 | +5.13% | 10.9만 |
|---|
| 2026.02.13 | ₩13,850 | ₩14,357 | ₩13,102 | ₩13,262 | -4.24% | 8.4만 |
|---|
| 2026.02.12 | ₩15,626 | ₩15,626 | ₩13,770 | ₩13,850 | -11.37% | 10.4만 |
|---|
| 2026.02.11 | ₩16,989 | ₩16,989 | ₩14,404 | ₩15,640 | -7.94% | 10만 |
|---|
| 2026.02.10 | ₩16,040 | ₩17,229 | ₩15,755 | ₩16,681 | +4.00% | 12.3만 |
|---|
| 2026.02.09 | ₩14,518 | ₩16,014 | ₩14,304 | ₩16,014 | +10.30% | 8.4만 |
|---|
| 2026.02.06 | ₩14,010 | ₩14,571 | ₩13,356 | ₩14,344 | +2.38% | 8.4만 |
|---|
| 2026.02.05 | ₩14,812 | ₩14,958 | ₩13,383 | ₩13,730 | -7.30% | 10.9만 |
|---|
| 2026.02.04 | ₩16,521 | ₩16,621 | ₩15,184 | ₩15,212 | -7.92% | 10.5만 |
|---|
| 2026.02.03 | ₩15,827 | ₩17,069 | ₩15,493 | ₩16,668 | +5.32% | 12.5만 |
|---|
| 2026.02.02 | ₩14,665 | ₩16,193 | ₩14,665 | ₩15,172 | +3.46% | 7.3만 |
|---|
| 2026.01.30 | ₩15,292 | ₩15,693 | ₩14,451 | ₩14,965 | -2.14% | 11만 |
|---|
| 2026.01.29 | ₩16,181 | ₩16,561 | ₩15,359 | ₩15,546 | -3.92% | 14.5만 |
|---|
| 2026.01.28 | ₩17,576 | ₩17,576 | ₩16,788 | ₩17,282 | -1.67% | 10.6만 |
|---|
| 2026.01.27 | ₩17,857 | ₩17,857 | ₩16,828 | ₩17,576 | -1.57% | 8.7만 |
|---|
| 2026.01.26 | ₩18,017 | ₩18,631 | ₩16,695 | ₩17,857 | -0.89% | 22만 |
|---|
| 2026.01.23 | ₩16,468 | ₩17,590 | ₩15,426 | ₩17,496 | +6.24% | 21.4만 |
|---|
| 2026.01.22 | ₩14,691 | ₩17,095 | ₩14,558 | ₩16,388 | +11.55% | 31.8만 |
|---|
| 2026.01.21 | ₩15,092 | ₩15,239 | ₩13,743 | ₩14,491 | -3.98% | 13.5만 |
|---|
| 2026.01.20 | ₩14,691 | ₩15,266 | ₩13,623 | ₩14,958 | +1.82% | 12.1만 |
|---|
| 2026.01.16 | ₩13,663 | ₩15,025 | ₩12,955 | ₩14,745 | +7.92% | 14.8만 |
|---|
| 2026.01.15 | ₩13,810 | ₩14,024 | ₩13,009 | ₩13,436 | -2.71% | 7.5만 |
|---|
| 2026.01.14 | ₩13,409 | ₩14,024 | ₩12,835 | ₩13,610 | +1.49% | 8.8만 |
|---|
| 2026.01.13 | ₩13,984 | ₩14,251 | ₩13,062 | ₩13,342 | -4.58% | 8만 |
|---|
| 2026.01.12 | ₩13,423 | ₩14,064 | ₩12,728 | ₩13,984 | +4.18% | 11.7만 |
|---|
| 2026.01.09 | ₩13,663 | ₩14,204 | ₩13,022 | ₩13,169 | -3.62% | 6.8만 |
|---|
| 2026.01.08 | ₩12,915 | ₩14,157 | ₩12,848 | ₩13,863 | +7.34% | 8.9만 |
|---|
| 2026.01.07 | ₩12,501 | ₩14,157 | ₩12,501 | ₩12,928 | +3.42% | 11.2만 |
|---|
| 2026.01.06 | ₩12,808 | ₩12,914 | ₩12,287 | ₩12,608 | -1.56% | 5.9만 |
|---|
| 2026.01.05 | ₩13,129 | ₩13,222 | ₩12,301 | ₩12,448 | -5.19% | 7.2만 |
|---|
| 2026.01.02 | ₩11,232 | ₩12,989 | ₩11,219 | ₩12,908 | +14.92% | 13.5만 |
|---|
| 2025.12.31 | ₩10,698 | ₩11,219 | ₩10,698 | ₩10,812 | +1.06% | 3.5만 |
|---|
| 2025.12.30 | ₩10,845 | ₩11,152 | ₩10,685 | ₩10,852 | +0.06% | 6.8만 |
|---|
| 2025.12.29 | ₩11,032 | ₩11,332 | ₩10,805 | ₩10,805 | -2.06% | 3.1만 |
|---|
| 2025.12.26 | ₩11,179 | ₩11,435 | ₩11,085 | ₩11,312 | +1.19% | 2만 |
|---|
| 2025.12.24 | ₩11,352 | ₩11,620 | ₩11,072 | ₩11,099 | -2.24% | 5.1만 |
|---|
| 2025.12.23 | ₩11,072 | ₩11,446 | ₩10,765 | ₩11,379 | +2.77% | 4.1만 |
|---|
| 2025.12.22 | ₩11,019 | ₩11,362 | ₩10,898 | ₩11,259 | +2.18% | 5.1만 |
|---|
| 2025.12.19 | ₩11,239 | ₩11,352 | ₩10,818 | ₩10,898 | -3.03% | 7.6만 |
|---|
| 2025.12.18 | ₩10,337 | ₩11,871 | ₩10,017 | ₩10,805 | +4.52% | 15.1만 |
|---|
| 2025.12.17 | ₩10,778 | ₩11,032 | ₩10,084 | ₩10,097 | -6.32% | 8.1만 |
|---|
| 2025.12.16 | ₩10,765 | ₩11,980 | ₩10,564 | ₩10,952 | +1.74% | 25만 |
|---|
| 2025.12.15 | ₩12,327 | ₩12,538 | ₩10,685 | ₩10,885 | -11.70% | 14.2만 |
|---|
| 2025.12.12 | ₩12,301 | ₩13,356 | ₩12,020 | ₩12,254 | -0.38% | 9.9만 |
|---|
| 2025.12.11 | ₩13,489 | ₩13,690 | ₩11,620 | ₩12,394 | -8.12% | 26.8만 |
|---|
| 2025.12.10 | ₩13,970 | ₩14,117 | ₩12,982 | ₩13,696 | -1.96% | 31.5만 |
|---|
| 2025.12.09 | ₩10,992 | ₩14,024 | ₩10,992 | ₩13,329 | +21.26% | 57.2만 |
|---|
| 2025.12.08 | ₩11,887 | ₩12,287 | ₩10,361 | ₩10,551 | -11.24% | 24.4만 |
|---|
| 2025.12.05 | ₩11,099 | ₩12,461 | ₩10,524 | ₩11,726 | +5.66% | 14.4만 |
|---|
| 2025.12.04 | ₩9,897 | ₩11,446 | ₩9,897 | ₩11,099 | +12.15% | 14.4만 |
|---|
| 2025.12.03 | ₩9,630 | ₩10,017 | ₩9,389 | ₩9,923 | +3.05% | 6.3만 |
|---|
| 2025.12.02 | ₩9,135 | ₩10,124 | ₩9,109 | ₩9,656 | +5.70% | 6.4만 |
|---|
| 2025.12.01 | ₩9,109 | ₩9,309 | ₩8,681 | ₩9,122 | +0.15% | 3.5만 |
|---|
| 2025.11.28 | ₩8,561 | ₩9,736 | ₩8,561 | ₩9,322 | +8.89% | 4.4만 |
|---|
| 2025.11.26 | ₩9,002 | ₩9,175 | ₩8,454 | ₩8,521 | -5.34% | 3.4만 |
|---|
| 2025.11.25 | ₩8,628 | ₩8,982 | ₩8,398 | ₩8,935 | +3.56% | 9.1만 |
|---|
| 2025.11.24 | ₩8,614 | ₩9,055 | ₩8,241 | ₩8,695 | +0.93% | 3.9만 |
|---|
| 2025.11.21 | ₩8,494 | ₩8,757 | ₩8,013 | ₩8,708 | +2.52% | 8.8만 |
|---|
| 2025.11.20 | ₩10,578 | ₩10,578 | ₩8,481 | ₩8,488 | -19.76% | 10.9만 |
|---|
| 2025.11.19 | ₩9,736 | ₩10,661 | ₩9,736 | ₩10,164 | +4.39% | 11.6만 |
|---|
| 2025.11.18 | ₩9,696 | ₩10,003 | ₩9,402 | ₩9,763 | +0.69% | 10.2만 |
|---|
| 2025.11.17 | ₩10,017 | ₩10,657 | ₩9,429 | ₩9,776 | -2.40% | 7.9만 |
|---|
| 2025.11.14 | ₩10,017 | ₩10,177 | ₩9,202 | ₩10,097 | +0.80% | 24.1만 |
|---|
| 2025.11.13 | ₩10,017 | ₩10,484 | ₩10,017 | ₩10,090 | +0.73% | 11만 |
|---|
| 2025.11.12 | ₩10,311 | ₩10,377 | ₩10,003 | ₩10,017 | -2.85% | 11.8만 |
|---|
| 2025.11.11 | ₩9,416 | ₩10,511 | ₩9,416 | ₩10,177 | +8.09% | 18.6만 |
|---|
| 2025.11.10 | ₩9,883 | ₩10,150 | ₩9,218 | ₩9,509 | -3.78% | 10.2만 |
|---|
| 2025.11.07 | ₩8,681 | ₩9,630 | ₩8,529 | ₩9,549 | +10.00% | 12.1만 |
|---|
| 2025.11.06 | ₩9,830 | ₩10,110 | ₩8,935 | ₩9,082 | -7.61% | 13만 |
|---|
| 2025.11.05 | ₩9,830 | ₩10,240 | ₩9,723 | ₩9,923 | +0.95% | 7.7만 |
|---|
| 2025.11.04 | ₩10,431 | ₩10,938 | ₩9,723 | ₩10,003 | -4.10% | 19.1만 |
|---|
| 2025.11.03 | ₩12,434 | ₩12,442 | ₩10,978 | ₩11,045 | -11.17% | 20.2만 |
|---|
| 2025.10.31 | ₩12,715 | ₩12,719 | ₩11,379 | ₩12,688 | -0.21% | 22.4만 |
|---|
| 2025.10.30 | ₩10,845 | ₩12,808 | ₩10,524 | ₩12,301 | +13.42% | 36.3만 |
|---|
| 2025.10.29 | ₩10,605 | ₩11,686 | ₩10,605 | ₩10,765 | +1.51% | 70.4만 |
|---|
| 2025.10.28 | ₩12,087 | ₩12,541 | ₩10,845 | ₩11,112 | -8.07% | 21.5만 |
|---|
| 2025.10.27 | ₩12,581 | ₩12,671 | ₩11,339 | ₩11,352 | -9.77% | 20.2만 |
|---|
| 2025.10.24 | ₩13,316 | ₩13,383 | ₩12,327 | ₩13,035 | -2.11% | 20.4만 |
|---|
| 2025.10.23 | ₩11,486 | ₩13,022 | ₩11,486 | ₩12,848 | +11.86% | 26.9만 |
|---|
| 2025.10.22 | ₩13,636 | ₩13,865 | ₩10,391 | ₩11,206 | -17.83% | 94.1만 |
|---|
| 2025.10.21 | ₩13,276 | ₩13,276 | ₩11,887 | ₩12,675 | -4.53% | 32.9만 |
|---|
| 2025.10.20 | ₩14,357 | ₩14,892 | ₩12,855 | ₩13,383 | -6.79% | 20.8만 |
|---|
| 2025.10.17 | ₩14,077 | ₩14,544 | ₩12,234 | ₩13,770 | -2.18% | 43만 |
|---|
| 2025.10.16 | ₩17,803 | ₩17,897 | ₩13,342 | ₩14,277 | -19.80% | 96.2만 |
|---|
| 2025.10.15 | ₩23,012 | ₩23,707 | ₩17,423 | ₩17,910 | -22.17% | 104.8만 |
|---|
| 2025.10.14 | ₩15,152 | ₩22,692 | ₩12,621 | ₩19,780 | +30.54% | 159.2만 |
|---|
| 2025.10.13 | ₩10,845 | ₩18,631 | ₩10,030 | ₩16,267 | +50.00% | 515.3만 |
|---|
| 2025.10.10 | ₩12,394 | ₩12,461 | ₩10,484 | ₩10,885 | -12.18% | 33.5만 |
|---|