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 | ₩10,286 | ₩10,353 | ₩9,526 | ₩9,779 | -4.94% | 197.7만 |
| 2026.10.08 | ₩10,313 | ₩10,460 | ₩9,999 | ₩10,126 | -1.81% | 207만 |
| 2026.10.07 | ₩10,580 | ₩10,607 | ₩10,326 | ₩10,594 | +0.13% | 138.2만 |
| 2026.10.06 | ₩10,861 | ₩11,195 | ₩10,754 | ₩10,847 | -0.12% | 96.7만 |
| 2026.10.05 | ₩10,988 | ₩11,034 | ₩10,740 | ₩10,834 | -1.40% | 87.8만 |
| 2026.10.02 | ₩11,088 | ₩11,229 | ₩10,781 | ₩10,847 | -2.17% | 130.1만 |
| 2026.10.01 | ₩10,847 | ₩10,968 | ₩10,460 | ₩10,834 | -0.12% | 203.8만 |
| 2026.09.30 | ₩10,861 | ₩11,342 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,914 |
| +0.49% |
| 184.4만 |
| 2026.09.29 | ₩11,489 | ₩11,622 | ₩10,674 | ₩10,687 | -6.98% | 235만 |
|---|
| 2026.09.28 | ₩11,435 | ₩11,629 | ₩11,168 | ₩11,248 | -1.64% | 158.4만 |
|---|
| 2026.09.25 | ₩11,495 | ₩11,889 | ₩11,195 | ₩11,889 | +3.43% | 172.9만 |
|---|
| 2026.09.24 | ₩11,195 | ₩11,555 | ₩10,861 | ₩11,382 | +1.67% | 162.8만 |
|---|
| 2026.09.23 | ₩11,889 | ₩11,889 | ₩11,408 | ₩11,582 | -2.58% | 154.5만 |
|---|
| 2026.09.22 | ₩12,557 | ₩12,584 | ₩11,796 | ₩12,063 | -3.94% | 197.7만 |
|---|
| 2026.09.21 | ₩11,756 | ₩12,490 | ₩11,622 | ₩12,464 | +6.02% | 295.6만 |
|---|
| 2026.09.18 | ₩11,048 | ₩11,181 | ₩10,700 | ₩11,034 | -0.12% | 456.3만 |
|---|
| 2026.09.17 | ₩11,502 | ₩11,582 | ₩11,021 | ₩11,021 | -4.18% | 193.3만 |
|---|
| 2026.09.16 | ₩11,408 | ₩11,475 | ₩10,594 | ₩10,887 | -4.57% | 236.7만 |
|---|
| 2026.09.15 | ₩11,288 | ₩11,380 | ₩11,061 | ₩11,308 | +0.18% | 142.4만 |
|---|
| 2026.09.14 | ₩10,981 | ₩11,555 | ₩10,847 | ₩11,382 | +3.65% | 206.8만 |
|---|
| 2026.09.11 | ₩11,863 | ₩11,863 | ₩11,168 | ₩11,235 | -5.29% | 247.5만 |
|---|
| 2026.09.10 | ₩12,357 | ₩12,450 | ₩11,702 | ₩11,742 | -4.97% | 260.2만 |
|---|
| 2026.09.09 | ₩13,426 | ₩13,813 | ₩12,704 | ₩12,744 | -5.07% | 179.9만 |
|---|
| 2026.09.08 | ₩13,406 | ₩14,094 | ₩13,359 | ₩13,479 | +0.55% | 153.8만 |
|---|
| 2026.09.04 | ₩13,439 | ₩14,240 | ₩13,305 | ₩13,492 | +0.40% | 132.7만 |
|---|
| 2026.09.03 | ₩13,639 | ₩13,893 | ₩13,319 | ₩13,439 | -1.47% | 116.1만 |
|---|
| 2026.09.02 | ₩13,506 | ₩13,973 | ₩12,998 | ₩13,639 | +0.99% | 177.7만 |
|---|
| 2026.09.01 | ₩13,359 | ₩13,706 | ₩13,102 | ₩13,332 | -0.20% | 231.1만 |
|---|
| 2026.08.31 | ₩13,786 | ₩14,147 | ₩13,519 | ₩13,826 | +0.29% | 119.8만 |
|---|
| 2026.08.28 | ₩14,962 | ₩15,149 | ₩13,866 | ₩13,893 | -7.14% | 203.8만 |
|---|
| 2026.08.27 | ₩15,403 | ₩15,603 | ₩15,029 | ₩15,256 | -0.95% | 116.3만 |
|---|
| 2026.08.26 | ₩15,723 | ₩16,458 | ₩15,222 | ₩15,429 | -1.87% | 141.9만 |
|---|
| 2026.08.25 | ₩15,136 | ₩16,298 | ₩14,855 | ₩16,244 | +7.33% | 220.8만 |
|---|
| 2026.08.24 | ₩15,897 | ₩16,258 | ₩14,721 | ₩14,815 | -6.81% | 269.2만 |
|---|
| 2026.08.21 | ₩15,109 | ₩16,699 | ₩14,855 | ₩16,699 | +10.52% | 290.5만 |
|---|
| 2026.08.20 | ₩16,111 | ₩16,284 | ₩14,601 | ₩14,788 | -8.21% | 307.2만 |
|---|
| 2026.08.19 | ₩17,968 | ₩18,235 | ₩16,565 | ₩16,712 | -6.99% | 207.5만 |
|---|
| 2026.08.18 | ₩17,620 | ₩18,742 | ₩17,473 | ₩18,034 | +2.35% | 188.9만 |
|---|
| 2026.08.17 | ₩19,584 | ₩19,584 | ₩16,899 | ₩18,509 | -5.49% | 328.1만 |
|---|
| 2026.08.14 | ₩17,680 | ₩20,506 | ₩17,527 | ₩19,664 | +11.22% | 513.1만 |
|---|
| 2026.08.13 | ₩16,752 | ₩17,881 | ₩16,111 | ₩17,300 | +3.27% | 265.4만 |
|---|
| 2026.08.12 | ₩17,540 | ₩17,968 | ₩16,672 | ₩16,752 | -4.49% | 197.5만 |
|---|
| 2026.08.11 | ₩16,805 | ₩17,540 | ₩16,608 | ₩17,032 | +1.35% | 214만 |
|---|
| 2026.08.10 | ₩17,440 | ₩17,974 | ₩16,605 | ₩17,346 | -0.54% | 469만 |
|---|
| 2026.08.07 | ₩14,695 | ₩16,670 | ₩14,695 | ₩16,391 | +11.55% | 390.1만 |
|---|
| 2026.08.06 | ₩12,851 | ₩14,545 | ₩12,450 | ₩14,281 | +11.12% | 284만 |
|---|
| 2026.08.05 | ₩15,162 | ₩15,162 | ₩12,905 | ₩12,958 | -14.54% | 398.1만 |
|---|
| 2026.08.04 | ₩13,653 | ₩14,815 | ₩13,345 | ₩14,574 | +6.75% | 393.5만 |
|---|
| 2026.08.03 | ₩11,969 | ₩13,973 | ₩11,636 | ₩13,198 | +10.27% | 400.5만 |
|---|
| 2026.07.31 | ₩12,370 | ₩12,691 | ₩11,622 | ₩11,729 | -5.18% | 430.7만 |
|---|
| 2026.07.30 | ₩10,647 | ₩11,836 | ₩10,099 | ₩11,776 | +10.60% | 441만 |
|---|
| 2026.07.29 | ₩10,340 | ₩11,355 | ₩9,859 | ₩10,006 | -3.23% | 717.6만 |
|---|
| 2026.07.28 | ₩10,326 | ₩10,620 | ₩9,458 | ₩9,792 | -5.17% | 223.1만 |
|---|
| 2026.07.27 | ₩9,605 | ₩10,447 | ₩9,592 | ₩10,353 | +7.79% | 238.8만 |
|---|
| 2026.07.24 | ₩10,059 | ₩10,113 | ₩9,117 | ₩9,385 | -6.71% | 313.5만 |
|---|
| 2026.07.23 | ₩10,687 | ₩10,914 | ₩9,792 | ₩9,979 | -6.63% | 316.6만 |
|---|
| 2026.07.22 | ₩11,876 | ₩12,130 | ₩10,901 | ₩10,941 | -7.87% | 172.9만 |
|---|
| 2026.07.21 | ₩11,448 | ₩12,357 | ₩11,435 | ₩12,023 | +5.02% | 198만 |
|---|
| 2026.07.20 | ₩12,010 | ₩12,050 | ₩10,674 | ₩11,221 | -6.56% | 283.3만 |
|---|
| 2026.07.17 | ₩12,637 | ₩13,092 | ₩11,863 | ₩11,869 | -6.08% | 190.6만 |
|---|
| 2026.07.16 | ₩14,267 | ₩14,428 | ₩12,490 | ₩13,078 | -8.33% | 236만 |
|---|
| 2026.07.15 | ₩14,307 | ₩14,695 | ₩14,000 | ₩14,481 | +1.21% | 105.9만 |
|---|
| 2026.07.14 | ₩15,002 | ₩15,002 | ₩14,000 | ₩14,387 | -4.10% | 116.6만 |
|---|
| 2026.07.13 | ₩16,031 | ₩16,157 | ₩14,180 | ₩14,788 | -7.75% | 231.2만 |
|---|
| 2026.07.10 | ₩17,366 | ₩18,021 | ₩16,378 | ₩16,405 | -5.54% | 119.9만 |
|---|
| 2026.07.09 | ₩17,260 | ₩17,948 | ₩17,032 | ₩17,340 | +0.46% | 109.7만 |
|---|
| 2026.07.08 | ₩15,964 | ₩17,700 | ₩15,964 | ₩17,233 | +7.95% | 159만 |
|---|
| 2026.07.07 | ₩16,779 | ₩16,912 | ₩15,309 | ₩16,271 | -3.03% | 255.5만 |
|---|
| 2026.07.06 | ₩17,740 | ₩18,709 | ₩16,779 | ₩17,019 | -4.07% | 290.1만 |
|---|
| 2026.07.02 | ₩20,345 | ₩21,361 | ₩17,447 | ₩17,740 | -12.80% | 323.5만 |
|---|
| 2026.07.01 | ₩19,751 | ₩21,374 | ₩18,702 | ₩20,025 | +1.39% | 287.6만 |
|---|
| 2026.06.30 | ₩19,303 | ₩19,838 | ₩18,195 | ₩19,303 | 0.00% | 243.9만 |
|---|
| 2026.06.29 | ₩19,744 | ₩19,744 | ₩17,767 | ₩19,010 | -3.72% | 208.5만 |
|---|
| 2026.06.26 | ₩18,529 | ₩20,571 | ₩18,221 | ₩19,611 | +5.84% | 1053.8만 |
|---|
| 2026.06.25 | ₩22,162 | ₩22,176 | ₩17,767 | ₩19,036 | -14.10% | 428.6만 |
|---|
| 2026.06.24 | ₩25,422 | ₩25,422 | ₩21,775 | ₩22,269 | -12.40% | 252.4만 |
|---|
| 2026.06.23 | ₩24,166 | ₩27,506 | ₩23,979 | ₩25,609 | +5.97% | 259.5만 |
|---|
| 2026.06.22 | ₩24,313 | ₩26,397 | ₩24,179 | ₩26,317 | +8.24% | 256.4만 |
|---|
| 2026.06.18 | ₩22,710 | ₩23,979 | ₩21,562 | ₩23,752 | +4.59% | 690.8만 |
|---|
| 2026.06.17 | ₩19,931 | ₩22,376 | ₩19,263 | ₩22,189 | +11.33% | 264.2만 |
|---|
| 2026.06.16 | ₩20,880 | ₩22,122 | ₩19,344 | ₩19,490 | -6.65% | 266만 |
|---|
| 2026.06.15 | ₩22,015 | ₩23,757 | ₩20,265 | ₩20,573 | -6.55% | 275.3만 |
|---|
| 2026.06.12 | ₩19,230 | ₩22,323 | ₩18,983 | ₩20,332 | +5.73% | 403만 |
|---|
| 2026.06.11 | ₩18,555 | ₩19,237 | ₩17,874 | ₩18,782 | +1.22% | 175.4만 |
|---|
| 2026.06.10 | ₩16,445 | ₩18,923 | ₩16,365 | ₩18,582 | +13.00% | 292.5만 |
|---|
| 2026.06.09 | ₩18,863 | ₩18,863 | ₩15,964 | ₩16,739 | -11.26% | 287.9만 |
|---|
| 2026.06.08 | ₩17,300 | ₩19,597 | ₩16,251 | ₩18,929 | +9.42% | 336.1만 |
|---|
| 2026.06.05 | ₩18,168 | ₩18,328 | ₩16,057 | ₩16,672 | -8.24% | 237.2만 |
|---|
| 2026.06.04 | ₩18,836 | ₩18,876 | ₩17,113 | ₩18,355 | -2.55% | 404만 |
|---|
| 2026.06.03 | ₩15,189 | ₩18,475 | ₩13,866 | ₩18,435 | +21.37% | 489.7만 |
|---|
| 2026.06.02 | ₩14,387 | ₩16,262 | ₩14,321 | ₩15,550 | +8.08% | 264.6만 |
|---|
| 2026.06.01 | ₩12,544 | ₩15,323 | ₩12,477 | ₩14,681 | +17.04% | 424만 |
|---|
| 2026.05.29 | ₩13,279 | ₩13,292 | ₩12,130 | ₩12,237 | -7.85% | 196만 |
|---|
| 2026.05.28 | ₩12,691 | ₩13,546 | ₩12,416 | ₩12,998 | +2.42% | 206.3만 |
|---|
| 2026.05.27 | ₩13,907 | ₩13,907 | ₩12,110 | ₩12,637 | -9.13% | 219.5만 |
|---|
| 2026.05.26 | ₩13,466 | ₩14,333 | ₩12,971 | ₩14,094 | +4.66% | 247.3만 |
|---|
| 2026.05.22 | ₩12,891 | ₩13,840 | ₩12,704 | ₩13,078 | +1.45% | 123.3만 |
|---|
| 2026.05.21 | ₩12,090 | ₩13,092 | ₩11,863 | ₩12,905 | +6.74% | 206.2만 |
|---|
| 2026.05.20 | ₩12,036 | ₩12,170 | ₩11,582 | ₩11,943 | -0.78% | 114.3만 |
|---|
| 2026.05.19 | ₩11,863 | ₩12,157 | ₩11,368 | ₩11,916 | +0.45% | 144.5만 |
|---|
| 2026.05.18 | ₩11,382 | ₩11,809 | ₩10,968 | ₩11,729 | +3.05% | 116만 |
|---|
| 2026.05.15 | ₩11,674 | ₩11,836 | ₩11,248 | ₩11,542 | -1.13% | 91.5만 |
|---|
| 2026.05.14 | ₩11,889 | ₩12,023 | ₩11,235 | ₩11,876 | -0.11% | 127만 |
|---|
| 2026.05.13 | ₩12,010 | ₩12,303 | ₩11,756 | ₩11,876 | -1.11% | 116.7만 |
|---|
| 2026.05.12 | ₩12,410 | ₩12,918 | ₩11,876 | ₩12,157 | -2.05% | 115.8만 |
|---|
| 2026.05.11 | ₩13,158 | ₩13,158 | ₩12,290 | ₩12,504 | -4.97% | 163만 |
|---|
| 2026.05.08 | ₩13,092 | ₩13,292 | ₩12,424 | ₩13,212 | +0.92% | 125.3만 |
|---|
| 2026.05.07 | ₩13,947 | ₩13,973 | ₩12,424 | ₩12,758 | -8.52% | 202만 |
|---|
| 2026.05.06 | ₩12,798 | ₩14,053 | ₩12,691 | ₩13,947 | +8.98% | 240.6만 |
|---|
| 2026.05.05 | ₩12,891 | ₩13,072 | ₩12,464 | ₩12,597 | -2.28% | 139.5만 |
|---|
| 2026.05.04 | ₩13,158 | ₩13,733 | ₩12,437 | ₩12,624 | -4.06% | 195.3만 |
|---|
| 2026.05.01 | ₩11,736 | ₩13,479 | ₩11,662 | ₩13,158 | +12.12% | 241만 |
|---|
| 2026.04.30 | ₩10,968 | ₩11,716 | ₩10,714 | ₩11,609 | +5.85% | 163.7만 |
|---|
| 2026.04.29 | ₩11,983 | ₩11,996 | ₩10,687 | ₩10,821 | -9.70% | 150.3만 |
|---|
| 2026.04.28 | ₩11,876 | ₩12,446 | ₩11,595 | ₩11,996 | +1.01% | 169.3만 |
|---|
| 2026.04.27 | ₩11,836 | ₩12,023 | ₩11,328 | ₩11,836 | 0.00% | 150.8만 |
|---|
| 2026.04.24 | ₩11,515 | ₩11,889 | ₩11,053 | ₩11,836 | +2.78% | 136.2만 |
|---|
| 2026.04.23 | ₩12,397 | ₩12,424 | ₩11,355 | ₩11,529 | -7.00% | 177.5만 |
|---|
| 2026.04.22 | ₩13,319 | ₩13,319 | ₩12,170 | ₩12,544 | -5.82% | 225.9만 |
|---|
| 2026.04.21 | ₩14,294 | ₩14,441 | ₩13,332 | ₩13,479 | -5.70% | 133.6만 |
|---|
| 2026.04.20 | ₩14,962 | ₩15,122 | ₩14,227 | ₩14,561 | -2.68% | 108.4만 |
|---|
| 2026.04.17 | ₩16,298 | ₩16,538 | ₩14,962 | ₩15,189 | -6.80% | 156.3만 |
|---|
| 2026.04.16 | ₩17,551 | ₩17,551 | ₩15,490 | ₩15,616 | -11.02% | 166.8만 |
|---|
| 2026.04.15 | ₩16,939 | ₩17,671 | ₩15,977 | ₩17,113 | +1.03% | 145.7만 |
|---|
| 2026.04.14 | ₩18,021 | ₩18,368 | ₩15,723 | ₩16,578 | -8.01% | 178.5만 |
|---|
| 2026.04.13 | ₩15,630 | ₩17,366 | ₩14,775 | ₩17,166 | +9.83% | 216.4만 |
|---|
| 2026.04.10 | ₩13,305 | ₩16,672 | ₩13,025 | ₩15,750 | +18.37% | 407.9만 |
|---|
| 2026.04.09 | ₩11,248 | ₩13,259 | ₩11,128 | ₩13,198 | +17.34% | 312.2만 |
|---|
| 2026.04.08 | ₩11,128 | ₩11,551 | ₩10,154 | ₩10,674 | -4.08% | 153.2만 |
|---|
| 2026.04.07 | ₩11,408 | ₩11,823 | ₩9,926 | ₩10,473 | -8.20% | 172.1만 |
|---|
| 2026.04.06 | ₩12,397 | ₩12,490 | ₩11,422 | ₩11,609 | -6.36% | 88.7만 |
|---|
| 2026.04.02 | ₩11,836 | ₩12,718 | ₩11,569 | ₩12,277 | +3.72% | 114.6만 |
|---|
| 2026.04.01 | ₩13,586 | ₩13,893 | ₩12,050 | ₩12,170 | -10.42% | 156.2만 |
|---|
| 2026.03.31 | ₩13,132 | ₩13,492 | ₩12,370 | ₩13,038 | -0.71% | 138.6만 |
|---|
| 2026.03.30 | ₩13,482 | ₩13,947 | ₩12,344 | ₩12,731 | -5.57% | 120.7만 |
|---|
| 2026.03.27 | ₩12,958 | ₩13,345 | ₩12,370 | ₩13,332 | +2.89% | 102.4만 |
|---|
| 2026.03.26 | ₩14,240 | ₩14,294 | ₩12,913 | ₩13,332 | -6.38% | 161.5만 |
|---|
| 2026.03.25 | ₩14,721 | ₩15,844 | ₩14,240 | ₩14,321 | -2.72% | 145.2만 |
|---|
| 2026.03.24 | ₩15,469 | ₩15,483 | ₩14,067 | ₩14,414 | -6.82% | 187.5만 |
|---|
| 2026.03.23 | ₩16,418 | ₩16,498 | ₩14,107 | ₩15,469 | -5.78% | 213.6만 |
|---|
| 2026.03.20 | ₩19,170 | ₩19,237 | ₩15,924 | ₩16,151 | -15.75% | 159.8만 |
|---|
| 2026.03.19 | ₩17,732 | ₩19,303 | ₩17,366 | ₩18,943 | +6.83% | 133.3만 |
|---|
| 2026.03.18 | ₩18,034 | ₩19,036 | ₩17,366 | ₩18,515 | +2.67% | 152.6만 |
|---|
| 2026.03.17 | ₩15,363 | ₩18,462 | ₩15,282 | ₩18,368 | +19.57% | 290만 |
|---|
| 2026.03.16 | ₩16,966 | ₩17,019 | ₩14,013 | ₩15,029 | -11.42% | 210.3만 |
|---|
| 2026.03.13 | ₩19,397 | ₩19,397 | ₩15,376 | ₩16,011 | -17.46% | 268.3만 |
|---|
| 2026.03.12 | ₩22,136 | ₩22,149 | ₩18,969 | ₩18,996 | -14.18% | 166.8만 |
|---|
| 2026.03.11 | ₩23,445 | ₩23,592 | ₩21,374 | ₩22,536 | -3.87% | 164.5만 |
|---|
| 2026.03.10 | ₩21,534 | ₩23,912 | ₩20,172 | ₩23,739 | +10.24% | 171.6만 |
|---|
| 2026.03.09 | ₩23,178 | ₩23,178 | ₩19,798 | ₩20,813 | -10.20% | 184.5만 |
|---|
| 2026.03.06 | ₩23,378 | ₩24,286 | ₩21,508 | ₩23,378 | 0.00% | 340.7만 |
|---|
| 2026.03.05 | ₩35,067 | ₩35,588 | ₩27,706 | ₩28,975 | -17.37% | 196.3만 |
|---|
| 2026.03.04 | ₩32,602 | ₩35,935 | ₩28,721 | ₩34,573 | +6.04% | 218.5만 |
|---|
| 2026.03.03 | ₩24,834 | ₩29,256 | ₩23,378 | ₩28,214 | +13.61% | 189.9만 |
|---|
| 2026.03.02 | ₩24,059 | ₩24,113 | ₩18,702 | ₩23,979 | -0.33% | 130.1만 |
|---|
| 2026.02.27 | ₩19,023 | ₩26,384 | ₩18,048 | ₩24,660 | +29.63% | 109.8만 |
|---|
| 2026.02.26 | ₩21,775 | ₩21,802 | ₩16,598 | ₩18,662 | -14.29% | 46만 |
|---|
| 2026.02.25 | ₩23,926 | ₩24,046 | ₩19,651 | ₩21,347 | -10.78% | 57.4만 |
|---|
| 2026.02.24 | ₩20,573 | ₩25,275 | ₩19,052 | ₩24,246 | +17.86% | 84.2만 |
|---|
| 2026.02.23 | ₩17,500 | ₩21,374 | ₩17,012 | ₩20,573 | +17.56% | 43.4만 |
|---|
| 2026.02.20 | ₩16,538 | ₩18,034 | ₩16,178 | ₩17,500 | +5.82% | 21.9만 |
|---|
| 2026.02.19 | ₩15,830 | ₩16,471 | ₩14,755 | ₩16,471 | +4.05% | 14.2만 |
|---|
| 2026.02.18 | ₩13,973 | ₩15,964 | ₩13,559 | ₩15,884 | +13.67% | 10.6만 |
|---|
| 2026.02.17 | ₩13,292 | ₩14,013 | ₩12,424 | ₩13,973 | +5.13% | 10.9만 |
|---|
| 2026.02.13 | ₩13,853 | ₩14,361 | ₩13,105 | ₩13,265 | -4.24% | 8.4만 |
|---|
| 2026.02.12 | ₩15,630 | ₩15,630 | ₩13,773 | ₩13,853 | -11.37% | 10.4만 |
|---|
| 2026.02.11 | ₩16,992 | ₩16,992 | ₩14,407 | ₩15,643 | -7.94% | 10만 |
|---|
| 2026.02.10 | ₩16,044 | ₩17,233 | ₩15,758 | ₩16,685 | +4.00% | 12.3만 |
|---|
| 2026.02.09 | ₩14,521 | ₩16,017 | ₩14,307 | ₩16,017 | +10.30% | 8.4만 |
|---|
| 2026.02.06 | ₩14,013 | ₩14,574 | ₩13,359 | ₩14,347 | +2.38% | 8.4만 |
|---|
| 2026.02.05 | ₩14,815 | ₩14,962 | ₩13,386 | ₩13,733 | -7.30% | 10.9만 |
|---|
| 2026.02.04 | ₩16,525 | ₩16,625 | ₩15,188 | ₩15,216 | -7.92% | 10.5만 |
|---|
| 2026.02.03 | ₩15,830 | ₩17,073 | ₩15,496 | ₩16,672 | +5.32% | 12.5만 |
|---|
| 2026.02.02 | ₩14,668 | ₩16,196 | ₩14,668 | ₩15,176 | +3.46% | 7.3만 |
|---|
| 2026.01.30 | ₩15,296 | ₩15,697 | ₩14,454 | ₩14,969 | -2.14% | 11만 |
|---|
| 2026.01.29 | ₩16,184 | ₩16,565 | ₩15,363 | ₩15,550 | -3.92% | 14.5만 |
|---|
| 2026.01.28 | ₩17,580 | ₩17,580 | ₩16,792 | ₩17,286 | -1.67% | 10.6만 |
|---|
| 2026.01.27 | ₩17,861 | ₩17,861 | ₩16,832 | ₩17,580 | -1.57% | 8.7만 |
|---|
| 2026.01.26 | ₩18,021 | ₩18,636 | ₩16,699 | ₩17,861 | -0.89% | 22만 |
|---|
| 2026.01.23 | ₩16,471 | ₩17,594 | ₩15,429 | ₩17,500 | +6.24% | 21.4만 |
|---|
| 2026.01.22 | ₩14,695 | ₩17,099 | ₩14,561 | ₩16,391 | +11.55% | 31.8만 |
|---|
| 2026.01.21 | ₩15,095 | ₩15,242 | ₩13,746 | ₩14,494 | -3.98% | 13.5만 |
|---|
| 2026.01.20 | ₩14,695 | ₩15,269 | ₩13,626 | ₩14,962 | +1.82% | 12.1만 |
|---|
| 2026.01.16 | ₩13,666 | ₩15,029 | ₩12,958 | ₩14,748 | +7.92% | 14.8만 |
|---|
| 2026.01.15 | ₩13,813 | ₩14,027 | ₩13,011 | ₩13,439 | -2.71% | 7.5만 |
|---|
| 2026.01.14 | ₩13,412 | ₩14,027 | ₩12,838 | ₩13,613 | +1.49% | 8.8만 |
|---|
| 2026.01.13 | ₩13,987 | ₩14,254 | ₩13,065 | ₩13,345 | -4.58% | 8만 |
|---|
| 2026.01.12 | ₩13,426 | ₩14,067 | ₩12,731 | ₩13,987 | +4.18% | 11.7만 |
|---|
| 2026.01.09 | ₩13,666 | ₩14,207 | ₩13,025 | ₩13,172 | -3.62% | 6.8만 |
|---|
| 2026.01.08 | ₩12,918 | ₩14,160 | ₩12,851 | ₩13,866 | +7.34% | 8.9만 |
|---|
| 2026.01.07 | ₩12,504 | ₩14,160 | ₩12,504 | ₩12,931 | +3.42% | 11.2만 |
|---|
| 2026.01.06 | ₩12,811 | ₩12,917 | ₩12,290 | ₩12,611 | -1.56% | 5.9만 |
|---|
| 2026.01.05 | ₩13,132 | ₩13,225 | ₩12,303 | ₩12,450 | -5.19% | 7.2만 |
|---|
| 2026.01.02 | ₩11,235 | ₩12,991 | ₩11,221 | ₩12,911 | +14.92% | 13.5만 |
|---|
| 2025.12.31 | ₩10,700 | ₩11,221 | ₩10,700 | ₩10,814 | +1.06% | 3.5만 |
|---|
| 2025.12.30 | ₩10,847 | ₩11,155 | ₩10,687 | ₩10,854 | +0.06% | 6.8만 |
|---|
| 2025.12.29 | ₩11,034 | ₩11,335 | ₩10,807 | ₩10,807 | -2.06% | 3.1만 |
|---|
| 2025.12.26 | ₩11,181 | ₩11,438 | ₩11,088 | ₩11,315 | +1.19% | 2만 |
|---|
| 2025.12.24 | ₩11,355 | ₩11,622 | ₩11,074 | ₩11,101 | -2.24% | 5.1만 |
|---|
| 2025.12.23 | ₩11,074 | ₩11,448 | ₩10,767 | ₩11,382 | +2.77% | 4.1만 |
|---|
| 2025.12.22 | ₩11,021 | ₩11,364 | ₩10,901 | ₩11,261 | +2.18% | 5.1만 |
|---|
| 2025.12.19 | ₩11,241 | ₩11,355 | ₩10,821 | ₩10,901 | -3.03% | 7.6만 |
|---|
| 2025.12.18 | ₩10,340 | ₩11,873 | ₩10,019 | ₩10,807 | +4.52% | 15.1만 |
|---|
| 2025.12.17 | ₩10,781 | ₩11,034 | ₩10,086 | ₩10,099 | -6.32% | 8.1만 |
|---|
| 2025.12.16 | ₩10,767 | ₩11,983 | ₩10,567 | ₩10,954 | +1.74% | 25만 |
|---|
| 2025.12.15 | ₩12,330 | ₩12,541 | ₩10,687 | ₩10,887 | -11.70% | 14.2만 |
|---|
| 2025.12.12 | ₩12,303 | ₩13,359 | ₩12,023 | ₩12,257 | -0.38% | 9.9만 |
|---|
| 2025.12.11 | ₩13,492 | ₩13,693 | ₩11,622 | ₩12,397 | -8.12% | 26.8만 |
|---|
| 2025.12.10 | ₩13,973 | ₩14,120 | ₩12,985 | ₩13,699 | -1.96% | 31.5만 |
|---|
| 2025.12.09 | ₩10,994 | ₩14,027 | ₩10,994 | ₩13,332 | +21.26% | 57.2만 |
|---|
| 2025.12.08 | ₩11,889 | ₩12,290 | ₩10,364 | ₩10,553 | -11.24% | 24.4만 |
|---|
| 2025.12.05 | ₩11,101 | ₩12,464 | ₩10,527 | ₩11,729 | +5.66% | 14.4만 |
|---|
| 2025.12.04 | ₩9,899 | ₩11,448 | ₩9,899 | ₩11,101 | +12.15% | 14.4만 |
|---|
| 2025.12.03 | ₩9,632 | ₩10,019 | ₩9,391 | ₩9,926 | +3.05% | 6.3만 |
|---|
| 2025.12.02 | ₩9,137 | ₩10,126 | ₩9,111 | ₩9,658 | +5.70% | 6.4만 |
|---|
| 2025.12.01 | ₩9,111 | ₩9,311 | ₩8,683 | ₩9,124 | +0.15% | 3.5만 |
|---|
| 2025.11.28 | ₩8,563 | ₩9,739 | ₩8,563 | ₩9,324 | +8.89% | 4.4만 |
|---|
| 2025.11.26 | ₩9,004 | ₩9,177 | ₩8,456 | ₩8,523 | -5.34% | 3.4만 |
|---|
| 2025.11.25 | ₩8,630 | ₩8,984 | ₩8,400 | ₩8,937 | +3.56% | 9.1만 |
|---|
| 2025.11.24 | ₩8,616 | ₩9,057 | ₩8,242 | ₩8,697 | +0.93% | 3.9만 |
|---|
| 2025.11.21 | ₩8,496 | ₩8,759 | ₩8,015 | ₩8,710 | +2.52% | 8.8만 |
|---|
| 2025.11.20 | ₩10,580 | ₩10,580 | ₩8,483 | ₩8,490 | -19.76% | 10.9만 |
|---|
| 2025.11.19 | ₩9,739 | ₩10,663 | ₩9,739 | ₩10,166 | +4.39% | 11.6만 |
|---|
| 2025.11.18 | ₩9,698 | ₩10,006 | ₩9,405 | ₩9,765 | +0.69% | 10.2만 |
|---|
| 2025.11.17 | ₩10,019 | ₩10,659 | ₩9,431 | ₩9,779 | -2.40% | 7.9만 |
|---|
| 2025.11.14 | ₩10,019 | ₩10,179 | ₩9,204 | ₩10,099 | +0.80% | 24.1만 |
|---|
| 2025.11.13 | ₩10,019 | ₩10,487 | ₩10,019 | ₩10,093 | +0.73% | 11만 |
|---|
| 2025.11.12 | ₩10,313 | ₩10,380 | ₩10,006 | ₩10,019 | -2.85% | 11.8만 |
|---|
| 2025.11.11 | ₩9,418 | ₩10,513 | ₩9,418 | ₩10,179 | +8.09% | 18.6만 |
|---|
| 2025.11.10 | ₩9,886 | ₩10,153 | ₩9,220 | ₩9,511 | -3.78% | 10.2만 |
|---|
| 2025.11.07 | ₩8,683 | ₩9,632 | ₩8,531 | ₩9,552 | +10.00% | 12.1만 |
|---|
| 2025.11.06 | ₩9,832 | ₩10,113 | ₩8,937 | ₩9,084 | -7.61% | 13만 |
|---|
| 2025.11.05 | ₩9,832 | ₩10,242 | ₩9,725 | ₩9,926 | +0.95% | 7.7만 |
|---|
| 2025.11.04 | ₩10,433 | ₩10,941 | ₩9,725 | ₩10,006 | -4.10% | 19.1만 |
|---|
| 2025.11.03 | ₩12,437 | ₩12,445 | ₩10,981 | ₩11,048 | -11.17% | 20.2만 |
|---|
| 2025.10.31 | ₩12,718 | ₩12,722 | ₩11,382 | ₩12,691 | -0.21% | 22.4만 |
|---|
| 2025.10.30 | ₩10,847 | ₩12,811 | ₩10,527 | ₩12,303 | +13.42% | 36.3만 |
|---|
| 2025.10.29 | ₩10,607 | ₩11,689 | ₩10,607 | ₩10,767 | +1.51% | 70.4만 |
|---|
| 2025.10.28 | ₩12,090 | ₩12,544 | ₩10,847 | ₩11,115 | -8.07% | 21.5만 |
|---|
| 2025.10.27 | ₩12,584 | ₩12,673 | ₩11,342 | ₩11,355 | -9.77% | 20.2만 |
|---|
| 2025.10.24 | ₩13,319 | ₩13,386 | ₩12,330 | ₩13,038 | -2.11% | 20.4만 |
|---|
| 2025.10.23 | ₩11,489 | ₩13,025 | ₩11,489 | ₩12,851 | +11.86% | 26.9만 |
|---|
| 2025.10.22 | ₩13,639 | ₩13,868 | ₩10,393 | ₩11,208 | -17.83% | 94.1만 |
|---|
| 2025.10.21 | ₩13,279 | ₩13,279 | ₩11,889 | ₩12,678 | -4.53% | 32.9만 |
|---|
| 2025.10.20 | ₩14,361 | ₩14,895 | ₩12,858 | ₩13,386 | -6.79% | 20.8만 |
|---|
| 2025.10.17 | ₩14,080 | ₩14,548 | ₩12,237 | ₩13,773 | -2.18% | 43만 |
|---|
| 2025.10.16 | ₩17,807 | ₩17,901 | ₩13,345 | ₩14,281 | -19.80% | 96.2만 |
|---|
| 2025.10.15 | ₩23,017 | ₩23,712 | ₩17,427 | ₩17,914 | -22.17% | 104.8만 |
|---|
| 2025.10.14 | ₩15,156 | ₩22,697 | ₩12,624 | ₩19,784 | +30.54% | 159.2만 |
|---|
| 2025.10.13 | ₩10,847 | ₩18,636 | ₩10,032 | ₩16,271 | +50.00% | 515.3만 |
|---|
| 2025.10.10 | ₩12,397 | ₩12,464 | ₩10,487 | ₩10,887 | -12.18% | 33.5만 |
|---|