시장 데이터를 불러오는 중
전체 종목
Reliance Global Group, Inc. - Common Stock 과거 주가
Reliance Global Group, Inc. - Common Stock · EZRA · NASDAQ
주요 사업 분야는 전문 보험 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Reliance Global Group, Inc. - Common Stock · EZRA · NASDAQ
주요 사업 분야는 전문 보험 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,171 | ₩3,171 | ₩2,581 | ₩2,615 | -17.55% | 6.2만 |
| 2026.10.08 | ₩3,192 | ₩3,218 | ₩2,964 | ₩2,964 | -7.14% | 2.2만 |
| 2026.10.07 | ₩3,238 | ₩3,312 | ₩3,165 | ₩3,232 | -0.21% | 7.7천 |
| 2026.10.06 | ₩3,165 | ₩3,487 | ₩3,165 | ₩3,352 | +5.93% | 4.6만 |
| 2026.10.05 | ₩2,789 | ₩3,419 | ₩2,749 | ₩3,205 | +14.90% | 84.1만 |
| 2026.10.02 | ₩3,124 | ₩3,124 | ₩2,950 | ₩2,950 | -5.58% | 3만 |
| 2026.10.01 | ₩3,071 | ₩3,446 | ₩2,749 | ₩3,151 | +2.62% | 229.6만 |
| 2026.09.30 | ₩3,540 | ₩3,594 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,057 |
| -13.64% |
| 8.3만 |
| 2026.09.29 | ₩3,643 | ₩3,715 | ₩3,406 | ₩3,500 | -3.94% | 2만 |
|---|
| 2026.09.28 | ₩3,607 | ₩3,681 | ₩3,500 | ₩3,513 | -2.60% | 1.4만 |
|---|
| 2026.09.25 | ₩3,728 | ₩3,822 | ₩3,527 | ₩3,594 | -3.60% | 1만 |
|---|
| 2026.09.24 | ₩3,688 | ₩3,701 | ₩3,513 | ₩3,621 | -1.82% | 1.5만 |
|---|
| 2026.09.23 | ₩3,788 | ₩3,828 | ₩3,591 | ₩3,607 | -4.78% | 2.3만 |
|---|
| 2026.09.22 | ₩3,594 | ₩3,728 | ₩3,470 | ₩3,607 | +0.37% | 3만 |
|---|
| 2026.09.21 | ₩3,540 | ₩3,607 | ₩3,500 | ₩3,554 | +0.38% | 2.2만 |
|---|
| 2026.09.18 | ₩3,587 | ₩3,641 | ₩3,513 | ₩3,513 | -2.06% | 2.6만 |
|---|
| 2026.09.17 | ₩3,529 | ₩3,741 | ₩3,487 | ₩3,554 | +0.68% | 5만 |
|---|
| 2026.09.16 | ₩3,607 | ₩3,835 | ₩3,527 | ₩3,594 | -0.37% | 4.5만 |
|---|
| 2026.09.15 | ₩3,661 | ₩3,661 | ₩3,580 | ₩3,580 | -2.20% | 1.2만 |
|---|
| 2026.09.14 | ₩3,741 | ₩3,849 | ₩3,661 | ₩3,701 | -1.08% | 1.9만 |
|---|
| 2026.09.11 | ₩3,688 | ₩3,768 | ₩3,621 | ₩3,621 | -1.82% | 3.4만 |
|---|
| 2026.09.10 | ₩3,741 | ₩3,815 | ₩3,607 | ₩3,647 | -2.51% | 2만 |
|---|
| 2026.09.09 | ₩3,661 | ₩4,010 | ₩3,460 | ₩3,741 | +2.20% | 6.5만 |
|---|
| 2026.09.08 | ₩3,728 | ₩3,808 | ₩3,634 | ₩3,634 | -2.52% | 4.7만 |
|---|
| 2026.09.04 | ₩3,755 | ₩3,835 | ₩3,661 | ₩3,795 | +1.07% | 5.6만 |
|---|
| 2026.09.03 | ₩3,661 | ₩4,030 | ₩3,567 | ₩3,808 | +4.03% | 16만 |
|---|
| 2026.09.02 | ₩3,715 | ₩3,929 | ₩3,661 | ₩3,661 | -1.44% | 3.5만 |
|---|
| 2026.09.01 | ₩3,782 | ₩3,782 | ₩3,580 | ₩3,715 | -1.77% | 3.4만 |
|---|
| 2026.08.31 | ₩3,554 | ₩3,983 | ₩3,554 | ₩3,862 | +8.68% | 3.7만 |
|---|
| 2026.08.28 | ₩3,607 | ₩3,928 | ₩3,554 | ₩3,634 | +0.74% | 7.6만 |
|---|
| 2026.08.27 | ₩3,739 | ₩3,929 | ₩3,728 | ₩3,835 | +2.58% | 12.3만 |
|---|
| 2026.08.26 | ₩3,929 | ₩3,930 | ₩3,755 | ₩3,795 | -3.41% | 1.7만 |
|---|
| 2026.08.25 | ₩4,010 | ₩4,010 | ₩3,721 | ₩3,768 | -6.02% | 5.4만 |
|---|
| 2026.08.24 | ₩4,063 | ₩4,197 | ₩3,862 | ₩4,063 | 0.00% | 10.7만 |
|---|
| 2026.08.21 | ₩3,393 | ₩4,345 | ₩3,245 | ₩4,050 | +19.37% | 58.5만 |
|---|
| 2026.08.20 | ₩3,205 | ₩3,562 | ₩3,205 | ₩3,346 | +4.39% | 7.7만 |
|---|
| 2026.08.19 | ₩3,004 | ₩3,366 | ₩3,004 | ₩3,218 | +7.14% | 8.8만 |
|---|
| 2026.08.18 | ₩2,910 | ₩3,178 | ₩2,910 | ₩3,098 | +6.45% | 7.8만 |
|---|
| 2026.08.17 | ₩3,245 | ₩3,265 | ₩2,937 | ₩2,964 | -8.68% | 11.8만 |
|---|
| 2026.08.14 | ₩3,124 | ₩3,418 | ₩3,060 | ₩3,299 | +5.58% | 9.9만 |
|---|
| 2026.08.13 | ₩3,098 | ₩3,218 | ₩3,044 | ₩3,138 | +1.30% | 3.6만 |
|---|
| 2026.08.12 | ₩3,192 | ₩3,218 | ₩2,950 | ₩3,151 | -1.26% | 9.7만 |
|---|
| 2026.08.11 | ₩3,366 | ₩3,473 | ₩3,138 | ₩3,165 | -5.98% | 14.9만 |
|---|
| 2026.08.10 | ₩3,352 | ₩3,540 | ₩3,232 | ₩3,366 | +0.40% | 8.7만 |
|---|
| 2026.08.07 | ₩3,473 | ₩3,580 | ₩3,071 | ₩3,419 | -1.54% | 32.3만 |
|---|
| 2026.08.06 | ₩3,192 | ₩3,607 | ₩3,071 | ₩3,446 | +7.98% | 52.3만 |
|---|
| 2026.08.05 | ₩2,964 | ₩3,245 | ₩2,917 | ₩3,192 | +7.69% | 64.7만 |
|---|
| 2026.08.04 | ₩3,419 | ₩3,432 | ₩2,791 | ₩2,977 | -12.94% | 163.6만 |
|---|
| 2026.08.03 | ₩4,278 | ₩6,169 | ₩3,151 | ₩3,554 | -16.93% | 1.1억 |
|---|
| 2026.07.31 | ₩2,669 | ₩2,702 | ₩2,347 | ₩2,441 | -8.54% | 10.6만 |
|---|
| 2026.07.30 | ₩2,481 | ₩2,803 | ₩2,446 | ₩2,648 | +6.76% | 50.2만 |
|---|
| 2026.07.29 | ₩2,642 | ₩2,642 | ₩2,347 | ₩2,400 | -9.14% | 12.1만 |
|---|
| 2026.07.28 | ₩2,762 | ₩2,816 | ₩2,628 | ₩2,655 | -3.88% | 17.1만 |
|---|
| 2026.07.27 | ₩2,883 | ₩2,883 | ₩2,776 | ₩2,803 | -2.79% | 2.8만 |
|---|
| 2026.07.24 | ₩3,057 | ₩3,057 | ₩2,829 | ₩2,883 | -5.70% | 2.9만 |
|---|
| 2026.07.23 | ₩3,084 | ₩3,084 | ₩2,897 | ₩2,977 | -3.48% | 5.6만 |
|---|
| 2026.07.22 | ₩3,205 | ₩3,205 | ₩2,850 | ₩2,977 | -7.11% | 23.9만 |
|---|
| 2026.07.21 | ₩3,057 | ₩3,138 | ₩2,964 | ₩3,071 | +0.44% | 33.8만 |
|---|
| 2026.07.20 | ₩3,124 | ₩3,124 | ₩2,964 | ₩3,017 | -3.43% | 5.6만 |
|---|
| 2026.07.17 | ₩2,923 | ₩3,165 | ₩2,722 | ₩3,057 | +4.59% | 7.6만 |
|---|
| 2026.07.16 | ₩3,419 | ₩3,473 | ₩2,984 | ₩2,997 | -12.35% | 8.9만 |
|---|
| 2026.07.15 | ₩3,473 | ₩3,513 | ₩3,419 | ₩3,473 | 0.00% | 3.4만 |
|---|
| 2026.07.14 | ₩3,406 | ₩3,527 | ₩3,352 | ₩3,473 | +1.97% | 4만 |
|---|
| 2026.07.13 | ₩3,647 | ₩3,674 | ₩3,433 | ₩3,460 | -5.15% | 2.9만 |
|---|
| 2026.07.10 | ₩3,782 | ₩3,889 | ₩3,634 | ₩3,674 | -2.84% | 5.1만 |
|---|
| 2026.07.09 | ₩3,916 | ₩3,916 | ₩3,634 | ₩3,835 | -2.05% | 6.7만 |
|---|
| 2026.07.08 | ₩3,889 | ₩3,996 | ₩3,755 | ₩3,875 | -0.34% | 5.6만 |
|---|
| 2026.07.07 | ₩4,103 | ₩4,156 | ₩3,822 | ₩3,916 | -4.58% | 5.3만 |
|---|
| 2026.07.06 | ₩4,157 | ₩4,184 | ₩3,929 | ₩4,056 | -2.42% | 11.5만 |
|---|
| 2026.07.02 | ₩4,385 | ₩4,640 | ₩4,090 | ₩4,130 | -5.81% | 9.2만 |
|---|
| 2026.07.01 | ₩4,305 | ₩4,428 | ₩4,211 | ₩4,345 | +0.93% | 7.7만 |
|---|
| 2026.06.30 | ₩4,385 | ₩4,465 | ₩4,291 | ₩4,358 | -0.61% | 2.9만 |
|---|
| 2026.06.29 | ₩4,479 | ₩4,596 | ₩4,063 | ₩4,372 | -2.40% | 8.4만 |
|---|
| 2026.06.26 | ₩4,479 | ₩4,600 | ₩4,452 | ₩4,600 | +2.69% | 2만 |
|---|
| 2026.06.25 | ₩4,693 | ₩4,786 | ₩4,398 | ₩4,452 | -5.14% | 8.9만 |
|---|
| 2026.06.24 | ₩4,720 | ₩4,948 | ₩4,445 | ₩4,633 | -1.85% | 6.8만 |
|---|
| 2026.06.23 | ₩4,962 | ₩5,049 | ₩4,600 | ₩4,680 | -5.68% | 14.7만 |
|---|
| 2026.06.22 | ₩4,667 | ₩5,391 | ₩4,425 | ₩5,042 | +8.05% | 67.1만 |
|---|
| 2026.06.18 | ₩4,626 | ₩4,811 | ₩4,586 | ₩4,653 | +0.58% | 3만 |
|---|
| 2026.06.17 | ₩4,637 | ₩5,010 | ₩4,626 | ₩4,680 | +0.93% | 7만 |
|---|
| 2026.06.16 | ₩4,760 | ₩4,801 | ₩4,573 | ₩4,734 | -0.56% | 2.2만 |
|---|
| 2026.06.15 | ₩4,707 | ₩4,895 | ₩4,626 | ₩4,760 | +1.14% | 2.1만 |
|---|
| 2026.06.12 | ₩4,908 | ₩4,921 | ₩4,559 | ₩4,747 | -3.28% | 2.7만 |
|---|
| 2026.06.11 | ₩4,693 | ₩4,948 | ₩4,693 | ₩4,908 | +4.57% | 4.9만 |
|---|
| 2026.06.10 | ₩4,642 | ₩4,948 | ₩4,311 | ₩4,667 | +0.52% | 11.8만 |
|---|
| 2026.06.09 | ₩4,881 | ₩4,895 | ₩4,667 | ₩4,868 | -0.27% | 18.7만 |
|---|
| 2026.06.08 | ₩4,667 | ₩4,948 | ₩4,358 | ₩4,948 | +6.03% | 5.5만 |
|---|
| 2026.06.05 | ₩5,015 | ₩5,212 | ₩4,693 | ₩4,767 | -4.95% | 8만 |
|---|
| 2026.06.04 | ₩4,948 | ₩5,029 | ₩4,822 | ₩5,029 | +1.63% | 2.3만 |
|---|
| 2026.06.03 | ₩5,270 | ₩5,283 | ₩4,828 | ₩4,975 | -5.60% | 12.5만 |
|---|
| 2026.06.02 | ₩5,431 | ₩5,431 | ₩5,029 | ₩5,230 | -3.70% | 9.2만 |
|---|
| 2026.06.01 | ₩5,163 | ₩5,552 | ₩5,078 | ₩5,511 | +6.75% | 26.6만 |
|---|
| 2026.05.29 | ₩5,418 | ₩5,605 | ₩5,097 | ₩5,270 | -2.72% | 45.1만 |
|---|
| 2026.05.28 | ₩5,176 | ₩5,190 | ₩4,626 | ₩4,948 | -4.40% | 35.8만 |
|---|
| 2026.05.27 | ₩5,364 | ₩5,444 | ₩4,970 | ₩5,203 | -3.00% | 10.2만 |
|---|
| 2026.05.26 | ₩5,659 | ₩5,833 | ₩5,029 | ₩5,337 | -5.69% | 18.1만 |
|---|
| 2026.05.22 | ₩5,780 | ₩7,308 | ₩5,123 | ₩5,364 | -7.19% | 99.2만 |
|---|
| 2026.05.21 | ₩5,109 | ₩5,203 | ₩4,680 | ₩5,123 | +0.26% | 28.2만 |
|---|
| 2026.05.20 | ₩5,123 | ₩5,351 | ₩4,962 | ₩5,230 | +2.09% | 7.3만 |
|---|
| 2026.05.19 | ₩6,128 | ₩6,142 | ₩5,006 | ₩5,176 | -15.54% | 13.1만 |
|---|
| 2026.05.18 | ₩6,464 | ₩6,913 | ₩6,034 | ₩6,115 | -5.39% | 13.1만 |
|---|
| 2026.05.15 | ₩6,169 | ₩6,598 | ₩6,115 | ₩6,490 | +5.22% | 6.4만 |
|---|
| 2026.05.14 | ₩5,900 | ₩6,866 | ₩5,900 | ₩6,115 | +3.64% | 11.2만 |
|---|
| 2026.05.13 | ₩8,046 | ₩8,314 | ₩7,885 | ₩8,314 | +3.33% | 2.6만 |
|---|
| 2026.05.12 | ₩8,046 | ₩8,368 | ₩7,778 | ₩8,046 | 0.00% | 2.7만 |
|---|
| 2026.05.11 | ₩8,743 | ₩9,065 | ₩8,207 | ₩8,314 | -4.91% | 3.9만 |
|---|
| 2026.05.08 | ₩9,655 | ₩9,655 | ₩8,743 | ₩9,119 | -5.56% | 5.1만 |
|---|
| 2026.05.07 | ₩9,762 | ₩9,762 | ₩9,387 | ₩9,387 | -3.85% | 4만 |
|---|
| 2026.05.06 | ₩9,548 | ₩9,870 | ₩9,226 | ₩9,440 | -1.12% | 5.4만 |
|---|
| 2026.05.05 | ₩9,870 | ₩10,031 | ₩9,119 | ₩9,119 | -7.61% | 5.9만 |
|---|
| 2026.05.04 | ₩10,352 | ₩10,460 | ₩9,548 | ₩9,601 | -7.25% | 12만 |
|---|
| 2026.05.01 | ₩9,065 | ₩9,280 | ₩8,958 | ₩9,119 | +0.59% | 1.3만 |
|---|
| 2026.04.30 | ₩9,280 | ₩9,280 | ₩8,904 | ₩9,119 | -1.73% | 2.3만 |
|---|
| 2026.04.29 | ₩9,387 | ₩9,655 | ₩8,743 | ₩9,119 | -2.86% | 3.9만 |
|---|
| 2026.04.28 | ₩10,191 | ₩10,245 | ₩9,387 | ₩9,387 | -7.89% | 4.8만 |
|---|
| 2026.04.27 | ₩9,762 | ₩10,191 | ₩9,762 | ₩10,031 | +2.75% | 2.5만 |
|---|
| 2026.04.24 | ₩10,299 | ₩10,352 | ₩9,923 | ₩10,191 | -1.04% | 1.6만 |
|---|
| 2026.04.23 | ₩10,084 | ₩10,460 | ₩9,923 | ₩10,352 | +2.66% | 4.1만 |
|---|
| 2026.04.22 | ₩10,245 | ₩10,567 | ₩9,923 | ₩10,245 | 0.00% | 2.4만 |
|---|
| 2026.04.21 | ₩10,621 | ₩10,621 | ₩9,977 | ₩10,138 | -4.55% | 2.1만 |
|---|
| 2026.04.20 | ₩10,191 | ₩10,513 | ₩9,816 | ₩10,299 | +1.05% | 2.2만 |
|---|
| 2026.04.17 | ₩11,801 | ₩11,801 | ₩10,460 | ₩10,460 | -11.36% | 2.8만 |
|---|
| 2026.04.16 | ₩11,103 | ₩11,318 | ₩10,352 | ₩11,264 | +1.45% | 4.9만 |
|---|
| 2026.04.15 | ₩10,138 | ₩12,176 | ₩9,816 | ₩11,050 | +8.99% | 13.3만 |
|---|
| 2026.04.14 | ₩11,801 | ₩12,283 | ₩9,923 | ₩9,923 | -15.91% | 6.9만 |
|---|
| 2026.04.13 | ₩10,674 | ₩12,015 | ₩10,460 | ₩11,479 | +7.54% | 5.6만 |
|---|
| 2026.04.10 | ₩10,138 | ₩11,479 | ₩10,138 | ₩10,674 | +5.29% | 7.3만 |
|---|
| 2026.04.09 | ₩10,031 | ₩11,050 | ₩9,870 | ₩10,245 | +2.14% | 6.4만 |
|---|
| 2026.04.08 | ₩10,352 | ₩10,406 | ₩9,923 | ₩9,923 | -4.15% | 2.2만 |
|---|
| 2026.04.07 | ₩9,816 | ₩10,352 | ₩9,387 | ₩10,138 | +3.28% | 4.2만 |
|---|
| 2026.04.06 | ₩9,655 | ₩10,138 | ₩9,655 | ₩9,762 | +1.11% | 1.7만 |
|---|
| 2026.04.02 | ₩9,172 | ₩9,762 | ₩9,065 | ₩9,655 | +5.26% | 2.3만 |
|---|
| 2026.04.01 | ₩9,494 | ₩9,816 | ₩9,119 | ₩9,172 | -3.39% | 2.3만 |
|---|
| 2026.03.31 | ₩8,636 | ₩9,655 | ₩8,636 | ₩9,494 | +9.94% | 2.7만 |
|---|
| 2026.03.30 | ₩8,958 | ₩9,387 | ₩8,743 | ₩8,797 | -1.80% | 2.2만 |
|---|
| 2026.03.27 | ₩9,494 | ₩9,494 | ₩8,475 | ₩8,958 | -5.65% | 6만 |
|---|
| 2026.03.26 | ₩8,904 | ₩9,333 | ₩8,743 | ₩8,797 | -1.20% | 8.5만 |
|---|
| 2026.03.25 | ₩10,674 | ₩10,781 | ₩8,958 | ₩9,119 | -14.57% | 13만 |
|---|
| 2026.03.24 | ₩10,299 | ₩11,908 | ₩10,191 | ₩10,460 | +1.56% | 23.1만 |
|---|
| 2026.03.23 | ₩9,762 | ₩10,621 | ₩9,494 | ₩10,191 | +4.40% | 2.5만 |
|---|
| 2026.03.20 | ₩9,548 | ₩10,460 | ₩9,226 | ₩9,762 | +2.25% | 4.1만 |
|---|
| 2026.03.19 | ₩9,709 | ₩10,031 | ₩9,119 | ₩9,333 | -3.87% | 7.9만 |
|---|
| 2026.03.18 | ₩10,406 | ₩10,406 | ₩9,494 | ₩9,816 | -5.67% | 4.9만 |
|---|
| 2026.03.17 | ₩10,191 | ₩10,191 | ₩9,709 | ₩9,762 | -4.21% | 3만 |
|---|
| 2026.03.16 | ₩10,191 | ₩10,728 | ₩10,191 | ₩10,352 | +1.58% | 2.3만 |
|---|
| 2026.03.13 | ₩11,532 | ₩11,747 | ₩10,245 | ₩10,406 | -9.77% | 4.8만 |
|---|
| 2026.03.12 | ₩11,264 | ₩11,962 | ₩11,264 | ₩11,532 | +2.38% | 4.6만 |
|---|
| 2026.03.11 | ₩12,069 | ₩12,873 | ₩11,264 | ₩11,264 | -6.67% | 11.3만 |
|---|
| 2026.03.10 | ₩11,801 | ₩14,429 | ₩11,693 | ₩13,839 | +17.27% | 8.7만 |
|---|
| 2026.03.09 | ₩11,801 | ₩12,552 | ₩10,996 | ₩12,015 | +1.82% | 3.8만 |
|---|
| 2026.03.06 | ₩11,532 | ₩12,337 | ₩11,372 | ₩11,908 | +3.26% | 2.8만 |
|---|
| 2026.03.05 | ₩12,069 | ₩12,552 | ₩11,264 | ₩11,532 | -4.44% | 3.9만 |
|---|
| 2026.03.04 | ₩12,069 | ₩13,463 | ₩11,693 | ₩11,801 | -2.22% | 5.4만 |
|---|
| 2026.03.03 | ₩11,103 | ₩12,820 | ₩11,103 | ₩12,015 | +8.21% | 4.8만 |
|---|
| 2026.03.02 | ₩13,571 | ₩13,571 | ₩10,835 | ₩11,747 | -13.44% | 10.9만 |
|---|
| 2026.02.27 | ₩16,789 | ₩18,237 | ₩13,946 | ₩14,322 | -14.70% | 15.3만 |
|---|
| 2026.02.26 | ₩18,720 | ₩20,866 | ₩15,448 | ₩16,199 | -13.47% | 39만 |
|---|
| 2026.02.25 | ₩15,287 | ₩19,471 | ₩13,410 | ₩16,789 | +9.82% | 60.5만 |
|---|
| 2026.02.24 | ₩16,789 | ₩23,065 | ₩13,410 | ₩15,609 | -7.03% | 628.8만 |
|---|
| 2026.02.23 | ₩11,854 | ₩15,287 | ₩10,781 | ₩14,000 | +18.10% | 449만 |
|---|
| 2026.02.20 | ₩10,191 | ₩10,191 | ₩9,387 | ₩9,816 | -3.68% | 2.6만 |
|---|
| 2026.02.19 | ₩10,352 | ₩10,460 | ₩9,709 | ₩10,084 | -2.59% | 1.9만 |
|---|
| 2026.02.18 | ₩9,440 | ₩10,567 | ₩9,387 | ₩10,084 | +6.82% | 3만 |
|---|
| 2026.02.17 | ₩9,977 | ₩10,674 | ₩9,387 | ₩9,762 | -2.15% | 6.3만 |
|---|
| 2026.02.13 | ₩10,889 | ₩11,640 | ₩10,299 | ₩10,299 | -5.42% | 4.3만 |
|---|
| 2026.02.12 | ₩11,425 | ₩12,873 | ₩10,889 | ₩11,157 | -2.35% | 9.5만 |
|---|
| 2026.02.11 | ₩10,621 | ₩12,337 | ₩10,621 | ₩11,640 | +9.60% | 12.7만 |
|---|
| 2026.02.10 | ₩10,728 | ₩13,088 | ₩9,870 | ₩11,211 | +4.50% | 56.3만 |
|---|
| 2026.02.09 | ₩11,854 | ₩15,609 | ₩10,031 | ₩13,517 | +14.03% | 955.8만 |
|---|
| 2026.02.06 | ₩9,119 | ₩9,601 | ₩8,046 | ₩8,690 | -4.71% | 7만 |
|---|
| 2026.02.05 | ₩9,870 | ₩10,352 | ₩8,850 | ₩8,850 | -10.33% | 7.8만 |
|---|
| 2026.02.04 | ₩10,460 | ₩11,103 | ₩9,172 | ₩9,440 | -9.74% | 5.8만 |
|---|
| 2026.02.03 | ₩10,567 | ₩10,728 | ₩10,138 | ₩10,245 | -3.05% | 2.2만 |
|---|
| 2026.02.02 | ₩12,069 | ₩12,176 | ₩10,245 | ₩10,567 | -12.44% | 12.3만 |
|---|
| 2026.01.30 | ₩10,781 | ₩12,337 | ₩9,923 | ₩12,283 | +13.93% | 16.4만 |
|---|
| 2026.01.29 | ₩10,191 | ₩11,211 | ₩9,762 | ₩11,211 | +10.00% | 10.2만 |
|---|
| 2026.01.28 | ₩11,211 | ₩12,605 | ₩8,046 | ₩10,567 | -5.74% | 36.6만 |
|---|
| 2026.01.27 | ₩14,858 | ₩15,663 | ₩14,483 | ₩14,751 | -0.72% | 4.4만 |
|---|
| 2026.01.26 | ₩17,111 | ₩18,291 | ₩13,946 | ₩14,483 | -15.36% | 7.8만 |
|---|
| 2026.01.23 | ₩24,674 | ₩25,747 | ₩21,187 | ₩22,260 | -9.78% | 5.6만 |
|---|
| 2026.01.22 | ₩25,103 | ₩29,716 | ₩25,103 | ₩29,180 | +16.24% | 2.6만 |
|---|
| 2026.01.21 | ₩25,371 | ₩26,337 | ₩24,996 | ₩25,103 | -1.06% | 2.9천 |
|---|
| 2026.01.20 | ₩26,927 | ₩27,195 | ₩24,674 | ₩25,103 | -6.77% | 9.5천 |
|---|
| 2026.01.16 | ₩27,624 | ₩27,624 | ₩26,820 | ₩27,249 | -1.36% | 2.6천 |
|---|
| 2026.01.15 | ₩28,429 | ₩28,429 | ₩27,088 | ₩27,839 | -2.08% | 5천 |
|---|
| 2026.01.14 | ₩27,356 | ₩27,892 | ₩26,766 | ₩27,839 | +1.76% | 2.7천 |
|---|
| 2026.01.13 | ₩27,624 | ₩28,000 | ₩26,551 | ₩27,839 | +0.78% | 4.3천 |
|---|
| 2026.01.12 | ₩27,892 | ₩29,502 | ₩26,283 | ₩27,678 | -0.77% | 7.8천 |
|---|
| 2026.01.09 | ₩29,609 | ₩29,931 | ₩27,356 | ₩28,590 | -3.44% | 1.2만 |
|---|
| 2026.01.08 | ₩29,448 | ₩30,628 | ₩29,019 | ₩30,038 | +2.00% | 9.2천 |
|---|
| 2026.01.07 | ₩33,256 | ₩34,705 | ₩28,965 | ₩30,574 | -8.06% | 23.2만 |
|---|
| 2026.01.06 | ₩29,823 | ₩32,934 | ₩28,965 | ₩32,613 | +9.35% | 6천 |
|---|
| 2026.01.05 | ₩29,877 | ₩31,272 | ₩27,678 | ₩30,199 | +1.08% | 1.2만 |
|---|
| 2026.01.02 | ₩27,624 | ₩28,858 | ₩27,356 | ₩28,858 | +4.47% | 3천 |
|---|
| 2025.12.31 | ₩27,356 | ₩28,053 | ₩26,820 | ₩27,410 | +0.20% | 1.1만 |
|---|
| 2025.12.30 | ₩28,429 | ₩28,912 | ₩27,624 | ₩28,053 | -1.32% | 3.9천 |
|---|
| 2025.12.29 | ₩29,555 | ₩31,111 | ₩26,981 | ₩28,161 | -4.72% | 1.7만 |
|---|
| 2025.12.26 | ₩32,291 | ₩32,398 | ₩29,609 | ₩29,931 | -7.31% | 7.7천 |
|---|
| 2025.12.24 | ₩32,774 | ₩33,149 | ₩31,701 | ₩33,149 | +1.15% | 2천 |
|---|
| 2025.12.23 | ₩32,184 | ₩33,310 | ₩31,647 | ₩33,310 | +3.50% | 4.6천 |
|---|
| 2025.12.22 | ₩33,954 | ₩33,954 | ₩32,184 | ₩32,505 | -4.27% | 3천 |
|---|
| 2025.12.19 | ₩31,915 | ₩34,865 | ₩30,253 | ₩34,865 | +9.24% | 9.4천 |
|---|
| 2025.12.18 | ₩31,647 | ₩33,256 | ₩31,647 | ₩31,647 | 0.00% | 2.5천 |
|---|
| 2025.12.17 | ₩33,310 | ₩33,525 | ₩31,647 | ₩31,701 | -4.83% | 2.8천 |
|---|
| 2025.12.16 | ₩33,364 | ₩34,758 | ₩32,184 | ₩32,881 | -1.45% | 5.4천 |
|---|
| 2025.12.15 | ₩35,938 | ₩36,796 | ₩33,256 | ₩33,525 | -6.72% | 9.1천 |
|---|
| 2025.12.12 | ₩37,011 | ₩37,547 | ₩34,865 | ₩35,563 | -3.91% | 3.1천 |
|---|
| 2025.12.11 | ₩38,030 | ₩38,406 | ₩36,367 | ₩36,850 | -3.10% | 5.5천 |
|---|
| 2025.12.10 | ₩38,459 | ₩39,157 | ₩36,367 | ₩37,333 | -2.93% | 6.4천 |
|---|
| 2025.12.09 | ₩37,547 | ₩39,425 | ₩37,494 | ₩39,371 | +4.86% | 6.2천 |
|---|
| 2025.12.08 | ₩39,371 | ₩44,521 | ₩37,011 | ₩37,923 | -3.68% | 9.5천 |
|---|
| 2025.12.05 | ₩38,888 | ₩39,371 | ₩37,655 | ₩38,888 | 0.00% | 4.2천 |
|---|
| 2025.12.04 | ₩37,547 | ₩40,229 | ₩37,547 | ₩39,478 | +5.14% | 4.5천 |
|---|
| 2025.12.03 | ₩37,708 | ₩39,586 | ₩35,992 | ₩39,371 | +4.41% | 9.4천 |
|---|
| 2025.12.02 | ₩36,421 | ₩38,084 | ₩34,865 | ₩38,084 | +4.57% | 1.6만 |
|---|
| 2025.12.01 | ₩34,758 | ₩37,547 | ₩34,329 | ₩35,616 | +2.47% | 1.8만 |
|---|
| 2025.11.28 | ₩34,597 | ₩35,938 | ₩33,900 | ₩35,134 | +1.55% | 7.8천 |
|---|
| 2025.11.26 | ₩33,793 | ₩36,475 | ₩33,793 | ₩35,187 | +4.13% | 2.8만 |
|---|
| 2025.11.25 | ₩40,068 | ₩40,498 | ₩34,597 | ₩34,865 | -12.99% | 88.9만 |
|---|
| 2025.11.24 | ₩35,938 | ₩39,103 | ₩35,938 | ₩38,674 | +7.61% | 4천 |
|---|
| 2025.11.21 | ₩36,153 | ₩36,475 | ₩32,720 | ₩34,597 | -4.30% | 7.7천 |
|---|
| 2025.11.20 | ₩39,157 | ₩40,229 | ₩34,973 | ₩34,973 | -10.68% | 7.5천 |
|---|
| 2025.11.19 | ₩40,229 | ₩40,229 | ₩38,030 | ₩38,674 | -3.87% | 2.7천 |
|---|
| 2025.11.18 | ₩35,938 | ₩40,980 | ₩35,670 | ₩40,015 | +11.34% | 6.2천 |
|---|
| 2025.11.17 | ₩37,869 | ₩38,620 | ₩36,206 | ₩36,475 | -3.68% | 4.2천 |
|---|
| 2025.11.14 | ₩38,620 | ₩38,888 | ₩35,938 | ₩37,816 | -2.08% | 7.9천 |
|---|
| 2025.11.13 | ₩41,892 | ₩42,375 | ₩39,210 | ₩39,747 | -5.12% | 4.8천 |
|---|
| 2025.11.12 | ₩41,195 | ₩42,911 | ₩40,819 | ₩42,643 | +3.52% | 5.6천 |
|---|
| 2025.11.11 | ₩43,984 | ₩43,984 | ₩40,551 | ₩41,088 | -6.59% | 1.2만 |
|---|
| 2025.11.10 | ₩44,252 | ₩45,325 | ₩43,984 | ₩44,306 | +0.12% | 3.4천 |
|---|
| 2025.11.07 | ₩45,593 | ₩47,202 | ₩40,766 | ₩45,164 | -0.94% | 1.5만 |
|---|
| 2025.11.06 | ₩47,739 | ₩48,758 | ₩45,593 | ₩47,202 | -1.12% | 6.9천 |
|---|
| 2025.11.05 | ₩47,202 | ₩49,348 | ₩47,202 | ₩48,865 | +3.52% | 5.5천 |
|---|
| 2025.11.04 | ₩51,494 | ₩51,494 | ₩46,183 | ₩46,827 | -9.06% | 1.6만 |
|---|
| 2025.11.03 | ₩50,260 | ₩53,639 | ₩49,026 | ₩51,708 | +2.88% | 1.6만 |
|---|
| 2025.10.31 | ₩49,884 | ₩51,494 | ₩48,919 | ₩50,260 | +0.75% | 1.6만 |
|---|
| 2025.10.30 | ₩49,884 | ₩51,440 | ₩48,275 | ₩50,957 | +2.15% | 2.9만 |
|---|
| 2025.10.29 | ₩53,478 | ₩58,467 | ₩50,957 | ₩53,639 | +0.30% | 6.5만 |
|---|
| 2025.10.28 | ₩60,344 | ₩71,340 | ₩52,566 | ₩57,394 | -4.89% | 103.3만 |
|---|
| 2025.10.27 | ₩53,639 | ₩53,639 | ₩47,256 | ₩50,957 | -5.00% | 32.3만 |
|---|
| 2025.10.24 | ₩45,057 | ₩52,459 | ₩44,735 | ₩52,030 | +15.48% | 1.8만 |
|---|
| 2025.10.23 | ₩44,521 | ₩46,666 | ₩44,521 | ₩46,559 | +4.58% | 8.9천 |
|---|
| 2025.10.22 | ₩42,911 | ₩44,521 | ₩41,946 | ₩43,823 | +2.13% | 1.1만 |
|---|
| 2025.10.21 | ₩45,111 | ₩46,130 | ₩42,160 | ₩42,804 | -5.11% | 6.1천 |
|---|
| 2025.10.20 | ₩44,789 | ₩46,398 | ₩44,199 | ₩46,344 | +3.47% | 5.3천 |
|---|
| 2025.10.17 | ₩43,984 | ₩44,789 | ₩42,911 | ₩43,931 | -0.12% | 7.4천 |
|---|
| 2025.10.16 | ₩46,612 | ₩47,953 | ₩44,521 | ₩44,789 | -3.91% | 1만 |
|---|
| 2025.10.15 | ₩47,793 | ₩48,865 | ₩45,593 | ₩46,291 | -3.14% | 1.2만 |
|---|
| 2025.10.14 | ₩48,275 | ₩49,509 | ₩47,739 | ₩48,919 | +1.33% | 7.8천 |
|---|
| 2025.10.13 | ₩50,528 | ₩52,566 | ₩49,616 | ₩50,206 | -0.64% | 8.8천 |
|---|
| 2025.10.10 | ₩53,639 | ₩53,639 | ₩49,509 | ₩50,528 | -5.80% | 2.5만 |
|---|