시장 데이터를 불러오는 중
전체 종목
Ranpak Holdings Corp Class A Common Stock 과거 주가
Ranpak Holdings Corp Class A Common Stock · PACK · NYSE
주요 사업 분야는 용기·포장재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ranpak Holdings Corp Class A Common Stock · PACK · NYSE
주요 사업 분야는 용기·포장재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,253 | ₩5,253 | ₩4,952 | ₩4,972 | -5.36% | 49.9만 |
| 2026.10.08 | ₩5,146 | ₩5,253 | ₩5,052 | ₩5,227 | +1.56% | 63.5만 |
| 2026.10.07 | ₩5,227 | ₩5,307 | ₩5,106 | ₩5,253 | +0.51% | 65.9만 |
| 2026.10.06 | ₩5,401 | ₩5,468 | ₩5,280 | ₩5,320 | -1.49% | 36.6만 |
| 2026.10.05 | ₩5,454 | ₩5,454 | ₩5,247 | ₩5,307 | -2.70% | 46.5만 |
| 2026.10.02 | ₩5,602 | ₩5,615 | ₩5,374 | ₩5,481 | -2.15% | 46.7만 |
| 2026.10.01 | ₩5,548 | ₩5,555 | ₩5,347 | ₩5,454 | -1.69% | 50.7만 |
| 2026.09.30 | ₩5,910 | ₩5,910 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,562 |
| -5.90% |
| 89.5만 |
| 2026.09.29 | ₩5,870 | ₩5,924 | ₩5,723 | ₩5,857 | -0.23% | 56.4만 |
|---|
| 2026.09.28 | ₩5,790 | ₩5,843 | ₩5,658 | ₩5,830 | +0.69% | 46.4만 |
|---|
| 2026.09.25 | ₩5,709 | ₩5,910 | ₩5,629 | ₩5,883 | +3.05% | 49.9만 |
|---|
| 2026.09.24 | ₩5,562 | ₩5,669 | ₩5,387 | ₩5,656 | +1.69% | 39.1만 |
|---|
| 2026.09.23 | ₩5,629 | ₩5,676 | ₩5,501 | ₩5,602 | -0.48% | 46.9만 |
|---|
| 2026.09.22 | ₩5,481 | ₩5,696 | ₩5,454 | ₩5,656 | +3.18% | 49.9만 |
|---|
| 2026.09.21 | ₩5,401 | ₩5,468 | ₩5,287 | ₩5,401 | 0.00% | 53.7만 |
|---|
| 2026.09.18 | ₩5,347 | ₩5,414 | ₩5,160 | ₩5,334 | -0.25% | 64.3만 |
|---|
| 2026.09.17 | ₩5,280 | ₩5,414 | ₩5,146 | ₩5,347 | +1.27% | 70.8만 |
|---|
| 2026.09.16 | ₩5,119 | ₩5,240 | ₩5,066 | ₩5,146 | +0.52% | 53.2만 |
|---|
| 2026.09.15 | ₩5,213 | ₩5,213 | ₩5,046 | ₩5,106 | -2.06% | 66.4만 |
|---|
| 2026.09.14 | ₩5,160 | ₩5,374 | ₩5,106 | ₩5,200 | +0.78% | 47.2만 |
|---|
| 2026.09.11 | ₩5,495 | ₩5,495 | ₩5,240 | ₩5,294 | -3.66% | 45.2만 |
|---|
| 2026.09.10 | ₩5,361 | ₩5,481 | ₩5,300 | ₩5,334 | -0.50% | 46.2만 |
|---|
| 2026.09.09 | ₩5,669 | ₩5,669 | ₩5,381 | ₩5,428 | -4.26% | 50.3만 |
|---|
| 2026.09.08 | ₩6,017 | ₩6,064 | ₩5,702 | ₩5,749 | -4.45% | 37.7만 |
|---|
| 2026.09.04 | ₩5,910 | ₩6,111 | ₩5,897 | ₩6,084 | +2.95% | 27.4만 |
|---|
| 2026.09.03 | ₩6,071 | ₩6,138 | ₩5,736 | ₩5,870 | -3.31% | 47만 |
|---|
| 2026.09.02 | ₩6,017 | ₩6,125 | ₩5,883 | ₩5,924 | -1.56% | 45만 |
|---|
| 2026.09.01 | ₩6,178 | ₩6,232 | ₩5,964 | ₩5,991 | -3.04% | 47.8만 |
|---|
| 2026.08.31 | ₩6,500 | ₩6,567 | ₩6,326 | ₩6,366 | -2.06% | 37.1만 |
|---|
| 2026.08.28 | ₩6,728 | ₩6,835 | ₩6,480 | ₩6,567 | -2.39% | 38.3만 |
|---|
| 2026.08.27 | ₩6,768 | ₩6,855 | ₩6,694 | ₩6,728 | -0.59% | 43.6만 |
|---|
| 2026.08.26 | ₩6,808 | ₩6,875 | ₩6,694 | ₩6,808 | 0.00% | 34.5만 |
|---|
| 2026.08.25 | ₩6,915 | ₩6,915 | ₩6,754 | ₩6,781 | -1.94% | 42.1만 |
|---|
| 2026.08.24 | ₩6,781 | ₩6,855 | ₩6,714 | ₩6,741 | -0.59% | 33.1만 |
|---|
| 2026.08.21 | ₩6,888 | ₩6,942 | ₩6,788 | ₩6,808 | -1.17% | 29.2만 |
|---|
| 2026.08.20 | ₩6,768 | ₩6,821 | ₩6,547 | ₩6,768 | 0.00% | 57.3만 |
|---|
| 2026.08.19 | ₩7,036 | ₩7,069 | ₩6,795 | ₩6,808 | -3.24% | 43.6만 |
|---|
| 2026.08.18 | ₩6,942 | ₩7,103 | ₩6,862 | ₩6,942 | 0.00% | 40.9만 |
|---|
| 2026.08.17 | ₩7,358 | ₩7,411 | ₩6,862 | ₩7,022 | -4.55% | 39만 |
|---|
| 2026.08.14 | ₩7,411 | ₩7,532 | ₩7,277 | ₩7,465 | +0.72% | 34만 |
|---|
| 2026.08.13 | ₩7,344 | ₩7,512 | ₩7,317 | ₩7,492 | +2.01% | 33.3만 |
|---|
| 2026.08.12 | ₩7,344 | ₩7,425 | ₩7,210 | ₩7,250 | -1.28% | 33.3만 |
|---|
| 2026.08.11 | ₩7,022 | ₩7,250 | ₩7,022 | ₩7,210 | +2.67% | 45만 |
|---|
| 2026.08.10 | ₩7,277 | ₩7,371 | ₩6,935 | ₩6,969 | -4.24% | 24.8만 |
|---|
| 2026.08.07 | ₩7,344 | ₩7,478 | ₩7,291 | ₩7,384 | +0.55% | 53.1만 |
|---|
| 2026.08.06 | ₩7,331 | ₩7,398 | ₩7,143 | ₩7,277 | -0.73% | 81.5만 |
|---|
| 2026.08.05 | ₩7,545 | ₩7,545 | ₩7,317 | ₩7,371 | -2.31% | 37.7만 |
|---|
| 2026.08.04 | ₩7,304 | ₩7,853 | ₩7,304 | ₩7,545 | +3.30% | 59.8만 |
|---|
| 2026.08.03 | ₩6,862 | ₩7,317 | ₩6,768 | ₩7,264 | +5.86% | 120.7만 |
|---|
| 2026.07.31 | ₩7,009 | ₩7,291 | ₩6,419 | ₩6,862 | -2.10% | 100.7만 |
|---|
| 2026.07.30 | ₩7,237 | ₩7,451 | ₩6,272 | ₩6,929 | -4.26% | 147.8만 |
|---|
| 2026.07.29 | ₩8,416 | ₩8,456 | ₩7,760 | ₩7,827 | -7.01% | 45.4만 |
|---|
| 2026.07.28 | ₩8,966 | ₩9,006 | ₩8,564 | ₩8,617 | -3.89% | 35.3만 |
|---|
| 2026.07.27 | ₩8,979 | ₩8,979 | ₩8,456 | ₩8,966 | -0.15% | 73.1만 |
|---|
| 2026.07.24 | ₩8,590 | ₩8,778 | ₩8,416 | ₩8,671 | +0.94% | 117.3만 |
|---|
| 2026.07.23 | ₩9,220 | ₩9,328 | ₩8,389 | ₩8,456 | -8.28% | 73.4만 |
|---|
| 2026.07.22 | ₩8,993 | ₩9,555 | ₩8,993 | ₩9,395 | +4.47% | 27.7만 |
|---|
| 2026.07.21 | ₩8,993 | ₩9,100 | ₩8,805 | ₩9,073 | +0.89% | 41.8만 |
|---|
| 2026.07.20 | ₩8,845 | ₩9,274 | ₩8,738 | ₩8,792 | -0.61% | 33.2만 |
|---|
| 2026.07.17 | ₩8,979 | ₩9,214 | ₩8,979 | ₩9,127 | +1.64% | 33.4만 |
|---|
| 2026.07.16 | ₩9,234 | ₩9,368 | ₩9,160 | ₩9,247 | +0.15% | 27.3만 |
|---|
| 2026.07.15 | ₩9,408 | ₩9,475 | ₩9,200 | ₩9,354 | -0.57% | 41.6만 |
|---|
| 2026.07.14 | ₩9,502 | ₩9,582 | ₩9,127 | ₩9,261 | -2.54% | 30.6만 |
|---|
| 2026.07.13 | ₩9,086 | ₩9,515 | ₩9,064 | ₩9,314 | +2.51% | 38만 |
|---|
| 2026.07.10 | ₩8,671 | ₩9,274 | ₩8,671 | ₩9,167 | +5.72% | 33.1만 |
|---|
| 2026.07.09 | ₩8,456 | ₩8,711 | ₩8,369 | ₩8,684 | +2.69% | 22.9만 |
|---|
| 2026.07.08 | ₩8,510 | ₩8,537 | ₩8,222 | ₩8,282 | -2.68% | 36.6만 |
|---|
| 2026.07.07 | ₩8,725 | ₩8,725 | ₩8,376 | ₩8,684 | -0.46% | 41.4만 |
|---|
| 2026.07.06 | ₩9,019 | ₩9,046 | ₩8,698 | ₩8,859 | -1.78% | 44.1만 |
|---|
| 2026.07.02 | ₩9,274 | ₩9,435 | ₩8,711 | ₩8,778 | -5.35% | 55.9만 |
|---|
| 2026.07.01 | ₩9,716 | ₩9,783 | ₩9,214 | ₩9,261 | -4.69% | 39.9만 |
|---|
| 2026.06.30 | ₩9,569 | ₩9,884 | ₩9,555 | ₩9,797 | +2.38% | 74.5만 |
|---|
| 2026.06.29 | ₩9,756 | ₩9,756 | ₩9,408 | ₩9,609 | -1.51% | 48.8만 |
|---|
| 2026.06.26 | ₩9,596 | ₩9,884 | ₩9,502 | ₩9,797 | +2.09% | 122.2만 |
|---|
| 2026.06.25 | ₩10,360 | ₩10,453 | ₩9,683 | ₩9,703 | -6.34% | 56.2만 |
|---|
| 2026.06.24 | ₩9,850 | ₩10,319 | ₩9,703 | ₩10,239 | +3.95% | 98.6만 |
|---|
| 2026.06.23 | ₩9,475 | ₩9,944 | ₩9,381 | ₩9,676 | +2.12% | 76.9만 |
|---|
| 2026.06.22 | ₩9,810 | ₩9,957 | ₩9,609 | ₩9,743 | -0.68% | 48.3만 |
|---|
| 2026.06.18 | ₩9,864 | ₩10,051 | ₩9,656 | ₩9,837 | -0.27% | 78.2만 |
|---|
| 2026.06.17 | ₩10,078 | ₩10,185 | ₩9,602 | ₩9,676 | -3.99% | 51.8만 |
|---|
| 2026.06.16 | ₩10,293 | ₩10,467 | ₩9,850 | ₩9,998 | -2.86% | 91.7만 |
|---|
| 2026.06.15 | ₩10,132 | ₩10,413 | ₩10,011 | ₩10,185 | +0.53% | 53.9만 |
|---|
| 2026.06.12 | ₩9,689 | ₩9,917 | ₩9,555 | ₩9,783 | +0.97% | 45만 |
|---|
| 2026.06.11 | ₩9,140 | ₩9,609 | ₩9,060 | ₩9,569 | +4.69% | 31.9만 |
|---|
| 2026.06.10 | ₩9,153 | ₩9,448 | ₩8,832 | ₩9,006 | -1.61% | 35.2만 |
|---|
| 2026.06.09 | ₩9,421 | ₩9,596 | ₩8,899 | ₩9,301 | -1.28% | 35.6만 |
|---|
| 2026.06.08 | ₩9,234 | ₩9,395 | ₩9,113 | ₩9,153 | -0.87% | 33.5만 |
|---|
| 2026.06.05 | ₩9,006 | ₩9,220 | ₩8,892 | ₩9,100 | +1.04% | 32.5만 |
|---|
| 2026.06.04 | ₩9,368 | ₩9,368 | ₩8,993 | ₩9,220 | -1.57% | 30.4만 |
|---|
| 2026.06.03 | ₩9,421 | ₩9,542 | ₩9,207 | ₩9,314 | -1.14% | 41.7만 |
|---|
| 2026.06.02 | ₩9,220 | ₩9,582 | ₩9,033 | ₩9,542 | +3.49% | 48.9만 |
|---|
| 2026.06.01 | ₩9,060 | ₩9,274 | ₩8,805 | ₩9,234 | +1.92% | 52만 |
|---|
| 2026.05.29 | ₩9,341 | ₩9,475 | ₩9,140 | ₩9,247 | -1.00% | 43.1만 |
|---|
| 2026.05.28 | ₩9,220 | ₩9,596 | ₩9,153 | ₩9,395 | +1.89% | 71만 |
|---|
| 2026.05.27 | ₩8,993 | ₩9,448 | ₩8,926 | ₩9,261 | +2.98% | 77.5만 |
|---|
| 2026.05.26 | ₩8,510 | ₩8,939 | ₩8,510 | ₩8,926 | +4.88% | 70.2만 |
|---|
| 2026.05.22 | ₩8,403 | ₩8,604 | ₩8,242 | ₩8,416 | +0.16% | 63.4만 |
|---|
| 2026.05.21 | ₩7,867 | ₩8,316 | ₩7,867 | ₩8,282 | +5.28% | 61.5만 |
|---|
| 2026.05.20 | ₩7,532 | ₩8,108 | ₩7,398 | ₩8,095 | +7.47% | 40.3만 |
|---|
| 2026.05.19 | ₩7,492 | ₩7,559 | ₩7,183 | ₩7,465 | -0.36% | 48.6만 |
|---|
| 2026.05.18 | ₩7,760 | ₩7,853 | ₩7,545 | ₩7,585 | -2.25% | 49.3만 |
|---|
| 2026.05.15 | ₩8,081 | ₩8,135 | ₩7,693 | ₩7,706 | -4.64% | 75.7만 |
|---|
| 2026.05.14 | ₩8,456 | ₩8,490 | ₩8,188 | ₩8,242 | -2.54% | 61만 |
|---|
| 2026.05.13 | ₩8,523 | ₩8,537 | ₩8,322 | ₩8,443 | -0.94% | 50.7만 |
|---|
| 2026.05.12 | ₩8,376 | ₩8,503 | ₩8,242 | ₩8,443 | +0.80% | 60.1만 |
|---|
| 2026.05.11 | ₩8,738 | ₩8,751 | ₩8,416 | ₩8,470 | -3.07% | 66.9만 |
|---|
| 2026.05.08 | ₩8,617 | ₩8,832 | ₩8,456 | ₩8,725 | +1.24% | 84만 |
|---|
| 2026.05.07 | ₩8,497 | ₩8,939 | ₩8,497 | ₩8,550 | +0.63% | 89만 |
|---|
| 2026.05.06 | ₩8,162 | ₩8,711 | ₩8,041 | ₩8,376 | +2.63% | 156.9만 |
|---|
| 2026.05.05 | ₩8,054 | ₩8,054 | ₩7,706 | ₩7,920 | -1.66% | 60.9만 |
|---|
| 2026.05.04 | ₩7,505 | ₩8,309 | ₩7,445 | ₩7,920 | +5.54% | 156.7만 |
|---|
| 2026.05.01 | ₩6,754 | ₩7,646 | ₩6,754 | ₩7,518 | +11.31% | 188.9만 |
|---|
| 2026.04.30 | ₩6,486 | ₩7,076 | ₩5,897 | ₩6,821 | +5.17% | 287.1만 |
|---|
| 2026.04.29 | ₩5,454 | ₩5,535 | ₩5,267 | ₩5,280 | -3.19% | 47.3만 |
|---|
| 2026.04.28 | ₩5,522 | ₩5,609 | ₩5,387 | ₩5,522 | 0.00% | 56.3만 |
|---|
| 2026.04.27 | ₩5,602 | ₩5,736 | ₩5,522 | ₩5,522 | -1.44% | 27만 |
|---|
| 2026.04.24 | ₩5,334 | ₩5,702 | ₩5,227 | ₩5,642 | +5.78% | 43.4만 |
|---|
| 2026.04.23 | ₩5,454 | ₩5,508 | ₩5,247 | ₩5,361 | -1.72% | 36.3만 |
|---|
| 2026.04.22 | ₩5,642 | ₩5,702 | ₩5,307 | ₩5,441 | -3.56% | 50만 |
|---|
| 2026.04.21 | ₩5,696 | ₩5,870 | ₩5,589 | ₩5,602 | -1.65% | 43.7만 |
|---|
| 2026.04.20 | ₩5,468 | ₩5,803 | ₩5,468 | ₩5,682 | +3.92% | 51.8만 |
|---|
| 2026.04.17 | ₩5,240 | ₩5,548 | ₩5,207 | ₩5,522 | +5.37% | 54.1만 |
|---|
| 2026.04.16 | ₩5,146 | ₩5,240 | ₩5,073 | ₩5,119 | -0.52% | 24만 |
|---|
| 2026.04.15 | ₩5,106 | ₩5,253 | ₩5,059 | ₩5,173 | +1.31% | 31.1만 |
|---|
| 2026.04.14 | ₩4,918 | ₩5,173 | ₩4,918 | ₩5,079 | +3.27% | 40.2만 |
|---|
| 2026.04.13 | ₩5,012 | ₩5,026 | ₩4,845 | ₩4,918 | -1.87% | 25만 |
|---|
| 2026.04.10 | ₩5,186 | ₩5,260 | ₩5,039 | ₩5,079 | -2.07% | 42.2만 |
|---|
| 2026.04.09 | ₩4,932 | ₩5,133 | ₩4,905 | ₩5,133 | +4.08% | 30만 |
|---|
| 2026.04.08 | ₩5,012 | ₩5,113 | ₩4,898 | ₩5,012 | 0.00% | 31.9만 |
|---|
| 2026.04.07 | ₩4,677 | ₩4,711 | ₩4,597 | ₩4,650 | -0.57% | 32.3만 |
|---|
| 2026.04.06 | ₩4,784 | ₩4,837 | ₩4,704 | ₩4,744 | -0.84% | 20.1만 |
|---|
| 2026.04.02 | ₩4,637 | ₩4,878 | ₩4,543 | ₩4,798 | +3.47% | 34.3만 |
|---|
| 2026.04.01 | ₩4,878 | ₩4,952 | ₩4,798 | ₩4,851 | -0.55% | 27.2만 |
|---|
| 2026.03.31 | ₩4,771 | ₩4,892 | ₩4,617 | ₩4,784 | +0.28% | 39.7만 |
|---|
| 2026.03.30 | ₩4,784 | ₩4,811 | ₩4,610 | ₩4,624 | -3.36% | 27.5만 |
|---|
| 2026.03.27 | ₩4,838 | ₩4,912 | ₩4,691 | ₩4,744 | -1.94% | 25.2만 |
|---|
| 2026.03.26 | ₩4,865 | ₩5,119 | ₩4,838 | ₩4,932 | +1.38% | 27.5만 |
|---|
| 2026.03.25 | ₩4,932 | ₩5,026 | ₩4,838 | ₩4,959 | +0.54% | 37.3만 |
|---|
| 2026.03.24 | ₩4,570 | ₩4,878 | ₩4,570 | ₩4,798 | +4.99% | 38.6만 |
|---|
| 2026.03.23 | ₩4,597 | ₩4,851 | ₩4,503 | ₩4,691 | +2.04% | 46.5만 |
|---|
| 2026.03.20 | ₩4,624 | ₩4,638 | ₩4,342 | ₩4,382 | -5.22% | 52.9만 |
|---|
| 2026.03.19 | ₩4,516 | ₩4,665 | ₩4,449 | ₩4,583 | +1.48% | 63.9만 |
|---|
| 2026.03.18 | ₩4,583 | ₩4,805 | ₩4,583 | ₩4,650 | +1.46% | 43.6만 |
|---|
| 2026.03.17 | ₩4,677 | ₩4,878 | ₩4,597 | ₩4,664 | -0.29% | 44.3만 |
|---|
| 2026.03.16 | ₩4,731 | ₩4,838 | ₩4,503 | ₩4,624 | -2.27% | 52.5만 |
|---|
| 2026.03.13 | ₩4,382 | ₩4,637 | ₩4,329 | ₩4,597 | +4.89% | 132만 |
|---|
| 2026.03.12 | ₩4,892 | ₩4,892 | ₩4,315 | ₩4,342 | -11.23% | 154.4만 |
|---|
| 2026.03.11 | ₩5,026 | ₩5,186 | ₩4,945 | ₩5,026 | 0.00% | 60.3만 |
|---|
| 2026.03.10 | ₩5,039 | ₩5,255 | ₩5,012 | ₩5,133 | +1.86% | 103.7만 |
|---|
| 2026.03.09 | ₩5,012 | ₩5,066 | ₩4,557 | ₩5,066 | +1.07% | 88.3만 |
|---|
| 2026.03.06 | ₩5,495 | ₩5,535 | ₩5,006 | ₩5,173 | -5.85% | 146.5만 |
|---|
| 2026.03.05 | ₩6,031 | ₩6,084 | ₩4,758 | ₩5,682 | -5.78% | 210.2만 |
|---|
| 2026.03.04 | ₩6,781 | ₩7,197 | ₩6,641 | ₩7,089 | +4.55% | 77.6만 |
|---|
| 2026.03.03 | ₩6,460 | ₩6,862 | ₩6,339 | ₩6,754 | +4.56% | 39.7만 |
|---|
| 2026.03.02 | ₩6,701 | ₩6,875 | ₩6,661 | ₩6,821 | +1.80% | 26.9만 |
|---|
| 2026.02.27 | ₩6,929 | ₩7,076 | ₩6,754 | ₩6,862 | -0.97% | 21.7만 |
|---|
| 2026.02.26 | ₩7,143 | ₩7,210 | ₩6,862 | ₩7,089 | -0.75% | 37만 |
|---|
| 2026.02.25 | ₩7,036 | ₩7,224 | ₩6,888 | ₩7,183 | +2.10% | 31.1만 |
|---|
| 2026.02.24 | ₩7,089 | ₩7,291 | ₩6,902 | ₩6,929 | -2.27% | 27.9만 |
|---|
| 2026.02.23 | ₩7,210 | ₩7,270 | ₩6,909 | ₩7,049 | -2.23% | 33만 |
|---|
| 2026.02.20 | ₩7,492 | ₩7,626 | ₩7,277 | ₩7,358 | -1.79% | 26.5만 |
|---|
| 2026.02.19 | ₩7,639 | ₩7,719 | ₩7,378 | ₩7,585 | -0.70% | 24.8만 |
|---|
| 2026.02.18 | ₩7,733 | ₩7,753 | ₩7,532 | ₩7,693 | -0.52% | 30.2만 |
|---|
| 2026.02.17 | ₩7,974 | ₩8,162 | ₩7,559 | ₩7,572 | -5.04% | 37.9만 |
|---|
| 2026.02.13 | ₩7,920 | ₩8,195 | ₩7,833 | ₩8,001 | +1.02% | 83.3만 |
|---|
| 2026.02.12 | ₩7,947 | ₩8,135 | ₩7,666 | ₩7,947 | 0.00% | 49.2만 |
|---|
| 2026.02.11 | ₩7,987 | ₩8,081 | ₩7,518 | ₩7,840 | -1.85% | 46.2만 |
|---|
| 2026.02.10 | ₩8,282 | ₩8,356 | ₩7,880 | ₩7,894 | -4.69% | 73.7만 |
|---|
| 2026.02.09 | ₩7,733 | ₩8,389 | ₩7,620 | ₩8,229 | +6.41% | 89.9만 |
|---|
| 2026.02.06 | ₩6,741 | ₩7,733 | ₩6,741 | ₩7,706 | +14.31% | 75.9만 |
|---|
| 2026.02.05 | ₩6,888 | ₩6,888 | ₩6,419 | ₩6,580 | -4.47% | 57.8만 |
|---|
| 2026.02.04 | ₩6,875 | ₩7,116 | ₩6,513 | ₩6,915 | +0.58% | 61.9만 |
|---|
| 2026.02.03 | ₩6,781 | ₩6,996 | ₩6,607 | ₩6,768 | -0.20% | 33.3만 |
|---|
| 2026.02.02 | ₩6,754 | ₩6,942 | ₩6,647 | ₩6,714 | -0.60% | 47.2만 |
|---|
| 2026.01.30 | ₩6,875 | ₩6,996 | ₩6,741 | ₩6,754 | -1.75% | 27.6만 |
|---|
| 2026.01.29 | ₩6,996 | ₩7,009 | ₩6,768 | ₩6,982 | -0.19% | 25.5만 |
|---|
| 2026.01.28 | ₩7,076 | ₩7,143 | ₩6,895 | ₩6,942 | -1.89% | 25.8만 |
|---|
| 2026.01.27 | ₩7,237 | ₩7,324 | ₩6,888 | ₩7,009 | -3.15% | 38.3만 |
|---|
| 2026.01.26 | ₩7,344 | ₩7,492 | ₩7,264 | ₩7,264 | -1.09% | 34.2만 |
|---|
| 2026.01.23 | ₩7,518 | ₩7,545 | ₩7,237 | ₩7,304 | -2.85% | 23.6만 |
|---|
| 2026.01.22 | ₩7,545 | ₩7,733 | ₩7,545 | ₩7,545 | 0.00% | 36.6만 |
|---|
| 2026.01.21 | ₩7,371 | ₩7,505 | ₩7,170 | ₩7,465 | +1.27% | 41.1만 |
|---|
| 2026.01.20 | ₩7,451 | ₩7,552 | ₩7,183 | ₩7,237 | -2.88% | 39.2만 |
|---|
| 2026.01.16 | ₩7,773 | ₩7,853 | ₩7,572 | ₩7,585 | -2.41% | 37.7만 |
|---|
| 2026.01.15 | ₩7,813 | ₩7,994 | ₩7,760 | ₩7,827 | +0.17% | 38.1만 |
|---|
| 2026.01.14 | ₩7,867 | ₩7,954 | ₩7,746 | ₩7,760 | -1.36% | 31.8만 |
|---|
| 2026.01.13 | ₩8,108 | ₩8,135 | ₩7,820 | ₩7,853 | -3.14% | 31.8만 |
|---|
| 2026.01.12 | ₩8,001 | ₩8,296 | ₩7,987 | ₩7,987 | -0.17% | 35만 |
|---|
| 2026.01.09 | ₩8,001 | ₩8,202 | ₩7,967 | ₩8,135 | +1.68% | 39.5만 |
|---|
| 2026.01.08 | ₩7,612 | ₩8,081 | ₩7,545 | ₩7,947 | +4.40% | 31.6만 |
|---|
| 2026.01.07 | ₩7,827 | ₩7,827 | ₩7,559 | ₩7,652 | -2.23% | 25.4만 |
|---|
| 2026.01.06 | ₩7,545 | ₩7,907 | ₩7,465 | ₩7,880 | +4.44% | 37.6만 |
|---|
| 2026.01.05 | ₩7,451 | ₩7,733 | ₩7,411 | ₩7,572 | +1.62% | 28.2만 |
|---|
| 2026.01.02 | ₩7,344 | ₩7,492 | ₩7,230 | ₩7,411 | +0.91% | 21.3만 |
|---|
| 2025.12.31 | ₩7,371 | ₩7,371 | ₩7,103 | ₩7,250 | -1.64% | 30.8만 |
|---|
| 2025.12.30 | ₩7,719 | ₩7,773 | ₩7,277 | ₩7,384 | -4.34% | 27.6만 |
|---|
| 2025.12.29 | ₩7,626 | ₩7,786 | ₩7,493 | ₩7,733 | +1.41% | 28.5만 |
|---|
| 2025.12.26 | ₩7,733 | ₩7,766 | ₩7,612 | ₩7,733 | 0.00% | 24.5만 |
|---|
| 2025.12.24 | ₩7,693 | ₩7,786 | ₩7,592 | ₩7,760 | +0.87% | 15.7만 |
|---|
| 2025.12.23 | ₩7,465 | ₩7,666 | ₩7,458 | ₩7,639 | +2.33% | 21.9만 |
|---|
| 2025.12.22 | ₩7,371 | ₩7,719 | ₩7,291 | ₩7,505 | +1.82% | 34.6만 |
|---|
| 2025.12.19 | ₩7,492 | ₩7,518 | ₩7,250 | ₩7,291 | -2.68% | 37.4만 |
|---|
| 2025.12.18 | ₩7,317 | ₩7,559 | ₩7,264 | ₩7,492 | +2.38% | 31.6만 |
|---|
| 2025.12.17 | ₩7,237 | ₩7,492 | ₩7,096 | ₩7,143 | -1.30% | 26.8만 |
|---|
| 2025.12.16 | ₩7,277 | ₩7,465 | ₩7,210 | ₩7,250 | -0.37% | 31.7만 |
|---|
| 2025.12.15 | ₩7,545 | ₩7,612 | ₩7,170 | ₩7,304 | -3.20% | 43.3만 |
|---|
| 2025.12.12 | ₩7,693 | ₩7,773 | ₩7,425 | ₩7,438 | -3.31% | 39.3만 |
|---|
| 2025.12.11 | ₩7,518 | ₩7,706 | ₩7,425 | ₩7,679 | +2.14% | 56.9만 |
|---|
| 2025.12.10 | ₩7,089 | ₩7,592 | ₩7,049 | ₩7,478 | +5.48% | 38.9만 |
|---|
| 2025.12.09 | ₩6,848 | ₩7,143 | ₩6,848 | ₩7,116 | +3.91% | 29.6만 |
|---|
| 2025.12.08 | ₩7,009 | ₩7,009 | ₩6,835 | ₩6,902 | -1.53% | 28.6만 |
|---|
| 2025.12.05 | ₩6,728 | ₩6,978 | ₩6,620 | ₩6,902 | +2.59% | 27.2만 |
|---|
| 2025.12.04 | ₩6,714 | ₩6,781 | ₩6,486 | ₩6,714 | 0.00% | 24.5만 |
|---|
| 2025.12.03 | ₩6,620 | ₩6,808 | ₩6,460 | ₩6,781 | +2.43% | 40.7만 |
|---|
| 2025.12.02 | ₩6,661 | ₩6,661 | ₩6,433 | ₩6,540 | -1.81% | 31.1만 |
|---|
| 2025.12.01 | ₩6,553 | ₩6,795 | ₩6,444 | ₩6,567 | +0.20% | 32.3만 |
|---|
| 2025.11.28 | ₩6,567 | ₩6,781 | ₩6,567 | ₩6,620 | +0.82% | 16.2만 |
|---|
| 2025.11.26 | ₩6,352 | ₩6,687 | ₩6,299 | ₩6,527 | +2.74% | 45.2만 |
|---|
| 2025.11.25 | ₩6,165 | ₩6,406 | ₩6,058 | ₩6,393 | +3.70% | 28만 |
|---|
| 2025.11.24 | ₩6,004 | ₩6,178 | ₩5,964 | ₩6,058 | +0.89% | 76.9만 |
|---|
| 2025.11.21 | ₩5,790 | ₩6,071 | ₩5,631 | ₩6,058 | +4.63% | 54.9만 |
|---|
| 2025.11.20 | ₩6,044 | ₩6,098 | ₩5,602 | ₩5,749 | -4.88% | 43만 |
|---|
| 2025.11.19 | ₩6,058 | ₩6,218 | ₩5,870 | ₩5,950 | -1.77% | 38.9만 |
|---|
| 2025.11.18 | ₩6,205 | ₩6,299 | ₩5,924 | ₩6,017 | -3.02% | 34.8만 |
|---|
| 2025.11.17 | ₩6,500 | ₩6,795 | ₩6,272 | ₩6,285 | -3.30% | 45.1만 |
|---|
| 2025.11.14 | ₩6,741 | ₩6,875 | ₩6,480 | ₩6,500 | -3.58% | 42.4만 |
|---|
| 2025.11.13 | ₩6,915 | ₩7,170 | ₩6,638 | ₩6,942 | +0.39% | 59.1만 |
|---|
| 2025.11.12 | ₩6,808 | ₩7,197 | ₩6,808 | ₩7,009 | +2.95% | 51.8만 |
|---|
| 2025.11.11 | ₩6,687 | ₩6,862 | ₩6,567 | ₩6,835 | +2.20% | 37.3만 |
|---|
| 2025.11.10 | ₩6,728 | ₩6,862 | ₩6,594 | ₩6,701 | -0.40% | 30.4만 |
|---|
| 2025.11.07 | ₩6,527 | ₩6,728 | ₩6,433 | ₩6,647 | +1.85% | 37.2만 |
|---|
| 2025.11.06 | ₩7,063 | ₩7,076 | ₩6,607 | ₩6,620 | -6.26% | 55.5만 |
|---|
| 2025.11.05 | ₩7,009 | ₩7,230 | ₩6,875 | ₩7,103 | +1.34% | 65.4만 |
|---|
| 2025.11.04 | ₩6,728 | ₩7,210 | ₩6,687 | ₩7,076 | +5.18% | 67만 |
|---|
| 2025.11.03 | ₩6,996 | ₩7,083 | ₩6,741 | ₩6,862 | -1.92% | 62만 |
|---|
| 2025.10.31 | ₩6,446 | ₩7,170 | ₩6,419 | ₩7,103 | +10.19% | 92.8만 |
|---|
| 2025.10.30 | ₩7,103 | ₩7,894 | ₩6,192 | ₩6,205 | -12.64% | 118.9만 |
|---|
| 2025.10.29 | ₩7,291 | ₩7,693 | ₩7,250 | ₩7,478 | +2.57% | 77.4만 |
|---|
| 2025.10.28 | ₩7,384 | ₩7,559 | ₩7,331 | ₩7,438 | +0.73% | 45.1만 |
|---|
| 2025.10.27 | ₩7,505 | ₩7,599 | ₩7,304 | ₩7,384 | -1.61% | 35.8만 |
|---|
| 2025.10.24 | ₩7,371 | ₩7,599 | ₩7,297 | ₩7,371 | 0.00% | 45.3만 |
|---|
| 2025.10.23 | ₩6,929 | ₩7,277 | ₩6,915 | ₩7,250 | +4.64% | 45.3만 |
|---|
| 2025.10.22 | ₩6,996 | ₩7,063 | ₩6,835 | ₩6,888 | -1.53% | 54.5만 |
|---|
| 2025.10.21 | ₩7,371 | ₩7,505 | ₩7,009 | ₩7,036 | -4.55% | 31.3만 |
|---|
| 2025.10.20 | ₩7,063 | ₩7,384 | ₩6,888 | ₩7,371 | +4.36% | 58.9만 |
|---|
| 2025.10.17 | ₩7,304 | ₩7,492 | ₩6,848 | ₩6,862 | -6.06% | 49만 |
|---|
| 2025.10.16 | ₩7,465 | ₩7,652 | ₩7,358 | ₩7,398 | -0.90% | 43.8만 |
|---|
| 2025.10.15 | ₩7,666 | ₩7,760 | ₩7,331 | ₩7,425 | -3.15% | 52.3만 |
|---|
| 2025.10.14 | ₩6,687 | ₩7,478 | ₩6,647 | ₩7,451 | +11.42% | 47.7만 |
|---|
| 2025.10.13 | ₩6,929 | ₩7,063 | ₩6,835 | ₩6,835 | -1.35% | 29.5만 |
|---|
| 2025.10.10 | ₩7,277 | ₩7,358 | ₩6,701 | ₩6,728 | -7.55% | 39.8만 |
|---|