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 | ₩4,951 | ₩4,971 | -5.36% | 49.9만 |
| 2026.10.08 | ₩5,146 | ₩5,253 | ₩5,052 | ₩5,226 | +1.56% | 63.5만 |
| 2026.10.07 | ₩5,226 | ₩5,306 | ₩5,105 | ₩5,253 | +0.51% | 65.9만 |
| 2026.10.06 | ₩5,400 | ₩5,467 | ₩5,280 | ₩5,320 | -1.49% | 36.6만 |
| 2026.10.05 | ₩5,454 | ₩5,454 | ₩5,246 | ₩5,306 | -2.70% | 46.5만 |
| 2026.10.02 | ₩5,601 | ₩5,615 | ₩5,373 | ₩5,481 | -2.15% | 46.7만 |
| 2026.10.01 | ₩5,548 | ₩5,554 | ₩5,347 | ₩5,454 | -1.69% | 50.7만 |
| 2026.09.30 | ₩5,909 | ₩5,909 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,561 |
| -5.90% |
| 89.5만 |
| 2026.09.29 | ₩5,869 | ₩5,923 | ₩5,722 | ₩5,856 | -0.23% | 56.4만 |
|---|
| 2026.09.28 | ₩5,789 | ₩5,842 | ₩5,658 | ₩5,829 | +0.69% | 46.4만 |
|---|
| 2026.09.25 | ₩5,708 | ₩5,909 | ₩5,628 | ₩5,883 | +3.05% | 49.9만 |
|---|
| 2026.09.24 | ₩5,561 | ₩5,668 | ₩5,387 | ₩5,655 | +1.69% | 39.1만 |
|---|
| 2026.09.23 | ₩5,628 | ₩5,675 | ₩5,501 | ₩5,601 | -0.48% | 46.9만 |
|---|
| 2026.09.22 | ₩5,481 | ₩5,695 | ₩5,454 | ₩5,655 | +3.18% | 49.9만 |
|---|
| 2026.09.21 | ₩5,400 | ₩5,467 | ₩5,286 | ₩5,400 | 0.00% | 53.7만 |
|---|
| 2026.09.18 | ₩5,347 | ₩5,414 | ₩5,159 | ₩5,333 | -0.25% | 64.3만 |
|---|
| 2026.09.17 | ₩5,280 | ₩5,414 | ₩5,146 | ₩5,347 | +1.27% | 70.8만 |
|---|
| 2026.09.16 | ₩5,119 | ₩5,239 | ₩5,065 | ₩5,146 | +0.52% | 53.2만 |
|---|
| 2026.09.15 | ₩5,213 | ₩5,213 | ₩5,045 | ₩5,105 | -2.06% | 66.4만 |
|---|
| 2026.09.14 | ₩5,159 | ₩5,373 | ₩5,105 | ₩5,199 | +0.78% | 47.2만 |
|---|
| 2026.09.11 | ₩5,494 | ₩5,494 | ₩5,239 | ₩5,293 | -3.66% | 45.2만 |
|---|
| 2026.09.10 | ₩5,360 | ₩5,481 | ₩5,300 | ₩5,333 | -0.50% | 46.2만 |
|---|
| 2026.09.09 | ₩5,668 | ₩5,668 | ₩5,380 | ₩5,427 | -4.26% | 50.3만 |
|---|
| 2026.09.08 | ₩6,017 | ₩6,064 | ₩5,702 | ₩5,749 | -4.45% | 37.7만 |
|---|
| 2026.09.04 | ₩5,909 | ₩6,110 | ₩5,896 | ₩6,084 | +2.95% | 27.4만 |
|---|
| 2026.09.03 | ₩6,070 | ₩6,137 | ₩5,735 | ₩5,869 | -3.31% | 47만 |
|---|
| 2026.09.02 | ₩6,017 | ₩6,124 | ₩5,883 | ₩5,923 | -1.56% | 45만 |
|---|
| 2026.09.01 | ₩6,177 | ₩6,231 | ₩5,963 | ₩5,990 | -3.04% | 47.8만 |
|---|
| 2026.08.31 | ₩6,499 | ₩6,566 | ₩6,325 | ₩6,365 | -2.06% | 37.1만 |
|---|
| 2026.08.28 | ₩6,727 | ₩6,834 | ₩6,479 | ₩6,566 | -2.39% | 38.3만 |
|---|
| 2026.08.27 | ₩6,767 | ₩6,854 | ₩6,693 | ₩6,727 | -0.59% | 43.6만 |
|---|
| 2026.08.26 | ₩6,807 | ₩6,874 | ₩6,693 | ₩6,807 | 0.00% | 34.5만 |
|---|
| 2026.08.25 | ₩6,915 | ₩6,915 | ₩6,754 | ₩6,781 | -1.94% | 42.1만 |
|---|
| 2026.08.24 | ₩6,781 | ₩6,854 | ₩6,714 | ₩6,740 | -0.59% | 33.1만 |
|---|
| 2026.08.21 | ₩6,888 | ₩6,941 | ₩6,787 | ₩6,807 | -1.17% | 29.2만 |
|---|
| 2026.08.20 | ₩6,767 | ₩6,821 | ₩6,546 | ₩6,767 | 0.00% | 57.3만 |
|---|
| 2026.08.19 | ₩7,035 | ₩7,069 | ₩6,794 | ₩6,807 | -3.24% | 43.6만 |
|---|
| 2026.08.18 | ₩6,941 | ₩7,102 | ₩6,861 | ₩6,941 | 0.00% | 40.9만 |
|---|
| 2026.08.17 | ₩7,357 | ₩7,410 | ₩6,861 | ₩7,022 | -4.55% | 39만 |
|---|
| 2026.08.14 | ₩7,410 | ₩7,531 | ₩7,276 | ₩7,464 | +0.72% | 34만 |
|---|
| 2026.08.13 | ₩7,343 | ₩7,511 | ₩7,317 | ₩7,491 | +2.01% | 33.3만 |
|---|
| 2026.08.12 | ₩7,343 | ₩7,424 | ₩7,209 | ₩7,250 | -1.28% | 33.3만 |
|---|
| 2026.08.11 | ₩7,022 | ₩7,250 | ₩7,022 | ₩7,209 | +2.67% | 45만 |
|---|
| 2026.08.10 | ₩7,276 | ₩7,370 | ₩6,935 | ₩6,968 | -4.24% | 24.8만 |
|---|
| 2026.08.07 | ₩7,343 | ₩7,477 | ₩7,290 | ₩7,384 | +0.55% | 53.1만 |
|---|
| 2026.08.06 | ₩7,330 | ₩7,397 | ₩7,142 | ₩7,276 | -0.73% | 81.5만 |
|---|
| 2026.08.05 | ₩7,544 | ₩7,544 | ₩7,317 | ₩7,370 | -2.31% | 37.7만 |
|---|
| 2026.08.04 | ₩7,303 | ₩7,853 | ₩7,303 | ₩7,544 | +3.30% | 59.8만 |
|---|
| 2026.08.03 | ₩6,861 | ₩7,317 | ₩6,767 | ₩7,263 | +5.86% | 120.7만 |
|---|
| 2026.07.31 | ₩7,008 | ₩7,290 | ₩6,419 | ₩6,861 | -2.10% | 100.7만 |
|---|
| 2026.07.30 | ₩7,236 | ₩7,451 | ₩6,271 | ₩6,928 | -4.26% | 147.8만 |
|---|
| 2026.07.29 | ₩8,415 | ₩8,456 | ₩7,759 | ₩7,826 | -7.01% | 45.4만 |
|---|
| 2026.07.28 | ₩8,965 | ₩9,005 | ₩8,563 | ₩8,616 | -3.89% | 35.3만 |
|---|
| 2026.07.27 | ₩8,978 | ₩8,978 | ₩8,456 | ₩8,965 | -0.15% | 73.1만 |
|---|
| 2026.07.24 | ₩8,590 | ₩8,777 | ₩8,415 | ₩8,670 | +0.94% | 117.3만 |
|---|
| 2026.07.23 | ₩9,219 | ₩9,327 | ₩8,389 | ₩8,456 | -8.28% | 73.4만 |
|---|
| 2026.07.22 | ₩8,992 | ₩9,554 | ₩8,992 | ₩9,394 | +4.47% | 27.7만 |
|---|
| 2026.07.21 | ₩8,992 | ₩9,099 | ₩8,804 | ₩9,072 | +0.89% | 41.8만 |
|---|
| 2026.07.20 | ₩8,844 | ₩9,273 | ₩8,737 | ₩8,791 | -0.61% | 33.2만 |
|---|
| 2026.07.17 | ₩8,978 | ₩9,213 | ₩8,978 | ₩9,126 | +1.64% | 33.4만 |
|---|
| 2026.07.16 | ₩9,233 | ₩9,367 | ₩9,159 | ₩9,246 | +0.15% | 27.3만 |
|---|
| 2026.07.15 | ₩9,407 | ₩9,474 | ₩9,199 | ₩9,353 | -0.57% | 41.6만 |
|---|
| 2026.07.14 | ₩9,501 | ₩9,581 | ₩9,126 | ₩9,260 | -2.54% | 30.6만 |
|---|
| 2026.07.13 | ₩9,085 | ₩9,514 | ₩9,063 | ₩9,313 | +2.51% | 38만 |
|---|
| 2026.07.10 | ₩8,670 | ₩9,273 | ₩8,670 | ₩9,166 | +5.72% | 33.1만 |
|---|
| 2026.07.09 | ₩8,456 | ₩8,710 | ₩8,368 | ₩8,683 | +2.69% | 22.9만 |
|---|
| 2026.07.08 | ₩8,509 | ₩8,536 | ₩8,221 | ₩8,281 | -2.68% | 36.6만 |
|---|
| 2026.07.07 | ₩8,724 | ₩8,724 | ₩8,375 | ₩8,683 | -0.46% | 41.4만 |
|---|
| 2026.07.06 | ₩9,018 | ₩9,045 | ₩8,697 | ₩8,858 | -1.78% | 44.1만 |
|---|
| 2026.07.02 | ₩9,273 | ₩9,434 | ₩8,710 | ₩8,777 | -5.35% | 55.9만 |
|---|
| 2026.07.01 | ₩9,715 | ₩9,782 | ₩9,213 | ₩9,260 | -4.69% | 39.9만 |
|---|
| 2026.06.30 | ₩9,568 | ₩9,883 | ₩9,554 | ₩9,796 | +2.38% | 74.5만 |
|---|
| 2026.06.29 | ₩9,755 | ₩9,755 | ₩9,407 | ₩9,608 | -1.51% | 48.8만 |
|---|
| 2026.06.26 | ₩9,595 | ₩9,883 | ₩9,501 | ₩9,796 | +2.09% | 122.2만 |
|---|
| 2026.06.25 | ₩10,358 | ₩10,452 | ₩9,682 | ₩9,702 | -6.34% | 56.2만 |
|---|
| 2026.06.24 | ₩9,849 | ₩10,318 | ₩9,702 | ₩10,238 | +3.95% | 98.6만 |
|---|
| 2026.06.23 | ₩9,474 | ₩9,943 | ₩9,380 | ₩9,675 | +2.12% | 76.9만 |
|---|
| 2026.06.22 | ₩9,809 | ₩9,956 | ₩9,608 | ₩9,742 | -0.68% | 48.3만 |
|---|
| 2026.06.18 | ₩9,863 | ₩10,050 | ₩9,655 | ₩9,836 | -0.27% | 78.2만 |
|---|
| 2026.06.17 | ₩10,077 | ₩10,184 | ₩9,601 | ₩9,675 | -3.99% | 51.8만 |
|---|
| 2026.06.16 | ₩10,291 | ₩10,466 | ₩9,849 | ₩9,997 | -2.86% | 91.7만 |
|---|
| 2026.06.15 | ₩10,131 | ₩10,412 | ₩10,010 | ₩10,184 | +0.53% | 53.9만 |
|---|
| 2026.06.12 | ₩9,688 | ₩9,916 | ₩9,554 | ₩9,782 | +0.97% | 45만 |
|---|
| 2026.06.11 | ₩9,139 | ₩9,608 | ₩9,059 | ₩9,568 | +4.69% | 31.9만 |
|---|
| 2026.06.10 | ₩9,152 | ₩9,447 | ₩8,831 | ₩9,005 | -1.61% | 35.2만 |
|---|
| 2026.06.09 | ₩9,420 | ₩9,595 | ₩8,898 | ₩9,300 | -1.28% | 35.6만 |
|---|
| 2026.06.08 | ₩9,233 | ₩9,394 | ₩9,112 | ₩9,152 | -0.87% | 33.5만 |
|---|
| 2026.06.05 | ₩9,005 | ₩9,219 | ₩8,891 | ₩9,099 | +1.04% | 32.5만 |
|---|
| 2026.06.04 | ₩9,367 | ₩9,367 | ₩8,992 | ₩9,219 | -1.57% | 30.4만 |
|---|
| 2026.06.03 | ₩9,420 | ₩9,541 | ₩9,206 | ₩9,313 | -1.14% | 41.7만 |
|---|
| 2026.06.02 | ₩9,219 | ₩9,581 | ₩9,032 | ₩9,541 | +3.49% | 48.9만 |
|---|
| 2026.06.01 | ₩9,059 | ₩9,273 | ₩8,804 | ₩9,233 | +1.92% | 52만 |
|---|
| 2026.05.29 | ₩9,340 | ₩9,474 | ₩9,139 | ₩9,246 | -1.00% | 43.1만 |
|---|
| 2026.05.28 | ₩9,219 | ₩9,595 | ₩9,152 | ₩9,394 | +1.89% | 71만 |
|---|
| 2026.05.27 | ₩8,992 | ₩9,447 | ₩8,925 | ₩9,260 | +2.98% | 77.5만 |
|---|
| 2026.05.26 | ₩8,509 | ₩8,938 | ₩8,509 | ₩8,925 | +4.88% | 70.2만 |
|---|
| 2026.05.22 | ₩8,402 | ₩8,603 | ₩8,241 | ₩8,415 | +0.16% | 63.4만 |
|---|
| 2026.05.21 | ₩7,866 | ₩8,315 | ₩7,866 | ₩8,281 | +5.28% | 61.5만 |
|---|
| 2026.05.20 | ₩7,531 | ₩8,107 | ₩7,397 | ₩8,094 | +7.47% | 40.3만 |
|---|
| 2026.05.19 | ₩7,491 | ₩7,558 | ₩7,183 | ₩7,464 | -0.36% | 48.6만 |
|---|
| 2026.05.18 | ₩7,759 | ₩7,853 | ₩7,544 | ₩7,585 | -2.25% | 49.3만 |
|---|
| 2026.05.15 | ₩8,080 | ₩8,134 | ₩7,692 | ₩7,705 | -4.64% | 75.7만 |
|---|
| 2026.05.14 | ₩8,456 | ₩8,489 | ₩8,188 | ₩8,241 | -2.54% | 61만 |
|---|
| 2026.05.13 | ₩8,523 | ₩8,536 | ₩8,322 | ₩8,442 | -0.94% | 50.7만 |
|---|
| 2026.05.12 | ₩8,375 | ₩8,502 | ₩8,241 | ₩8,442 | +0.80% | 60.1만 |
|---|
| 2026.05.11 | ₩8,737 | ₩8,750 | ₩8,415 | ₩8,469 | -3.07% | 66.9만 |
|---|
| 2026.05.08 | ₩8,616 | ₩8,831 | ₩8,456 | ₩8,724 | +1.24% | 84만 |
|---|
| 2026.05.07 | ₩8,496 | ₩8,938 | ₩8,496 | ₩8,549 | +0.63% | 89만 |
|---|
| 2026.05.06 | ₩8,161 | ₩8,710 | ₩8,040 | ₩8,375 | +2.63% | 156.9만 |
|---|
| 2026.05.05 | ₩8,054 | ₩8,054 | ₩7,705 | ₩7,920 | -1.66% | 60.9만 |
|---|
| 2026.05.04 | ₩7,504 | ₩8,308 | ₩7,444 | ₩7,920 | +5.54% | 156.7만 |
|---|
| 2026.05.01 | ₩6,754 | ₩7,645 | ₩6,754 | ₩7,518 | +11.31% | 188.9만 |
|---|
| 2026.04.30 | ₩6,486 | ₩7,075 | ₩5,896 | ₩6,821 | +5.17% | 287.1만 |
|---|
| 2026.04.29 | ₩5,454 | ₩5,534 | ₩5,266 | ₩5,280 | -3.19% | 47.3만 |
|---|
| 2026.04.28 | ₩5,521 | ₩5,608 | ₩5,387 | ₩5,521 | 0.00% | 56.3만 |
|---|
| 2026.04.27 | ₩5,601 | ₩5,735 | ₩5,521 | ₩5,521 | -1.44% | 27만 |
|---|
| 2026.04.24 | ₩5,333 | ₩5,702 | ₩5,226 | ₩5,641 | +5.78% | 43.4만 |
|---|
| 2026.04.23 | ₩5,454 | ₩5,507 | ₩5,246 | ₩5,360 | -1.72% | 36.3만 |
|---|
| 2026.04.22 | ₩5,641 | ₩5,702 | ₩5,306 | ₩5,440 | -3.56% | 50만 |
|---|
| 2026.04.21 | ₩5,695 | ₩5,869 | ₩5,588 | ₩5,601 | -1.65% | 43.7만 |
|---|
| 2026.04.20 | ₩5,467 | ₩5,802 | ₩5,467 | ₩5,682 | +3.92% | 51.8만 |
|---|
| 2026.04.17 | ₩5,239 | ₩5,548 | ₩5,206 | ₩5,521 | +5.37% | 54.1만 |
|---|
| 2026.04.16 | ₩5,146 | ₩5,239 | ₩5,072 | ₩5,119 | -0.52% | 24만 |
|---|
| 2026.04.15 | ₩5,105 | ₩5,253 | ₩5,059 | ₩5,172 | +1.31% | 31.1만 |
|---|
| 2026.04.14 | ₩4,918 | ₩5,172 | ₩4,918 | ₩5,079 | +3.27% | 40.2만 |
|---|
| 2026.04.13 | ₩5,012 | ₩5,025 | ₩4,844 | ₩4,918 | -1.87% | 25만 |
|---|
| 2026.04.10 | ₩5,186 | ₩5,260 | ₩5,038 | ₩5,079 | -2.07% | 42.2만 |
|---|
| 2026.04.09 | ₩4,931 | ₩5,132 | ₩4,904 | ₩5,132 | +4.08% | 30만 |
|---|
| 2026.04.08 | ₩5,012 | ₩5,112 | ₩4,898 | ₩5,012 | 0.00% | 31.9만 |
|---|
| 2026.04.07 | ₩4,677 | ₩4,710 | ₩4,596 | ₩4,650 | -0.57% | 32.3만 |
|---|
| 2026.04.06 | ₩4,784 | ₩4,836 | ₩4,703 | ₩4,744 | -0.84% | 20.1만 |
|---|
| 2026.04.02 | ₩4,636 | ₩4,878 | ₩4,543 | ₩4,797 | +3.47% | 34.3만 |
|---|
| 2026.04.01 | ₩4,878 | ₩4,951 | ₩4,797 | ₩4,851 | -0.55% | 27.2만 |
|---|
| 2026.03.31 | ₩4,770 | ₩4,891 | ₩4,616 | ₩4,784 | +0.28% | 39.7만 |
|---|
| 2026.03.30 | ₩4,784 | ₩4,811 | ₩4,610 | ₩4,623 | -3.36% | 27.5만 |
|---|
| 2026.03.27 | ₩4,837 | ₩4,911 | ₩4,690 | ₩4,744 | -1.94% | 25.2만 |
|---|
| 2026.03.26 | ₩4,864 | ₩5,119 | ₩4,837 | ₩4,931 | +1.38% | 27.5만 |
|---|
| 2026.03.25 | ₩4,931 | ₩5,025 | ₩4,837 | ₩4,958 | +0.54% | 37.3만 |
|---|
| 2026.03.24 | ₩4,569 | ₩4,878 | ₩4,569 | ₩4,797 | +4.99% | 38.6만 |
|---|
| 2026.03.23 | ₩4,596 | ₩4,851 | ₩4,502 | ₩4,690 | +2.04% | 46.5만 |
|---|
| 2026.03.20 | ₩4,623 | ₩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 | ₩4,804 | ₩4,583 | ₩4,650 | +1.46% | 43.6만 |
|---|
| 2026.03.17 | ₩4,677 | ₩4,878 | ₩4,596 | ₩4,663 | -0.29% | 44.3만 |
|---|
| 2026.03.16 | ₩4,730 | ₩4,837 | ₩4,502 | ₩4,623 | -2.27% | 52.5만 |
|---|
| 2026.03.13 | ₩4,382 | ₩4,636 | ₩4,328 | ₩4,596 | +4.89% | 132만 |
|---|
| 2026.03.12 | ₩4,891 | ₩4,891 | ₩4,315 | ₩4,342 | -11.23% | 154.4만 |
|---|
| 2026.03.11 | ₩5,025 | ₩5,186 | ₩4,945 | ₩5,025 | 0.00% | 60.3만 |
|---|
| 2026.03.10 | ₩5,038 | ₩5,254 | ₩5,012 | ₩5,132 | +1.86% | 103.7만 |
|---|
| 2026.03.09 | ₩5,012 | ₩5,065 | ₩4,556 | ₩5,065 | +1.07% | 88.3만 |
|---|
| 2026.03.06 | ₩5,494 | ₩5,534 | ₩5,005 | ₩5,172 | -5.85% | 146.5만 |
|---|
| 2026.03.05 | ₩6,030 | ₩6,084 | ₩4,757 | ₩5,682 | -5.78% | 210.2만 |
|---|
| 2026.03.04 | ₩6,781 | ₩7,196 | ₩6,640 | ₩7,089 | +4.55% | 77.6만 |
|---|
| 2026.03.03 | ₩6,459 | ₩6,861 | ₩6,338 | ₩6,754 | +4.56% | 39.7만 |
|---|
| 2026.03.02 | ₩6,700 | ₩6,874 | ₩6,660 | ₩6,821 | +1.80% | 26.9만 |
|---|
| 2026.02.27 | ₩6,928 | ₩7,075 | ₩6,754 | ₩6,861 | -0.97% | 21.7만 |
|---|
| 2026.02.26 | ₩7,142 | ₩7,209 | ₩6,861 | ₩7,089 | -0.75% | 37만 |
|---|
| 2026.02.25 | ₩7,035 | ₩7,223 | ₩6,888 | ₩7,183 | +2.10% | 31.1만 |
|---|
| 2026.02.24 | ₩7,089 | ₩7,290 | ₩6,901 | ₩6,928 | -2.27% | 27.9만 |
|---|
| 2026.02.23 | ₩7,209 | ₩7,270 | ₩6,908 | ₩7,049 | -2.23% | 33만 |
|---|
| 2026.02.20 | ₩7,491 | ₩7,625 | ₩7,276 | ₩7,357 | -1.79% | 26.5만 |
|---|
| 2026.02.19 | ₩7,638 | ₩7,719 | ₩7,377 | ₩7,585 | -0.70% | 24.8만 |
|---|
| 2026.02.18 | ₩7,732 | ₩7,752 | ₩7,531 | ₩7,692 | -0.52% | 30.2만 |
|---|
| 2026.02.17 | ₩7,973 | ₩8,161 | ₩7,558 | ₩7,571 | -5.04% | 37.9만 |
|---|
| 2026.02.13 | ₩7,920 | ₩8,194 | ₩7,832 | ₩8,000 | +1.02% | 83.3만 |
|---|
| 2026.02.12 | ₩7,946 | ₩8,134 | ₩7,665 | ₩7,946 | 0.00% | 49.2만 |
|---|
| 2026.02.11 | ₩7,987 | ₩8,080 | ₩7,518 | ₩7,839 | -1.85% | 46.2만 |
|---|
| 2026.02.10 | ₩8,281 | ₩8,355 | ₩7,879 | ₩7,893 | -4.69% | 73.7만 |
|---|
| 2026.02.09 | ₩7,732 | ₩8,389 | ₩7,619 | ₩8,228 | +6.41% | 89.9만 |
|---|
| 2026.02.06 | ₩6,740 | ₩7,732 | ₩6,740 | ₩7,705 | +14.31% | 75.9만 |
|---|
| 2026.02.05 | ₩6,888 | ₩6,888 | ₩6,419 | ₩6,579 | -4.47% | 57.8만 |
|---|
| 2026.02.04 | ₩6,874 | ₩7,116 | ₩6,512 | ₩6,915 | +0.58% | 61.9만 |
|---|
| 2026.02.03 | ₩6,781 | ₩6,995 | ₩6,606 | ₩6,767 | -0.20% | 33.3만 |
|---|
| 2026.02.02 | ₩6,754 | ₩6,941 | ₩6,646 | ₩6,714 | -0.60% | 47.2만 |
|---|
| 2026.01.30 | ₩6,874 | ₩6,995 | ₩6,740 | ₩6,754 | -1.75% | 27.6만 |
|---|
| 2026.01.29 | ₩6,995 | ₩7,008 | ₩6,767 | ₩6,982 | -0.19% | 25.5만 |
|---|
| 2026.01.28 | ₩7,075 | ₩7,142 | ₩6,894 | ₩6,941 | -1.89% | 25.8만 |
|---|
| 2026.01.27 | ₩7,236 | ₩7,323 | ₩6,888 | ₩7,008 | -3.15% | 38.3만 |
|---|
| 2026.01.26 | ₩7,343 | ₩7,491 | ₩7,263 | ₩7,263 | -1.09% | 34.2만 |
|---|
| 2026.01.23 | ₩7,518 | ₩7,544 | ₩7,236 | ₩7,303 | -2.85% | 23.6만 |
|---|
| 2026.01.22 | ₩7,544 | ₩7,732 | ₩7,544 | ₩7,544 | 0.00% | 36.6만 |
|---|
| 2026.01.21 | ₩7,370 | ₩7,504 | ₩7,169 | ₩7,464 | +1.27% | 41.1만 |
|---|
| 2026.01.20 | ₩7,451 | ₩7,551 | ₩7,183 | ₩7,236 | -2.88% | 39.2만 |
|---|
| 2026.01.16 | ₩7,772 | ₩7,853 | ₩7,571 | ₩7,585 | -2.41% | 37.7만 |
|---|
| 2026.01.15 | ₩7,812 | ₩7,993 | ₩7,759 | ₩7,826 | +0.17% | 38.1만 |
|---|
| 2026.01.14 | ₩7,866 | ₩7,953 | ₩7,745 | ₩7,759 | -1.36% | 31.8만 |
|---|
| 2026.01.13 | ₩8,107 | ₩8,134 | ₩7,819 | ₩7,853 | -3.14% | 31.8만 |
|---|
| 2026.01.12 | ₩8,000 | ₩8,295 | ₩7,987 | ₩7,987 | -0.17% | 35만 |
|---|
| 2026.01.09 | ₩8,000 | ₩8,201 | ₩7,966 | ₩8,134 | +1.68% | 39.5만 |
|---|
| 2026.01.08 | ₩7,611 | ₩8,080 | ₩7,544 | ₩7,946 | +4.40% | 31.6만 |
|---|
| 2026.01.07 | ₩7,826 | ₩7,826 | ₩7,558 | ₩7,652 | -2.23% | 25.4만 |
|---|
| 2026.01.06 | ₩7,544 | ₩7,906 | ₩7,464 | ₩7,879 | +4.44% | 37.6만 |
|---|
| 2026.01.05 | ₩7,451 | ₩7,732 | ₩7,410 | ₩7,571 | +1.62% | 28.2만 |
|---|
| 2026.01.02 | ₩7,343 | ₩7,491 | ₩7,229 | ₩7,410 | +0.91% | 21.3만 |
|---|
| 2025.12.31 | ₩7,370 | ₩7,370 | ₩7,102 | ₩7,250 | -1.64% | 30.8만 |
|---|
| 2025.12.30 | ₩7,719 | ₩7,772 | ₩7,276 | ₩7,384 | -4.34% | 27.6만 |
|---|
| 2025.12.29 | ₩7,625 | ₩7,786 | ₩7,492 | ₩7,732 | +1.41% | 28.5만 |
|---|
| 2025.12.26 | ₩7,732 | ₩7,765 | ₩7,611 | ₩7,732 | 0.00% | 24.5만 |
|---|
| 2025.12.24 | ₩7,692 | ₩7,786 | ₩7,591 | ₩7,759 | +0.87% | 15.7만 |
|---|
| 2025.12.23 | ₩7,464 | ₩7,665 | ₩7,457 | ₩7,638 | +2.33% | 21.9만 |
|---|
| 2025.12.22 | ₩7,370 | ₩7,719 | ₩7,290 | ₩7,504 | +1.82% | 34.6만 |
|---|
| 2025.12.19 | ₩7,491 | ₩7,518 | ₩7,250 | ₩7,290 | -2.68% | 37.4만 |
|---|
| 2025.12.18 | ₩7,317 | ₩7,558 | ₩7,263 | ₩7,491 | +2.38% | 31.6만 |
|---|
| 2025.12.17 | ₩7,236 | ₩7,491 | ₩7,095 | ₩7,142 | -1.30% | 26.8만 |
|---|
| 2025.12.16 | ₩7,276 | ₩7,464 | ₩7,209 | ₩7,250 | -0.37% | 31.7만 |
|---|
| 2025.12.15 | ₩7,544 | ₩7,611 | ₩7,169 | ₩7,303 | -3.20% | 43.3만 |
|---|
| 2025.12.12 | ₩7,692 | ₩7,772 | ₩7,424 | ₩7,437 | -3.31% | 39.3만 |
|---|
| 2025.12.11 | ₩7,518 | ₩7,705 | ₩7,424 | ₩7,678 | +2.14% | 56.9만 |
|---|
| 2025.12.10 | ₩7,089 | ₩7,591 | ₩7,049 | ₩7,477 | +5.48% | 38.9만 |
|---|
| 2025.12.09 | ₩6,848 | ₩7,142 | ₩6,848 | ₩7,116 | +3.91% | 29.6만 |
|---|
| 2025.12.08 | ₩7,008 | ₩7,008 | ₩6,834 | ₩6,901 | -1.53% | 28.6만 |
|---|
| 2025.12.05 | ₩6,727 | ₩6,977 | ₩6,620 | ₩6,901 | +2.59% | 27.2만 |
|---|
| 2025.12.04 | ₩6,714 | ₩6,781 | ₩6,486 | ₩6,714 | 0.00% | 24.5만 |
|---|
| 2025.12.03 | ₩6,620 | ₩6,807 | ₩6,459 | ₩6,781 | +2.43% | 40.7만 |
|---|
| 2025.12.02 | ₩6,660 | ₩6,660 | ₩6,432 | ₩6,539 | -1.81% | 31.1만 |
|---|
| 2025.12.01 | ₩6,553 | ₩6,794 | ₩6,443 | ₩6,566 | +0.20% | 32.3만 |
|---|
| 2025.11.28 | ₩6,566 | ₩6,781 | ₩6,566 | ₩6,620 | +0.82% | 16.2만 |
|---|
| 2025.11.26 | ₩6,352 | ₩6,687 | ₩6,298 | ₩6,526 | +2.74% | 45.2만 |
|---|
| 2025.11.25 | ₩6,164 | ₩6,405 | ₩6,057 | ₩6,392 | +3.70% | 28만 |
|---|
| 2025.11.24 | ₩6,003 | ₩6,177 | ₩5,963 | ₩6,057 | +0.89% | 76.9만 |
|---|
| 2025.11.21 | ₩5,789 | ₩6,070 | ₩5,631 | ₩6,057 | +4.63% | 54.9만 |
|---|
| 2025.11.20 | ₩6,043 | ₩6,097 | ₩5,601 | ₩5,749 | -4.88% | 43만 |
|---|
| 2025.11.19 | ₩6,057 | ₩6,218 | ₩5,869 | ₩5,950 | -1.77% | 38.9만 |
|---|
| 2025.11.18 | ₩6,204 | ₩6,298 | ₩5,923 | ₩6,017 | -3.02% | 34.8만 |
|---|
| 2025.11.17 | ₩6,499 | ₩6,794 | ₩6,271 | ₩6,285 | -3.30% | 45.1만 |
|---|
| 2025.11.14 | ₩6,740 | ₩6,874 | ₩6,479 | ₩6,499 | -3.58% | 42.4만 |
|---|
| 2025.11.13 | ₩6,915 | ₩7,169 | ₩6,637 | ₩6,941 | +0.39% | 59.1만 |
|---|
| 2025.11.12 | ₩6,807 | ₩7,196 | ₩6,807 | ₩7,008 | +2.95% | 51.8만 |
|---|
| 2025.11.11 | ₩6,687 | ₩6,861 | ₩6,566 | ₩6,834 | +2.20% | 37.3만 |
|---|
| 2025.11.10 | ₩6,727 | ₩6,861 | ₩6,593 | ₩6,700 | -0.40% | 30.4만 |
|---|
| 2025.11.07 | ₩6,526 | ₩6,727 | ₩6,432 | ₩6,646 | +1.85% | 37.2만 |
|---|
| 2025.11.06 | ₩7,062 | ₩7,075 | ₩6,606 | ₩6,620 | -6.26% | 55.5만 |
|---|
| 2025.11.05 | ₩7,008 | ₩7,229 | ₩6,874 | ₩7,102 | +1.34% | 65.4만 |
|---|
| 2025.11.04 | ₩6,727 | ₩7,209 | ₩6,687 | ₩7,075 | +5.18% | 67만 |
|---|
| 2025.11.03 | ₩6,995 | ₩7,082 | ₩6,740 | ₩6,861 | -1.92% | 62만 |
|---|
| 2025.10.31 | ₩6,445 | ₩7,169 | ₩6,419 | ₩7,102 | +10.19% | 92.8만 |
|---|
| 2025.10.30 | ₩7,102 | ₩7,893 | ₩6,191 | ₩6,204 | -12.64% | 118.9만 |
|---|
| 2025.10.29 | ₩7,290 | ₩7,692 | ₩7,250 | ₩7,477 | +2.57% | 77.4만 |
|---|
| 2025.10.28 | ₩7,384 | ₩7,558 | ₩7,330 | ₩7,437 | +0.73% | 45.1만 |
|---|
| 2025.10.27 | ₩7,504 | ₩7,598 | ₩7,303 | ₩7,384 | -1.61% | 35.8만 |
|---|
| 2025.10.24 | ₩7,370 | ₩7,598 | ₩7,296 | ₩7,370 | 0.00% | 45.3만 |
|---|
| 2025.10.23 | ₩6,928 | ₩7,276 | ₩6,915 | ₩7,250 | +4.64% | 45.3만 |
|---|
| 2025.10.22 | ₩6,995 | ₩7,062 | ₩6,834 | ₩6,888 | -1.53% | 54.5만 |
|---|
| 2025.10.21 | ₩7,370 | ₩7,504 | ₩7,008 | ₩7,035 | -4.55% | 31.3만 |
|---|
| 2025.10.20 | ₩7,062 | ₩7,384 | ₩6,888 | ₩7,370 | +4.36% | 58.9만 |
|---|
| 2025.10.17 | ₩7,303 | ₩7,491 | ₩6,848 | ₩6,861 | -6.06% | 49만 |
|---|
| 2025.10.16 | ₩7,464 | ₩7,652 | ₩7,357 | ₩7,397 | -0.90% | 43.8만 |
|---|
| 2025.10.15 | ₩7,665 | ₩7,759 | ₩7,330 | ₩7,424 | -3.15% | 52.3만 |
|---|
| 2025.10.14 | ₩6,687 | ₩7,477 | ₩6,646 | ₩7,451 | +11.42% | 47.7만 |
|---|
| 2025.10.13 | ₩6,928 | ₩7,062 | ₩6,834 | ₩6,834 | -1.35% | 29.5만 |
|---|
| 2025.10.10 | ₩7,276 | ₩7,357 | ₩6,700 | ₩6,727 | -7.55% | 39.8만 |
|---|