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 | ₩5,257 | ₩5,257 | ₩4,955 | ₩4,975 | -5.36% | 49.9만 |
| 2026.10.08 | ₩5,149 | ₩5,257 | ₩5,056 | ₩5,230 | +1.56% | 63.5만 |
| 2026.10.07 | ₩5,230 | ₩5,310 | ₩5,109 | ₩5,257 | +0.51% | 65.9만 |
| 2026.10.06 | ₩5,404 | ₩5,471 | ₩5,284 | ₩5,324 | -1.49% | 36.6만 |
| 2026.10.05 | ₩5,458 | ₩5,458 | ₩5,250 | ₩5,310 | -2.70% | 46.5만 |
| 2026.10.02 | ₩5,605 | ₩5,619 | ₩5,377 | ₩5,485 | -2.15% | 46.7만 |
| 2026.10.01 | ₩5,552 | ₩5,558 | ₩5,351 | ₩5,458 | -1.69% | 50.7만 |
| 2026.09.30 | ₩5,914 | ₩5,914 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,565 |
| -5.90% |
| 89.5만 |
| 2026.09.29 | ₩5,874 | ₩5,927 | ₩5,726 | ₩5,860 | -0.23% | 56.4만 |
|---|
| 2026.09.28 | ₩5,793 | ₩5,847 | ₩5,662 | ₩5,833 | +0.69% | 46.4만 |
|---|
| 2026.09.25 | ₩5,713 | ₩5,914 | ₩5,632 | ₩5,887 | +3.05% | 49.9만 |
|---|
| 2026.09.24 | ₩5,565 | ₩5,672 | ₩5,391 | ₩5,659 | +1.69% | 39.1만 |
|---|
| 2026.09.23 | ₩5,632 | ₩5,679 | ₩5,505 | ₩5,605 | -0.48% | 46.9만 |
|---|
| 2026.09.22 | ₩5,485 | ₩5,699 | ₩5,458 | ₩5,659 | +3.18% | 49.9만 |
|---|
| 2026.09.21 | ₩5,404 | ₩5,471 | ₩5,290 | ₩5,404 | 0.00% | 53.7만 |
|---|
| 2026.09.18 | ₩5,351 | ₩5,418 | ₩5,163 | ₩5,337 | -0.25% | 64.3만 |
|---|
| 2026.09.17 | ₩5,284 | ₩5,418 | ₩5,149 | ₩5,351 | +1.27% | 70.8만 |
|---|
| 2026.09.16 | ₩5,123 | ₩5,243 | ₩5,069 | ₩5,149 | +0.52% | 53.2만 |
|---|
| 2026.09.15 | ₩5,216 | ₩5,216 | ₩5,049 | ₩5,109 | -2.06% | 66.4만 |
|---|
| 2026.09.14 | ₩5,163 | ₩5,377 | ₩5,109 | ₩5,203 | +0.78% | 47.2만 |
|---|
| 2026.09.11 | ₩5,498 | ₩5,498 | ₩5,243 | ₩5,297 | -3.66% | 45.2만 |
|---|
| 2026.09.10 | ₩5,364 | ₩5,485 | ₩5,304 | ₩5,337 | -0.50% | 46.2만 |
|---|
| 2026.09.09 | ₩5,672 | ₩5,672 | ₩5,384 | ₩5,431 | -4.26% | 50.3만 |
|---|
| 2026.09.08 | ₩6,021 | ₩6,068 | ₩5,706 | ₩5,753 | -4.45% | 37.7만 |
|---|
| 2026.09.04 | ₩5,914 | ₩6,115 | ₩5,900 | ₩6,088 | +2.95% | 27.4만 |
|---|
| 2026.09.03 | ₩6,075 | ₩6,142 | ₩5,739 | ₩5,874 | -3.31% | 47만 |
|---|
| 2026.09.02 | ₩6,021 | ₩6,128 | ₩5,887 | ₩5,927 | -1.56% | 45만 |
|---|
| 2026.09.01 | ₩6,182 | ₩6,236 | ₩5,967 | ₩5,994 | -3.04% | 47.8만 |
|---|
| 2026.08.31 | ₩6,504 | ₩6,571 | ₩6,329 | ₩6,370 | -2.06% | 37.1만 |
|---|
| 2026.08.28 | ₩6,732 | ₩6,839 | ₩6,484 | ₩6,571 | -2.39% | 38.3만 |
|---|
| 2026.08.27 | ₩6,772 | ₩6,859 | ₩6,698 | ₩6,732 | -0.59% | 43.6만 |
|---|
| 2026.08.26 | ₩6,812 | ₩6,879 | ₩6,698 | ₩6,812 | 0.00% | 34.5만 |
|---|
| 2026.08.25 | ₩6,920 | ₩6,920 | ₩6,759 | ₩6,785 | -1.94% | 42.1만 |
|---|
| 2026.08.24 | ₩6,785 | ₩6,859 | ₩6,718 | ₩6,745 | -0.59% | 33.1만 |
|---|
| 2026.08.21 | ₩6,893 | ₩6,946 | ₩6,792 | ₩6,812 | -1.17% | 29.2만 |
|---|
| 2026.08.20 | ₩6,772 | ₩6,826 | ₩6,551 | ₩6,772 | 0.00% | 57.3만 |
|---|
| 2026.08.19 | ₩7,040 | ₩7,074 | ₩6,799 | ₩6,812 | -3.24% | 43.6만 |
|---|
| 2026.08.18 | ₩6,946 | ₩7,107 | ₩6,866 | ₩6,946 | 0.00% | 40.9만 |
|---|
| 2026.08.17 | ₩7,362 | ₩7,416 | ₩6,866 | ₩7,027 | -4.55% | 39만 |
|---|
| 2026.08.14 | ₩7,416 | ₩7,536 | ₩7,282 | ₩7,469 | +0.72% | 34만 |
|---|
| 2026.08.13 | ₩7,349 | ₩7,516 | ₩7,322 | ₩7,496 | +2.01% | 33.3만 |
|---|
| 2026.08.12 | ₩7,349 | ₩7,429 | ₩7,215 | ₩7,255 | -1.28% | 33.3만 |
|---|
| 2026.08.11 | ₩7,027 | ₩7,255 | ₩7,027 | ₩7,215 | +2.67% | 45만 |
|---|
| 2026.08.10 | ₩7,282 | ₩7,375 | ₩6,940 | ₩6,973 | -4.24% | 24.8만 |
|---|
| 2026.08.07 | ₩7,349 | ₩7,483 | ₩7,295 | ₩7,389 | +0.55% | 53.1만 |
|---|
| 2026.08.06 | ₩7,335 | ₩7,402 | ₩7,147 | ₩7,282 | -0.73% | 81.5만 |
|---|
| 2026.08.05 | ₩7,550 | ₩7,550 | ₩7,322 | ₩7,375 | -2.31% | 37.7만 |
|---|
| 2026.08.04 | ₩7,308 | ₩7,858 | ₩7,308 | ₩7,550 | +3.30% | 59.8만 |
|---|
| 2026.08.03 | ₩6,866 | ₩7,322 | ₩6,772 | ₩7,268 | +5.86% | 120.7만 |
|---|
| 2026.07.31 | ₩7,013 | ₩7,295 | ₩6,423 | ₩6,866 | -2.10% | 100.7만 |
|---|
| 2026.07.30 | ₩7,241 | ₩7,456 | ₩6,276 | ₩6,933 | -4.26% | 147.8만 |
|---|
| 2026.07.29 | ₩8,421 | ₩8,462 | ₩7,764 | ₩7,831 | -7.01% | 45.4만 |
|---|
| 2026.07.28 | ₩8,971 | ₩9,011 | ₩8,569 | ₩8,623 | -3.89% | 35.3만 |
|---|
| 2026.07.27 | ₩8,985 | ₩8,985 | ₩8,462 | ₩8,971 | -0.15% | 73.1만 |
|---|
| 2026.07.24 | ₩8,596 | ₩8,783 | ₩8,421 | ₩8,676 | +0.94% | 117.3만 |
|---|
| 2026.07.23 | ₩9,226 | ₩9,333 | ₩8,395 | ₩8,462 | -8.28% | 73.4만 |
|---|
| 2026.07.22 | ₩8,998 | ₩9,561 | ₩8,998 | ₩9,400 | +4.47% | 27.7만 |
|---|
| 2026.07.21 | ₩8,998 | ₩9,105 | ₩8,810 | ₩9,079 | +0.89% | 41.8만 |
|---|
| 2026.07.20 | ₩8,851 | ₩9,280 | ₩8,743 | ₩8,797 | -0.61% | 33.2만 |
|---|
| 2026.07.17 | ₩8,985 | ₩9,219 | ₩8,985 | ₩9,132 | +1.64% | 33.4만 |
|---|
| 2026.07.16 | ₩9,239 | ₩9,374 | ₩9,166 | ₩9,253 | +0.15% | 27.3만 |
|---|
| 2026.07.15 | ₩9,414 | ₩9,481 | ₩9,206 | ₩9,360 | -0.57% | 41.6만 |
|---|
| 2026.07.14 | ₩9,508 | ₩9,588 | ₩9,132 | ₩9,266 | -2.54% | 30.6만 |
|---|
| 2026.07.13 | ₩9,092 | ₩9,521 | ₩9,069 | ₩9,320 | +2.51% | 38만 |
|---|
| 2026.07.10 | ₩8,676 | ₩9,280 | ₩8,676 | ₩9,172 | +5.72% | 33.1만 |
|---|
| 2026.07.09 | ₩8,462 | ₩8,716 | ₩8,374 | ₩8,690 | +2.69% | 22.9만 |
|---|
| 2026.07.08 | ₩8,515 | ₩8,542 | ₩8,227 | ₩8,287 | -2.68% | 36.6만 |
|---|
| 2026.07.07 | ₩8,730 | ₩8,730 | ₩8,381 | ₩8,690 | -0.46% | 41.4만 |
|---|
| 2026.07.06 | ₩9,025 | ₩9,052 | ₩8,703 | ₩8,864 | -1.78% | 44.1만 |
|---|
| 2026.07.02 | ₩9,280 | ₩9,441 | ₩8,716 | ₩8,783 | -5.35% | 55.9만 |
|---|
| 2026.07.01 | ₩9,722 | ₩9,789 | ₩9,219 | ₩9,266 | -4.69% | 39.9만 |
|---|
| 2026.06.30 | ₩9,575 | ₩9,890 | ₩9,561 | ₩9,803 | +2.38% | 74.5만 |
|---|
| 2026.06.29 | ₩9,762 | ₩9,762 | ₩9,414 | ₩9,615 | -1.51% | 48.8만 |
|---|
| 2026.06.26 | ₩9,601 | ₩9,890 | ₩9,508 | ₩9,803 | +2.09% | 122.2만 |
|---|
| 2026.06.25 | ₩10,366 | ₩10,460 | ₩9,689 | ₩9,709 | -6.34% | 56.2만 |
|---|
| 2026.06.24 | ₩9,856 | ₩10,326 | ₩9,709 | ₩10,245 | +3.95% | 98.6만 |
|---|
| 2026.06.23 | ₩9,481 | ₩9,950 | ₩9,387 | ₩9,682 | +2.12% | 76.9만 |
|---|
| 2026.06.22 | ₩9,816 | ₩9,964 | ₩9,615 | ₩9,749 | -0.68% | 48.3만 |
|---|
| 2026.06.18 | ₩9,870 | ₩10,057 | ₩9,662 | ₩9,843 | -0.27% | 78.2만 |
|---|
| 2026.06.17 | ₩10,084 | ₩10,192 | ₩9,608 | ₩9,682 | -3.99% | 51.8만 |
|---|
| 2026.06.16 | ₩10,299 | ₩10,473 | ₩9,856 | ₩10,004 | -2.86% | 91.7만 |
|---|
| 2026.06.15 | ₩10,138 | ₩10,419 | ₩10,017 | ₩10,192 | +0.53% | 53.9만 |
|---|
| 2026.06.12 | ₩9,695 | ₩9,923 | ₩9,561 | ₩9,789 | +0.97% | 45만 |
|---|
| 2026.06.11 | ₩9,146 | ₩9,615 | ₩9,065 | ₩9,575 | +4.69% | 31.9만 |
|---|
| 2026.06.10 | ₩9,159 | ₩9,454 | ₩8,837 | ₩9,011 | -1.61% | 35.2만 |
|---|
| 2026.06.09 | ₩9,427 | ₩9,601 | ₩8,904 | ₩9,306 | -1.28% | 35.6만 |
|---|
| 2026.06.08 | ₩9,239 | ₩9,400 | ₩9,119 | ₩9,159 | -0.87% | 33.5만 |
|---|
| 2026.06.05 | ₩9,011 | ₩9,226 | ₩8,897 | ₩9,105 | +1.04% | 32.5만 |
|---|
| 2026.06.04 | ₩9,374 | ₩9,374 | ₩8,998 | ₩9,226 | -1.57% | 30.4만 |
|---|
| 2026.06.03 | ₩9,427 | ₩9,548 | ₩9,213 | ₩9,320 | -1.14% | 41.7만 |
|---|
| 2026.06.02 | ₩9,226 | ₩9,588 | ₩9,038 | ₩9,548 | +3.49% | 48.9만 |
|---|
| 2026.06.01 | ₩9,065 | ₩9,280 | ₩8,810 | ₩9,239 | +1.92% | 52만 |
|---|
| 2026.05.29 | ₩9,347 | ₩9,481 | ₩9,146 | ₩9,253 | -1.00% | 43.1만 |
|---|
| 2026.05.28 | ₩9,226 | ₩9,601 | ₩9,159 | ₩9,400 | +1.89% | 71만 |
|---|
| 2026.05.27 | ₩8,998 | ₩9,454 | ₩8,931 | ₩9,266 | +2.98% | 77.5만 |
|---|
| 2026.05.26 | ₩8,515 | ₩8,944 | ₩8,515 | ₩8,931 | +4.88% | 70.2만 |
|---|
| 2026.05.22 | ₩8,408 | ₩8,609 | ₩8,247 | ₩8,421 | +0.16% | 63.4만 |
|---|
| 2026.05.21 | ₩7,872 | ₩8,321 | ₩7,872 | ₩8,287 | +5.28% | 61.5만 |
|---|
| 2026.05.20 | ₩7,536 | ₩8,113 | ₩7,402 | ₩8,100 | +7.47% | 40.3만 |
|---|
| 2026.05.19 | ₩7,496 | ₩7,563 | ₩7,188 | ₩7,469 | -0.36% | 48.6만 |
|---|
| 2026.05.18 | ₩7,764 | ₩7,858 | ₩7,550 | ₩7,590 | -2.25% | 49.3만 |
|---|
| 2026.05.15 | ₩8,086 | ₩8,140 | ₩7,697 | ₩7,711 | -4.64% | 75.7만 |
|---|
| 2026.05.14 | ₩8,462 | ₩8,495 | ₩8,193 | ₩8,247 | -2.54% | 61만 |
|---|
| 2026.05.13 | ₩8,529 | ₩8,542 | ₩8,328 | ₩8,448 | -0.94% | 50.7만 |
|---|
| 2026.05.12 | ₩8,381 | ₩8,509 | ₩8,247 | ₩8,448 | +0.80% | 60.1만 |
|---|
| 2026.05.11 | ₩8,743 | ₩8,757 | ₩8,421 | ₩8,475 | -3.07% | 66.9만 |
|---|
| 2026.05.08 | ₩8,623 | ₩8,837 | ₩8,462 | ₩8,730 | +1.24% | 84만 |
|---|
| 2026.05.07 | ₩8,502 | ₩8,944 | ₩8,502 | ₩8,556 | +0.63% | 89만 |
|---|
| 2026.05.06 | ₩8,167 | ₩8,716 | ₩8,046 | ₩8,381 | +2.63% | 156.9만 |
|---|
| 2026.05.05 | ₩8,059 | ₩8,059 | ₩7,711 | ₩7,925 | -1.66% | 60.9만 |
|---|
| 2026.05.04 | ₩7,510 | ₩8,314 | ₩7,449 | ₩7,925 | +5.54% | 156.7만 |
|---|
| 2026.05.01 | ₩6,759 | ₩7,650 | ₩6,759 | ₩7,523 | +11.31% | 188.9만 |
|---|
| 2026.04.30 | ₩6,490 | ₩7,080 | ₩5,900 | ₩6,826 | +5.17% | 287.1만 |
|---|
| 2026.04.29 | ₩5,458 | ₩5,538 | ₩5,270 | ₩5,284 | -3.19% | 47.3만 |
|---|
| 2026.04.28 | ₩5,525 | ₩5,612 | ₩5,391 | ₩5,525 | 0.00% | 56.3만 |
|---|
| 2026.04.27 | ₩5,605 | ₩5,739 | ₩5,525 | ₩5,525 | -1.44% | 27만 |
|---|
| 2026.04.24 | ₩5,337 | ₩5,706 | ₩5,230 | ₩5,646 | +5.78% | 43.4만 |
|---|
| 2026.04.23 | ₩5,458 | ₩5,511 | ₩5,250 | ₩5,364 | -1.72% | 36.3만 |
|---|
| 2026.04.22 | ₩5,646 | ₩5,706 | ₩5,310 | ₩5,444 | -3.56% | 50만 |
|---|
| 2026.04.21 | ₩5,699 | ₩5,874 | ₩5,592 | ₩5,605 | -1.65% | 43.7만 |
|---|
| 2026.04.20 | ₩5,471 | ₩5,806 | ₩5,471 | ₩5,686 | +3.92% | 51.8만 |
|---|
| 2026.04.17 | ₩5,243 | ₩5,552 | ₩5,210 | ₩5,525 | +5.37% | 54.1만 |
|---|
| 2026.04.16 | ₩5,149 | ₩5,243 | ₩5,076 | ₩5,123 | -0.52% | 24만 |
|---|
| 2026.04.15 | ₩5,109 | ₩5,257 | ₩5,062 | ₩5,176 | +1.31% | 31.1만 |
|---|
| 2026.04.14 | ₩4,921 | ₩5,176 | ₩4,921 | ₩5,082 | +3.27% | 40.2만 |
|---|
| 2026.04.13 | ₩5,015 | ₩5,029 | ₩4,848 | ₩4,921 | -1.87% | 25만 |
|---|
| 2026.04.10 | ₩5,190 | ₩5,263 | ₩5,042 | ₩5,082 | -2.07% | 42.2만 |
|---|
| 2026.04.09 | ₩4,935 | ₩5,136 | ₩4,908 | ₩5,136 | +4.08% | 30만 |
|---|
| 2026.04.08 | ₩5,015 | ₩5,116 | ₩4,901 | ₩5,015 | 0.00% | 31.9만 |
|---|
| 2026.04.07 | ₩4,680 | ₩4,714 | ₩4,600 | ₩4,653 | -0.57% | 32.3만 |
|---|
| 2026.04.06 | ₩4,787 | ₩4,840 | ₩4,707 | ₩4,747 | -0.84% | 20.1만 |
|---|
| 2026.04.02 | ₩4,640 | ₩4,881 | ₩4,546 | ₩4,801 | +3.47% | 34.3만 |
|---|
| 2026.04.01 | ₩4,881 | ₩4,955 | ₩4,801 | ₩4,854 | -0.55% | 27.2만 |
|---|
| 2026.03.31 | ₩4,774 | ₩4,895 | ₩4,620 | ₩4,787 | +0.28% | 39.7만 |
|---|
| 2026.03.30 | ₩4,787 | ₩4,814 | ₩4,613 | ₩4,626 | -3.36% | 27.5만 |
|---|
| 2026.03.27 | ₩4,841 | ₩4,915 | ₩4,693 | ₩4,747 | -1.94% | 25.2만 |
|---|
| 2026.03.26 | ₩4,868 | ₩5,123 | ₩4,841 | ₩4,935 | +1.38% | 27.5만 |
|---|
| 2026.03.25 | ₩4,935 | ₩5,029 | ₩4,841 | ₩4,962 | +0.54% | 37.3만 |
|---|
| 2026.03.24 | ₩4,573 | ₩4,881 | ₩4,573 | ₩4,801 | +4.99% | 38.6만 |
|---|
| 2026.03.23 | ₩4,600 | ₩4,854 | ₩4,506 | ₩4,693 | +2.04% | 46.5만 |
|---|
| 2026.03.20 | ₩4,626 | ₩4,641 | ₩4,345 | ₩4,385 | -5.22% | 52.9만 |
|---|
| 2026.03.19 | ₩4,519 | ₩4,668 | ₩4,452 | ₩4,586 | +1.48% | 63.9만 |
|---|
| 2026.03.18 | ₩4,586 | ₩4,807 | ₩4,586 | ₩4,653 | +1.46% | 43.6만 |
|---|
| 2026.03.17 | ₩4,680 | ₩4,881 | ₩4,600 | ₩4,667 | -0.29% | 44.3만 |
|---|
| 2026.03.16 | ₩4,734 | ₩4,841 | ₩4,506 | ₩4,626 | -2.27% | 52.5만 |
|---|
| 2026.03.13 | ₩4,385 | ₩4,640 | ₩4,331 | ₩4,600 | +4.89% | 132만 |
|---|
| 2026.03.12 | ₩4,895 | ₩4,895 | ₩4,318 | ₩4,345 | -11.23% | 154.4만 |
|---|
| 2026.03.11 | ₩5,029 | ₩5,190 | ₩4,948 | ₩5,029 | 0.00% | 60.3만 |
|---|
| 2026.03.10 | ₩5,042 | ₩5,258 | ₩5,015 | ₩5,136 | +1.86% | 103.7만 |
|---|
| 2026.03.09 | ₩5,015 | ₩5,069 | ₩4,559 | ₩5,069 | +1.07% | 88.3만 |
|---|
| 2026.03.06 | ₩5,498 | ₩5,538 | ₩5,009 | ₩5,176 | -5.85% | 146.5만 |
|---|
| 2026.03.05 | ₩6,034 | ₩6,088 | ₩4,761 | ₩5,686 | -5.78% | 210.2만 |
|---|
| 2026.03.04 | ₩6,785 | ₩7,201 | ₩6,645 | ₩7,094 | +4.55% | 77.6만 |
|---|
| 2026.03.03 | ₩6,464 | ₩6,866 | ₩6,343 | ₩6,759 | +4.56% | 39.7만 |
|---|
| 2026.03.02 | ₩6,705 | ₩6,879 | ₩6,665 | ₩6,826 | +1.80% | 26.9만 |
|---|
| 2026.02.27 | ₩6,933 | ₩7,080 | ₩6,759 | ₩6,866 | -0.97% | 21.7만 |
|---|
| 2026.02.26 | ₩7,147 | ₩7,215 | ₩6,866 | ₩7,094 | -0.75% | 37만 |
|---|
| 2026.02.25 | ₩7,040 | ₩7,228 | ₩6,893 | ₩7,188 | +2.10% | 31.1만 |
|---|
| 2026.02.24 | ₩7,094 | ₩7,295 | ₩6,906 | ₩6,933 | -2.27% | 27.9만 |
|---|
| 2026.02.23 | ₩7,215 | ₩7,275 | ₩6,913 | ₩7,054 | -2.23% | 33만 |
|---|
| 2026.02.20 | ₩7,496 | ₩7,630 | ₩7,282 | ₩7,362 | -1.79% | 26.5만 |
|---|
| 2026.02.19 | ₩7,644 | ₩7,724 | ₩7,382 | ₩7,590 | -0.70% | 24.8만 |
|---|
| 2026.02.18 | ₩7,738 | ₩7,758 | ₩7,536 | ₩7,697 | -0.52% | 30.2만 |
|---|
| 2026.02.17 | ₩7,979 | ₩8,167 | ₩7,563 | ₩7,577 | -5.04% | 37.9만 |
|---|
| 2026.02.13 | ₩7,925 | ₩8,200 | ₩7,838 | ₩8,006 | +1.02% | 83.3만 |
|---|
| 2026.02.12 | ₩7,952 | ₩8,140 | ₩7,670 | ₩7,952 | 0.00% | 49.2만 |
|---|
| 2026.02.11 | ₩7,992 | ₩8,086 | ₩7,523 | ₩7,845 | -1.85% | 46.2만 |
|---|
| 2026.02.10 | ₩8,287 | ₩8,361 | ₩7,885 | ₩7,898 | -4.69% | 73.7만 |
|---|
| 2026.02.09 | ₩7,738 | ₩8,395 | ₩7,625 | ₩8,234 | +6.41% | 89.9만 |
|---|
| 2026.02.06 | ₩6,745 | ₩7,738 | ₩6,745 | ₩7,711 | +14.31% | 75.9만 |
|---|
| 2026.02.05 | ₩6,893 | ₩6,893 | ₩6,423 | ₩6,584 | -4.47% | 57.8만 |
|---|
| 2026.02.04 | ₩6,879 | ₩7,121 | ₩6,517 | ₩6,920 | +0.58% | 61.9만 |
|---|
| 2026.02.03 | ₩6,785 | ₩7,000 | ₩6,611 | ₩6,772 | -0.20% | 33.3만 |
|---|
| 2026.02.02 | ₩6,759 | ₩6,946 | ₩6,651 | ₩6,718 | -0.60% | 47.2만 |
|---|
| 2026.01.30 | ₩6,879 | ₩7,000 | ₩6,745 | ₩6,759 | -1.75% | 27.6만 |
|---|
| 2026.01.29 | ₩7,000 | ₩7,013 | ₩6,772 | ₩6,987 | -0.19% | 25.5만 |
|---|
| 2026.01.28 | ₩7,080 | ₩7,147 | ₩6,899 | ₩6,946 | -1.89% | 25.8만 |
|---|
| 2026.01.27 | ₩7,241 | ₩7,329 | ₩6,893 | ₩7,013 | -3.15% | 38.3만 |
|---|
| 2026.01.26 | ₩7,349 | ₩7,496 | ₩7,268 | ₩7,268 | -1.09% | 34.2만 |
|---|
| 2026.01.23 | ₩7,523 | ₩7,550 | ₩7,241 | ₩7,308 | -2.85% | 23.6만 |
|---|
| 2026.01.22 | ₩7,550 | ₩7,738 | ₩7,550 | ₩7,550 | 0.00% | 36.6만 |
|---|
| 2026.01.21 | ₩7,375 | ₩7,510 | ₩7,174 | ₩7,469 | +1.27% | 41.1만 |
|---|
| 2026.01.20 | ₩7,456 | ₩7,556 | ₩7,188 | ₩7,241 | -2.88% | 39.2만 |
|---|
| 2026.01.16 | ₩7,778 | ₩7,858 | ₩7,577 | ₩7,590 | -2.41% | 37.7만 |
|---|
| 2026.01.15 | ₩7,818 | ₩7,999 | ₩7,764 | ₩7,831 | +0.17% | 38.1만 |
|---|
| 2026.01.14 | ₩7,872 | ₩7,959 | ₩7,751 | ₩7,764 | -1.36% | 31.8만 |
|---|
| 2026.01.13 | ₩8,113 | ₩8,140 | ₩7,825 | ₩7,858 | -3.14% | 31.8만 |
|---|
| 2026.01.12 | ₩8,006 | ₩8,301 | ₩7,992 | ₩7,992 | -0.17% | 35만 |
|---|
| 2026.01.09 | ₩8,006 | ₩8,207 | ₩7,972 | ₩8,140 | +1.68% | 39.5만 |
|---|
| 2026.01.08 | ₩7,617 | ₩8,086 | ₩7,550 | ₩7,952 | +4.40% | 31.6만 |
|---|
| 2026.01.07 | ₩7,831 | ₩7,831 | ₩7,563 | ₩7,657 | -2.23% | 25.4만 |
|---|
| 2026.01.06 | ₩7,550 | ₩7,912 | ₩7,469 | ₩7,885 | +4.44% | 37.6만 |
|---|
| 2026.01.05 | ₩7,456 | ₩7,738 | ₩7,416 | ₩7,577 | +1.62% | 28.2만 |
|---|
| 2026.01.02 | ₩7,349 | ₩7,496 | ₩7,235 | ₩7,416 | +0.91% | 21.3만 |
|---|
| 2025.12.31 | ₩7,375 | ₩7,375 | ₩7,107 | ₩7,255 | -1.64% | 30.8만 |
|---|
| 2025.12.30 | ₩7,724 | ₩7,778 | ₩7,282 | ₩7,389 | -4.34% | 27.6만 |
|---|
| 2025.12.29 | ₩7,630 | ₩7,791 | ₩7,497 | ₩7,738 | +1.41% | 28.5만 |
|---|
| 2025.12.26 | ₩7,738 | ₩7,771 | ₩7,617 | ₩7,738 | 0.00% | 24.5만 |
|---|
| 2025.12.24 | ₩7,697 | ₩7,791 | ₩7,597 | ₩7,764 | +0.87% | 15.7만 |
|---|
| 2025.12.23 | ₩7,469 | ₩7,670 | ₩7,463 | ₩7,644 | +2.33% | 21.9만 |
|---|
| 2025.12.22 | ₩7,375 | ₩7,724 | ₩7,295 | ₩7,510 | +1.82% | 34.6만 |
|---|
| 2025.12.19 | ₩7,496 | ₩7,523 | ₩7,255 | ₩7,295 | -2.68% | 37.4만 |
|---|
| 2025.12.18 | ₩7,322 | ₩7,563 | ₩7,268 | ₩7,496 | +2.38% | 31.6만 |
|---|
| 2025.12.17 | ₩7,241 | ₩7,496 | ₩7,101 | ₩7,147 | -1.30% | 26.8만 |
|---|
| 2025.12.16 | ₩7,282 | ₩7,469 | ₩7,215 | ₩7,255 | -0.37% | 31.7만 |
|---|
| 2025.12.15 | ₩7,550 | ₩7,617 | ₩7,174 | ₩7,308 | -3.20% | 43.3만 |
|---|
| 2025.12.12 | ₩7,697 | ₩7,778 | ₩7,429 | ₩7,442 | -3.31% | 39.3만 |
|---|
| 2025.12.11 | ₩7,523 | ₩7,711 | ₩7,429 | ₩7,684 | +2.14% | 56.9만 |
|---|
| 2025.12.10 | ₩7,094 | ₩7,597 | ₩7,054 | ₩7,483 | +5.48% | 38.9만 |
|---|
| 2025.12.09 | ₩6,852 | ₩7,147 | ₩6,852 | ₩7,121 | +3.91% | 29.6만 |
|---|
| 2025.12.08 | ₩7,013 | ₩7,013 | ₩6,839 | ₩6,906 | -1.53% | 28.6만 |
|---|
| 2025.12.05 | ₩6,732 | ₩6,983 | ₩6,624 | ₩6,906 | +2.59% | 27.2만 |
|---|
| 2025.12.04 | ₩6,718 | ₩6,785 | ₩6,490 | ₩6,718 | 0.00% | 24.5만 |
|---|
| 2025.12.03 | ₩6,624 | ₩6,812 | ₩6,464 | ₩6,785 | +2.43% | 40.7만 |
|---|
| 2025.12.02 | ₩6,665 | ₩6,665 | ₩6,437 | ₩6,544 | -1.81% | 31.1만 |
|---|
| 2025.12.01 | ₩6,557 | ₩6,799 | ₩6,447 | ₩6,571 | +0.20% | 32.3만 |
|---|
| 2025.11.28 | ₩6,571 | ₩6,785 | ₩6,571 | ₩6,624 | +0.82% | 16.2만 |
|---|
| 2025.11.26 | ₩6,356 | ₩6,692 | ₩6,303 | ₩6,531 | +2.74% | 45.2만 |
|---|
| 2025.11.25 | ₩6,169 | ₩6,410 | ₩6,061 | ₩6,397 | +3.70% | 28만 |
|---|
| 2025.11.24 | ₩6,008 | ₩6,182 | ₩5,967 | ₩6,061 | +0.89% | 76.9만 |
|---|
| 2025.11.21 | ₩5,793 | ₩6,075 | ₩5,635 | ₩6,061 | +4.63% | 54.9만 |
|---|
| 2025.11.20 | ₩6,048 | ₩6,102 | ₩5,605 | ₩5,753 | -4.88% | 43만 |
|---|
| 2025.11.19 | ₩6,061 | ₩6,222 | ₩5,874 | ₩5,954 | -1.77% | 38.9만 |
|---|
| 2025.11.18 | ₩6,209 | ₩6,303 | ₩5,927 | ₩6,021 | -3.02% | 34.8만 |
|---|
| 2025.11.17 | ₩6,504 | ₩6,799 | ₩6,276 | ₩6,289 | -3.30% | 45.1만 |
|---|
| 2025.11.14 | ₩6,745 | ₩6,879 | ₩6,484 | ₩6,504 | -3.58% | 42.4만 |
|---|
| 2025.11.13 | ₩6,920 | ₩7,174 | ₩6,642 | ₩6,946 | +0.39% | 59.1만 |
|---|
| 2025.11.12 | ₩6,812 | ₩7,201 | ₩6,812 | ₩7,013 | +2.95% | 51.8만 |
|---|
| 2025.11.11 | ₩6,692 | ₩6,866 | ₩6,571 | ₩6,839 | +2.20% | 37.3만 |
|---|
| 2025.11.10 | ₩6,732 | ₩6,866 | ₩6,598 | ₩6,705 | -0.40% | 30.4만 |
|---|
| 2025.11.07 | ₩6,531 | ₩6,732 | ₩6,437 | ₩6,651 | +1.85% | 37.2만 |
|---|
| 2025.11.06 | ₩7,067 | ₩7,080 | ₩6,611 | ₩6,624 | -6.26% | 55.5만 |
|---|
| 2025.11.05 | ₩7,013 | ₩7,235 | ₩6,879 | ₩7,107 | +1.34% | 65.4만 |
|---|
| 2025.11.04 | ₩6,732 | ₩7,215 | ₩6,692 | ₩7,080 | +5.18% | 67만 |
|---|
| 2025.11.03 | ₩7,000 | ₩7,087 | ₩6,745 | ₩6,866 | -1.92% | 62만 |
|---|
| 2025.10.31 | ₩6,450 | ₩7,174 | ₩6,423 | ₩7,107 | +10.19% | 92.8만 |
|---|
| 2025.10.30 | ₩7,107 | ₩7,898 | ₩6,195 | ₩6,209 | -12.64% | 118.9만 |
|---|
| 2025.10.29 | ₩7,295 | ₩7,697 | ₩7,255 | ₩7,483 | +2.57% | 77.4만 |
|---|
| 2025.10.28 | ₩7,389 | ₩7,563 | ₩7,335 | ₩7,442 | +0.73% | 45.1만 |
|---|
| 2025.10.27 | ₩7,510 | ₩7,603 | ₩7,308 | ₩7,389 | -1.61% | 35.8만 |
|---|
| 2025.10.24 | ₩7,375 | ₩7,603 | ₩7,302 | ₩7,375 | 0.00% | 45.3만 |
|---|
| 2025.10.23 | ₩6,933 | ₩7,282 | ₩6,920 | ₩7,255 | +4.64% | 45.3만 |
|---|
| 2025.10.22 | ₩7,000 | ₩7,067 | ₩6,839 | ₩6,893 | -1.53% | 54.5만 |
|---|
| 2025.10.21 | ₩7,375 | ₩7,510 | ₩7,013 | ₩7,040 | -4.55% | 31.3만 |
|---|
| 2025.10.20 | ₩7,067 | ₩7,389 | ₩6,893 | ₩7,375 | +4.36% | 58.9만 |
|---|
| 2025.10.17 | ₩7,308 | ₩7,496 | ₩6,852 | ₩6,866 | -6.06% | 49만 |
|---|
| 2025.10.16 | ₩7,469 | ₩7,657 | ₩7,362 | ₩7,402 | -0.90% | 43.8만 |
|---|
| 2025.10.15 | ₩7,670 | ₩7,764 | ₩7,335 | ₩7,429 | -3.15% | 52.3만 |
|---|
| 2025.10.14 | ₩6,692 | ₩7,483 | ₩6,651 | ₩7,456 | +11.42% | 47.7만 |
|---|
| 2025.10.13 | ₩6,933 | ₩7,067 | ₩6,839 | ₩6,839 | -1.35% | 29.5만 |
|---|
| 2025.10.10 | ₩7,282 | ₩7,362 | ₩6,705 | ₩6,732 | -7.55% | 39.8만 |
|---|