시장 데이터를 불러오는 중
전체 종목
Rain Enhancement Technologies Holdco, Inc. - Class A Common Stock 과거 주가
Rain Enhancement Technologies Holdco, Inc. - Class A Common Stock · RAIN · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rain Enhancement Technologies Holdco, Inc. - Class A Common Stock · RAIN · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩972 | ₩984 | ₩871 | ₩898 | -7.59% | 16.1만 |
| 2026.10.08 | ₩998 | ₩1,051 | ₩939 | ₩984 | -1.48% | 9만 |
| 2026.10.07 | ₩984 | ₩1,099 | ₩951 | ₩998 | +1.50% | 7.1만 |
| 2026.10.06 | ₩997 | ₩1,072 | ₩989 | ₩998 | +0.13% | 5.8만 |
| 2026.10.05 | ₩1,034 | ₩1,045 | ₩978 | ₩1,020 | -1.42% | 7.7만 |
| 2026.10.02 | ₩1,072 | ₩1,099 | ₩1,018 | ₩1,034 | -3.50% | 12.5만 |
| 2026.10.01 | ₩1,132 | ₩1,132 | ₩1,056 | ₩1,122 | -0.95% | 3.2만 |
| 2026.09.30 | ₩1,085 | ₩1,152 | ₩1,057 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,072 |
| -1.23% |
| 4.6만 |
| 2026.09.29 | ₩1,162 | ₩1,186 | ₩1,013 | ₩1,060 | -8.77% | 19.5만 |
|---|
| 2026.09.28 | ₩1,327 | ₩1,353 | ₩1,162 | ₩1,217 | -8.28% | 12.1만 |
|---|
| 2026.09.25 | ₩1,327 | ₩1,420 | ₩1,300 | ₩1,340 | +1.01% | 27.6만 |
|---|
| 2026.09.24 | ₩1,323 | ₩1,420 | ₩1,273 | ₩1,353 | +2.33% | 44.6만 |
|---|
| 2026.09.23 | ₩1,177 | ₩1,447 | ₩1,139 | ₩1,353 | +15.03% | 409.2만 |
|---|
| 2026.09.22 | ₩911 | ₩2,064 | ₩909 | ₩1,367 | +50.00% | 6404.7만 |
|---|
| 2026.09.21 | ₩883 | ₩953 | ₩883 | ₩886 | +0.30% | 6.4만 |
|---|
| 2026.09.18 | ₩933 | ₩965 | ₩870 | ₩891 | -4.45% | 8만 |
|---|
| 2026.09.17 | ₩898 | ₩992 | ₩894 | ₩914 | +1.79% | 9만 |
|---|
| 2026.09.16 | ₩965 | ₩972 | ₩882 | ₩898 | -6.94% | 10.8만 |
|---|
| 2026.09.15 | ₩977 | ₩978 | ₩925 | ₩965 | -1.23% | 4.2만 |
|---|
| 2026.09.14 | ₩963 | ₩1,002 | ₩882 | ₩966 | +0.28% | 21.5만 |
|---|
| 2026.09.11 | ₩992 | ₩1,043 | ₩954 | ₩990 | -0.14% | 8.9만 |
|---|
| 2026.09.10 | ₩965 | ₩1,041 | ₩938 | ₩1,022 | +5.97% | 9.1만 |
|---|
| 2026.09.09 | ₩1,060 | ₩1,093 | ₩938 | ₩950 | -10.37% | 21.5만 |
|---|
| 2026.09.08 | ₩1,131 | ₩1,160 | ₩1,005 | ₩1,099 | -2.84% | 19.4만 |
|---|
| 2026.09.04 | ₩1,179 | ₩1,233 | ₩1,139 | ₩1,140 | -3.30% | 10.1만 |
|---|
| 2026.09.03 | ₩1,206 | ₩1,260 | ₩1,155 | ₩1,160 | -3.78% | 9만 |
|---|
| 2026.09.02 | ₩1,060 | ₩1,206 | ₩1,060 | ₩1,152 | +8.72% | 24.4만 |
|---|
| 2026.09.01 | ₩1,206 | ₩1,451 | ₩1,112 | ₩1,190 | -1.33% | 162.6만 |
|---|
| 2026.08.31 | ₩1,293 | ₩1,293 | ₩1,206 | ₩1,213 | -6.22% | 3.9만 |
|---|
| 2026.08.28 | ₩1,380 | ₩1,394 | ₩1,300 | ₩1,320 | -4.37% | 10.5만 |
|---|
| 2026.08.27 | ₩1,461 | ₩1,461 | ₩1,353 | ₩1,353 | -7.34% | 6.4만 |
|---|
| 2026.08.26 | ₩1,474 | ₩1,501 | ₩1,353 | ₩1,407 | -4.55% | 36.4만 |
|---|
| 2026.08.25 | ₩1,272 | ₩1,621 | ₩1,219 | ₩1,568 | +23.29% | 201.2만 |
|---|
| 2026.08.24 | ₩1,126 | ₩1,290 | ₩1,126 | ₩1,244 | +10.48% | 14.4만 |
|---|
| 2026.08.21 | ₩1,246 | ₩1,298 | ₩1,112 | ₩1,134 | -9.03% | 38.2만 |
|---|
| 2026.08.20 | ₩1,231 | ₩1,252 | ₩1,085 | ₩1,179 | -4.24% | 20.9만 |
|---|
| 2026.08.19 | ₩1,139 | ₩1,312 | ₩1,120 | ₩1,215 | +6.71% | 26.8만 |
|---|
| 2026.08.18 | ₩1,179 | ₩1,205 | ₩1,114 | ₩1,140 | -3.30% | 9.5만 |
|---|
| 2026.08.17 | ₩1,246 | ₩1,260 | ₩1,147 | ₩1,181 | -5.27% | 23.2만 |
|---|
| 2026.08.14 | ₩1,286 | ₩1,345 | ₩1,193 | ₩1,233 | -4.17% | 24.7만 |
|---|
| 2026.08.13 | ₩1,407 | ₩1,431 | ₩1,292 | ₩1,300 | -7.62% | 33.1만 |
|---|
| 2026.08.12 | ₩1,461 | ₩1,474 | ₩1,367 | ₩1,434 | -1.83% | 35.8만 |
|---|
| 2026.08.11 | ₩1,595 | ₩1,595 | ₩1,474 | ₩1,487 | -6.72% | 38.3만 |
|---|
| 2026.08.10 | ₩1,608 | ₩1,675 | ₩1,557 | ₩1,581 | -1.67% | 18.8만 |
|---|
| 2026.08.07 | ₩1,608 | ₩1,662 | ₩1,568 | ₩1,581 | -1.67% | 28.2만 |
|---|
| 2026.08.06 | ₩1,675 | ₩1,796 | ₩1,608 | ₩1,702 | +1.60% | 66만 |
|---|
| 2026.08.05 | ₩1,581 | ₩1,729 | ₩1,554 | ₩1,688 | +6.78% | 136.7만 |
|---|
| 2026.08.04 | ₩2,050 | ₩2,144 | ₩1,521 | ₩1,554 | -24.18% | 1882만 |
|---|
| 2026.08.03 | ₩1,943 | ₩2,211 | ₩1,889 | ₩2,117 | +8.97% | 878.9만 |
|---|
| 2026.07.31 | ₩2,044 | ₩2,144 | ₩1,889 | ₩1,930 | -5.57% | 1.6만 |
|---|
| 2026.07.30 | ₩1,856 | ₩2,064 | ₩1,796 | ₩2,064 | +11.19% | 1만 |
|---|
| 2026.07.29 | ₩1,822 | ₩1,849 | ₩1,742 | ₩1,809 | -0.74% | 5.6천 |
|---|
| 2026.07.28 | ₩1,753 | ₩1,822 | ₩1,753 | ₩1,769 | +0.92% | 2.5천 |
|---|
| 2026.07.27 | ₩1,889 | ₩1,943 | ₩1,749 | ₩1,749 | -7.45% | 3만 |
|---|
| 2026.07.24 | ₩2,064 | ₩2,064 | ₩1,943 | ₩1,956 | -5.19% | 6.8천 |
|---|
| 2026.07.23 | ₩2,412 | ₩2,412 | ₩1,903 | ₩1,997 | -17.22% | 1.9만 |
|---|
| 2026.07.22 | ₩2,291 | ₩2,439 | ₩2,157 | ₩2,372 | +3.51% | 1.2만 |
|---|
| 2026.07.21 | ₩2,345 | ₩2,530 | ₩2,131 | ₩2,144 | -8.57% | 1.5만 |
|---|
| 2026.07.20 | ₩2,198 | ₩2,437 | ₩2,084 | ₩2,412 | +9.76% | 2.9만 |
|---|
| 2026.07.17 | ₩2,117 | ₩2,372 | ₩2,077 | ₩2,077 | -1.90% | 7.9천 |
|---|
| 2026.07.16 | ₩2,171 | ₩2,171 | ₩2,037 | ₩2,157 | -0.62% | 8.5천 |
|---|
| 2026.07.15 | ₩2,137 | ₩2,305 | ₩2,077 | ₩2,198 | +2.82% | 9.4천 |
|---|
| 2026.07.14 | ₩2,345 | ₩2,345 | ₩2,023 | ₩2,117 | -9.71% | 2.7만 |
|---|
| 2026.07.13 | ₩2,425 | ₩2,472 | ₩2,238 | ₩2,285 | -5.80% | 2.3만 |
|---|
| 2026.07.10 | ₩2,452 | ₩2,559 | ₩2,372 | ₩2,533 | +3.28% | 1.2만 |
|---|
| 2026.07.09 | ₩2,546 | ₩2,600 | ₩2,358 | ₩2,452 | -3.68% | 2.3만 |
|---|
| 2026.07.08 | ₩2,680 | ₩2,734 | ₩2,546 | ₩2,573 | -4.00% | 1.2만 |
|---|
| 2026.07.07 | ₩2,667 | ₩2,827 | ₩2,573 | ₩2,573 | -3.52% | 3.4만 |
|---|
| 2026.07.06 | ₩2,794 | ₩2,794 | ₩2,586 | ₩2,613 | -6.47% | 1.6만 |
|---|
| 2026.07.02 | ₩2,707 | ₩2,734 | ₩2,573 | ₩2,633 | -2.72% | 2만 |
|---|
| 2026.07.01 | ₩2,600 | ₩2,801 | ₩2,546 | ₩2,653 | +2.06% | 3.1만 |
|---|
| 2026.06.30 | ₩3,270 | ₩3,323 | ₩2,546 | ₩2,774 | -15.16% | 28.6만 |
|---|
| 2026.06.29 | ₩2,546 | ₩3,310 | ₩2,519 | ₩3,082 | +21.05% | 8.6만 |
|---|
| 2026.06.26 | ₩2,667 | ₩2,814 | ₩2,586 | ₩2,586 | -3.02% | 2.3만 |
|---|
| 2026.06.25 | ₩2,693 | ₩2,747 | ₩2,640 | ₩2,680 | -0.50% | 1만 |
|---|
| 2026.06.24 | ₩3,095 | ₩3,102 | ₩2,653 | ₩2,681 | -13.38% | 4만 |
|---|
| 2026.06.23 | ₩2,573 | ₩3,095 | ₩2,419 | ₩2,988 | +16.15% | 5.6만 |
|---|
| 2026.06.22 | ₩2,801 | ₩2,801 | ₩2,171 | ₩2,492 | -11.00% | 5.5만 |
|---|
| 2026.06.18 | ₩3,109 | ₩3,511 | ₩2,626 | ₩2,760 | -11.21% | 18.5만 |
|---|
| 2026.06.17 | ₩2,957 | ₩2,957 | ₩2,667 | ₩2,921 | -1.22% | 3만 |
|---|
| 2026.06.16 | ₩3,149 | ₩3,149 | ₩2,787 | ₩2,975 | -5.53% | 2.2만 |
|---|
| 2026.06.15 | ₩2,868 | ₩3,310 | ₩2,747 | ₩3,069 | +7.01% | 4.8만 |
|---|
| 2026.06.12 | ₩2,720 | ₩2,767 | ₩2,626 | ₩2,734 | +0.49% | 1만 |
|---|
| 2026.06.11 | ₩2,693 | ₩2,720 | ₩2,626 | ₩2,695 | +0.05% | 7.7천 |
|---|
| 2026.06.10 | ₩2,720 | ₩2,841 | ₩2,499 | ₩2,693 | -0.99% | 4.9만 |
|---|
| 2026.06.09 | ₩2,827 | ₩2,988 | ₩2,720 | ₩2,801 | -0.95% | 3.6만 |
|---|
| 2026.06.08 | ₩2,948 | ₩2,948 | ₩2,747 | ₩2,935 | -0.45% | 1.9만 |
|---|
| 2026.06.05 | ₩2,921 | ₩3,055 | ₩2,801 | ₩2,948 | +0.92% | 1만 |
|---|
| 2026.06.04 | ₩2,948 | ₩2,979 | ₩2,747 | ₩2,935 | -0.45% | 2.6만 |
|---|
| 2026.06.03 | ₩3,055 | ₩3,095 | ₩2,894 | ₩2,955 | -3.29% | 1.5만 |
|---|
| 2026.06.02 | ₩3,069 | ₩3,122 | ₩2,948 | ₩3,109 | +1.31% | 2.1만 |
|---|
| 2026.06.01 | ₩3,109 | ₩3,337 | ₩2,894 | ₩3,109 | 0.00% | 2.5만 |
|---|
| 2026.05.29 | ₩3,042 | ₩3,169 | ₩2,814 | ₩3,042 | 0.00% | 1.1만 |
|---|
| 2026.05.28 | ₩3,270 | ₩3,303 | ₩2,935 | ₩2,988 | -8.61% | 1.3만 |
|---|
| 2026.05.27 | ₩3,136 | ₩3,390 | ₩2,734 | ₩3,296 | +5.13% | 3.5만 |
|---|
| 2026.05.26 | ₩3,323 | ₩3,390 | ₩3,095 | ₩3,095 | -6.85% | 5만 |
|---|
| 2026.05.22 | ₩3,256 | ₩3,578 | ₩2,921 | ₩3,189 | -2.06% | 4.3만 |
|---|
| 2026.05.21 | ₩2,747 | ₩3,728 | ₩2,720 | ₩3,283 | +19.51% | 29.2만 |
|---|
| 2026.05.20 | ₩2,010 | ₩2,814 | ₩1,849 | ₩2,707 | +34.67% | 8.7만 |
|---|
| 2026.05.19 | ₩2,137 | ₩2,137 | ₩2,010 | ₩2,010 | -5.96% | 1만 |
|---|
| 2026.05.18 | ₩2,345 | ₩2,412 | ₩2,191 | ₩2,191 | -6.57% | 1.4만 |
|---|
| 2026.05.15 | ₩2,332 | ₩2,392 | ₩2,198 | ₩2,332 | 0.00% | 2.3만 |
|---|
| 2026.05.14 | ₩2,171 | ₩2,318 | ₩2,064 | ₩2,318 | +6.79% | 2.1만 |
|---|
| 2026.05.13 | ₩1,997 | ₩2,111 | ₩1,983 | ₩2,023 | +1.34% | 1.4만 |
|---|
| 2026.05.12 | ₩2,077 | ₩2,077 | ₩1,876 | ₩1,943 | -6.45% | 1.9만 |
|---|
| 2026.05.11 | ₩1,702 | ₩2,131 | ₩1,690 | ₩1,956 | +14.96% | 3.5만 |
|---|
| 2026.05.08 | ₩1,956 | ₩2,037 | ₩1,702 | ₩1,702 | -13.01% | 4.7만 |
|---|
| 2026.05.07 | ₩2,499 | ₩2,559 | ₩1,916 | ₩1,956 | -21.72% | 9.2만 |
|---|
| 2026.05.06 | ₩2,693 | ₩2,693 | ₩2,412 | ₩2,519 | -6.47% | 6.2만 |
|---|
| 2026.05.05 | ₩2,814 | ₩2,915 | ₩2,600 | ₩2,693 | -4.29% | 3.5만 |
|---|
| 2026.05.04 | ₩2,868 | ₩2,941 | ₩2,814 | ₩2,814 | -1.87% | 4.9천 |
|---|
| 2026.05.01 | ₩2,935 | ₩3,082 | ₩2,841 | ₩2,908 | -0.91% | 4.9천 |
|---|
| 2026.04.30 | ₩2,961 | ₩2,988 | ₩2,801 | ₩2,801 | -5.43% | 1.7만 |
|---|
| 2026.04.29 | ₩2,948 | ₩3,015 | ₩2,948 | ₩2,995 | +1.59% | 7.4천 |
|---|
| 2026.04.28 | ₩3,156 | ₩3,229 | ₩3,002 | ₩3,034 | -3.86% | 8.9천 |
|---|
| 2026.04.27 | ₩3,095 | ₩3,095 | ₩3,085 | ₩3,085 | -0.35% | 2.5천 |
|---|
| 2026.04.24 | ₩3,176 | ₩3,176 | ₩3,149 | ₩3,149 | -0.84% | 4.3천 |
|---|
| 2026.04.23 | ₩3,397 | ₩3,484 | ₩3,149 | ₩3,149 | -7.30% | 2.2천 |
|---|
| 2026.04.22 | ₩3,497 | ₩3,497 | ₩3,310 | ₩3,404 | -2.68% | 6.1천 |
|---|
| 2026.04.21 | ₩3,538 | ₩3,538 | ₩3,296 | ₩3,296 | -6.82% | 1만 |
|---|
| 2026.04.20 | ₩3,343 | ₩3,518 | ₩3,323 | ₩3,511 | +5.01% | 1.6만 |
|---|
| 2026.04.17 | ₩3,176 | ₩3,176 | ₩2,881 | ₩3,042 | -4.22% | 1.1만 |
|---|
| 2026.04.16 | ₩3,518 | ₩3,518 | ₩3,055 | ₩3,055 | -13.14% | 1.8만 |
|---|
| 2026.04.15 | ₩2,975 | ₩3,390 | ₩2,894 | ₩3,390 | +13.96% | 1.9만 |
|---|
| 2026.04.14 | ₩3,069 | ₩3,109 | ₩2,827 | ₩2,988 | -2.62% | 2.2만 |
|---|
| 2026.04.13 | ₩3,015 | ₩3,142 | ₩2,778 | ₩2,975 | -1.33% | 2.4만 |
|---|
| 2026.04.10 | ₩3,310 | ₩3,310 | ₩2,653 | ₩3,082 | -6.88% | 3.8만 |
|---|
| 2026.04.09 | ₩3,645 | ₩3,645 | ₩2,921 | ₩3,136 | -13.97% | 3.1만 |
|---|
| 2026.04.08 | ₩3,484 | ₩3,859 | ₩3,484 | ₩3,564 | +2.31% | 3.1만 |
|---|
| 2026.04.07 | ₩3,685 | ₩3,832 | ₩3,538 | ₩3,685 | 0.00% | 1.4만 |
|---|
| 2026.04.06 | ₩4,221 | ₩4,221 | ₩3,618 | ₩3,631 | -13.97% | 1.4만 |
|---|
| 2026.04.02 | ₩3,779 | ₩4,074 | ₩3,631 | ₩3,966 | +4.96% | 1.5만 |
|---|
| 2026.04.01 | ₩3,471 | ₩4,020 | ₩3,471 | ₩3,966 | +14.29% | 2.4만 |
|---|
| 2026.03.31 | ₩3,638 | ₩3,685 | ₩3,296 | ₩3,404 | -6.45% | 5.2천 |
|---|
| 2026.03.30 | ₩3,658 | ₩3,752 | ₩3,538 | ₩3,618 | -1.10% | 7.1천 |
|---|
| 2026.03.27 | ₩3,819 | ₩3,819 | ₩3,631 | ₩3,685 | -3.51% | 6.1천 |
|---|
| 2026.03.26 | ₩3,779 | ₩3,819 | ₩3,578 | ₩3,819 | +1.06% | 6.2천 |
|---|
| 2026.03.25 | ₩3,953 | ₩4,020 | ₩3,564 | ₩3,705 | -6.27% | 1.1만 |
|---|
| 2026.03.24 | ₩3,893 | ₩3,926 | ₩3,672 | ₩3,739 | -3.96% | 9.2천 |
|---|
| 2026.03.23 | ₩3,980 | ₩4,154 | ₩3,846 | ₩4,074 | +2.36% | 9.7천 |
|---|
| 2026.03.20 | ₩4,189 | ₩4,261 | ₩3,940 | ₩4,060 | -3.07% | 2.5만 |
|---|
| 2026.03.19 | ₩5,052 | ₩5,079 | ₩3,886 | ₩4,100 | -18.83% | 4.8만 |
|---|
| 2026.03.18 | ₩4,650 | ₩4,851 | ₩4,342 | ₩4,851 | +4.32% | 1.4만 |
|---|
| 2026.03.17 | ₩4,315 | ₩4,837 | ₩4,181 | ₩4,744 | +9.94% | 3.8만 |
|---|
| 2026.03.16 | ₩3,819 | ₩4,167 | ₩3,685 | ₩4,167 | +9.12% | 1.5만 |
|---|
| 2026.03.13 | ₩4,060 | ₩4,060 | ₩3,631 | ₩3,926 | -3.30% | 12.1만 |
|---|
| 2026.03.12 | ₩4,234 | ₩4,234 | ₩3,672 | ₩3,672 | -13.29% | 1.4만 |
|---|
| 2026.03.11 | ₩3,806 | ₩4,342 | ₩3,611 | ₩4,047 | +6.34% | 2.2만 |
|---|
| 2026.03.10 | ₩3,739 | ₩3,765 | ₩3,618 | ₩3,752 | +0.36% | 4.7천 |
|---|
| 2026.03.09 | ₩3,698 | ₩3,806 | ₩3,591 | ₩3,765 | +1.81% | 6천 |
|---|
| 2026.03.06 | ₩3,819 | ₩3,819 | ₩3,524 | ₩3,752 | -1.75% | 7천 |
|---|
| 2026.03.05 | ₩3,792 | ₩3,792 | ₩3,618 | ₩3,725 | -1.77% | 1.4만 |
|---|
| 2026.03.04 | ₩3,618 | ₩3,819 | ₩3,457 | ₩3,765 | +4.07% | 2.9만 |
|---|
| 2026.03.03 | ₩3,484 | ₩3,578 | ₩3,417 | ₩3,538 | +1.54% | 8.1천 |
|---|
| 2026.03.02 | ₩3,511 | ₩3,560 | ₩3,296 | ₩3,444 | -1.91% | 1만 |
|---|
| 2026.02.27 | ₩3,430 | ₩3,471 | ₩3,283 | ₩3,444 | +0.39% | 3.6만 |
|---|
| 2026.02.26 | ₩3,471 | ₩3,497 | ₩3,406 | ₩3,497 | +0.77% | 5.9천 |
|---|
| 2026.02.25 | ₩3,605 | ₩3,803 | ₩3,417 | ₩3,457 | -4.09% | 8.3천 |
|---|
| 2026.02.24 | ₩3,618 | ₩3,685 | ₩3,377 | ₩3,377 | -6.67% | 1.2만 |
|---|
| 2026.02.23 | ₩3,417 | ₩3,999 | ₩3,363 | ₩3,363 | -1.57% | 9.7천 |
|---|
| 2026.02.20 | ₩3,551 | ₩3,605 | ₩3,471 | ₩3,471 | -2.26% | 8.9천 |
|---|
| 2026.02.19 | ₩3,499 | ₩3,725 | ₩3,444 | ₩3,524 | +0.73% | 2만 |
|---|
| 2026.02.18 | ₩3,819 | ₩3,819 | ₩3,417 | ₩3,511 | -8.07% | 2.1만 |
|---|
| 2026.02.17 | ₩4,020 | ₩4,020 | ₩3,424 | ₩3,806 | -5.33% | 5.6만 |
|---|
| 2026.02.13 | ₩3,270 | ₩4,074 | ₩3,270 | ₩3,725 | +13.93% | 38만 |
|---|
| 2026.02.12 | ₩3,058 | ₩3,203 | ₩3,002 | ₩3,002 | -1.84% | 4만 |
|---|
| 2026.02.11 | ₩2,961 | ₩2,988 | ₩2,827 | ₩2,935 | -0.90% | 1.9만 |
|---|
| 2026.02.10 | ₩2,868 | ₩3,015 | ₩2,774 | ₩2,943 | +2.62% | 5.4천 |
|---|
| 2026.02.09 | ₩3,038 | ₩3,055 | ₩2,814 | ₩2,881 | -5.16% | 1만 |
|---|
| 2026.02.06 | ₩2,988 | ₩3,229 | ₩2,921 | ₩2,935 | -1.79% | 5천 |
|---|
| 2026.02.05 | ₩3,075 | ₩3,216 | ₩3,015 | ₩3,015 | -1.96% | 9천 |
|---|
| 2026.02.04 | ₩3,117 | ₩3,149 | ₩2,948 | ₩2,948 | -5.42% | 5.1천 |
|---|
| 2026.02.03 | ₩3,152 | ₩3,189 | ₩3,022 | ₩3,022 | -4.12% | 5.5천 |
|---|
| 2026.02.02 | ₩3,417 | ₩3,417 | ₩3,069 | ₩3,069 | -10.20% | 1.9만 |
|---|
| 2026.01.30 | ₩3,819 | ₩3,819 | ₩3,176 | ₩3,189 | -16.49% | 2.3만 |
|---|
| 2026.01.29 | ₩3,792 | ₩4,033 | ₩3,669 | ₩3,669 | -3.25% | 6.7천 |
|---|
| 2026.01.28 | ₩3,752 | ₩3,953 | ₩3,712 | ₩3,873 | +3.21% | 9천 |
|---|
| 2026.01.27 | ₩3,847 | ₩3,899 | ₩3,752 | ₩3,886 | +1.01% | 3.5천 |
|---|
| 2026.01.26 | ₩3,940 | ₩3,940 | ₩3,467 | ₩3,846 | -2.38% | 9.8천 |
|---|
| 2026.01.23 | ₩4,033 | ₩4,033 | ₩3,819 | ₩3,926 | -2.66% | 1.4만 |
|---|
| 2026.01.22 | ₩4,103 | ₩4,403 | ₩4,047 | ₩4,087 | -0.39% | 2.6만 |
|---|
| 2026.01.21 | ₩4,717 | ₩4,797 | ₩4,208 | ₩4,208 | -10.80% | 7.4천 |
|---|
| 2026.01.20 | ₩4,422 | ₩4,860 | ₩4,315 | ₩4,315 | -2.42% | 7.3천 |
|---|
| 2026.01.16 | ₩4,489 | ₩4,685 | ₩4,489 | ₩4,502 | +0.30% | 6.4천 |
|---|
| 2026.01.15 | ₩4,690 | ₩4,757 | ₩4,435 | ₩4,462 | -4.86% | 1.9만 |
|---|
| 2026.01.14 | ₩4,677 | ₩4,744 | ₩4,636 | ₩4,690 | +0.29% | 1.5만 |
|---|
| 2026.01.13 | ₩4,757 | ₩4,878 | ₩4,683 | ₩4,750 | -0.14% | 1.1만 |
|---|
| 2026.01.12 | ₩4,851 | ₩4,997 | ₩4,623 | ₩4,811 | -0.83% | 4.2만 |
|---|
| 2026.01.09 | ₩5,272 | ₩5,427 | ₩5,038 | ₩5,038 | -4.42% | 4만 |
|---|
| 2026.01.08 | ₩5,373 | ₩5,400 | ₩5,038 | ₩5,253 | -2.24% | 1.2만 |
|---|
| 2026.01.07 | ₩5,065 | ₩5,427 | ₩4,797 | ₩5,132 | +1.32% | 2.3만 |
|---|
| 2026.01.06 | ₩5,467 | ₩5,749 | ₩4,945 | ₩5,105 | -6.62% | 9.2만 |
|---|
| 2026.01.05 | ₩6,767 | ₩6,767 | ₩5,146 | ₩5,306 | -21.58% | 10.3만 |
|---|
| 2026.01.02 | ₩7,705 | ₩7,705 | ₩6,606 | ₩6,700 | -13.04% | 4.4만 |
|---|
| 2025.12.31 | ₩9,541 | ₩10,412 | ₩7,102 | ₩7,826 | -17.98% | 14.4만 |
|---|
| 2025.12.30 | ₩10,586 | ₩10,975 | ₩9,233 | ₩10,894 | +2.91% | 6.3만 |
|---|
| 2025.12.29 | ₩8,710 | ₩11,256 | ₩8,094 | ₩10,640 | +22.15% | 5.3만 |
|---|
| 2025.12.26 | ₩9,407 | ₩9,407 | ₩8,817 | ₩8,824 | -6.20% | 1.9만 |
|---|
| 2025.12.24 | ₩10,037 | ₩10,345 | ₩8,709 | ₩9,637 | -3.98% | 4.1만 |
|---|
| 2025.12.23 | ₩10,720 | ₩10,900 | ₩10,050 | ₩10,117 | -5.62% | 5.9만 |
|---|
| 2025.12.22 | ₩9,889 | ₩11,417 | ₩9,889 | ₩10,332 | +4.47% | 9.3만 |
|---|
| 2025.12.19 | ₩8,750 | ₩9,916 | ₩8,750 | ₩9,809 | +12.10% | 3.7만 |
|---|
| 2025.12.18 | ₩8,509 | ₩8,710 | ₩8,308 | ₩8,683 | +2.05% | 8.9천 |
|---|
| 2025.12.17 | ₩8,509 | ₩8,594 | ₩7,826 | ₩7,920 | -6.93% | 1.8만 |
|---|
| 2025.12.16 | ₩7,879 | ₩8,362 | ₩7,690 | ₩7,933 | +0.68% | 2.1만 |
|---|
| 2025.12.15 | ₩8,871 | ₩9,300 | ₩8,067 | ₩8,094 | -8.76% | 4.1만 |
|---|
| 2025.12.12 | ₩8,496 | ₩8,496 | ₩7,853 | ₩8,295 | -2.37% | 1.9만 |
|---|
| 2025.12.11 | ₩8,496 | ₩8,887 | ₩8,107 | ₩8,389 | -1.26% | 3.8만 |
|---|
| 2025.12.10 | ₩7,477 | ₩8,295 | ₩7,477 | ₩8,201 | +9.68% | 3.1만 |
|---|
| 2025.12.09 | ₩7,665 | ₩7,665 | ₩7,357 | ₩7,451 | -2.80% | 9.4천 |
|---|
| 2025.12.08 | ₩7,504 | ₩8,027 | ₩7,263 | ₩7,330 | -2.32% | 1.1만 |
|---|
| 2025.12.05 | ₩7,987 | ₩8,040 | ₩7,317 | ₩7,317 | -8.39% | 6.3천 |
|---|
| 2025.12.04 | ₩7,692 | ₩8,054 | ₩7,075 | ₩7,786 | +1.22% | 1.5만 |
|---|
| 2025.12.03 | ₩6,646 | ₩7,370 | ₩6,003 | ₩7,236 | +8.87% | 1.6만 |
|---|
| 2025.12.02 | ₩7,960 | ₩7,960 | ₩6,687 | ₩6,955 | -12.63% | 9.2천 |
|---|
| 2025.12.01 | ₩7,571 | ₩7,625 | ₩7,290 | ₩7,290 | -3.72% | 1.3만 |
|---|
| 2025.11.28 | ₩7,236 | ₩7,692 | ₩6,848 | ₩7,236 | 0.00% | 2만 |
|---|
| 2025.11.26 | ₩7,585 | ₩8,013 | ₩7,110 | ₩7,110 | -6.25% | 2만 |
|---|
| 2025.11.25 | ₩6,512 | ₩7,491 | ₩6,512 | ₩7,424 | +13.99% | 4만 |
|---|
| 2025.11.24 | ₩6,633 | ₩7,129 | ₩6,285 | ₩6,486 | -2.22% | 2.3만 |
|---|
| 2025.11.21 | ₩5,869 | ₩6,915 | ₩5,869 | ₩6,419 | +9.36% | 2.3만 |
|---|
| 2025.11.20 | ₩6,070 | ₩6,258 | ₩5,695 | ₩6,043 | -0.44% | 1.6만 |
|---|
| 2025.11.19 | ₩5,883 | ₩6,204 | ₩5,623 | ₩6,070 | +3.19% | 3.9천 |
|---|
| 2025.11.18 | ₩6,781 | ₩7,410 | ₩5,588 | ₩5,976 | -11.86% | 7.8만 |
|---|
| 2025.11.17 | ₩8,080 | ₩8,308 | ₩7,049 | ₩7,250 | -10.28% | 5.6만 |
|---|
| 2025.11.14 | ₩7,236 | ₩8,804 | ₩7,008 | ₩8,308 | +14.81% | 5.4만 |
|---|
| 2025.11.13 | ₩7,156 | ₩7,719 | ₩6,606 | ₩7,464 | +4.31% | 4.9만 |
|---|
| 2025.11.12 | ₩6,794 | ₩7,236 | ₩6,110 | ₩7,035 | +3.55% | 12.2만 |
|---|
| 2025.11.11 | ₩8,710 | ₩8,831 | ₩6,633 | ₩7,290 | -16.31% | 275.7만 |
|---|
| 2025.11.10 | ₩6,794 | ₩6,794 | ₩6,566 | ₩6,606 | -2.76% | 5.1천 |
|---|
| 2025.11.07 | ₩6,526 | ₩6,794 | ₩6,525 | ₩6,794 | +4.11% | 1.7천 |
|---|
| 2025.11.06 | ₩6,700 | ₩6,901 | ₩6,687 | ₩6,687 | -0.20% | 1.7천 |
|---|
| 2025.11.05 | ₩7,142 | ₩7,145 | ₩6,727 | ₩6,821 | -4.50% | 7.2천 |
|---|
| 2025.11.04 | ₩7,370 | ₩7,370 | ₩6,794 | ₩6,834 | -7.27% | 1.1천 |
|---|
| 2025.11.03 | ₩7,049 | ₩7,558 | ₩6,687 | ₩7,156 | +1.52% | 4.3천 |
|---|
| 2025.10.31 | ₩6,834 | ₩7,906 | ₩6,714 | ₩7,049 | +3.14% | 1.6만 |
|---|
| 2025.10.30 | ₩7,780 | ₩7,780 | ₩7,598 | ₩7,752 | -0.36% | 3천 |
|---|
| 2025.10.29 | ₩7,973 | ₩8,107 | ₩7,745 | ₩7,942 | -0.39% | 7.1천 |
|---|
| 2025.10.28 | ₩7,933 | ₩9,206 | ₩7,662 | ₩8,040 | +1.35% | 8.7만 |
|---|
| 2025.10.27 | ₩7,678 | ₩8,080 | ₩7,543 | ₩7,799 | +1.57% | 5.4천 |
|---|
| 2025.10.24 | ₩7,558 | ₩8,040 | ₩7,370 | ₩7,920 | +4.79% | 1.3만 |
|---|
| 2025.10.23 | ₩7,906 | ₩7,906 | ₩7,544 | ₩7,799 | -1.36% | 8.3천 |
|---|
| 2025.10.22 | ₩7,920 | ₩8,080 | ₩7,303 | ₩8,040 | +1.52% | 5.3만 |
|---|
| 2025.10.21 | ₩7,370 | ₩7,504 | ₩6,633 | ₩7,303 | -0.91% | 1.2만 |
|---|
| 2025.10.20 | ₩6,687 | ₩7,571 | ₩6,385 | ₩7,571 | +13.23% | 1.9만 |
|---|
| 2025.10.17 | ₩6,700 | ₩7,290 | ₩6,271 | ₩6,660 | -0.60% | 2.5만 |
|---|
| 2025.10.16 | ₩7,156 | ₩7,370 | ₩6,714 | ₩6,714 | -6.18% | 1.9만 |
|---|
| 2025.10.15 | ₩6,311 | ₩8,925 | ₩6,137 | ₩6,915 | +9.55% | 14.3만 |
|---|
| 2025.10.14 | ₩6,821 | ₩6,821 | ₩6,097 | ₩6,365 | -6.68% | 4.7천 |
|---|
| 2025.10.13 | ₩6,311 | ₩7,451 | ₩6,191 | ₩6,432 | +1.91% | 8.9천 |
|---|
| 2025.10.10 | ₩7,464 | ₩7,464 | ₩6,244 | ₩6,432 | -13.82% | 9.6천 |
|---|