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 | ₩872 | ₩899 | -7.59% | 16.1만 |
| 2026.10.08 | ₩999 | ₩1,051 | ₩940 | ₩984 | -1.48% | 9만 |
| 2026.10.07 | ₩984 | ₩1,100 | ₩952 | ₩999 | +1.50% | 7.1만 |
| 2026.10.06 | ₩998 | ₩1,073 | ₩990 | ₩999 | +0.13% | 5.8만 |
| 2026.10.05 | ₩1,035 | ₩1,046 | ₩979 | ₩1,021 | -1.42% | 7.7만 |
| 2026.10.02 | ₩1,073 | ₩1,100 | ₩1,019 | ₩1,035 | -3.50% | 12.5만 |
| 2026.10.01 | ₩1,133 | ₩1,133 | ₩1,057 | ₩1,123 | -0.95% | 3.2만 |
| 2026.09.30 | ₩1,086 | ₩1,153 | ₩1,058 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,073 |
| -1.23% |
| 4.6만 |
| 2026.09.29 | ₩1,163 | ₩1,187 | ₩1,014 | ₩1,061 | -8.77% | 19.5만 |
|---|
| 2026.09.28 | ₩1,328 | ₩1,355 | ₩1,163 | ₩1,218 | -8.28% | 12.1만 |
|---|
| 2026.09.25 | ₩1,328 | ₩1,422 | ₩1,301 | ₩1,341 | +1.01% | 27.6만 |
|---|
| 2026.09.24 | ₩1,324 | ₩1,422 | ₩1,274 | ₩1,355 | +2.33% | 44.6만 |
|---|
| 2026.09.23 | ₩1,178 | ₩1,448 | ₩1,140 | ₩1,355 | +15.03% | 409.2만 |
|---|
| 2026.09.22 | ₩912 | ₩2,065 | ₩909 | ₩1,368 | +50.00% | 6404.7만 |
|---|
| 2026.09.21 | ₩884 | ₩954 | ₩884 | ₩886 | +0.30% | 6.4만 |
|---|
| 2026.09.18 | ₩933 | ₩966 | ₩870 | ₩892 | -4.45% | 8만 |
|---|
| 2026.09.17 | ₩899 | ₩992 | ₩895 | ₩915 | +1.79% | 9만 |
|---|
| 2026.09.16 | ₩966 | ₩972 | ₩882 | ₩899 | -6.94% | 10.8만 |
|---|
| 2026.09.15 | ₩978 | ₩979 | ₩925 | ₩966 | -1.23% | 4.2만 |
|---|
| 2026.09.14 | ₩964 | ₩1,003 | ₩882 | ₩967 | +0.28% | 21.5만 |
|---|
| 2026.09.11 | ₩992 | ₩1,043 | ₩955 | ₩991 | -0.14% | 8.9만 |
|---|
| 2026.09.10 | ₩966 | ₩1,042 | ₩939 | ₩1,023 | +5.97% | 9.1만 |
|---|
| 2026.09.09 | ₩1,061 | ₩1,094 | ₩939 | ₩951 | -10.37% | 21.5만 |
|---|
| 2026.09.08 | ₩1,132 | ₩1,161 | ₩1,006 | ₩1,100 | -2.84% | 19.4만 |
|---|
| 2026.09.04 | ₩1,180 | ₩1,234 | ₩1,140 | ₩1,141 | -3.30% | 10.1만 |
|---|
| 2026.09.03 | ₩1,207 | ₩1,261 | ₩1,156 | ₩1,161 | -3.78% | 9만 |
|---|
| 2026.09.02 | ₩1,061 | ₩1,207 | ₩1,061 | ₩1,153 | +8.72% | 24.4만 |
|---|
| 2026.09.01 | ₩1,207 | ₩1,452 | ₩1,113 | ₩1,191 | -1.33% | 162.6만 |
|---|
| 2026.08.31 | ₩1,294 | ₩1,294 | ₩1,207 | ₩1,214 | -6.22% | 3.9만 |
|---|
| 2026.08.28 | ₩1,381 | ₩1,395 | ₩1,301 | ₩1,321 | -4.37% | 10.5만 |
|---|
| 2026.08.27 | ₩1,462 | ₩1,462 | ₩1,355 | ₩1,355 | -7.34% | 6.4만 |
|---|
| 2026.08.26 | ₩1,475 | ₩1,502 | ₩1,355 | ₩1,408 | -4.55% | 36.4만 |
|---|
| 2026.08.25 | ₩1,273 | ₩1,623 | ₩1,220 | ₩1,569 | +23.29% | 201.2만 |
|---|
| 2026.08.24 | ₩1,127 | ₩1,292 | ₩1,127 | ₩1,245 | +10.48% | 14.4만 |
|---|
| 2026.08.21 | ₩1,247 | ₩1,300 | ₩1,113 | ₩1,135 | -9.03% | 38.2만 |
|---|
| 2026.08.20 | ₩1,233 | ₩1,253 | ₩1,086 | ₩1,180 | -4.24% | 20.9만 |
|---|
| 2026.08.19 | ₩1,140 | ₩1,313 | ₩1,121 | ₩1,216 | +6.71% | 26.8만 |
|---|
| 2026.08.18 | ₩1,180 | ₩1,206 | ₩1,114 | ₩1,141 | -3.30% | 9.5만 |
|---|
| 2026.08.17 | ₩1,247 | ₩1,261 | ₩1,148 | ₩1,182 | -5.27% | 23.2만 |
|---|
| 2026.08.14 | ₩1,287 | ₩1,347 | ₩1,194 | ₩1,234 | -4.17% | 24.7만 |
|---|
| 2026.08.13 | ₩1,408 | ₩1,432 | ₩1,293 | ₩1,301 | -7.62% | 33.1만 |
|---|
| 2026.08.12 | ₩1,462 | ₩1,475 | ₩1,368 | ₩1,435 | -1.83% | 35.8만 |
|---|
| 2026.08.11 | ₩1,596 | ₩1,596 | ₩1,475 | ₩1,489 | -6.72% | 38.3만 |
|---|
| 2026.08.10 | ₩1,609 | ₩1,676 | ₩1,558 | ₩1,583 | -1.67% | 18.8만 |
|---|
| 2026.08.07 | ₩1,609 | ₩1,663 | ₩1,569 | ₩1,583 | -1.67% | 28.2만 |
|---|
| 2026.08.06 | ₩1,676 | ₩1,797 | ₩1,609 | ₩1,703 | +1.60% | 66만 |
|---|
| 2026.08.05 | ₩1,583 | ₩1,730 | ₩1,556 | ₩1,690 | +6.78% | 136.7만 |
|---|
| 2026.08.04 | ₩2,052 | ₩2,146 | ₩1,522 | ₩1,556 | -24.18% | 1882만 |
|---|
| 2026.08.03 | ₩1,945 | ₩2,213 | ₩1,891 | ₩2,119 | +8.97% | 878.9만 |
|---|
| 2026.07.31 | ₩2,045 | ₩2,146 | ₩1,891 | ₩1,931 | -5.57% | 1.6만 |
|---|
| 2026.07.30 | ₩1,857 | ₩2,065 | ₩1,797 | ₩2,065 | +11.19% | 1만 |
|---|
| 2026.07.29 | ₩1,824 | ₩1,851 | ₩1,743 | ₩1,811 | -0.74% | 5.6천 |
|---|
| 2026.07.28 | ₩1,754 | ₩1,824 | ₩1,754 | ₩1,770 | +0.92% | 2.5천 |
|---|
| 2026.07.27 | ₩1,891 | ₩1,945 | ₩1,750 | ₩1,750 | -7.45% | 3만 |
|---|
| 2026.07.24 | ₩2,065 | ₩2,065 | ₩1,945 | ₩1,958 | -5.19% | 6.8천 |
|---|
| 2026.07.23 | ₩2,414 | ₩2,414 | ₩1,904 | ₩1,998 | -17.22% | 1.9만 |
|---|
| 2026.07.22 | ₩2,293 | ₩2,441 | ₩2,159 | ₩2,374 | +3.51% | 1.2만 |
|---|
| 2026.07.21 | ₩2,347 | ₩2,532 | ₩2,132 | ₩2,146 | -8.57% | 1.5만 |
|---|
| 2026.07.20 | ₩2,199 | ₩2,440 | ₩2,085 | ₩2,414 | +9.76% | 2.9만 |
|---|
| 2026.07.17 | ₩2,119 | ₩2,374 | ₩2,079 | ₩2,079 | -1.90% | 7.9천 |
|---|
| 2026.07.16 | ₩2,173 | ₩2,173 | ₩2,039 | ₩2,159 | -0.62% | 8.5천 |
|---|
| 2026.07.15 | ₩2,139 | ₩2,307 | ₩2,079 | ₩2,199 | +2.82% | 9.4천 |
|---|
| 2026.07.14 | ₩2,347 | ₩2,347 | ₩2,025 | ₩2,119 | -9.71% | 2.7만 |
|---|
| 2026.07.13 | ₩2,427 | ₩2,474 | ₩2,240 | ₩2,287 | -5.80% | 2.3만 |
|---|
| 2026.07.10 | ₩2,454 | ₩2,562 | ₩2,374 | ₩2,535 | +3.28% | 1.2만 |
|---|
| 2026.07.09 | ₩2,548 | ₩2,602 | ₩2,360 | ₩2,454 | -3.68% | 2.3만 |
|---|
| 2026.07.08 | ₩2,682 | ₩2,736 | ₩2,548 | ₩2,575 | -4.00% | 1.2만 |
|---|
| 2026.07.07 | ₩2,669 | ₩2,830 | ₩2,575 | ₩2,575 | -3.52% | 3.4만 |
|---|
| 2026.07.06 | ₩2,796 | ₩2,796 | ₩2,588 | ₩2,615 | -6.47% | 1.6만 |
|---|
| 2026.07.02 | ₩2,709 | ₩2,736 | ₩2,575 | ₩2,635 | -2.72% | 2만 |
|---|
| 2026.07.01 | ₩2,602 | ₩2,803 | ₩2,548 | ₩2,655 | +2.06% | 3.1만 |
|---|
| 2026.06.30 | ₩3,272 | ₩3,326 | ₩2,548 | ₩2,776 | -15.16% | 28.6만 |
|---|
| 2026.06.29 | ₩2,548 | ₩3,313 | ₩2,521 | ₩3,085 | +21.05% | 8.6만 |
|---|
| 2026.06.26 | ₩2,669 | ₩2,816 | ₩2,588 | ₩2,588 | -3.02% | 2.3만 |
|---|
| 2026.06.25 | ₩2,696 | ₩2,749 | ₩2,642 | ₩2,682 | -0.50% | 1만 |
|---|
| 2026.06.24 | ₩3,098 | ₩3,105 | ₩2,655 | ₩2,684 | -13.38% | 4만 |
|---|
| 2026.06.23 | ₩2,575 | ₩3,098 | ₩2,421 | ₩2,991 | +16.15% | 5.6만 |
|---|
| 2026.06.22 | ₩2,803 | ₩2,803 | ₩2,173 | ₩2,495 | -11.00% | 5.5만 |
|---|
| 2026.06.18 | ₩3,111 | ₩3,514 | ₩2,629 | ₩2,763 | -11.21% | 18.5만 |
|---|
| 2026.06.17 | ₩2,960 | ₩2,960 | ₩2,669 | ₩2,924 | -1.22% | 3만 |
|---|
| 2026.06.16 | ₩3,152 | ₩3,152 | ₩2,790 | ₩2,977 | -5.53% | 2.2만 |
|---|
| 2026.06.15 | ₩2,870 | ₩3,313 | ₩2,749 | ₩3,071 | +7.01% | 4.8만 |
|---|
| 2026.06.12 | ₩2,723 | ₩2,769 | ₩2,629 | ₩2,736 | +0.49% | 1만 |
|---|
| 2026.06.11 | ₩2,696 | ₩2,723 | ₩2,629 | ₩2,697 | +0.05% | 7.7천 |
|---|
| 2026.06.10 | ₩2,723 | ₩2,843 | ₩2,501 | ₩2,696 | -0.99% | 4.9만 |
|---|
| 2026.06.09 | ₩2,830 | ₩2,991 | ₩2,723 | ₩2,803 | -0.95% | 3.6만 |
|---|
| 2026.06.08 | ₩2,951 | ₩2,951 | ₩2,749 | ₩2,937 | -0.45% | 1.9만 |
|---|
| 2026.06.05 | ₩2,924 | ₩3,058 | ₩2,803 | ₩2,951 | +0.92% | 1만 |
|---|
| 2026.06.04 | ₩2,951 | ₩2,981 | ₩2,749 | ₩2,937 | -0.45% | 2.6만 |
|---|
| 2026.06.03 | ₩3,058 | ₩3,098 | ₩2,897 | ₩2,957 | -3.29% | 1.5만 |
|---|
| 2026.06.02 | ₩3,071 | ₩3,125 | ₩2,951 | ₩3,111 | +1.31% | 2.1만 |
|---|
| 2026.06.01 | ₩3,111 | ₩3,339 | ₩2,897 | ₩3,111 | 0.00% | 2.5만 |
|---|
| 2026.05.29 | ₩3,044 | ₩3,172 | ₩2,816 | ₩3,044 | 0.00% | 1.1만 |
|---|
| 2026.05.28 | ₩3,272 | ₩3,306 | ₩2,937 | ₩2,991 | -8.61% | 1.3만 |
|---|
| 2026.05.27 | ₩3,138 | ₩3,393 | ₩2,736 | ₩3,299 | +5.13% | 3.5만 |
|---|
| 2026.05.26 | ₩3,326 | ₩3,393 | ₩3,098 | ₩3,098 | -6.85% | 5만 |
|---|
| 2026.05.22 | ₩3,259 | ₩3,581 | ₩2,924 | ₩3,192 | -2.06% | 4.3만 |
|---|
| 2026.05.21 | ₩2,749 | ₩3,731 | ₩2,723 | ₩3,286 | +19.51% | 29.2만 |
|---|
| 2026.05.20 | ₩2,012 | ₩2,816 | ₩1,851 | ₩2,709 | +34.67% | 8.7만 |
|---|
| 2026.05.19 | ₩2,139 | ₩2,139 | ₩2,012 | ₩2,012 | -5.96% | 1만 |
|---|
| 2026.05.18 | ₩2,347 | ₩2,414 | ₩2,193 | ₩2,193 | -6.57% | 1.4만 |
|---|
| 2026.05.15 | ₩2,334 | ₩2,394 | ₩2,199 | ₩2,334 | 0.00% | 2.3만 |
|---|
| 2026.05.14 | ₩2,173 | ₩2,320 | ₩2,065 | ₩2,320 | +6.79% | 2.1만 |
|---|
| 2026.05.13 | ₩1,998 | ₩2,112 | ₩1,985 | ₩2,025 | +1.34% | 1.4만 |
|---|
| 2026.05.12 | ₩2,079 | ₩2,079 | ₩1,878 | ₩1,945 | -6.45% | 1.9만 |
|---|
| 2026.05.11 | ₩1,703 | ₩2,132 | ₩1,691 | ₩1,958 | +14.96% | 3.5만 |
|---|
| 2026.05.08 | ₩1,958 | ₩2,039 | ₩1,703 | ₩1,703 | -13.01% | 4.7만 |
|---|
| 2026.05.07 | ₩2,501 | ₩2,562 | ₩1,918 | ₩1,958 | -21.72% | 9.2만 |
|---|
| 2026.05.06 | ₩2,696 | ₩2,696 | ₩2,414 | ₩2,521 | -6.47% | 6.2만 |
|---|
| 2026.05.05 | ₩2,816 | ₩2,917 | ₩2,602 | ₩2,696 | -4.29% | 3.5만 |
|---|
| 2026.05.04 | ₩2,870 | ₩2,944 | ₩2,816 | ₩2,816 | -1.87% | 4.9천 |
|---|
| 2026.05.01 | ₩2,937 | ₩3,085 | ₩2,843 | ₩2,910 | -0.91% | 4.9천 |
|---|
| 2026.04.30 | ₩2,964 | ₩2,991 | ₩2,803 | ₩2,803 | -5.43% | 1.7만 |
|---|
| 2026.04.29 | ₩2,951 | ₩3,018 | ₩2,951 | ₩2,997 | +1.59% | 7.4천 |
|---|
| 2026.04.28 | ₩3,158 | ₩3,232 | ₩3,004 | ₩3,036 | -3.86% | 8.9천 |
|---|
| 2026.04.27 | ₩3,098 | ₩3,098 | ₩3,087 | ₩3,087 | -0.35% | 2.5천 |
|---|
| 2026.04.24 | ₩3,179 | ₩3,179 | ₩3,152 | ₩3,152 | -0.84% | 4.3천 |
|---|
| 2026.04.23 | ₩3,400 | ₩3,487 | ₩3,152 | ₩3,152 | -7.30% | 2.2천 |
|---|
| 2026.04.22 | ₩3,500 | ₩3,500 | ₩3,313 | ₩3,406 | -2.68% | 6.1천 |
|---|
| 2026.04.21 | ₩3,541 | ₩3,541 | ₩3,299 | ₩3,299 | -6.82% | 1만 |
|---|
| 2026.04.20 | ₩3,346 | ₩3,520 | ₩3,326 | ₩3,514 | +5.01% | 1.6만 |
|---|
| 2026.04.17 | ₩3,179 | ₩3,179 | ₩2,883 | ₩3,044 | -4.22% | 1.1만 |
|---|
| 2026.04.16 | ₩3,520 | ₩3,520 | ₩3,058 | ₩3,058 | -13.14% | 1.8만 |
|---|
| 2026.04.15 | ₩2,977 | ₩3,393 | ₩2,897 | ₩3,393 | +13.96% | 1.9만 |
|---|
| 2026.04.14 | ₩3,071 | ₩3,111 | ₩2,830 | ₩2,991 | -2.62% | 2.2만 |
|---|
| 2026.04.13 | ₩3,018 | ₩3,145 | ₩2,780 | ₩2,977 | -1.33% | 2.4만 |
|---|
| 2026.04.10 | ₩3,313 | ₩3,313 | ₩2,655 | ₩3,085 | -6.88% | 3.8만 |
|---|
| 2026.04.09 | ₩3,648 | ₩3,648 | ₩2,924 | ₩3,138 | -13.97% | 3.1만 |
|---|
| 2026.04.08 | ₩3,487 | ₩3,862 | ₩3,487 | ₩3,567 | +2.31% | 3.1만 |
|---|
| 2026.04.07 | ₩3,688 | ₩3,836 | ₩3,541 | ₩3,688 | 0.00% | 1.4만 |
|---|
| 2026.04.06 | ₩4,225 | ₩4,225 | ₩3,621 | ₩3,634 | -13.97% | 1.4만 |
|---|
| 2026.04.02 | ₩3,782 | ₩4,077 | ₩3,634 | ₩3,970 | +4.96% | 1.5만 |
|---|
| 2026.04.01 | ₩3,474 | ₩4,023 | ₩3,474 | ₩3,970 | +14.29% | 2.4만 |
|---|
| 2026.03.31 | ₩3,641 | ₩3,688 | ₩3,299 | ₩3,406 | -6.45% | 5.2천 |
|---|
| 2026.03.30 | ₩3,661 | ₩3,755 | ₩3,541 | ₩3,621 | -1.10% | 7.1천 |
|---|
| 2026.03.27 | ₩3,822 | ₩3,822 | ₩3,634 | ₩3,688 | -3.51% | 6.1천 |
|---|
| 2026.03.26 | ₩3,782 | ₩3,822 | ₩3,581 | ₩3,822 | +1.06% | 6.2천 |
|---|
| 2026.03.25 | ₩3,956 | ₩4,023 | ₩3,567 | ₩3,708 | -6.27% | 1.1만 |
|---|
| 2026.03.24 | ₩3,896 | ₩3,930 | ₩3,675 | ₩3,742 | -3.96% | 9.2천 |
|---|
| 2026.03.23 | ₩3,983 | ₩4,158 | ₩3,849 | ₩4,077 | +2.36% | 9.7천 |
|---|
| 2026.03.20 | ₩4,192 | ₩4,265 | ₩3,943 | ₩4,064 | -3.07% | 2.5만 |
|---|
| 2026.03.19 | ₩5,056 | ₩5,083 | ₩3,889 | ₩4,104 | -18.83% | 4.8만 |
|---|
| 2026.03.18 | ₩4,654 | ₩4,855 | ₩4,345 | ₩4,855 | +4.32% | 1.4만 |
|---|
| 2026.03.17 | ₩4,318 | ₩4,842 | ₩4,184 | ₩4,748 | +9.94% | 3.8만 |
|---|
| 2026.03.16 | ₩3,822 | ₩4,171 | ₩3,688 | ₩4,171 | +9.12% | 1.5만 |
|---|
| 2026.03.13 | ₩4,064 | ₩4,064 | ₩3,634 | ₩3,930 | -3.30% | 12.1만 |
|---|
| 2026.03.12 | ₩4,238 | ₩4,238 | ₩3,675 | ₩3,675 | -13.29% | 1.4만 |
|---|
| 2026.03.11 | ₩3,809 | ₩4,345 | ₩3,614 | ₩4,050 | +6.34% | 2.2만 |
|---|
| 2026.03.10 | ₩3,742 | ₩3,769 | ₩3,621 | ₩3,755 | +0.36% | 4.7천 |
|---|
| 2026.03.09 | ₩3,702 | ₩3,809 | ₩3,594 | ₩3,769 | +1.81% | 6천 |
|---|
| 2026.03.06 | ₩3,822 | ₩3,822 | ₩3,527 | ₩3,755 | -1.75% | 7천 |
|---|
| 2026.03.05 | ₩3,795 | ₩3,795 | ₩3,621 | ₩3,728 | -1.77% | 1.4만 |
|---|
| 2026.03.04 | ₩3,621 | ₩3,822 | ₩3,460 | ₩3,769 | +4.07% | 2.9만 |
|---|
| 2026.03.03 | ₩3,487 | ₩3,581 | ₩3,420 | ₩3,541 | +1.54% | 8.1천 |
|---|
| 2026.03.02 | ₩3,514 | ₩3,563 | ₩3,299 | ₩3,447 | -1.91% | 1만 |
|---|
| 2026.02.27 | ₩3,433 | ₩3,474 | ₩3,286 | ₩3,447 | +0.39% | 3.6만 |
|---|
| 2026.02.26 | ₩3,474 | ₩3,500 | ₩3,409 | ₩3,500 | +0.77% | 5.9천 |
|---|
| 2026.02.25 | ₩3,608 | ₩3,806 | ₩3,420 | ₩3,460 | -4.09% | 8.3천 |
|---|
| 2026.02.24 | ₩3,621 | ₩3,688 | ₩3,380 | ₩3,380 | -6.67% | 1.2만 |
|---|
| 2026.02.23 | ₩3,420 | ₩4,002 | ₩3,366 | ₩3,366 | -1.57% | 9.7천 |
|---|
| 2026.02.20 | ₩3,554 | ₩3,608 | ₩3,474 | ₩3,474 | -2.26% | 8.9천 |
|---|
| 2026.02.19 | ₩3,502 | ₩3,728 | ₩3,447 | ₩3,527 | +0.73% | 2만 |
|---|
| 2026.02.18 | ₩3,822 | ₩3,822 | ₩3,420 | ₩3,514 | -8.07% | 2.1만 |
|---|
| 2026.02.17 | ₩4,023 | ₩4,023 | ₩3,427 | ₩3,809 | -5.33% | 5.6만 |
|---|
| 2026.02.13 | ₩3,272 | ₩4,077 | ₩3,272 | ₩3,728 | +13.93% | 38만 |
|---|
| 2026.02.12 | ₩3,060 | ₩3,205 | ₩3,004 | ₩3,004 | -1.84% | 4만 |
|---|
| 2026.02.11 | ₩2,964 | ₩2,991 | ₩2,830 | ₩2,937 | -0.90% | 1.9만 |
|---|
| 2026.02.10 | ₩2,870 | ₩3,018 | ₩2,776 | ₩2,945 | +2.62% | 5.4천 |
|---|
| 2026.02.09 | ₩3,040 | ₩3,058 | ₩2,816 | ₩2,883 | -5.16% | 1만 |
|---|
| 2026.02.06 | ₩2,991 | ₩3,232 | ₩2,924 | ₩2,937 | -1.79% | 5천 |
|---|
| 2026.02.05 | ₩3,078 | ₩3,219 | ₩3,018 | ₩3,018 | -1.96% | 9천 |
|---|
| 2026.02.04 | ₩3,119 | ₩3,152 | ₩2,951 | ₩2,951 | -5.42% | 5.1천 |
|---|
| 2026.02.03 | ₩3,154 | ₩3,192 | ₩3,024 | ₩3,024 | -4.12% | 5.5천 |
|---|
| 2026.02.02 | ₩3,420 | ₩3,420 | ₩3,071 | ₩3,071 | -10.20% | 1.9만 |
|---|
| 2026.01.30 | ₩3,822 | ₩3,822 | ₩3,179 | ₩3,192 | -16.49% | 2.3만 |
|---|
| 2026.01.29 | ₩3,795 | ₩4,037 | ₩3,672 | ₩3,672 | -3.25% | 6.7천 |
|---|
| 2026.01.28 | ₩3,755 | ₩3,956 | ₩3,715 | ₩3,876 | +3.21% | 9천 |
|---|
| 2026.01.27 | ₩3,850 | ₩3,903 | ₩3,755 | ₩3,889 | +1.01% | 3.5천 |
|---|
| 2026.01.26 | ₩3,943 | ₩3,943 | ₩3,470 | ₩3,849 | -2.38% | 9.8천 |
|---|
| 2026.01.23 | ₩4,037 | ₩4,037 | ₩3,822 | ₩3,930 | -2.66% | 1.4만 |
|---|
| 2026.01.22 | ₩4,107 | ₩4,407 | ₩4,050 | ₩4,090 | -0.39% | 2.6만 |
|---|
| 2026.01.21 | ₩4,721 | ₩4,801 | ₩4,211 | ₩4,211 | -10.80% | 7.4천 |
|---|
| 2026.01.20 | ₩4,426 | ₩4,864 | ₩4,318 | ₩4,318 | -2.42% | 7.3천 |
|---|
| 2026.01.16 | ₩4,493 | ₩4,689 | ₩4,493 | ₩4,506 | +0.30% | 6.4천 |
|---|
| 2026.01.15 | ₩4,694 | ₩4,761 | ₩4,439 | ₩4,466 | -4.86% | 1.9만 |
|---|
| 2026.01.14 | ₩4,681 | ₩4,748 | ₩4,640 | ₩4,694 | +0.29% | 1.5만 |
|---|
| 2026.01.13 | ₩4,761 | ₩4,882 | ₩4,687 | ₩4,754 | -0.14% | 1.1만 |
|---|
| 2026.01.12 | ₩4,855 | ₩5,001 | ₩4,627 | ₩4,815 | -0.83% | 4.2만 |
|---|
| 2026.01.09 | ₩5,276 | ₩5,432 | ₩5,043 | ₩5,043 | -4.42% | 4만 |
|---|
| 2026.01.08 | ₩5,378 | ₩5,405 | ₩5,043 | ₩5,257 | -2.24% | 1.2만 |
|---|
| 2026.01.07 | ₩5,070 | ₩5,432 | ₩4,801 | ₩5,137 | +1.32% | 2.3만 |
|---|
| 2026.01.06 | ₩5,472 | ₩5,753 | ₩4,949 | ₩5,110 | -6.62% | 9.2만 |
|---|
| 2026.01.05 | ₩6,773 | ₩6,773 | ₩5,150 | ₩5,311 | -21.58% | 10.3만 |
|---|
| 2026.01.02 | ₩7,712 | ₩7,712 | ₩6,612 | ₩6,706 | -13.04% | 4.4만 |
|---|
| 2025.12.31 | ₩9,549 | ₩10,421 | ₩7,108 | ₩7,832 | -17.98% | 14.4만 |
|---|
| 2025.12.30 | ₩10,595 | ₩10,984 | ₩9,240 | ₩10,903 | +2.91% | 6.3만 |
|---|
| 2025.12.29 | ₩8,717 | ₩11,266 | ₩8,100 | ₩10,649 | +22.15% | 5.3만 |
|---|
| 2025.12.26 | ₩9,415 | ₩9,415 | ₩8,825 | ₩8,831 | -6.20% | 1.9만 |
|---|
| 2025.12.24 | ₩10,045 | ₩10,354 | ₩8,716 | ₩9,645 | -3.98% | 4.1만 |
|---|
| 2025.12.23 | ₩10,729 | ₩10,909 | ₩10,059 | ₩10,126 | -5.62% | 5.9만 |
|---|
| 2025.12.22 | ₩9,898 | ₩11,427 | ₩9,898 | ₩10,340 | +4.47% | 9.3만 |
|---|
| 2025.12.19 | ₩8,758 | ₩9,924 | ₩8,758 | ₩9,817 | +12.10% | 3.7만 |
|---|
| 2025.12.18 | ₩8,516 | ₩8,717 | ₩8,315 | ₩8,691 | +2.05% | 8.9천 |
|---|
| 2025.12.17 | ₩8,516 | ₩8,601 | ₩7,832 | ₩7,926 | -6.93% | 1.8만 |
|---|
| 2025.12.16 | ₩7,886 | ₩8,369 | ₩7,697 | ₩7,940 | +0.68% | 2.1만 |
|---|
| 2025.12.15 | ₩8,878 | ₩9,308 | ₩8,074 | ₩8,100 | -8.76% | 4.1만 |
|---|
| 2025.12.12 | ₩8,503 | ₩8,503 | ₩7,859 | ₩8,302 | -2.37% | 1.9만 |
|---|
| 2025.12.11 | ₩8,503 | ₩8,894 | ₩8,114 | ₩8,396 | -1.26% | 3.8만 |
|---|
| 2025.12.10 | ₩7,484 | ₩8,302 | ₩7,484 | ₩8,208 | +9.68% | 3.1만 |
|---|
| 2025.12.09 | ₩7,671 | ₩7,671 | ₩7,363 | ₩7,457 | -2.80% | 9.4천 |
|---|
| 2025.12.08 | ₩7,510 | ₩8,033 | ₩7,269 | ₩7,336 | -2.32% | 1.1만 |
|---|
| 2025.12.05 | ₩7,993 | ₩8,047 | ₩7,323 | ₩7,323 | -8.39% | 6.3천 |
|---|
| 2025.12.04 | ₩7,698 | ₩8,060 | ₩7,081 | ₩7,792 | +1.22% | 1.5만 |
|---|
| 2025.12.03 | ₩6,652 | ₩7,376 | ₩6,008 | ₩7,242 | +8.87% | 1.6만 |
|---|
| 2025.12.02 | ₩7,966 | ₩7,966 | ₩6,692 | ₩6,961 | -12.63% | 9.2천 |
|---|
| 2025.12.01 | ₩7,577 | ₩7,631 | ₩7,296 | ₩7,296 | -3.72% | 1.3만 |
|---|
| 2025.11.28 | ₩7,242 | ₩7,698 | ₩6,853 | ₩7,242 | 0.00% | 2만 |
|---|
| 2025.11.26 | ₩7,591 | ₩8,020 | ₩7,116 | ₩7,116 | -6.25% | 2만 |
|---|
| 2025.11.25 | ₩6,518 | ₩7,497 | ₩6,518 | ₩7,430 | +13.99% | 4만 |
|---|
| 2025.11.24 | ₩6,639 | ₩7,135 | ₩6,290 | ₩6,491 | -2.22% | 2.3만 |
|---|
| 2025.11.21 | ₩5,874 | ₩6,920 | ₩5,874 | ₩6,424 | +9.36% | 2.3만 |
|---|
| 2025.11.20 | ₩6,075 | ₩6,263 | ₩5,700 | ₩6,049 | -0.44% | 1.6만 |
|---|
| 2025.11.19 | ₩5,888 | ₩6,209 | ₩5,627 | ₩6,075 | +3.19% | 3.9천 |
|---|
| 2025.11.18 | ₩6,786 | ₩7,417 | ₩5,593 | ₩5,981 | -11.86% | 7.8만 |
|---|
| 2025.11.17 | ₩8,087 | ₩8,315 | ₩7,054 | ₩7,256 | -10.28% | 5.6만 |
|---|
| 2025.11.14 | ₩7,242 | ₩8,811 | ₩7,014 | ₩8,315 | +14.81% | 5.4만 |
|---|
| 2025.11.13 | ₩7,162 | ₩7,725 | ₩6,612 | ₩7,470 | +4.31% | 4.9만 |
|---|
| 2025.11.12 | ₩6,800 | ₩7,242 | ₩6,116 | ₩7,041 | +3.55% | 12.2만 |
|---|
| 2025.11.11 | ₩8,717 | ₩8,838 | ₩6,639 | ₩7,296 | -16.31% | 275.7만 |
|---|
| 2025.11.10 | ₩6,800 | ₩6,800 | ₩6,572 | ₩6,612 | -2.76% | 5.1천 |
|---|
| 2025.11.07 | ₩6,531 | ₩6,800 | ₩6,530 | ₩6,800 | +4.11% | 1.7천 |
|---|
| 2025.11.06 | ₩6,706 | ₩6,907 | ₩6,692 | ₩6,692 | -0.20% | 1.7천 |
|---|
| 2025.11.05 | ₩7,148 | ₩7,151 | ₩6,733 | ₩6,826 | -4.50% | 7.2천 |
|---|
| 2025.11.04 | ₩7,376 | ₩7,376 | ₩6,800 | ₩6,840 | -7.27% | 1.1천 |
|---|
| 2025.11.03 | ₩7,054 | ₩7,564 | ₩6,692 | ₩7,162 | +1.52% | 4.3천 |
|---|
| 2025.10.31 | ₩6,840 | ₩7,913 | ₩6,719 | ₩7,054 | +3.14% | 1.6만 |
|---|
| 2025.10.30 | ₩7,787 | ₩7,787 | ₩7,604 | ₩7,758 | -0.36% | 3천 |
|---|
| 2025.10.29 | ₩7,980 | ₩8,114 | ₩7,752 | ₩7,949 | -0.39% | 7.1천 |
|---|
| 2025.10.28 | ₩7,940 | ₩9,214 | ₩7,669 | ₩8,047 | +1.35% | 8.7만 |
|---|
| 2025.10.27 | ₩7,685 | ₩8,087 | ₩7,549 | ₩7,805 | +1.57% | 5.4천 |
|---|
| 2025.10.24 | ₩7,564 | ₩8,047 | ₩7,376 | ₩7,926 | +4.79% | 1.3만 |
|---|
| 2025.10.23 | ₩7,913 | ₩7,913 | ₩7,551 | ₩7,805 | -1.36% | 8.3천 |
|---|
| 2025.10.22 | ₩7,926 | ₩8,087 | ₩7,309 | ₩8,047 | +1.52% | 5.3만 |
|---|
| 2025.10.21 | ₩7,376 | ₩7,510 | ₩6,639 | ₩7,309 | -0.91% | 1.2만 |
|---|
| 2025.10.20 | ₩6,692 | ₩7,577 | ₩6,391 | ₩7,577 | +13.23% | 1.9만 |
|---|
| 2025.10.17 | ₩6,706 | ₩7,296 | ₩6,277 | ₩6,665 | -0.60% | 2.5만 |
|---|
| 2025.10.16 | ₩7,162 | ₩7,376 | ₩6,719 | ₩6,719 | -6.18% | 1.9만 |
|---|
| 2025.10.15 | ₩6,317 | ₩8,932 | ₩6,142 | ₩6,920 | +9.55% | 14.3만 |
|---|
| 2025.10.14 | ₩6,826 | ₩6,826 | ₩6,102 | ₩6,370 | -6.68% | 4.7천 |
|---|
| 2025.10.13 | ₩6,317 | ₩7,457 | ₩6,196 | ₩6,437 | +1.91% | 8.9천 |
|---|
| 2025.10.10 | ₩7,470 | ₩7,470 | ₩6,250 | ₩6,437 | -13.82% | 9.6천 |
|---|