시장 데이터를 불러오는 중
전체 종목
라니 테라퓨틱스 홀딩스 과거 주가
Rani Therapeutics Holdings, Inc. - Class A Common Stock · RANI · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rani Therapeutics Holdings, Inc. - Class A Common Stock · RANI · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,070 | ₩1,092 | ₩1,055 | ₩1,067 | -0.25% | 23.6만 |
| 2026.10.08 | ₩1,070 | ₩1,116 | ₩1,048 | ₩1,058 | -1.12% | 45.1만 |
| 2026.10.07 | ₩1,086 | ₩1,118 | ₩1,055 | ₩1,084 | -0.12% | 23.2만 |
| 2026.10.06 | ₩1,064 | ₩1,108 | ₩1,042 | ₩1,107 | +4.02% | 95.4만 |
| 2026.10.05 | ₩1,122 | ₩1,122 | ₩1,028 | ₩1,035 | -7.74% | 58.2만 |
| 2026.10.02 | ₩1,079 | ₩1,108 | ₩1,066 | ₩1,083 | +0.37% | 41.8만 |
| 2026.10.01 | ₩1,094 | ₩1,138 | ₩1,056 | ₩1,063 | -2.81% | 48.4만 |
| 2026.09.30 | ₩1,082 | ₩1,096 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,056 |
| -2.35% |
| 46.8만 |
| 2026.09.29 | ₩1,068 | ₩1,098 | ₩1,039 | ₩1,068 | 0.00% | 40.6만 |
|---|
| 2026.09.28 | ₩1,015 | ₩1,068 | ₩988 | ₩1,036 | +2.11% | 62.5만 |
|---|
| 2026.09.25 | ₩1,008 | ₩1,035 | ₩976 | ₩1,014 | +0.53% | 38.3만 |
|---|
| 2026.09.24 | ₩1,038 | ₩1,050 | ₩1,000 | ₩1,000 | -3.60% | 60.7만 |
|---|
| 2026.09.23 | ₩1,082 | ₩1,082 | ₩1,024 | ₩1,024 | -5.31% | 64.9만 |
|---|
| 2026.09.22 | ₩1,068 | ₩1,108 | ₩1,035 | ₩1,039 | -2.75% | 65.2만 |
|---|
| 2026.09.21 | ₩1,154 | ₩1,162 | ₩1,054 | ₩1,054 | -8.68% | 67.8만 |
|---|
| 2026.09.18 | ₩1,135 | ₩1,151 | ₩1,095 | ₩1,151 | +1.41% | 38.3만 |
|---|
| 2026.09.17 | ₩1,014 | ₩1,151 | ₩1,014 | ₩1,138 | +12.25% | 66.4만 |
|---|
| 2026.09.16 | ₩1,082 | ₩1,122 | ₩1,008 | ₩1,010 | -6.67% | 143.8만 |
|---|
| 2026.09.15 | ₩1,114 | ₩1,134 | ₩1,060 | ₩1,098 | -1.44% | 73.4만 |
|---|
| 2026.09.14 | ₩1,135 | ₩1,147 | ₩1,110 | ₩1,116 | -1.65% | 37.2만 |
|---|
| 2026.09.11 | ₩1,135 | ₩1,140 | ₩1,108 | ₩1,126 | -0.82% | 31.2만 |
|---|
| 2026.09.10 | ₩1,135 | ₩1,135 | ₩1,098 | ₩1,098 | -3.29% | 18.8만 |
|---|
| 2026.09.09 | ₩1,172 | ₩1,174 | ₩1,120 | ₩1,122 | -4.33% | 31.6만 |
|---|
| 2026.09.08 | ₩1,166 | ₩1,198 | ₩1,148 | ₩1,166 | 0.00% | 53.1만 |
|---|
| 2026.09.04 | ₩1,146 | ₩1,178 | ₩1,138 | ₩1,155 | +0.82% | 38.1만 |
|---|
| 2026.09.03 | ₩1,148 | ₩1,162 | ₩1,122 | ₩1,138 | -0.93% | 39.2만 |
|---|
| 2026.09.02 | ₩1,138 | ₩1,174 | ₩1,118 | ₩1,146 | +0.70% | 42.7만 |
|---|
| 2026.09.01 | ₩1,135 | ₩1,205 | ₩1,127 | ₩1,155 | +1.76% | 115.6만 |
|---|
| 2026.08.31 | ₩1,146 | ₩1,162 | ₩1,116 | ₩1,140 | -0.47% | 38.3만 |
|---|
| 2026.08.28 | ₩1,148 | ₩1,150 | ₩1,116 | ₩1,122 | -2.33% | 37.1만 |
|---|
| 2026.08.27 | ₩1,122 | ₩1,159 | ₩1,122 | ₩1,140 | +1.67% | 31.2만 |
|---|
| 2026.08.26 | ₩1,172 | ₩1,189 | ₩1,123 | ₩1,123 | -4.21% | 53.2만 |
|---|
| 2026.08.25 | ₩1,189 | ₩1,197 | ₩1,148 | ₩1,190 | +0.11% | 78.2만 |
|---|
| 2026.08.24 | ₩1,189 | ₩1,189 | ₩1,122 | ₩1,174 | -1.24% | 47.1만 |
|---|
| 2026.08.21 | ₩1,174 | ₩1,198 | ₩1,148 | ₩1,175 | +0.11% | 70.6만 |
|---|
| 2026.08.20 | ₩1,151 | ₩1,202 | ₩1,135 | ₩1,136 | -1.28% | 77만 |
|---|
| 2026.08.19 | ₩1,083 | ₩1,239 | ₩1,071 | ₩1,225 | +13.07% | 136.3만 |
|---|
| 2026.08.18 | ₩1,082 | ₩1,189 | ₩1,004 | ₩1,102 | +1.85% | 263.3만 |
|---|
| 2026.08.17 | ₩1,082 | ₩1,090 | ₩1,035 | ₩1,063 | -1.73% | 46.9만 |
|---|
| 2026.08.14 | ₩1,043 | ₩1,095 | ₩1,030 | ₩1,063 | +1.92% | 88.9만 |
|---|
| 2026.08.13 | ₩1,082 | ₩1,095 | ₩1,035 | ₩1,066 | -1.48% | 37.4만 |
|---|
| 2026.08.12 | ₩1,034 | ₩1,100 | ₩1,034 | ₩1,072 | +3.75% | 53.9만 |
|---|
| 2026.08.11 | ₩1,039 | ₩1,079 | ₩1,028 | ₩1,048 | +0.90% | 32.4만 |
|---|
| 2026.08.10 | ₩1,074 | ₩1,074 | ₩1,020 | ₩1,038 | -3.36% | 33.9만 |
|---|
| 2026.08.07 | ₩1,048 | ₩1,068 | ₩1,044 | ₩1,058 | +0.89% | 20.2만 |
|---|
| 2026.08.06 | ₩1,052 | ₩1,087 | ₩1,040 | ₩1,043 | -0.89% | 69.6만 |
|---|
| 2026.08.05 | ₩1,095 | ₩1,126 | ₩1,028 | ₩1,042 | -4.88% | 74.7만 |
|---|
| 2026.08.04 | ₩1,070 | ₩1,152 | ₩1,067 | ₩1,095 | +2.37% | 112만 |
|---|
| 2026.08.03 | ₩1,040 | ₩1,111 | ₩1,040 | ₩1,070 | +2.82% | 61.8만 |
|---|
| 2026.07.31 | ₩1,095 | ₩1,122 | ₩1,015 | ₩1,034 | -5.61% | 43.7만 |
|---|
| 2026.07.30 | ₩1,130 | ₩1,147 | ₩1,086 | ₩1,095 | -3.07% | 23.3만 |
|---|
| 2026.07.29 | ₩1,082 | ₩1,162 | ₩1,056 | ₩1,127 | +4.20% | 72.3만 |
|---|
| 2026.07.28 | ₩1,055 | ₩1,106 | ₩1,046 | ₩1,094 | +3.67% | 34.1만 |
|---|
| 2026.07.27 | ₩1,096 | ₩1,162 | ₩1,042 | ₩1,082 | -1.34% | 83.8만 |
|---|
| 2026.07.24 | ₩1,162 | ₩1,262 | ₩1,120 | ₩1,136 | -2.18% | 144.4만 |
|---|
| 2026.07.23 | ₩1,167 | ₩1,202 | ₩1,034 | ₩1,189 | +1.83% | 143.5만 |
|---|
| 2026.07.22 | ₩955 | ₩1,229 | ₩915 | ₩1,198 | +25.45% | 633.3만 |
|---|
| 2026.07.21 | ₩883 | ₩935 | ₩855 | ₩923 | +4.54% | 59.1만 |
|---|
| 2026.07.20 | ₩935 | ₩935 | ₩875 | ₩916 | -2.00% | 39.4만 |
|---|
| 2026.07.17 | ₩875 | ₩974 | ₩869 | ₩931 | +6.41% | 119.6만 |
|---|
| 2026.07.16 | ₩908 | ₩908 | ₩868 | ₩895 | -1.47% | 85.7만 |
|---|
| 2026.07.15 | ₩911 | ₩933 | ₩868 | ₩904 | -0.73% | 86.9만 |
|---|
| 2026.07.14 | ₩867 | ₩895 | ₩848 | ₩867 | 0.00% | 46.9만 |
|---|
| 2026.07.13 | ₩921 | ₩933 | ₩819 | ₩845 | -8.26% | 111.8만 |
|---|
| 2026.07.10 | ₩948 | ₩970 | ₩895 | ₩917 | -3.24% | 79.8만 |
|---|
| 2026.07.09 | ₩921 | ₩935 | ₩888 | ₩932 | +1.16% | 60.3만 |
|---|
| 2026.07.08 | ₩911 | ₩935 | ₩881 | ₩925 | +1.61% | 63.2만 |
|---|
| 2026.07.07 | ₩1,082 | ₩1,082 | ₩935 | ₩947 | -12.47% | 157.9만 |
|---|
| 2026.07.06 | ₩1,020 | ₩1,106 | ₩1,015 | ₩1,059 | +3.80% | 95.1만 |
|---|
| 2026.07.02 | ₩1,042 | ₩1,095 | ₩1,023 | ₩1,030 | -1.15% | 50.4만 |
|---|
| 2026.07.01 | ₩1,026 | ₩1,042 | ₩999 | ₩1,026 | 0.00% | 47.3만 |
|---|
| 2026.06.30 | ₩1,002 | ₩1,026 | ₩999 | ₩1,015 | +1.33% | 21.3만 |
|---|
| 2026.06.29 | ₩988 | ₩1,028 | ₩976 | ₩1,022 | +3.38% | 54.6만 |
|---|
| 2026.06.26 | ₩995 | ₩1,034 | ₩961 | ₩983 | -1.21% | 83만 |
|---|
| 2026.06.25 | ₩1,050 | ₩1,050 | ₩976 | ₩991 | -5.60% | 46만 |
|---|
| 2026.06.24 | ₩1,054 | ₩1,055 | ₩1,002 | ₩1,024 | -2.79% | 74.9만 |
|---|
| 2026.06.23 | ₩1,023 | ₩1,067 | ₩1,002 | ₩1,008 | -1.44% | 41.4만 |
|---|
| 2026.06.22 | ₩1,042 | ₩1,112 | ₩1,028 | ₩1,032 | -0.90% | 60.9만 |
|---|
| 2026.06.18 | ₩1,024 | ₩1,055 | ₩1,024 | ₩1,044 | +1.96% | 30.9만 |
|---|
| 2026.06.17 | ₩1,002 | ₩1,068 | ₩1,002 | ₩1,022 | +2.00% | 55.6만 |
|---|
| 2026.06.16 | ₩1,015 | ₩1,046 | ₩975 | ₩1,015 | 0.00% | 75.1만 |
|---|
| 2026.06.15 | ₩1,068 | ₩1,082 | ₩1,015 | ₩1,026 | -4.00% | 79.3만 |
|---|
| 2026.06.12 | ₩1,050 | ₩1,078 | ₩1,015 | ₩1,015 | -3.31% | 90.7만 |
|---|
| 2026.06.11 | ₩1,068 | ₩1,083 | ₩1,015 | ₩1,071 | +0.25% | 56.4만 |
|---|
| 2026.06.10 | ₩1,095 | ₩1,106 | ₩1,028 | ₩1,046 | -4.51% | 57.3만 |
|---|
| 2026.06.09 | ₩1,122 | ₩1,135 | ₩1,068 | ₩1,083 | -3.45% | 123.2만 |
|---|
| 2026.06.08 | ₩1,122 | ₩1,135 | ₩1,092 | ₩1,122 | 0.00% | 48.8만 |
|---|
| 2026.06.05 | ₩1,189 | ₩1,199 | ₩1,083 | ₩1,108 | -6.74% | 84.6만 |
|---|
| 2026.06.04 | ₩1,148 | ₩1,235 | ₩1,148 | ₩1,201 | +4.53% | 71만 |
|---|
| 2026.06.03 | ₩1,146 | ₩1,170 | ₩1,110 | ₩1,168 | +1.98% | 71.9만 |
|---|
| 2026.06.02 | ₩1,187 | ₩1,202 | ₩1,095 | ₩1,146 | -3.49% | 146.7만 |
|---|
| 2026.06.01 | ₩1,269 | ₩1,277 | ₩1,189 | ₩1,197 | -5.68% | 204.2만 |
|---|
| 2026.05.29 | ₩1,271 | ₩1,323 | ₩1,235 | ₩1,270 | -0.11% | 100.5만 |
|---|
| 2026.05.28 | ₩1,238 | ₩1,325 | ₩1,229 | ₩1,271 | +2.70% | 109.3만 |
|---|
| 2026.05.27 | ₩1,222 | ₩1,282 | ₩1,222 | ₩1,269 | +3.83% | 80.5만 |
|---|
| 2026.05.26 | ₩1,321 | ₩1,321 | ₩1,229 | ₩1,257 | -4.85% | 194.3만 |
|---|
| 2026.05.22 | ₩1,429 | ₩1,469 | ₩1,402 | ₩1,429 | 0.00% | 76.4만 |
|---|
| 2026.05.21 | ₩1,416 | ₩1,482 | ₩1,402 | ₩1,429 | +0.94% | 103.5만 |
|---|
| 2026.05.20 | ₩1,217 | ₩1,496 | ₩1,189 | ₩1,456 | +19.65% | 245.8만 |
|---|
| 2026.05.19 | ₩1,285 | ₩1,295 | ₩1,175 | ₩1,181 | -8.11% | 128.5만 |
|---|
| 2026.05.18 | ₩1,416 | ₩1,496 | ₩1,282 | ₩1,298 | -8.30% | 143.2만 |
|---|
| 2026.05.15 | ₩1,482 | ₩1,496 | ₩1,416 | ₩1,442 | -2.70% | 99.4만 |
|---|
| 2026.05.14 | ₩1,416 | ₩1,522 | ₩1,396 | ₩1,482 | +4.72% | 158.7만 |
|---|
| 2026.05.13 | ₩1,469 | ₩1,469 | ₩1,396 | ₩1,402 | -4.55% | 89.4만 |
|---|
| 2026.05.12 | ₩1,442 | ₩1,496 | ₩1,362 | ₩1,469 | +1.85% | 111.2만 |
|---|
| 2026.05.11 | ₩1,335 | ₩1,482 | ₩1,322 | ₩1,429 | +7.00% | 233.2만 |
|---|
| 2026.05.08 | ₩1,295 | ₩1,309 | ₩1,266 | ₩1,290 | -0.41% | 40.2만 |
|---|
| 2026.05.07 | ₩1,289 | ₩1,309 | ₩1,229 | ₩1,243 | -3.52% | 36.5만 |
|---|
| 2026.05.06 | ₩1,201 | ₩1,335 | ₩1,189 | ₩1,282 | +6.79% | 102.1만 |
|---|
| 2026.05.05 | ₩1,242 | ₩1,254 | ₩1,178 | ₩1,181 | -4.95% | 71.4만 |
|---|
| 2026.05.04 | ₩1,259 | ₩1,286 | ₩1,215 | ₩1,245 | -1.17% | 49.6만 |
|---|
| 2026.05.01 | ₩1,217 | ₩1,269 | ₩1,164 | ₩1,255 | +3.18% | 62만 |
|---|
| 2026.04.30 | ₩1,162 | ₩1,202 | ₩1,134 | ₩1,186 | +2.07% | 38.7만 |
|---|
| 2026.04.29 | ₩1,162 | ₩1,167 | ₩1,108 | ₩1,167 | +0.46% | 44.7만 |
|---|
| 2026.04.28 | ₩1,189 | ₩1,211 | ₩1,135 | ₩1,159 | -2.47% | 36.6만 |
|---|
| 2026.04.27 | ₩1,253 | ₩1,309 | ₩1,163 | ₩1,189 | -5.12% | 60.3만 |
|---|
| 2026.04.24 | ₩1,269 | ₩1,269 | ₩1,175 | ₩1,254 | -1.16% | 48.7만 |
|---|
| 2026.04.23 | ₩1,263 | ₩1,269 | ₩1,175 | ₩1,223 | -3.17% | 56만 |
|---|
| 2026.04.22 | ₩1,291 | ₩1,309 | ₩1,242 | ₩1,269 | -1.76% | 70.4만 |
|---|
| 2026.04.21 | ₩1,319 | ₩1,402 | ₩1,255 | ₩1,266 | -4.05% | 90만 |
|---|
| 2026.04.20 | ₩1,278 | ₩1,322 | ₩1,222 | ₩1,301 | +1.78% | 77.7만 |
|---|
| 2026.04.17 | ₩1,229 | ₩1,322 | ₩1,175 | ₩1,277 | +3.91% | 130.5만 |
|---|
| 2026.04.16 | ₩1,271 | ₩1,299 | ₩1,162 | ₩1,227 | -3.47% | 82.7만 |
|---|
| 2026.04.15 | ₩1,148 | ₩1,322 | ₩1,128 | ₩1,282 | +11.63% | 102.4만 |
|---|
| 2026.04.14 | ₩1,039 | ₩1,147 | ₩1,039 | ₩1,118 | +7.58% | 118.2만 |
|---|
| 2026.04.13 | ₩953 | ₩1,039 | ₩948 | ₩1,039 | +8.96% | 108.2만 |
|---|
| 2026.04.10 | ₩1,062 | ₩1,067 | ₩961 | ₩988 | -6.92% | 118.3만 |
|---|
| 2026.04.09 | ₩1,126 | ₩1,126 | ₩1,028 | ₩1,042 | -7.47% | 134만 |
|---|
| 2026.04.08 | ₩1,134 | ₩1,152 | ₩1,088 | ₩1,110 | -2.12% | 86.9만 |
|---|
| 2026.04.07 | ₩1,095 | ₩1,102 | ₩1,035 | ₩1,092 | -0.24% | 61.3만 |
|---|
| 2026.04.06 | ₩1,130 | ₩1,229 | ₩1,094 | ₩1,108 | -1.89% | 91.7만 |
|---|
| 2026.04.02 | ₩1,062 | ₩1,162 | ₩1,016 | ₩1,122 | +5.66% | 106.3만 |
|---|
| 2026.04.01 | ₩990 | ₩1,075 | ₩908 | ₩1,075 | +8.64% | 233만 |
|---|
| 2026.03.31 | ₩1,019 | ₩1,118 | ₩963 | ₩982 | -3.67% | 231.7만 |
|---|
| 2026.03.30 | ₩1,108 | ₩1,124 | ₩939 | ₩1,019 | -8.07% | 337.5만 |
|---|
| 2026.03.27 | ₩1,402 | ₩1,416 | ₩1,082 | ₩1,083 | -22.76% | 365.9만 |
|---|
| 2026.03.26 | ₩1,629 | ₩1,629 | ₩1,429 | ₩1,442 | -11.48% | 255만 |
|---|
| 2026.03.25 | ₩1,442 | ₩1,536 | ₩1,442 | ₩1,522 | +5.56% | 89.8만 |
|---|
| 2026.03.24 | ₩1,536 | ₩1,536 | ₩1,416 | ₩1,416 | -7.83% | 112.7만 |
|---|
| 2026.03.23 | ₩1,522 | ₩1,589 | ₩1,509 | ₩1,522 | 0.00% | 88.5만 |
|---|
| 2026.03.20 | ₩1,549 | ₩1,562 | ₩1,469 | ₩1,509 | -2.59% | 90.7만 |
|---|
| 2026.03.19 | ₩1,576 | ₩1,576 | ₩1,469 | ₩1,536 | -2.54% | 119만 |
|---|
| 2026.03.18 | ₩1,736 | ₩1,749 | ₩1,562 | ₩1,589 | -8.46% | 256.7만 |
|---|
| 2026.03.17 | ₩1,776 | ₩1,823 | ₩1,736 | ₩1,749 | -1.50% | 87.8만 |
|---|
| 2026.03.16 | ₩1,763 | ₩1,803 | ₩1,749 | ₩1,763 | 0.00% | 61.6만 |
|---|
| 2026.03.13 | ₩1,736 | ₩1,789 | ₩1,724 | ₩1,763 | +1.54% | 79만 |
|---|
| 2026.03.12 | ₩1,830 | ₩1,830 | ₩1,696 | ₩1,723 | -5.84% | 115.6만 |
|---|
| 2026.03.11 | ₩1,803 | ₩1,843 | ₩1,776 | ₩1,830 | +1.48% | 38.3만 |
|---|
| 2026.03.10 | ₩1,830 | ₩1,883 | ₩1,776 | ₩1,776 | -2.92% | 106.6만 |
|---|
| 2026.03.09 | ₩1,709 | ₩1,843 | ₩1,683 | ₩1,843 | +7.81% | 72.6만 |
|---|
| 2026.03.06 | ₩1,763 | ₩1,789 | ₩1,703 | ₩1,736 | -1.52% | 74.4만 |
|---|
| 2026.03.05 | ₩1,803 | ₩1,823 | ₩1,723 | ₩1,789 | -0.74% | 75.9만 |
|---|
| 2026.03.04 | ₩1,803 | ₩1,883 | ₩1,789 | ₩1,816 | +0.74% | 105.2만 |
|---|
| 2026.03.03 | ₩1,763 | ₩1,870 | ₩1,709 | ₩1,843 | +4.55% | 160.2만 |
|---|
| 2026.03.02 | ₩1,776 | ₩1,856 | ₩1,763 | ₩1,816 | +2.26% | 80.4만 |
|---|
| 2026.02.27 | ₩1,843 | ₩1,870 | ₩1,809 | ₩1,830 | -0.72% | 63.3만 |
|---|
| 2026.02.26 | ₩1,816 | ₩1,883 | ₩1,789 | ₩1,843 | +1.47% | 138.4만 |
|---|
| 2026.02.25 | ₩1,789 | ₩1,816 | ₩1,709 | ₩1,803 | +0.75% | 102.1만 |
|---|
| 2026.02.24 | ₩1,696 | ₩1,843 | ₩1,696 | ₩1,749 | +3.15% | 94.8만 |
|---|
| 2026.02.23 | ₩1,709 | ₩1,736 | ₩1,656 | ₩1,709 | 0.00% | 39.7만 |
|---|
| 2026.02.20 | ₩1,763 | ₩1,816 | ₩1,683 | ₩1,723 | -2.27% | 69.6만 |
|---|
| 2026.02.19 | ₩1,723 | ₩1,789 | ₩1,709 | ₩1,776 | +3.10% | 47.7만 |
|---|
| 2026.02.18 | ₩1,683 | ₩1,789 | ₩1,683 | ₩1,736 | +3.17% | 43.3만 |
|---|
| 2026.02.17 | ₩1,656 | ₩1,749 | ₩1,602 | ₩1,709 | +3.23% | 45.6만 |
|---|
| 2026.02.13 | ₩1,669 | ₩1,729 | ₩1,643 | ₩1,656 | -0.80% | 50.5만 |
|---|
| 2026.02.12 | ₩1,736 | ₩1,760 | ₩1,616 | ₩1,669 | -3.85% | 45.1만 |
|---|
| 2026.02.11 | ₩1,789 | ₩1,789 | ₩1,657 | ₩1,723 | -3.73% | 58만 |
|---|
| 2026.02.10 | ₩1,683 | ₩1,890 | ₩1,683 | ₩1,789 | +6.35% | 132.4만 |
|---|
| 2026.02.09 | ₩1,616 | ₩1,716 | ₩1,562 | ₩1,696 | +4.96% | 73.9만 |
|---|
| 2026.02.06 | ₩1,496 | ₩1,696 | ₩1,482 | ₩1,629 | +8.93% | 97.4만 |
|---|
| 2026.02.05 | ₩1,536 | ₩1,576 | ₩1,429 | ₩1,469 | -4.35% | 183.5만 |
|---|
| 2026.02.04 | ₩1,683 | ₩1,683 | ₩1,536 | ₩1,589 | -5.56% | 111.2만 |
|---|
| 2026.02.03 | ₩1,616 | ₩1,656 | ₩1,602 | ₩1,643 | +1.65% | 70.7만 |
|---|
| 2026.02.02 | ₩1,602 | ₩1,669 | ₩1,596 | ₩1,602 | 0.00% | 91.6만 |
|---|
| 2026.01.30 | ₩1,723 | ₩1,723 | ₩1,602 | ₩1,616 | -6.20% | 130.1만 |
|---|
| 2026.01.29 | ₩1,789 | ₩1,803 | ₩1,696 | ₩1,709 | -4.48% | 147.5만 |
|---|
| 2026.01.28 | ₩1,830 | ₩1,876 | ₩1,763 | ₩1,789 | -2.19% | 148.3만 |
|---|
| 2026.01.27 | ₩1,843 | ₩1,870 | ₩1,816 | ₩1,843 | 0.00% | 88.9만 |
|---|
| 2026.01.26 | ₩1,843 | ₩1,856 | ₩1,789 | ₩1,843 | 0.00% | 80.1만 |
|---|
| 2026.01.23 | ₩1,843 | ₩1,870 | ₩1,830 | ₩1,856 | +0.72% | 64.9만 |
|---|
| 2026.01.22 | ₩1,803 | ₩1,916 | ₩1,789 | ₩1,856 | +2.96% | 141.5만 |
|---|
| 2026.01.21 | ₩1,783 | ₩1,830 | ₩1,749 | ₩1,803 | +1.12% | 107.6만 |
|---|
| 2026.01.20 | ₩1,816 | ₩1,843 | ₩1,789 | ₩1,816 | 0.00% | 74.7만 |
|---|
| 2026.01.16 | ₩1,843 | ₩1,883 | ₩1,816 | ₩1,856 | +0.72% | 139.3만 |
|---|
| 2026.01.15 | ₩1,910 | ₩1,923 | ₩1,831 | ₩1,856 | -2.80% | 79.8만 |
|---|
| 2026.01.14 | ₩1,896 | ₩1,910 | ₩1,843 | ₩1,870 | -1.41% | 114.6만 |
|---|
| 2026.01.13 | ₩2,003 | ₩2,003 | ₩1,870 | ₩1,896 | -5.33% | 140.6만 |
|---|
| 2026.01.12 | ₩1,896 | ₩2,057 | ₩1,834 | ₩1,990 | +4.93% | 256.8만 |
|---|
| 2026.01.09 | ₩1,883 | ₩1,923 | ₩1,816 | ₩1,870 | -0.71% | 91.6만 |
|---|
| 2026.01.08 | ₩1,870 | ₩1,947 | ₩1,830 | ₩1,856 | -0.71% | 134.3만 |
|---|
| 2026.01.07 | ₩1,883 | ₩1,930 | ₩1,836 | ₩1,856 | -1.42% | 136만 |
|---|
| 2026.01.06 | ₩1,789 | ₩1,896 | ₩1,763 | ₩1,843 | +2.99% | 114.7만 |
|---|
| 2026.01.05 | ₩1,843 | ₩1,856 | ₩1,716 | ₩1,816 | -1.45% | 151.5만 |
|---|
| 2026.01.02 | ₩1,843 | ₩1,856 | ₩1,723 | ₩1,816 | -1.45% | 126.7만 |
|---|
| 2025.12.31 | ₩1,843 | ₩1,843 | ₩1,776 | ₩1,803 | -2.17% | 131.5만 |
|---|
| 2025.12.30 | ₩1,843 | ₩1,896 | ₩1,803 | ₩1,803 | -2.17% | 136.4만 |
|---|
| 2025.12.29 | ₩1,830 | ₩1,896 | ₩1,830 | ₩1,843 | +0.73% | 178.2만 |
|---|
| 2025.12.26 | ₩1,963 | ₩1,963 | ₩1,803 | ₩1,870 | -4.76% | 304.9만 |
|---|
| 2025.12.24 | ₩1,976 | ₩1,990 | ₩1,923 | ₩1,976 | 0.00% | 80.1만 |
|---|
| 2025.12.23 | ₩1,950 | ₩2,043 | ₩1,939 | ₩1,963 | +0.68% | 132.3만 |
|---|
| 2025.12.22 | ₩1,990 | ₩2,003 | ₩1,870 | ₩1,990 | 0.00% | 215.8만 |
|---|
| 2025.12.19 | ₩2,016 | ₩2,043 | ₩1,936 | ₩2,016 | 0.00% | 479만 |
|---|
| 2025.12.18 | ₩1,896 | ₩2,030 | ₩1,896 | ₩2,030 | +7.04% | 301.3만 |
|---|
| 2025.12.17 | ₩1,923 | ₩1,950 | ₩1,816 | ₩1,896 | -1.39% | 363.6만 |
|---|
| 2025.12.16 | ₩1,936 | ₩1,990 | ₩1,803 | ₩1,923 | -0.69% | 275.5만 |
|---|
| 2025.12.15 | ₩1,870 | ₩1,976 | ₩1,816 | ₩1,936 | +3.57% | 299.8만 |
|---|
| 2025.12.12 | ₩1,976 | ₩2,043 | ₩1,789 | ₩1,789 | -9.46% | 336.3만 |
|---|
| 2025.12.11 | ₩2,083 | ₩2,083 | ₩1,910 | ₩1,963 | -5.77% | 295.6만 |
|---|
| 2025.12.10 | ₩2,070 | ₩2,110 | ₩1,990 | ₩2,083 | +0.65% | 163.4만 |
|---|
| 2025.12.09 | ₩2,057 | ₩2,177 | ₩2,003 | ₩2,070 | +0.65% | 183.8만 |
|---|
| 2025.12.08 | ₩2,150 | ₩2,190 | ₩2,050 | ₩2,083 | -3.11% | 188.1만 |
|---|
| 2025.12.05 | ₩2,110 | ₩2,223 | ₩2,063 | ₩2,123 | +0.63% | 233.3만 |
|---|
| 2025.12.04 | ₩1,963 | ₩2,130 | ₩1,950 | ₩2,097 | +6.80% | 360.4만 |
|---|
| 2025.12.03 | ₩1,870 | ₩2,203 | ₩1,843 | ₩2,163 | +15.71% | 509.9만 |
|---|
| 2025.12.02 | ₩2,016 | ₩2,016 | ₩1,843 | ₩1,843 | -8.61% | 231.1만 |
|---|
| 2025.12.01 | ₩2,070 | ₩2,095 | ₩1,923 | ₩1,976 | -4.52% | 222.7만 |
|---|
| 2025.11.28 | ₩2,150 | ₩2,190 | ₩2,083 | ₩2,137 | -0.62% | 132.6만 |
|---|
| 2025.11.26 | ₩2,150 | ₩2,243 | ₩2,097 | ₩2,163 | +0.62% | 172.5만 |
|---|
| 2025.11.25 | ₩2,190 | ₩2,230 | ₩2,030 | ₩2,150 | -1.83% | 232.7만 |
|---|
| 2025.11.24 | ₩2,243 | ₩2,257 | ₩2,097 | ₩2,217 | -1.19% | 340.6만 |
|---|
| 2025.11.21 | ₩2,003 | ₩2,264 | ₩1,950 | ₩2,177 | +8.67% | 267.1만 |
|---|
| 2025.11.20 | ₩2,350 | ₩2,430 | ₩2,043 | ₩2,057 | -12.50% | 324.4만 |
|---|
| 2025.11.19 | ₩2,444 | ₩2,551 | ₩2,270 | ₩2,337 | -4.37% | 255.7만 |
|---|
| 2025.11.18 | ₩2,524 | ₩2,644 | ₩2,417 | ₩2,484 | -1.59% | 182.4만 |
|---|
| 2025.11.17 | ₩2,430 | ₩2,656 | ₩2,390 | ₩2,591 | +6.59% | 472.9만 |
|---|
| 2025.11.14 | ₩2,537 | ₩2,617 | ₩2,497 | ₩2,511 | -1.05% | 269.1만 |
|---|
| 2025.11.13 | ₩2,778 | ₩2,878 | ₩2,537 | ₩2,577 | -7.21% | 527.9만 |
|---|
| 2025.11.12 | ₩2,511 | ₩2,871 | ₩2,511 | ₩2,831 | +12.77% | 439.9만 |
|---|
| 2025.11.11 | ₩2,471 | ₩2,764 | ₩2,450 | ₩2,591 | +4.86% | 434.4만 |
|---|
| 2025.11.10 | ₩2,684 | ₩2,799 | ₩2,370 | ₩2,484 | -7.46% | 457.9만 |
|---|
| 2025.11.07 | ₩2,604 | ₩2,764 | ₩2,444 | ₩2,698 | +3.59% | 648만 |
|---|
| 2025.11.06 | ₩3,325 | ₩3,512 | ₩2,958 | ₩3,031 | -8.84% | 905만 |
|---|
| 2025.11.05 | ₩3,258 | ₩3,473 | ₩2,898 | ₩3,339 | +2.46% | 1406.1만 |
|---|
| 2025.11.04 | ₩2,778 | ₩3,472 | ₩2,751 | ₩3,178 | +14.42% | 2673.4만 |
|---|
| 2025.11.03 | ₩3,258 | ₩3,419 | ₩2,671 | ₩2,871 | -11.89% | 2906.4만 |
|---|
| 2025.10.31 | ₩2,070 | ₩3,205 | ₩2,050 | ₩2,938 | +41.94% | 6095.6만 |
|---|
| 2025.10.30 | ₩2,150 | ₩2,190 | ₩1,896 | ₩1,936 | -9.94% | 625.4만 |
|---|
| 2025.10.29 | ₩2,484 | ₩2,524 | ₩2,203 | ₩2,217 | -10.75% | 681.4만 |
|---|
| 2025.10.28 | ₩2,577 | ₩2,738 | ₩2,444 | ₩2,524 | -2.07% | 1255만 |
|---|
| 2025.10.27 | ₩2,577 | ₩2,898 | ₩2,377 | ₩2,377 | -7.77% | 1388만 |
|---|
| 2025.10.24 | ₩2,778 | ₩2,911 | ₩2,350 | ₩2,430 | -12.50% | 1241.2만 |
|---|
| 2025.10.23 | ₩3,238 | ₩3,312 | ₩2,417 | ₩2,791 | -13.81% | 2050.4만 |
|---|
| 2025.10.22 | ₩4,754 | ₩5,168 | ₩3,018 | ₩3,225 | -32.16% | 6329.8만 |
|---|
| 2025.10.21 | ₩3,025 | ₩4,434 | ₩3,018 | ₩3,806 | +25.83% | 1.2억 |
|---|
| 2025.10.20 | ₩2,804 | ₩3,766 | ₩2,444 | ₩3,005 | +7.14% | 1.7억 |
|---|
| 2025.10.17 | ₩1,830 | ₩3,192 | ₩1,509 | ₩2,190 | +19.71% | 4.9억 |
|---|
| 2025.10.16 | ₩654 | ₩654 | ₩617 | ₩629 | -3.88% | 27.4만 |
|---|
| 2025.10.15 | ₩641 | ₩668 | ₩628 | ₩654 | +2.08% | 24.2만 |
|---|
| 2025.10.14 | ₩614 | ₩654 | ₩608 | ₩646 | +5.22% | 47만 |
|---|
| 2025.10.13 | ₩606 | ₩640 | ₩594 | ₩626 | +3.30% | 57.8만 |
|---|
| 2025.10.10 | ₩634 | ₩642 | ₩608 | ₩612 | -3.58% | 64.4만 |
|---|