시장 데이터를 불러오는 중
전체 종목
Rave Restaurant Group, Inc. - Common Stock 과거 주가
Rave Restaurant Group, Inc. - Common Stock · RAVE · NASDAQ
주요 사업 분야는 식품 도매·유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rave Restaurant Group, Inc. - Common Stock · RAVE · NASDAQ
주요 사업 분야는 식품 도매·유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,084 | ₩3,111 | ₩3,044 | ₩3,084 | 0.00% | 2.1만 |
| 2026.10.08 | ₩3,044 | ₩3,097 | ₩3,004 | ₩3,004 | -1.32% | 4.3만 |
| 2026.10.07 | ₩3,071 | ₩3,151 | ₩3,030 | ₩3,111 | +1.31% | 2.8만 |
| 2026.10.06 | ₩3,057 | ₩3,178 | ₩3,057 | ₩3,071 | +0.44% | 2.7만 |
| 2026.10.05 | ₩3,071 | ₩3,097 | ₩3,057 | ₩3,071 | 0.00% | 3만 |
| 2026.10.02 | ₩3,097 | ₩3,151 | ₩3,030 | ₩3,097 | 0.00% | 6.2만 |
| 2026.10.01 | ₩3,044 | ₩3,205 | ₩3,044 | ₩3,097 | +1.76% | 2.8만 |
| 2026.09.30 | ₩3,191 | ₩3,191 | ₩3,071 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,084 |
| -3.36% |
| 5만 |
| 2026.09.29 | ₩3,191 | ₩3,191 | ₩3,097 | ₩3,151 | -1.26% | 4.4만 |
|---|
| 2026.09.28 | ₩3,178 | ₩3,232 | ₩3,111 | ₩3,151 | -0.84% | 20.2만 |
|---|
| 2026.09.25 | ₩3,071 | ₩3,124 | ₩2,990 | ₩3,071 | 0.00% | 32.1만 |
|---|
| 2026.09.24 | ₩3,071 | ₩3,218 | ₩2,762 | ₩3,071 | 0.00% | 93.7만 |
|---|
| 2026.09.23 | ₩3,728 | ₩3,755 | ₩3,674 | ₩3,687 | -1.08% | 2.8만 |
|---|
| 2026.09.22 | ₩3,647 | ₩3,835 | ₩3,647 | ₩3,781 | +3.68% | 1.1만 |
|---|
| 2026.09.21 | ₩3,835 | ₩3,835 | ₩3,607 | ₩3,607 | -5.94% | 8만 |
|---|
| 2026.09.18 | ₩3,862 | ₩3,915 | ₩3,687 | ₩3,862 | 0.00% | 3.8만 |
|---|
| 2026.09.17 | ₩3,835 | ₩3,969 | ₩3,808 | ₩3,902 | +1.75% | 1.1만 |
|---|
| 2026.09.16 | ₩3,889 | ₩3,889 | ₩3,781 | ₩3,822 | -1.72% | 5.3만 |
|---|
| 2026.09.15 | ₩3,942 | ₩3,956 | ₩3,822 | ₩3,875 | -1.70% | 1.5만 |
|---|
| 2026.09.14 | ₩3,902 | ₩4,023 | ₩3,875 | ₩3,942 | +1.03% | 1.4만 |
|---|
| 2026.09.11 | ₩3,969 | ₩3,969 | ₩3,889 | ₩3,889 | -2.03% | 7.6천 |
|---|
| 2026.09.10 | ₩3,969 | ₩4,023 | ₩3,915 | ₩3,982 | +0.34% | 3.2천 |
|---|
| 2026.09.09 | ₩3,902 | ₩3,982 | ₩3,808 | ₩3,982 | +2.06% | 3.1만 |
|---|
| 2026.09.08 | ₩4,023 | ₩4,023 | ₩3,848 | ₩3,875 | -3.67% | 20.5만 |
|---|
| 2026.09.04 | ₩4,063 | ₩4,076 | ₩4,036 | ₩4,076 | +0.33% | 1.9만 |
|---|
| 2026.09.03 | ₩4,170 | ₩4,170 | ₩4,050 | ₩4,090 | -1.93% | 2.2만 |
|---|
| 2026.09.02 | ₩4,157 | ₩4,251 | ₩4,143 | ₩4,143 | -0.32% | 7.1천 |
|---|
| 2026.09.01 | ₩4,157 | ₩4,157 | ₩4,076 | ₩4,143 | -0.32% | 3.3만 |
|---|
| 2026.08.31 | ₩4,224 | ₩4,224 | ₩4,117 | ₩4,210 | -0.32% | 1.6만 |
|---|
| 2026.08.28 | ₩4,157 | ₩4,210 | ₩4,143 | ₩4,197 | +0.97% | 2만 |
|---|
| 2026.08.27 | ₩4,170 | ₩4,251 | ₩4,076 | ₩4,170 | 0.00% | 2.9만 |
|---|
| 2026.08.26 | ₩4,210 | ₩4,251 | ₩4,090 | ₩4,170 | -0.96% | 1.9만 |
|---|
| 2026.08.25 | ₩4,117 | ₩4,197 | ₩4,117 | ₩4,184 | +1.63% | 1.8만 |
|---|
| 2026.08.24 | ₩4,170 | ₩4,170 | ₩4,157 | ₩4,157 | -0.32% | 900 |
|---|
| 2026.08.21 | ₩4,090 | ₩4,170 | ₩4,050 | ₩4,170 | +1.97% | 3.2천 |
|---|
| 2026.08.20 | ₩4,117 | ₩4,224 | ₩4,076 | ₩4,157 | +0.98% | 2.6만 |
|---|
| 2026.08.19 | ₩4,050 | ₩4,130 | ₩4,023 | ₩4,090 | +0.99% | 1.8만 |
|---|
| 2026.08.18 | ₩4,036 | ₩4,170 | ₩4,036 | ₩4,090 | +1.33% | 3.7만 |
|---|
| 2026.08.17 | ₩4,090 | ₩4,224 | ₩4,023 | ₩4,023 | -1.64% | 3.6만 |
|---|
| 2026.08.14 | ₩4,157 | ₩4,157 | ₩4,023 | ₩4,076 | -1.94% | 2.6만 |
|---|
| 2026.08.13 | ₩4,050 | ₩4,224 | ₩4,050 | ₩4,170 | +2.98% | 2.8만 |
|---|
| 2026.08.12 | ₩4,157 | ₩4,170 | ₩4,103 | ₩4,143 | -0.32% | 4천 |
|---|
| 2026.08.11 | ₩4,143 | ₩4,170 | ₩4,050 | ₩4,157 | +0.32% | 1.2만 |
|---|
| 2026.08.10 | ₩4,210 | ₩4,210 | ₩4,117 | ₩4,143 | -1.59% | 1.2만 |
|---|
| 2026.08.07 | ₩4,197 | ₩4,224 | ₩4,050 | ₩4,210 | +0.32% | 4.7천 |
|---|
| 2026.08.06 | ₩4,251 | ₩4,304 | ₩3,956 | ₩4,197 | -1.26% | 5.1만 |
|---|
| 2026.08.05 | ₩4,345 | ₩4,345 | ₩4,184 | ₩4,291 | -1.23% | 2.8만 |
|---|
| 2026.08.04 | ₩4,304 | ₩4,505 | ₩4,304 | ₩4,371 | +1.56% | 1.3만 |
|---|
| 2026.08.03 | ₩4,224 | ₩4,479 | ₩4,224 | ₩4,398 | +4.13% | 4.7만 |
|---|
| 2026.07.31 | ₩4,224 | ₩4,291 | ₩4,090 | ₩4,224 | 0.00% | 3.4만 |
|---|
| 2026.07.30 | ₩4,023 | ₩4,264 | ₩4,023 | ₩4,157 | +3.33% | 3.3만 |
|---|
| 2026.07.29 | ₩4,157 | ₩4,331 | ₩4,023 | ₩4,036 | -2.90% | 3.3만 |
|---|
| 2026.07.28 | ₩4,210 | ₩4,277 | ₩4,023 | ₩4,143 | -1.59% | 3.9만 |
|---|
| 2026.07.27 | ₩4,197 | ₩4,237 | ₩4,036 | ₩4,157 | -0.96% | 1.6만 |
|---|
| 2026.07.24 | ₩4,277 | ₩4,291 | ₩4,197 | ₩4,197 | -1.88% | 1.3만 |
|---|
| 2026.07.23 | ₩4,304 | ₩4,385 | ₩4,143 | ₩4,197 | -2.49% | 3.6만 |
|---|
| 2026.07.22 | ₩4,331 | ₩4,385 | ₩4,277 | ₩4,371 | +0.93% | 1.7만 |
|---|
| 2026.07.21 | ₩4,331 | ₩4,505 | ₩4,237 | ₩4,358 | +0.62% | 5.6만 |
|---|
| 2026.07.20 | ₩4,358 | ₩4,586 | ₩4,358 | ₩4,412 | +1.23% | 9.8천 |
|---|
| 2026.07.17 | ₩4,479 | ₩4,626 | ₩4,425 | ₩4,425 | -1.20% | 9.4천 |
|---|
| 2026.07.16 | ₩4,385 | ₩4,519 | ₩4,358 | ₩4,438 | +1.22% | 1.7만 |
|---|
| 2026.07.15 | ₩4,398 | ₩4,425 | ₩4,237 | ₩4,385 | -0.30% | 1.5만 |
|---|
| 2026.07.14 | ₩4,425 | ₩4,519 | ₩4,318 | ₩4,438 | +0.30% | 3.1만 |
|---|
| 2026.07.13 | ₩4,291 | ₩4,425 | ₩4,291 | ₩4,291 | 0.00% | 1.2만 |
|---|
| 2026.07.10 | ₩4,371 | ₩4,465 | ₩4,345 | ₩4,412 | +0.92% | 3.9만 |
|---|
| 2026.07.09 | ₩4,465 | ₩4,693 | ₩4,371 | ₩4,412 | -1.20% | 1.8만 |
|---|
| 2026.07.08 | ₩4,425 | ₩4,492 | ₩4,251 | ₩4,425 | 0.00% | 1.6만 |
|---|
| 2026.07.07 | ₩4,546 | ₩4,613 | ₩4,304 | ₩4,425 | -2.65% | 40.3만 |
|---|
| 2026.07.06 | ₩4,680 | ₩4,693 | ₩4,438 | ₩4,479 | -4.30% | 1.9만 |
|---|
| 2026.07.02 | ₩4,452 | ₩4,680 | ₩4,452 | ₩4,572 | +2.71% | 2.5만 |
|---|
| 2026.07.01 | ₩4,345 | ₩4,559 | ₩4,345 | ₩4,425 | +1.85% | 2만 |
|---|
| 2026.06.30 | ₩4,519 | ₩4,519 | ₩4,385 | ₩4,385 | -2.97% | 3.5만 |
|---|
| 2026.06.29 | ₩4,640 | ₩4,640 | ₩4,505 | ₩4,546 | -2.02% | 2.2만 |
|---|
| 2026.06.26 | ₩4,331 | ₩4,586 | ₩4,318 | ₩4,586 | +5.88% | 3.7만 |
|---|
| 2026.06.25 | ₩4,412 | ₩4,465 | ₩4,331 | ₩4,331 | -1.82% | 4만 |
|---|
| 2026.06.24 | ₩4,331 | ₩4,546 | ₩4,318 | ₩4,318 | -0.31% | 8.7만 |
|---|
| 2026.06.23 | ₩4,358 | ₩4,452 | ₩4,358 | ₩4,385 | +0.62% | 6.2천 |
|---|
| 2026.06.22 | ₩4,479 | ₩4,505 | ₩4,371 | ₩4,465 | -0.30% | 3.2만 |
|---|
| 2026.06.18 | ₩4,358 | ₩4,599 | ₩4,291 | ₩4,505 | +3.38% | 5.5만 |
|---|
| 2026.06.17 | ₩4,331 | ₩4,465 | ₩4,318 | ₩4,358 | +0.62% | 2.9만 |
|---|
| 2026.06.16 | ₩4,264 | ₩4,438 | ₩4,251 | ₩4,345 | +1.89% | 1.8만 |
|---|
| 2026.06.15 | ₩4,465 | ₩4,693 | ₩4,251 | ₩4,304 | -3.60% | 9.3만 |
|---|
| 2026.06.12 | ₩4,412 | ₩4,613 | ₩4,291 | ₩4,559 | +3.34% | 5.3만 |
|---|
| 2026.06.11 | ₩4,251 | ₩4,505 | ₩4,197 | ₩4,412 | +3.79% | 4.4만 |
|---|
| 2026.06.10 | ₩4,264 | ₩4,304 | ₩4,090 | ₩4,237 | -0.63% | 2.5만 |
|---|
| 2026.06.09 | ₩4,050 | ₩4,291 | ₩4,050 | ₩4,224 | +4.30% | 5.6만 |
|---|
| 2026.06.08 | ₩3,848 | ₩4,184 | ₩3,835 | ₩4,117 | +6.97% | 4.8만 |
|---|
| 2026.06.05 | ₩3,781 | ₩3,929 | ₩3,781 | ₩3,848 | +1.77% | 3.9만 |
|---|
| 2026.06.04 | ₩3,768 | ₩3,902 | ₩3,768 | ₩3,808 | +1.07% | 1.1만 |
|---|
| 2026.06.03 | ₩3,889 | ₩3,942 | ₩3,768 | ₩3,768 | -3.10% | 4.8만 |
|---|
| 2026.06.02 | ₩3,996 | ₩4,063 | ₩3,942 | ₩3,942 | -1.34% | 1만 |
|---|
| 2026.06.01 | ₩4,036 | ₩4,157 | ₩3,982 | ₩3,996 | -1.00% | 2.8만 |
|---|
| 2026.05.29 | ₩3,942 | ₩4,358 | ₩3,942 | ₩4,076 | +3.40% | 9.5만 |
|---|
| 2026.05.28 | ₩3,808 | ₩4,546 | ₩3,553 | ₩3,969 | +4.23% | 74만 |
|---|
| 2026.05.27 | ₩3,862 | ₩3,982 | ₩3,580 | ₩3,728 | -3.47% | 9.1만 |
|---|
| 2026.05.26 | ₩3,835 | ₩4,063 | ₩3,822 | ₩3,889 | +1.40% | 10.5만 |
|---|
| 2026.05.22 | ₩3,902 | ₩4,117 | ₩3,835 | ₩3,875 | -0.69% | 7.6만 |
|---|
| 2026.05.21 | ₩3,768 | ₩4,023 | ₩3,768 | ₩3,969 | +5.34% | 8.9만 |
|---|
| 2026.05.20 | ₩3,634 | ₩3,875 | ₩3,540 | ₩3,835 | +5.54% | 11.6만 |
|---|
| 2026.05.19 | ₩3,486 | ₩3,741 | ₩3,352 | ₩3,687 | +5.77% | 16.7만 |
|---|
| 2026.05.18 | ₩3,567 | ₩3,701 | ₩3,433 | ₩3,486 | -2.26% | 5.1만 |
|---|
| 2026.05.15 | ₩3,513 | ₩3,620 | ₩3,352 | ₩3,513 | 0.00% | 8.5만 |
|---|
| 2026.05.14 | ₩3,607 | ₩3,848 | ₩3,285 | ₩3,460 | -4.09% | 76만 |
|---|
| 2026.05.13 | ₩3,781 | ₩3,781 | ₩3,607 | ₩3,607 | -4.61% | 4.1천 |
|---|
| 2026.05.12 | ₩3,701 | ₩3,835 | ₩3,620 | ₩3,741 | +1.09% | 5만 |
|---|
| 2026.05.11 | ₩3,741 | ₩3,902 | ₩3,620 | ₩3,755 | +0.36% | 1.6만 |
|---|
| 2026.05.08 | ₩3,822 | ₩3,982 | ₩3,755 | ₩3,755 | -1.75% | 3.7만 |
|---|
| 2026.05.07 | ₩3,714 | ₩4,103 | ₩3,714 | ₩3,902 | +5.05% | 10.1만 |
|---|
| 2026.05.06 | ₩3,768 | ₩3,848 | ₩3,580 | ₩3,580 | -4.98% | 3.2만 |
|---|
| 2026.05.05 | ₩3,741 | ₩3,942 | ₩3,714 | ₩3,781 | +1.08% | 7.7천 |
|---|
| 2026.05.04 | ₩3,701 | ₩3,915 | ₩3,701 | ₩3,741 | +1.09% | 2.7만 |
|---|
| 2026.05.01 | ₩3,714 | ₩3,862 | ₩3,674 | ₩3,687 | -0.72% | 4.9만 |
|---|
| 2026.04.30 | ₩3,661 | ₩3,835 | ₩3,661 | ₩3,714 | +1.47% | 3.7만 |
|---|
| 2026.04.29 | ₩3,822 | ₩3,862 | ₩3,607 | ₩3,661 | -4.21% | 1.2만 |
|---|
| 2026.04.28 | ₩3,687 | ₩3,915 | ₩3,687 | ₩3,795 | +2.91% | 3.8만 |
|---|
| 2026.04.27 | ₩3,755 | ₩3,755 | ₩3,607 | ₩3,714 | -1.07% | 3.3만 |
|---|
| 2026.04.24 | ₩3,446 | ₩3,768 | ₩3,446 | ₩3,728 | +8.17% | 11.1만 |
|---|
| 2026.04.23 | ₩3,245 | ₩3,513 | ₩3,245 | ₩3,500 | +7.85% | 16.3만 |
|---|
| 2026.04.22 | ₩3,232 | ₩3,339 | ₩3,151 | ₩3,205 | -0.83% | 9.5만 |
|---|
| 2026.04.21 | ₩3,205 | ₩3,325 | ₩3,205 | ₩3,285 | +2.51% | 2.7만 |
|---|
| 2026.04.20 | ₩3,245 | ₩3,285 | ₩3,191 | ₩3,245 | 0.00% | 7.1만 |
|---|
| 2026.04.17 | ₩3,285 | ₩3,352 | ₩3,151 | ₩3,312 | +0.82% | 18.2만 |
|---|
| 2026.04.16 | ₩3,205 | ₩3,312 | ₩3,084 | ₩3,178 | -0.84% | 13.9만 |
|---|
| 2026.04.15 | ₩3,218 | ₩3,312 | ₩3,138 | ₩3,165 | -1.67% | 13.4만 |
|---|
| 2026.04.14 | ₩3,312 | ₩3,312 | ₩3,084 | ₩3,178 | -4.05% | 10.6만 |
|---|
| 2026.04.13 | ₩3,339 | ₩3,352 | ₩3,084 | ₩3,258 | -2.41% | 29.3만 |
|---|
| 2026.04.10 | ₩3,687 | ₩3,687 | ₩3,151 | ₩3,151 | -14.55% | 10.7만 |
|---|
| 2026.04.09 | ₩3,352 | ₩3,352 | ₩3,151 | ₩3,151 | -6.00% | 6.5만 |
|---|
| 2026.04.08 | ₩3,406 | ₩3,580 | ₩3,299 | ₩3,352 | -1.57% | 3.2만 |
|---|
| 2026.04.07 | ₩3,446 | ₩3,486 | ₩3,366 | ₩3,366 | -2.33% | 2.1만 |
|---|
| 2026.04.06 | ₩3,433 | ₩3,620 | ₩3,406 | ₩3,486 | +1.56% | 5.5만 |
|---|
| 2026.04.02 | ₩3,500 | ₩3,513 | ₩3,406 | ₩3,406 | -2.68% | 1.9만 |
|---|
| 2026.04.01 | ₩3,553 | ₩3,620 | ₩3,446 | ₩3,500 | -1.51% | 2.1만 |
|---|
| 2026.03.31 | ₩3,553 | ₩3,687 | ₩3,392 | ₩3,553 | 0.00% | 1.7만 |
|---|
| 2026.03.30 | ₩3,392 | ₩3,540 | ₩3,392 | ₩3,406 | +0.40% | 3.5만 |
|---|
| 2026.03.27 | ₩3,486 | ₩3,553 | ₩3,299 | ₩3,406 | -2.31% | 1.2만 |
|---|
| 2026.03.26 | ₩3,379 | ₩3,553 | ₩3,379 | ₩3,473 | +2.78% | 3.3만 |
|---|
| 2026.03.25 | ₩3,285 | ₩3,446 | ₩3,285 | ₩3,339 | +1.63% | 1.8만 |
|---|
| 2026.03.24 | ₩3,312 | ₩3,473 | ₩3,205 | ₩3,232 | -2.43% | 9.8만 |
|---|
| 2026.03.23 | ₩3,352 | ₩3,419 | ₩3,017 | ₩3,299 | -1.60% | 15.5만 |
|---|
| 2026.03.20 | ₩3,486 | ₩3,647 | ₩3,339 | ₩3,339 | -4.23% | 10.1만 |
|---|
| 2026.03.19 | ₩3,567 | ₩3,580 | ₩3,486 | ₩3,527 | -1.13% | 1.7만 |
|---|
| 2026.03.18 | ₩3,661 | ₩3,661 | ₩3,553 | ₩3,553 | -2.93% | 1.2만 |
|---|
| 2026.03.17 | ₩3,567 | ₩3,661 | ₩3,567 | ₩3,594 | +0.75% | 1.7만 |
|---|
| 2026.03.16 | ₩3,486 | ₩3,620 | ₩3,446 | ₩3,527 | +1.15% | 1.4만 |
|---|
| 2026.03.13 | ₩3,647 | ₩3,647 | ₩3,486 | ₩3,486 | -4.41% | 2만 |
|---|
| 2026.03.12 | ₩3,553 | ₩3,661 | ₩3,473 | ₩3,594 | +1.13% | 9.1천 |
|---|
| 2026.03.11 | ₩3,634 | ₩3,741 | ₩3,500 | ₩3,567 | -1.85% | 3만 |
|---|
| 2026.03.10 | ₩3,567 | ₩3,768 | ₩3,339 | ₩3,594 | +0.75% | 6.4만 |
|---|
| 2026.03.09 | ₩3,634 | ₩3,728 | ₩3,500 | ₩3,540 | -2.58% | 5.8만 |
|---|
| 2026.03.06 | ₩3,781 | ₩3,808 | ₩3,634 | ₩3,781 | 0.00% | 2만 |
|---|
| 2026.03.05 | ₩3,714 | ₩3,835 | ₩3,687 | ₩3,741 | +0.72% | 2.7만 |
|---|
| 2026.03.04 | ₩3,768 | ₩3,835 | ₩3,701 | ₩3,714 | -1.42% | 9.2천 |
|---|
| 2026.03.03 | ₩3,701 | ₩3,835 | ₩3,687 | ₩3,822 | +3.26% | 1.6만 |
|---|
| 2026.03.02 | ₩3,982 | ₩3,982 | ₩3,687 | ₩3,781 | -5.05% | 4.3만 |
|---|
| 2026.02.27 | ₩3,982 | ₩4,009 | ₩3,929 | ₩3,956 | -0.67% | 7.8천 |
|---|
| 2026.02.26 | ₩3,969 | ₩4,009 | ₩3,956 | ₩3,956 | -0.34% | 3.6천 |
|---|
| 2026.02.25 | ₩3,982 | ₩4,036 | ₩3,929 | ₩4,009 | +0.67% | 4.5천 |
|---|
| 2026.02.24 | ₩4,050 | ₩4,130 | ₩3,889 | ₩4,023 | -0.66% | 2.4만 |
|---|
| 2026.02.23 | ₩4,090 | ₩4,210 | ₩3,875 | ₩3,956 | -3.28% | 6.4만 |
|---|
| 2026.02.20 | ₩4,224 | ₩4,251 | ₩4,076 | ₩4,117 | -2.54% | 6.8천 |
|---|
| 2026.02.19 | ₩4,331 | ₩4,331 | ₩4,157 | ₩4,251 | -1.86% | 1.4만 |
|---|
| 2026.02.18 | ₩4,210 | ₩4,505 | ₩4,210 | ₩4,224 | +0.32% | 2.9만 |
|---|
| 2026.02.17 | ₩4,425 | ₩4,479 | ₩4,210 | ₩4,224 | -4.55% | 7.8만 |
|---|
| 2026.02.13 | ₩4,465 | ₩4,572 | ₩4,398 | ₩4,425 | -0.90% | 7.6천 |
|---|
| 2026.02.12 | ₩4,733 | ₩4,733 | ₩4,412 | ₩4,438 | -6.23% | 1.4만 |
|---|
| 2026.02.11 | ₩4,304 | ₩4,827 | ₩4,103 | ₩4,666 | +8.41% | 7.4만 |
|---|
| 2026.02.10 | ₩4,452 | ₩4,505 | ₩4,412 | ₩4,492 | +0.90% | 3.6만 |
|---|
| 2026.02.09 | ₩4,331 | ₩4,505 | ₩4,331 | ₩4,438 | +2.48% | 5만 |
|---|
| 2026.02.06 | ₩4,452 | ₩4,519 | ₩4,358 | ₩4,358 | -2.11% | 1.9만 |
|---|
| 2026.02.05 | ₩4,452 | ₩4,492 | ₩4,210 | ₩4,264 | -4.22% | 3.6만 |
|---|
| 2026.02.04 | ₩4,412 | ₩4,438 | ₩4,264 | ₩4,385 | -0.61% | 9천 |
|---|
| 2026.02.03 | ₩4,492 | ₩4,599 | ₩4,117 | ₩4,398 | -2.09% | 1.3만 |
|---|
| 2026.02.02 | ₩4,505 | ₩4,559 | ₩4,331 | ₩4,519 | +0.30% | 2.9만 |
|---|
| 2026.01.30 | ₩4,546 | ₩4,546 | ₩4,277 | ₩4,479 | -1.47% | 3.1만 |
|---|
| 2026.01.29 | ₩4,519 | ₩4,572 | ₩4,412 | ₩4,546 | +0.59% | 1.3만 |
|---|
| 2026.01.28 | ₩4,586 | ₩4,586 | ₩4,264 | ₩4,559 | -0.58% | 2.1만 |
|---|
| 2026.01.27 | ₩4,345 | ₩4,465 | ₩4,345 | ₩4,465 | +2.78% | 2.2만 |
|---|
| 2026.01.26 | ₩4,304 | ₩4,398 | ₩4,251 | ₩4,398 | +2.18% | 2.1만 |
|---|
| 2026.01.23 | ₩4,304 | ₩4,385 | ₩4,184 | ₩4,251 | -1.25% | 2.8만 |
|---|
| 2026.01.22 | ₩4,117 | ₩4,304 | ₩4,103 | ₩4,237 | +2.93% | 2.4만 |
|---|
| 2026.01.21 | ₩4,117 | ₩4,210 | ₩4,103 | ₩4,103 | -0.33% | 9.5천 |
|---|
| 2026.01.20 | ₩4,251 | ₩4,264 | ₩4,117 | ₩4,117 | -3.15% | 4.1만 |
|---|
| 2026.01.16 | ₩4,412 | ₩4,412 | ₩4,184 | ₩4,264 | -3.34% | 3.7천 |
|---|
| 2026.01.15 | ₩4,251 | ₩4,291 | ₩4,224 | ₩4,291 | +0.95% | 6.4천 |
|---|
| 2026.01.14 | ₩4,277 | ₩4,291 | ₩4,224 | ₩4,224 | -1.25% | 7.9천 |
|---|
| 2026.01.13 | ₩4,304 | ₩4,345 | ₩4,251 | ₩4,291 | -0.31% | 9.9천 |
|---|
| 2026.01.12 | ₩4,345 | ₩4,438 | ₩4,304 | ₩4,318 | -0.62% | 1.4만 |
|---|
| 2026.01.09 | ₩4,331 | ₩4,492 | ₩4,184 | ₩4,277 | -1.24% | 3.8만 |
|---|
| 2026.01.08 | ₩4,318 | ₩4,559 | ₩4,197 | ₩4,398 | +1.86% | 6.4만 |
|---|
| 2026.01.07 | ₩4,210 | ₩4,291 | ₩4,184 | ₩4,210 | 0.00% | 9천 |
|---|
| 2026.01.06 | ₩4,291 | ₩4,291 | ₩4,197 | ₩4,197 | -2.19% | 1.7만 |
|---|
| 2026.01.05 | ₩4,277 | ₩4,572 | ₩4,197 | ₩4,237 | -0.94% | 2.9만 |
|---|
| 2026.01.02 | ₩4,452 | ₩4,519 | ₩4,277 | ₩4,277 | -3.92% | 1.8만 |
|---|
| 2025.12.31 | ₩4,331 | ₩4,519 | ₩4,264 | ₩4,425 | +2.17% | 5만 |
|---|
| 2025.12.30 | ₩4,465 | ₩4,586 | ₩4,277 | ₩4,331 | -3.00% | 4.3만 |
|---|
| 2025.12.29 | ₩4,452 | ₩4,666 | ₩4,358 | ₩4,465 | +0.30% | 10만 |
|---|
| 2025.12.26 | ₩4,143 | ₩4,452 | ₩4,143 | ₩4,412 | +6.47% | 8.7만 |
|---|
| 2025.12.24 | ₩4,050 | ₩4,264 | ₩4,050 | ₩4,130 | +1.99% | 4.4만 |
|---|
| 2025.12.23 | ₩4,023 | ₩4,318 | ₩3,996 | ₩4,050 | +0.67% | 15.3만 |
|---|
| 2025.12.22 | ₩3,889 | ₩4,009 | ₩3,889 | ₩3,969 | +2.07% | 1.7만 |
|---|
| 2025.12.19 | ₩3,862 | ₩3,902 | ₩3,822 | ₩3,822 | -1.04% | 2.9만 |
|---|
| 2025.12.18 | ₩3,768 | ₩3,889 | ₩3,687 | ₩3,808 | +1.07% | 2.5만 |
|---|
| 2025.12.17 | ₩3,942 | ₩3,942 | ₩3,674 | ₩3,768 | -4.42% | 1.6만 |
|---|
| 2025.12.16 | ₩3,768 | ₩3,982 | ₩3,674 | ₩3,781 | +0.36% | 1.9만 |
|---|
| 2025.12.15 | ₩3,768 | ₩3,875 | ₩3,714 | ₩3,822 | +1.42% | 2.6만 |
|---|
| 2025.12.12 | ₩3,889 | ₩3,929 | ₩3,781 | ₩3,808 | -2.07% | 1.5만 |
|---|
| 2025.12.11 | ₩3,875 | ₩3,956 | ₩3,781 | ₩3,848 | -0.69% | 2.4만 |
|---|
| 2025.12.10 | ₩3,996 | ₩4,210 | ₩3,902 | ₩3,929 | -1.68% | 13.2만 |
|---|
| 2025.12.09 | ₩4,009 | ₩4,210 | ₩3,848 | ₩4,076 | +1.67% | 6.1만 |
|---|
| 2025.12.08 | ₩3,942 | ₩4,076 | ₩3,902 | ₩3,942 | 0.00% | 2만 |
|---|
| 2025.12.05 | ₩3,915 | ₩4,009 | ₩3,902 | ₩3,902 | -0.34% | 4.2천 |
|---|
| 2025.12.04 | ₩3,915 | ₩3,929 | ₩3,822 | ₩3,902 | -0.34% | 1.2만 |
|---|
| 2025.12.03 | ₩3,795 | ₩4,036 | ₩3,768 | ₩3,822 | +0.71% | 4.3만 |
|---|
| 2025.12.02 | ₩3,902 | ₩3,942 | ₩3,835 | ₩3,848 | -1.37% | 1.1만 |
|---|
| 2025.12.01 | ₩4,264 | ₩4,264 | ₩3,835 | ₩3,835 | -10.06% | 4.3만 |
|---|
| 2025.11.28 | ₩4,358 | ₩4,358 | ₩4,143 | ₩4,251 | -2.46% | 7.8만 |
|---|
| 2025.11.26 | ₩4,251 | ₩4,358 | ₩4,076 | ₩4,090 | -3.79% | 12.5만 |
|---|
| 2025.11.25 | ₩3,889 | ₩4,197 | ₩3,808 | ₩4,063 | +4.48% | 10만 |
|---|
| 2025.11.24 | ₩4,036 | ₩4,277 | ₩3,902 | ₩3,929 | -2.66% | 3만 |
|---|
| 2025.11.21 | ₩4,170 | ₩4,224 | ₩3,996 | ₩4,063 | -2.57% | 4.3만 |
|---|
| 2025.11.20 | ₩4,264 | ₩4,277 | ₩3,902 | ₩4,117 | -3.46% | 7.4만 |
|---|
| 2025.11.19 | ₩4,170 | ₩4,170 | ₩3,982 | ₩4,090 | -1.93% | 7.3만 |
|---|
| 2025.11.18 | ₩4,023 | ₩4,277 | ₩3,996 | ₩4,076 | +1.33% | 9.9만 |
|---|
| 2025.11.17 | ₩3,969 | ₩4,277 | ₩3,902 | ₩3,982 | +0.34% | 4.5만 |
|---|
| 2025.11.14 | ₩3,996 | ₩4,117 | ₩3,969 | ₩3,969 | -0.67% | 3.9만 |
|---|
| 2025.11.13 | ₩4,009 | ₩4,197 | ₩3,982 | ₩4,050 | +1.00% | 4.5만 |
|---|
| 2025.11.12 | ₩3,647 | ₩4,277 | ₩3,647 | ₩4,009 | +9.93% | 8.1만 |
|---|
| 2025.11.11 | ₩3,902 | ₩4,023 | ₩3,781 | ₩3,889 | -0.34% | 2.5만 |
|---|
| 2025.11.10 | ₩3,835 | ₩4,090 | ₩3,808 | ₩3,902 | +1.75% | 4.2만 |
|---|
| 2025.11.07 | ₩3,889 | ₩4,009 | ₩3,795 | ₩3,835 | -1.38% | 3.9만 |
|---|
| 2025.11.06 | ₩3,486 | ₩4,197 | ₩3,486 | ₩3,795 | +8.85% | 17.9만 |
|---|
| 2025.11.05 | ₩3,111 | ₩3,339 | ₩3,111 | ₩3,325 | +6.90% | 3.5만 |
|---|
| 2025.11.04 | ₩3,366 | ₩3,433 | ₩3,124 | ₩3,124 | -7.17% | 6.7만 |
|---|
| 2025.11.03 | ₩3,366 | ₩3,567 | ₩3,366 | ₩3,379 | +0.40% | 3.6만 |
|---|
| 2025.10.31 | ₩3,446 | ₩3,486 | ₩3,366 | ₩3,433 | -0.39% | 2.4만 |
|---|
| 2025.10.30 | ₩3,379 | ₩3,473 | ₩3,379 | ₩3,392 | +0.40% | 2.2만 |
|---|
| 2025.10.29 | ₩3,594 | ₩3,634 | ₩3,419 | ₩3,460 | -3.73% | 2.5만 |
|---|
| 2025.10.28 | ₩3,647 | ₩3,701 | ₩3,500 | ₩3,500 | -4.04% | 6.2만 |
|---|
| 2025.10.27 | ₩3,527 | ₩3,701 | ₩3,460 | ₩3,634 | +3.04% | 6만 |
|---|
| 2025.10.24 | ₩3,607 | ₩3,661 | ₩3,419 | ₩3,473 | -3.72% | 5.3만 |
|---|
| 2025.10.23 | ₩3,446 | ₩3,647 | ₩3,392 | ₩3,634 | +5.45% | 7.5만 |
|---|
| 2025.10.22 | ₩3,567 | ₩3,620 | ₩3,433 | ₩3,446 | -3.38% | 6.2만 |
|---|
| 2025.10.21 | ₩3,755 | ₩3,862 | ₩3,620 | ₩3,647 | -2.86% | 2.3만 |
|---|
| 2025.10.20 | ₩3,728 | ₩3,808 | ₩3,687 | ₩3,741 | +0.36% | 6.2만 |
|---|
| 2025.10.17 | ₩3,687 | ₩3,835 | ₩3,634 | ₩3,634 | -1.45% | 4.1만 |
|---|
| 2025.10.16 | ₩3,755 | ₩3,822 | ₩3,687 | ₩3,687 | -1.79% | 5.8만 |
|---|
| 2025.10.15 | ₩3,781 | ₩3,862 | ₩3,714 | ₩3,755 | -0.71% | 6.7만 |
|---|
| 2025.10.14 | ₩3,822 | ₩3,969 | ₩3,714 | ₩3,875 | +1.40% | 5.7만 |
|---|
| 2025.10.13 | ₩3,701 | ₩3,942 | ₩3,661 | ₩3,714 | +0.36% | 4.7만 |
|---|
| 2025.10.10 | ₩3,835 | ₩4,224 | ₩3,674 | ₩3,701 | -3.50% | 7.7만 |
|---|