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 | ₩3,069 | ₩3,095 | ₩3,029 | ₩3,069 | 0.00% | 2.1만 |
| 2026.10.08 | ₩3,029 | ₩3,082 | ₩2,989 | ₩2,989 | -1.32% | 4.3만 |
| 2026.10.07 | ₩3,055 | ₩3,135 | ₩3,015 | ₩3,095 | +1.31% | 2.8만 |
| 2026.10.06 | ₩3,042 | ₩3,162 | ₩3,042 | ₩3,055 | +0.44% | 2.7만 |
| 2026.10.05 | ₩3,055 | ₩3,082 | ₩3,042 | ₩3,055 | 0.00% | 3만 |
| 2026.10.02 | ₩3,082 | ₩3,135 | ₩3,015 | ₩3,082 | 0.00% | 6.2만 |
| 2026.10.01 | ₩3,029 | ₩3,189 | ₩3,029 | ₩3,082 | +1.76% | 2.8만 |
| 2026.09.30 | ₩3,175 | ₩3,175 | ₩3,055 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,069 |
| -3.36% |
| 5만 |
| 2026.09.29 | ₩3,175 | ₩3,175 | ₩3,082 | ₩3,135 | -1.26% | 4.4만 |
|---|
| 2026.09.28 | ₩3,162 | ₩3,215 | ₩3,095 | ₩3,135 | -0.84% | 20.2만 |
|---|
| 2026.09.25 | ₩3,055 | ₩3,109 | ₩2,975 | ₩3,055 | 0.00% | 32.1만 |
|---|
| 2026.09.24 | ₩3,055 | ₩3,202 | ₩2,748 | ₩3,055 | 0.00% | 93.7만 |
|---|
| 2026.09.23 | ₩3,709 | ₩3,736 | ₩3,656 | ₩3,669 | -1.08% | 2.8만 |
|---|
| 2026.09.22 | ₩3,629 | ₩3,816 | ₩3,629 | ₩3,762 | +3.68% | 1.1만 |
|---|
| 2026.09.21 | ₩3,816 | ₩3,816 | ₩3,589 | ₩3,589 | -5.94% | 8만 |
|---|
| 2026.09.18 | ₩3,843 | ₩3,896 | ₩3,669 | ₩3,843 | 0.00% | 3.8만 |
|---|
| 2026.09.17 | ₩3,816 | ₩3,949 | ₩3,789 | ₩3,883 | +1.75% | 1.1만 |
|---|
| 2026.09.16 | ₩3,869 | ₩3,869 | ₩3,762 | ₩3,802 | -1.72% | 5.3만 |
|---|
| 2026.09.15 | ₩3,923 | ₩3,936 | ₩3,802 | ₩3,856 | -1.70% | 1.5만 |
|---|
| 2026.09.14 | ₩3,883 | ₩4,003 | ₩3,856 | ₩3,923 | +1.03% | 1.4만 |
|---|
| 2026.09.11 | ₩3,949 | ₩3,949 | ₩3,869 | ₩3,869 | -2.03% | 7.6천 |
|---|
| 2026.09.10 | ₩3,949 | ₩4,003 | ₩3,896 | ₩3,963 | +0.34% | 3.2천 |
|---|
| 2026.09.09 | ₩3,883 | ₩3,963 | ₩3,789 | ₩3,963 | +2.06% | 3.1만 |
|---|
| 2026.09.08 | ₩4,003 | ₩4,003 | ₩3,829 | ₩3,856 | -3.67% | 20.5만 |
|---|
| 2026.09.04 | ₩4,043 | ₩4,056 | ₩4,016 | ₩4,056 | +0.33% | 1.9만 |
|---|
| 2026.09.03 | ₩4,149 | ₩4,149 | ₩4,029 | ₩4,069 | -1.93% | 2.2만 |
|---|
| 2026.09.02 | ₩4,136 | ₩4,229 | ₩4,123 | ₩4,123 | -0.32% | 7.1천 |
|---|
| 2026.09.01 | ₩4,136 | ₩4,136 | ₩4,056 | ₩4,123 | -0.32% | 3.3만 |
|---|
| 2026.08.31 | ₩4,203 | ₩4,203 | ₩4,096 | ₩4,189 | -0.32% | 1.6만 |
|---|
| 2026.08.28 | ₩4,136 | ₩4,189 | ₩4,123 | ₩4,176 | +0.97% | 2만 |
|---|
| 2026.08.27 | ₩4,149 | ₩4,229 | ₩4,056 | ₩4,149 | 0.00% | 2.9만 |
|---|
| 2026.08.26 | ₩4,189 | ₩4,229 | ₩4,069 | ₩4,149 | -0.96% | 1.9만 |
|---|
| 2026.08.25 | ₩4,096 | ₩4,176 | ₩4,096 | ₩4,163 | +1.63% | 1.8만 |
|---|
| 2026.08.24 | ₩4,149 | ₩4,149 | ₩4,136 | ₩4,136 | -0.32% | 900 |
|---|
| 2026.08.21 | ₩4,069 | ₩4,149 | ₩4,029 | ₩4,149 | +1.97% | 3.2천 |
|---|
| 2026.08.20 | ₩4,096 | ₩4,203 | ₩4,056 | ₩4,136 | +0.98% | 2.6만 |
|---|
| 2026.08.19 | ₩4,029 | ₩4,109 | ₩4,003 | ₩4,069 | +0.99% | 1.8만 |
|---|
| 2026.08.18 | ₩4,016 | ₩4,149 | ₩4,016 | ₩4,069 | +1.33% | 3.7만 |
|---|
| 2026.08.17 | ₩4,069 | ₩4,203 | ₩4,003 | ₩4,003 | -1.64% | 3.6만 |
|---|
| 2026.08.14 | ₩4,136 | ₩4,136 | ₩4,003 | ₩4,056 | -1.94% | 2.6만 |
|---|
| 2026.08.13 | ₩4,029 | ₩4,203 | ₩4,029 | ₩4,149 | +2.98% | 2.8만 |
|---|
| 2026.08.12 | ₩4,136 | ₩4,149 | ₩4,083 | ₩4,123 | -0.32% | 4천 |
|---|
| 2026.08.11 | ₩4,123 | ₩4,149 | ₩4,029 | ₩4,136 | +0.32% | 1.2만 |
|---|
| 2026.08.10 | ₩4,189 | ₩4,189 | ₩4,096 | ₩4,123 | -1.59% | 1.2만 |
|---|
| 2026.08.07 | ₩4,176 | ₩4,203 | ₩4,029 | ₩4,189 | +0.32% | 4.7천 |
|---|
| 2026.08.06 | ₩4,229 | ₩4,283 | ₩3,936 | ₩4,176 | -1.26% | 5.1만 |
|---|
| 2026.08.05 | ₩4,323 | ₩4,323 | ₩4,163 | ₩4,269 | -1.23% | 2.8만 |
|---|
| 2026.08.04 | ₩4,283 | ₩4,483 | ₩4,283 | ₩4,350 | +1.56% | 1.3만 |
|---|
| 2026.08.03 | ₩4,203 | ₩4,456 | ₩4,203 | ₩4,376 | +4.13% | 4.7만 |
|---|
| 2026.07.31 | ₩4,203 | ₩4,269 | ₩4,069 | ₩4,203 | 0.00% | 3.4만 |
|---|
| 2026.07.30 | ₩4,003 | ₩4,243 | ₩4,003 | ₩4,136 | +3.33% | 3.3만 |
|---|
| 2026.07.29 | ₩4,136 | ₩4,309 | ₩4,003 | ₩4,016 | -2.90% | 3.3만 |
|---|
| 2026.07.28 | ₩4,189 | ₩4,256 | ₩4,003 | ₩4,123 | -1.59% | 3.9만 |
|---|
| 2026.07.27 | ₩4,176 | ₩4,216 | ₩4,016 | ₩4,136 | -0.96% | 1.6만 |
|---|
| 2026.07.24 | ₩4,256 | ₩4,269 | ₩4,176 | ₩4,176 | -1.88% | 1.3만 |
|---|
| 2026.07.23 | ₩4,283 | ₩4,363 | ₩4,123 | ₩4,176 | -2.49% | 3.6만 |
|---|
| 2026.07.22 | ₩4,309 | ₩4,363 | ₩4,256 | ₩4,350 | +0.93% | 1.7만 |
|---|
| 2026.07.21 | ₩4,309 | ₩4,483 | ₩4,216 | ₩4,336 | +0.62% | 5.6만 |
|---|
| 2026.07.20 | ₩4,336 | ₩4,563 | ₩4,336 | ₩4,390 | +1.23% | 9.8천 |
|---|
| 2026.07.17 | ₩4,456 | ₩4,603 | ₩4,403 | ₩4,403 | -1.20% | 9.4천 |
|---|
| 2026.07.16 | ₩4,363 | ₩4,496 | ₩4,336 | ₩4,416 | +1.22% | 1.7만 |
|---|
| 2026.07.15 | ₩4,376 | ₩4,403 | ₩4,216 | ₩4,363 | -0.30% | 1.5만 |
|---|
| 2026.07.14 | ₩4,403 | ₩4,496 | ₩4,296 | ₩4,416 | +0.30% | 3.1만 |
|---|
| 2026.07.13 | ₩4,269 | ₩4,403 | ₩4,269 | ₩4,269 | 0.00% | 1.2만 |
|---|
| 2026.07.10 | ₩4,350 | ₩4,443 | ₩4,323 | ₩4,390 | +0.92% | 3.9만 |
|---|
| 2026.07.09 | ₩4,443 | ₩4,670 | ₩4,350 | ₩4,390 | -1.20% | 1.8만 |
|---|
| 2026.07.08 | ₩4,403 | ₩4,470 | ₩4,229 | ₩4,403 | 0.00% | 1.6만 |
|---|
| 2026.07.07 | ₩4,523 | ₩4,590 | ₩4,283 | ₩4,403 | -2.65% | 40.3만 |
|---|
| 2026.07.06 | ₩4,656 | ₩4,670 | ₩4,416 | ₩4,456 | -4.30% | 1.9만 |
|---|
| 2026.07.02 | ₩4,430 | ₩4,656 | ₩4,430 | ₩4,550 | +2.71% | 2.5만 |
|---|
| 2026.07.01 | ₩4,323 | ₩4,536 | ₩4,323 | ₩4,403 | +1.85% | 2만 |
|---|
| 2026.06.30 | ₩4,496 | ₩4,496 | ₩4,363 | ₩4,363 | -2.97% | 3.5만 |
|---|
| 2026.06.29 | ₩4,616 | ₩4,616 | ₩4,483 | ₩4,523 | -2.02% | 2.2만 |
|---|
| 2026.06.26 | ₩4,309 | ₩4,563 | ₩4,296 | ₩4,563 | +5.88% | 3.7만 |
|---|
| 2026.06.25 | ₩4,390 | ₩4,443 | ₩4,309 | ₩4,309 | -1.82% | 4만 |
|---|
| 2026.06.24 | ₩4,309 | ₩4,523 | ₩4,296 | ₩4,296 | -0.31% | 8.7만 |
|---|
| 2026.06.23 | ₩4,336 | ₩4,430 | ₩4,336 | ₩4,363 | +0.62% | 6.2천 |
|---|
| 2026.06.22 | ₩4,456 | ₩4,483 | ₩4,350 | ₩4,443 | -0.30% | 3.2만 |
|---|
| 2026.06.18 | ₩4,336 | ₩4,576 | ₩4,269 | ₩4,483 | +3.38% | 5.5만 |
|---|
| 2026.06.17 | ₩4,309 | ₩4,443 | ₩4,296 | ₩4,336 | +0.62% | 2.9만 |
|---|
| 2026.06.16 | ₩4,243 | ₩4,416 | ₩4,229 | ₩4,323 | +1.89% | 1.8만 |
|---|
| 2026.06.15 | ₩4,443 | ₩4,670 | ₩4,229 | ₩4,283 | -3.60% | 9.3만 |
|---|
| 2026.06.12 | ₩4,390 | ₩4,590 | ₩4,269 | ₩4,536 | +3.34% | 5.3만 |
|---|
| 2026.06.11 | ₩4,229 | ₩4,483 | ₩4,176 | ₩4,390 | +3.79% | 4.4만 |
|---|
| 2026.06.10 | ₩4,243 | ₩4,283 | ₩4,069 | ₩4,216 | -0.63% | 2.5만 |
|---|
| 2026.06.09 | ₩4,029 | ₩4,269 | ₩4,029 | ₩4,203 | +4.30% | 5.6만 |
|---|
| 2026.06.08 | ₩3,829 | ₩4,163 | ₩3,816 | ₩4,096 | +6.97% | 4.8만 |
|---|
| 2026.06.05 | ₩3,762 | ₩3,909 | ₩3,762 | ₩3,829 | +1.77% | 3.9만 |
|---|
| 2026.06.04 | ₩3,749 | ₩3,883 | ₩3,749 | ₩3,789 | +1.07% | 1.1만 |
|---|
| 2026.06.03 | ₩3,869 | ₩3,923 | ₩3,749 | ₩3,749 | -3.10% | 4.8만 |
|---|
| 2026.06.02 | ₩3,976 | ₩4,043 | ₩3,923 | ₩3,923 | -1.34% | 1만 |
|---|
| 2026.06.01 | ₩4,016 | ₩4,136 | ₩3,963 | ₩3,976 | -1.00% | 2.8만 |
|---|
| 2026.05.29 | ₩3,923 | ₩4,336 | ₩3,923 | ₩4,056 | +3.40% | 9.5만 |
|---|
| 2026.05.28 | ₩3,789 | ₩4,523 | ₩3,536 | ₩3,949 | +4.23% | 74만 |
|---|
| 2026.05.27 | ₩3,843 | ₩3,963 | ₩3,562 | ₩3,709 | -3.47% | 9.1만 |
|---|
| 2026.05.26 | ₩3,816 | ₩4,043 | ₩3,802 | ₩3,869 | +1.40% | 10.5만 |
|---|
| 2026.05.22 | ₩3,883 | ₩4,096 | ₩3,816 | ₩3,856 | -0.69% | 7.6만 |
|---|
| 2026.05.21 | ₩3,749 | ₩4,003 | ₩3,749 | ₩3,949 | +5.34% | 8.9만 |
|---|
| 2026.05.20 | ₩3,616 | ₩3,856 | ₩3,522 | ₩3,816 | +5.54% | 11.6만 |
|---|
| 2026.05.19 | ₩3,469 | ₩3,722 | ₩3,336 | ₩3,669 | +5.77% | 16.7만 |
|---|
| 2026.05.18 | ₩3,549 | ₩3,682 | ₩3,416 | ₩3,469 | -2.26% | 5.1만 |
|---|
| 2026.05.15 | ₩3,496 | ₩3,602 | ₩3,336 | ₩3,496 | 0.00% | 8.5만 |
|---|
| 2026.05.14 | ₩3,589 | ₩3,829 | ₩3,269 | ₩3,442 | -4.09% | 76만 |
|---|
| 2026.05.13 | ₩3,762 | ₩3,762 | ₩3,589 | ₩3,589 | -4.61% | 4.1천 |
|---|
| 2026.05.12 | ₩3,682 | ₩3,816 | ₩3,602 | ₩3,722 | +1.09% | 5만 |
|---|
| 2026.05.11 | ₩3,722 | ₩3,883 | ₩3,602 | ₩3,736 | +0.36% | 1.6만 |
|---|
| 2026.05.08 | ₩3,802 | ₩3,963 | ₩3,736 | ₩3,736 | -1.75% | 3.7만 |
|---|
| 2026.05.07 | ₩3,696 | ₩4,083 | ₩3,696 | ₩3,883 | +5.05% | 10.1만 |
|---|
| 2026.05.06 | ₩3,749 | ₩3,829 | ₩3,562 | ₩3,562 | -4.98% | 3.2만 |
|---|
| 2026.05.05 | ₩3,722 | ₩3,923 | ₩3,696 | ₩3,762 | +1.08% | 7.7천 |
|---|
| 2026.05.04 | ₩3,682 | ₩3,896 | ₩3,682 | ₩3,722 | +1.09% | 2.7만 |
|---|
| 2026.05.01 | ₩3,696 | ₩3,843 | ₩3,656 | ₩3,669 | -0.72% | 4.9만 |
|---|
| 2026.04.30 | ₩3,642 | ₩3,816 | ₩3,642 | ₩3,696 | +1.47% | 3.7만 |
|---|
| 2026.04.29 | ₩3,802 | ₩3,843 | ₩3,589 | ₩3,642 | -4.21% | 1.2만 |
|---|
| 2026.04.28 | ₩3,669 | ₩3,896 | ₩3,669 | ₩3,776 | +2.91% | 3.8만 |
|---|
| 2026.04.27 | ₩3,736 | ₩3,736 | ₩3,589 | ₩3,696 | -1.07% | 3.3만 |
|---|
| 2026.04.24 | ₩3,429 | ₩3,749 | ₩3,429 | ₩3,709 | +8.17% | 11.1만 |
|---|
| 2026.04.23 | ₩3,229 | ₩3,496 | ₩3,229 | ₩3,482 | +7.85% | 16.3만 |
|---|
| 2026.04.22 | ₩3,215 | ₩3,322 | ₩3,135 | ₩3,189 | -0.83% | 9.5만 |
|---|
| 2026.04.21 | ₩3,189 | ₩3,309 | ₩3,189 | ₩3,269 | +2.51% | 2.7만 |
|---|
| 2026.04.20 | ₩3,229 | ₩3,269 | ₩3,175 | ₩3,229 | 0.00% | 7.1만 |
|---|
| 2026.04.17 | ₩3,269 | ₩3,336 | ₩3,135 | ₩3,295 | +0.82% | 18.2만 |
|---|
| 2026.04.16 | ₩3,189 | ₩3,295 | ₩3,069 | ₩3,162 | -0.84% | 13.9만 |
|---|
| 2026.04.15 | ₩3,202 | ₩3,295 | ₩3,122 | ₩3,149 | -1.67% | 13.4만 |
|---|
| 2026.04.14 | ₩3,295 | ₩3,295 | ₩3,069 | ₩3,162 | -4.05% | 10.6만 |
|---|
| 2026.04.13 | ₩3,322 | ₩3,336 | ₩3,069 | ₩3,242 | -2.41% | 29.3만 |
|---|
| 2026.04.10 | ₩3,669 | ₩3,669 | ₩3,135 | ₩3,135 | -14.55% | 10.7만 |
|---|
| 2026.04.09 | ₩3,336 | ₩3,336 | ₩3,135 | ₩3,135 | -6.00% | 6.5만 |
|---|
| 2026.04.08 | ₩3,389 | ₩3,562 | ₩3,282 | ₩3,336 | -1.57% | 3.2만 |
|---|
| 2026.04.07 | ₩3,429 | ₩3,469 | ₩3,349 | ₩3,349 | -2.33% | 2.1만 |
|---|
| 2026.04.06 | ₩3,416 | ₩3,602 | ₩3,389 | ₩3,469 | +1.56% | 5.5만 |
|---|
| 2026.04.02 | ₩3,482 | ₩3,496 | ₩3,389 | ₩3,389 | -2.68% | 1.9만 |
|---|
| 2026.04.01 | ₩3,536 | ₩3,602 | ₩3,429 | ₩3,482 | -1.51% | 2.1만 |
|---|
| 2026.03.31 | ₩3,536 | ₩3,669 | ₩3,376 | ₩3,536 | 0.00% | 1.7만 |
|---|
| 2026.03.30 | ₩3,376 | ₩3,522 | ₩3,376 | ₩3,389 | +0.40% | 3.5만 |
|---|
| 2026.03.27 | ₩3,469 | ₩3,536 | ₩3,282 | ₩3,389 | -2.31% | 1.2만 |
|---|
| 2026.03.26 | ₩3,362 | ₩3,536 | ₩3,362 | ₩3,456 | +2.78% | 3.3만 |
|---|
| 2026.03.25 | ₩3,269 | ₩3,429 | ₩3,269 | ₩3,322 | +1.63% | 1.8만 |
|---|
| 2026.03.24 | ₩3,295 | ₩3,456 | ₩3,189 | ₩3,215 | -2.43% | 9.8만 |
|---|
| 2026.03.23 | ₩3,336 | ₩3,402 | ₩3,002 | ₩3,282 | -1.60% | 15.5만 |
|---|
| 2026.03.20 | ₩3,469 | ₩3,629 | ₩3,322 | ₩3,322 | -4.23% | 10.1만 |
|---|
| 2026.03.19 | ₩3,549 | ₩3,562 | ₩3,469 | ₩3,509 | -1.13% | 1.7만 |
|---|
| 2026.03.18 | ₩3,642 | ₩3,642 | ₩3,536 | ₩3,536 | -2.93% | 1.2만 |
|---|
| 2026.03.17 | ₩3,549 | ₩3,642 | ₩3,549 | ₩3,576 | +0.75% | 1.7만 |
|---|
| 2026.03.16 | ₩3,469 | ₩3,602 | ₩3,429 | ₩3,509 | +1.15% | 1.4만 |
|---|
| 2026.03.13 | ₩3,629 | ₩3,629 | ₩3,469 | ₩3,469 | -4.41% | 2만 |
|---|
| 2026.03.12 | ₩3,536 | ₩3,642 | ₩3,456 | ₩3,576 | +1.13% | 9.1천 |
|---|
| 2026.03.11 | ₩3,616 | ₩3,722 | ₩3,482 | ₩3,549 | -1.85% | 3만 |
|---|
| 2026.03.10 | ₩3,549 | ₩3,749 | ₩3,322 | ₩3,576 | +0.75% | 6.4만 |
|---|
| 2026.03.09 | ₩3,616 | ₩3,709 | ₩3,482 | ₩3,522 | -2.58% | 5.8만 |
|---|
| 2026.03.06 | ₩3,762 | ₩3,789 | ₩3,616 | ₩3,762 | 0.00% | 2만 |
|---|
| 2026.03.05 | ₩3,696 | ₩3,816 | ₩3,669 | ₩3,722 | +0.72% | 2.7만 |
|---|
| 2026.03.04 | ₩3,749 | ₩3,816 | ₩3,682 | ₩3,696 | -1.42% | 9.2천 |
|---|
| 2026.03.03 | ₩3,682 | ₩3,816 | ₩3,669 | ₩3,802 | +3.26% | 1.6만 |
|---|
| 2026.03.02 | ₩3,963 | ₩3,963 | ₩3,669 | ₩3,762 | -5.05% | 4.3만 |
|---|
| 2026.02.27 | ₩3,963 | ₩3,989 | ₩3,909 | ₩3,936 | -0.67% | 7.8천 |
|---|
| 2026.02.26 | ₩3,949 | ₩3,989 | ₩3,936 | ₩3,936 | -0.34% | 3.6천 |
|---|
| 2026.02.25 | ₩3,963 | ₩4,016 | ₩3,909 | ₩3,989 | +0.67% | 4.5천 |
|---|
| 2026.02.24 | ₩4,029 | ₩4,109 | ₩3,869 | ₩4,003 | -0.66% | 2.4만 |
|---|
| 2026.02.23 | ₩4,069 | ₩4,189 | ₩3,856 | ₩3,936 | -3.28% | 6.4만 |
|---|
| 2026.02.20 | ₩4,203 | ₩4,229 | ₩4,056 | ₩4,096 | -2.54% | 6.8천 |
|---|
| 2026.02.19 | ₩4,309 | ₩4,309 | ₩4,136 | ₩4,229 | -1.86% | 1.4만 |
|---|
| 2026.02.18 | ₩4,189 | ₩4,483 | ₩4,189 | ₩4,203 | +0.32% | 2.9만 |
|---|
| 2026.02.17 | ₩4,403 | ₩4,456 | ₩4,189 | ₩4,203 | -4.55% | 7.8만 |
|---|
| 2026.02.13 | ₩4,443 | ₩4,550 | ₩4,376 | ₩4,403 | -0.90% | 7.6천 |
|---|
| 2026.02.12 | ₩4,710 | ₩4,710 | ₩4,390 | ₩4,416 | -6.23% | 1.4만 |
|---|
| 2026.02.11 | ₩4,283 | ₩4,803 | ₩4,083 | ₩4,643 | +8.41% | 7.4만 |
|---|
| 2026.02.10 | ₩4,430 | ₩4,483 | ₩4,390 | ₩4,470 | +0.90% | 3.6만 |
|---|
| 2026.02.09 | ₩4,309 | ₩4,483 | ₩4,309 | ₩4,416 | +2.48% | 5만 |
|---|
| 2026.02.06 | ₩4,430 | ₩4,496 | ₩4,336 | ₩4,336 | -2.11% | 1.9만 |
|---|
| 2026.02.05 | ₩4,430 | ₩4,470 | ₩4,189 | ₩4,243 | -4.22% | 3.6만 |
|---|
| 2026.02.04 | ₩4,390 | ₩4,416 | ₩4,243 | ₩4,363 | -0.61% | 9천 |
|---|
| 2026.02.03 | ₩4,470 | ₩4,576 | ₩4,096 | ₩4,376 | -2.09% | 1.3만 |
|---|
| 2026.02.02 | ₩4,483 | ₩4,536 | ₩4,309 | ₩4,496 | +0.30% | 2.9만 |
|---|
| 2026.01.30 | ₩4,523 | ₩4,523 | ₩4,256 | ₩4,456 | -1.47% | 3.1만 |
|---|
| 2026.01.29 | ₩4,496 | ₩4,550 | ₩4,390 | ₩4,523 | +0.59% | 1.3만 |
|---|
| 2026.01.28 | ₩4,563 | ₩4,563 | ₩4,243 | ₩4,536 | -0.58% | 2.1만 |
|---|
| 2026.01.27 | ₩4,323 | ₩4,443 | ₩4,323 | ₩4,443 | +2.78% | 2.2만 |
|---|
| 2026.01.26 | ₩4,283 | ₩4,376 | ₩4,229 | ₩4,376 | +2.18% | 2.1만 |
|---|
| 2026.01.23 | ₩4,283 | ₩4,363 | ₩4,163 | ₩4,229 | -1.25% | 2.8만 |
|---|
| 2026.01.22 | ₩4,096 | ₩4,283 | ₩4,083 | ₩4,216 | +2.93% | 2.4만 |
|---|
| 2026.01.21 | ₩4,096 | ₩4,189 | ₩4,083 | ₩4,083 | -0.33% | 9.5천 |
|---|
| 2026.01.20 | ₩4,229 | ₩4,243 | ₩4,096 | ₩4,096 | -3.15% | 4.1만 |
|---|
| 2026.01.16 | ₩4,390 | ₩4,390 | ₩4,163 | ₩4,243 | -3.34% | 3.7천 |
|---|
| 2026.01.15 | ₩4,229 | ₩4,269 | ₩4,203 | ₩4,269 | +0.95% | 6.4천 |
|---|
| 2026.01.14 | ₩4,256 | ₩4,269 | ₩4,203 | ₩4,203 | -1.25% | 7.9천 |
|---|
| 2026.01.13 | ₩4,283 | ₩4,323 | ₩4,229 | ₩4,269 | -0.31% | 9.9천 |
|---|
| 2026.01.12 | ₩4,323 | ₩4,416 | ₩4,283 | ₩4,296 | -0.62% | 1.4만 |
|---|
| 2026.01.09 | ₩4,309 | ₩4,470 | ₩4,163 | ₩4,256 | -1.24% | 3.8만 |
|---|
| 2026.01.08 | ₩4,296 | ₩4,536 | ₩4,176 | ₩4,376 | +1.86% | 6.4만 |
|---|
| 2026.01.07 | ₩4,189 | ₩4,269 | ₩4,163 | ₩4,189 | 0.00% | 9천 |
|---|
| 2026.01.06 | ₩4,269 | ₩4,269 | ₩4,176 | ₩4,176 | -2.19% | 1.7만 |
|---|
| 2026.01.05 | ₩4,256 | ₩4,550 | ₩4,176 | ₩4,216 | -0.94% | 2.9만 |
|---|
| 2026.01.02 | ₩4,430 | ₩4,496 | ₩4,256 | ₩4,256 | -3.92% | 1.8만 |
|---|
| 2025.12.31 | ₩4,309 | ₩4,496 | ₩4,243 | ₩4,403 | +2.17% | 5만 |
|---|
| 2025.12.30 | ₩4,443 | ₩4,563 | ₩4,256 | ₩4,309 | -3.00% | 4.3만 |
|---|
| 2025.12.29 | ₩4,430 | ₩4,643 | ₩4,336 | ₩4,443 | +0.30% | 10만 |
|---|
| 2025.12.26 | ₩4,123 | ₩4,430 | ₩4,123 | ₩4,390 | +6.47% | 8.7만 |
|---|
| 2025.12.24 | ₩4,029 | ₩4,243 | ₩4,029 | ₩4,109 | +1.99% | 4.4만 |
|---|
| 2025.12.23 | ₩4,003 | ₩4,296 | ₩3,976 | ₩4,029 | +0.67% | 15.3만 |
|---|
| 2025.12.22 | ₩3,869 | ₩3,989 | ₩3,869 | ₩3,949 | +2.07% | 1.7만 |
|---|
| 2025.12.19 | ₩3,843 | ₩3,883 | ₩3,802 | ₩3,802 | -1.04% | 2.9만 |
|---|
| 2025.12.18 | ₩3,749 | ₩3,869 | ₩3,669 | ₩3,789 | +1.07% | 2.5만 |
|---|
| 2025.12.17 | ₩3,923 | ₩3,923 | ₩3,656 | ₩3,749 | -4.42% | 1.6만 |
|---|
| 2025.12.16 | ₩3,749 | ₩3,963 | ₩3,656 | ₩3,762 | +0.36% | 1.9만 |
|---|
| 2025.12.15 | ₩3,749 | ₩3,856 | ₩3,696 | ₩3,802 | +1.42% | 2.6만 |
|---|
| 2025.12.12 | ₩3,869 | ₩3,909 | ₩3,762 | ₩3,789 | -2.07% | 1.5만 |
|---|
| 2025.12.11 | ₩3,856 | ₩3,936 | ₩3,762 | ₩3,829 | -0.69% | 2.4만 |
|---|
| 2025.12.10 | ₩3,976 | ₩4,189 | ₩3,883 | ₩3,909 | -1.68% | 13.2만 |
|---|
| 2025.12.09 | ₩3,989 | ₩4,189 | ₩3,829 | ₩4,056 | +1.67% | 6.1만 |
|---|
| 2025.12.08 | ₩3,923 | ₩4,056 | ₩3,883 | ₩3,923 | 0.00% | 2만 |
|---|
| 2025.12.05 | ₩3,896 | ₩3,989 | ₩3,883 | ₩3,883 | -0.34% | 4.2천 |
|---|
| 2025.12.04 | ₩3,896 | ₩3,909 | ₩3,802 | ₩3,883 | -0.34% | 1.2만 |
|---|
| 2025.12.03 | ₩3,776 | ₩4,016 | ₩3,749 | ₩3,802 | +0.71% | 4.3만 |
|---|
| 2025.12.02 | ₩3,883 | ₩3,923 | ₩3,816 | ₩3,829 | -1.37% | 1.1만 |
|---|
| 2025.12.01 | ₩4,243 | ₩4,243 | ₩3,816 | ₩3,816 | -10.06% | 4.3만 |
|---|
| 2025.11.28 | ₩4,336 | ₩4,336 | ₩4,123 | ₩4,229 | -2.46% | 7.8만 |
|---|
| 2025.11.26 | ₩4,229 | ₩4,336 | ₩4,056 | ₩4,069 | -3.79% | 12.5만 |
|---|
| 2025.11.25 | ₩3,869 | ₩4,176 | ₩3,789 | ₩4,043 | +4.48% | 10만 |
|---|
| 2025.11.24 | ₩4,016 | ₩4,256 | ₩3,883 | ₩3,909 | -2.66% | 3만 |
|---|
| 2025.11.21 | ₩4,149 | ₩4,203 | ₩3,976 | ₩4,043 | -2.57% | 4.3만 |
|---|
| 2025.11.20 | ₩4,243 | ₩4,256 | ₩3,883 | ₩4,096 | -3.46% | 7.4만 |
|---|
| 2025.11.19 | ₩4,149 | ₩4,149 | ₩3,963 | ₩4,069 | -1.93% | 7.3만 |
|---|
| 2025.11.18 | ₩4,003 | ₩4,256 | ₩3,976 | ₩4,056 | +1.33% | 9.9만 |
|---|
| 2025.11.17 | ₩3,949 | ₩4,256 | ₩3,883 | ₩3,963 | +0.34% | 4.5만 |
|---|
| 2025.11.14 | ₩3,976 | ₩4,096 | ₩3,949 | ₩3,949 | -0.67% | 3.9만 |
|---|
| 2025.11.13 | ₩3,989 | ₩4,176 | ₩3,963 | ₩4,029 | +1.00% | 4.5만 |
|---|
| 2025.11.12 | ₩3,629 | ₩4,256 | ₩3,629 | ₩3,989 | +9.93% | 8.1만 |
|---|
| 2025.11.11 | ₩3,883 | ₩4,003 | ₩3,762 | ₩3,869 | -0.34% | 2.5만 |
|---|
| 2025.11.10 | ₩3,816 | ₩4,069 | ₩3,789 | ₩3,883 | +1.75% | 4.2만 |
|---|
| 2025.11.07 | ₩3,869 | ₩3,989 | ₩3,776 | ₩3,816 | -1.38% | 3.9만 |
|---|
| 2025.11.06 | ₩3,469 | ₩4,176 | ₩3,469 | ₩3,776 | +8.85% | 17.9만 |
|---|
| 2025.11.05 | ₩3,095 | ₩3,322 | ₩3,095 | ₩3,309 | +6.90% | 3.5만 |
|---|
| 2025.11.04 | ₩3,349 | ₩3,416 | ₩3,109 | ₩3,109 | -7.17% | 6.7만 |
|---|
| 2025.11.03 | ₩3,349 | ₩3,549 | ₩3,349 | ₩3,362 | +0.40% | 3.6만 |
|---|
| 2025.10.31 | ₩3,429 | ₩3,469 | ₩3,349 | ₩3,416 | -0.39% | 2.4만 |
|---|
| 2025.10.30 | ₩3,362 | ₩3,456 | ₩3,362 | ₩3,376 | +0.40% | 2.2만 |
|---|
| 2025.10.29 | ₩3,576 | ₩3,616 | ₩3,402 | ₩3,442 | -3.73% | 2.5만 |
|---|
| 2025.10.28 | ₩3,629 | ₩3,682 | ₩3,482 | ₩3,482 | -4.04% | 6.2만 |
|---|
| 2025.10.27 | ₩3,509 | ₩3,682 | ₩3,442 | ₩3,616 | +3.04% | 6만 |
|---|
| 2025.10.24 | ₩3,589 | ₩3,642 | ₩3,402 | ₩3,456 | -3.72% | 5.3만 |
|---|
| 2025.10.23 | ₩3,429 | ₩3,629 | ₩3,376 | ₩3,616 | +5.45% | 7.5만 |
|---|
| 2025.10.22 | ₩3,549 | ₩3,602 | ₩3,416 | ₩3,429 | -3.38% | 6.2만 |
|---|
| 2025.10.21 | ₩3,736 | ₩3,843 | ₩3,602 | ₩3,629 | -2.86% | 2.3만 |
|---|
| 2025.10.20 | ₩3,709 | ₩3,789 | ₩3,669 | ₩3,722 | +0.36% | 6.2만 |
|---|
| 2025.10.17 | ₩3,669 | ₩3,816 | ₩3,616 | ₩3,616 | -1.45% | 4.1만 |
|---|
| 2025.10.16 | ₩3,736 | ₩3,802 | ₩3,669 | ₩3,669 | -1.79% | 5.8만 |
|---|
| 2025.10.15 | ₩3,762 | ₩3,843 | ₩3,696 | ₩3,736 | -0.71% | 6.7만 |
|---|
| 2025.10.14 | ₩3,802 | ₩3,949 | ₩3,696 | ₩3,856 | +1.40% | 5.7만 |
|---|
| 2025.10.13 | ₩3,682 | ₩3,923 | ₩3,642 | ₩3,696 | +0.36% | 4.7만 |
|---|
| 2025.10.10 | ₩3,816 | ₩4,203 | ₩3,656 | ₩3,682 | -3.50% | 7.7만 |
|---|