시장 데이터를 불러오는 중
전체 종목
Erayak Power Solution Group Inc. - Class A Ordinary Shares 과거 주가
Erayak Power Solution Group Inc. - Class A Ordinary Shares · RAYA · NASDAQ
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Erayak Power Solution Group Inc. - Class A Ordinary Shares · RAYA · NASDAQ
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,325 | ₩2,439 | ₩2,272 | ₩2,285 | -1.72% | 9.3천 |
| 2026.10.08 | ₩2,499 | ₩2,500 | ₩2,285 | ₩2,312 | -7.49% | 2.4만 |
| 2026.10.07 | ₩2,532 | ₩2,532 | ₩2,459 | ₩2,466 | -2.64% | 5천 |
| 2026.10.06 | ₩2,606 | ₩2,606 | ₩2,459 | ₩2,486 | -4.62% | 6.8천 |
| 2026.10.05 | ₩2,633 | ₩2,633 | ₩2,459 | ₩2,526 | -4.06% | 9.3천 |
| 2026.10.02 | ₩2,540 | ₩2,633 | ₩2,486 | ₩2,633 | +3.63% | 5.1천 |
| 2026.10.01 | ₩2,539 | ₩2,686 | ₩2,486 | ₩2,486 | -2.11% | 1.7만 |
| 2026.09.30 | ₩2,486 | ₩2,659 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,619 |
| +5.38% |
| 2.5만 |
| 2026.09.29 | ₩2,352 | ₩2,499 | ₩2,352 | ₩2,486 | +5.68% | 2.9천 |
|---|
| 2026.09.28 | ₩2,526 | ₩2,566 | ₩2,299 | ₩2,405 | -4.76% | 6.7만 |
|---|
| 2026.09.25 | ₩2,539 | ₩2,790 | ₩2,486 | ₩2,566 | +1.05% | 1.8만 |
|---|
| 2026.09.24 | ₩2,526 | ₩2,593 | ₩2,452 | ₩2,593 | +2.65% | 1만 |
|---|
| 2026.09.23 | ₩2,419 | ₩2,913 | ₩2,352 | ₩2,552 | +5.52% | 21.7만 |
|---|
| 2026.09.22 | ₩2,432 | ₩2,472 | ₩2,325 | ₩2,432 | 0.00% | 1.9만 |
|---|
| 2026.09.21 | ₩2,686 | ₩2,748 | ₩2,405 | ₩2,432 | -9.45% | 4만 |
|---|
| 2026.09.18 | ₩2,913 | ₩2,953 | ₩2,405 | ₩2,566 | -11.93% | 5만 |
|---|
| 2026.09.17 | ₩3,034 | ₩3,207 | ₩2,579 | ₩2,873 | -5.29% | 6.4만 |
|---|
| 2026.09.16 | ₩2,646 | ₩3,247 | ₩2,579 | ₩2,980 | +12.63% | 61.3만 |
|---|
| 2026.09.15 | ₩2,539 | ₩2,606 | ₩2,392 | ₩2,606 | +2.63% | 6.1만 |
|---|
| 2026.09.14 | ₩2,686 | ₩3,100 | ₩2,205 | ₩2,606 | -2.99% | 277.9만 |
|---|
| 2026.09.11 | ₩2,931 | ₩2,953 | ₩2,873 | ₩2,873 | -1.96% | 5.2천 |
|---|
| 2026.09.10 | ₩2,961 | ₩3,054 | ₩2,927 | ₩2,927 | -1.17% | 4천 |
|---|
| 2026.09.09 | ₩3,032 | ₩3,034 | ₩2,972 | ₩3,003 | -0.97% | 4.5천 |
|---|
| 2026.09.08 | ₩3,034 | ₩3,034 | ₩3,007 | ₩3,007 | -0.88% | 1.7천 |
|---|
| 2026.09.04 | ₩3,007 | ₩3,067 | ₩3,007 | ₩3,060 | +1.78% | 4.3천 |
|---|
| 2026.09.03 | ₩3,060 | ₩3,087 | ₩2,940 | ₩2,940 | -3.93% | 4.7천 |
|---|
| 2026.09.02 | ₩3,020 | ₩3,154 | ₩3,020 | ₩3,074 | +1.77% | 6.8천 |
|---|
| 2026.09.01 | ₩3,060 | ₩3,060 | ₩3,011 | ₩3,020 | -1.31% | 3.8천 |
|---|
| 2026.08.31 | ₩3,087 | ₩3,127 | ₩3,060 | ₩3,114 | +0.87% | 3천 |
|---|
| 2026.08.28 | ₩3,047 | ₩3,222 | ₩3,047 | ₩3,114 | +2.19% | 8.9천 |
|---|
| 2026.08.27 | ₩3,060 | ₩3,094 | ₩3,042 | ₩3,042 | -0.61% | 4.3천 |
|---|
| 2026.08.26 | ₩3,034 | ₩3,034 | ₩3,027 | ₩3,028 | -0.18% | 4.1천 |
|---|
| 2026.08.25 | ₩3,060 | ₩3,060 | ₩2,940 | ₩3,007 | -1.75% | 9.4천 |
|---|
| 2026.08.24 | ₩3,007 | ₩3,034 | ₩3,007 | ₩3,034 | +0.89% | 3천 |
|---|
| 2026.08.21 | ₩3,114 | ₩3,140 | ₩3,087 | ₩3,140 | +0.86% | 3.6천 |
|---|
| 2026.08.20 | ₩3,134 | ₩3,134 | ₩3,007 | ₩3,047 | -2.77% | 6천 |
|---|
| 2026.08.19 | ₩3,154 | ₩3,154 | ₩2,940 | ₩3,140 | -0.42% | 1만 |
|---|
| 2026.08.18 | ₩3,140 | ₩3,194 | ₩3,100 | ₩3,147 | +0.21% | 1만 |
|---|
| 2026.08.17 | ₩3,341 | ₩3,461 | ₩3,074 | ₩3,100 | -7.20% | 4.8만 |
|---|
| 2026.08.14 | ₩3,287 | ₩3,328 | ₩3,247 | ₩3,314 | +0.81% | 5천 |
|---|
| 2026.08.13 | ₩3,475 | ₩3,475 | ₩3,287 | ₩3,348 | -3.65% | 2.3만 |
|---|
| 2026.08.12 | ₩3,207 | ₩3,394 | ₩3,207 | ₩3,394 | +5.83% | 3.7만 |
|---|
| 2026.08.11 | ₩3,087 | ₩3,488 | ₩3,034 | ₩3,194 | +3.46% | 8만 |
|---|
| 2026.08.10 | ₩3,221 | ₩3,263 | ₩2,940 | ₩3,087 | -4.15% | 2.5만 |
|---|
| 2026.08.07 | ₩3,321 | ₩4,330 | ₩2,673 | ₩3,247 | -2.21% | 47.4만 |
|---|
| 2026.08.06 | ₩3,354 | ₩3,354 | ₩3,274 | ₩3,274 | -2.39% | 3.6천 |
|---|
| 2026.08.05 | ₩3,287 | ₩3,287 | ₩2,940 | ₩3,234 | -1.63% | 2.2만 |
|---|
| 2026.08.04 | ₩3,274 | ₩3,334 | ₩3,207 | ₩3,207 | -2.04% | 6.9천 |
|---|
| 2026.08.03 | ₩3,341 | ₩3,341 | ₩3,194 | ₩3,287 | -1.60% | 5.9천 |
|---|
| 2026.07.31 | ₩3,320 | ₩3,320 | ₩3,047 | ₩3,140 | -5.39% | 1.1만 |
|---|
| 2026.07.30 | ₩2,873 | ₩3,207 | ₩2,873 | ₩3,020 | +5.12% | 1.3만 |
|---|
| 2026.07.29 | ₩3,181 | ₩3,221 | ₩2,820 | ₩2,846 | -10.50% | 9.1천 |
|---|
| 2026.07.28 | ₩3,449 | ₩3,528 | ₩3,207 | ₩3,234 | -6.24% | 8.1천 |
|---|
| 2026.07.27 | ₩3,401 | ₩3,401 | ₩3,401 | ₩3,401 | 0.00% | 1천 |
|---|
| 2026.07.24 | ₩3,622 | ₩3,702 | ₩3,475 | ₩3,635 | +0.37% | 3.6천 |
|---|
| 2026.07.23 | ₩3,501 | ₩3,822 | ₩3,501 | ₩3,722 | +6.30% | 1.8만 |
|---|
| 2026.07.22 | ₩3,608 | ₩3,742 | ₩3,475 | ₩3,475 | -3.70% | 2만 |
|---|
| 2026.07.21 | ₩3,648 | ₩3,648 | ₩3,488 | ₩3,568 | -2.20% | 8.6천 |
|---|
| 2026.07.20 | ₩3,515 | ₩3,608 | ₩3,461 | ₩3,595 | +2.28% | 9.1천 |
|---|
| 2026.07.17 | ₩3,501 | ₩3,608 | ₩3,328 | ₩3,501 | 0.00% | 1.3만 |
|---|
| 2026.07.16 | ₩3,688 | ₩3,699 | ₩3,481 | ₩3,581 | -2.90% | 2만 |
|---|
| 2026.07.15 | ₩3,662 | ₩3,942 | ₩3,662 | ₩3,942 | +7.66% | 14.4만 |
|---|
| 2026.07.14 | ₩3,595 | ₩3,728 | ₩3,595 | ₩3,728 | +3.72% | 3.1천 |
|---|
| 2026.07.13 | ₩3,809 | ₩4,009 | ₩3,541 | ₩3,668 | -3.68% | 1.6만 |
|---|
| 2026.07.10 | ₩3,795 | ₩4,075 | ₩3,728 | ₩3,889 | +2.46% | 2.3만 |
|---|
| 2026.07.09 | ₩3,862 | ₩4,022 | ₩3,528 | ₩3,835 | -0.69% | 3만 |
|---|
| 2026.07.08 | ₩3,608 | ₩3,735 | ₩3,572 | ₩3,715 | +2.96% | 1.5만 |
|---|
| 2026.07.07 | ₩3,769 | ₩3,909 | ₩3,592 | ₩3,715 | -1.42% | 1.5만 |
|---|
| 2026.07.06 | ₩3,742 | ₩3,889 | ₩3,341 | ₩3,889 | +3.93% | 4만 |
|---|
| 2026.07.02 | ₩3,849 | ₩3,916 | ₩3,662 | ₩3,728 | -3.13% | 49.4만 |
|---|
| 2026.07.01 | ₩3,555 | ₩3,755 | ₩3,555 | ₩3,688 | +3.76% | 8.4천 |
|---|
| 2026.06.30 | ₩3,702 | ₩3,809 | ₩3,662 | ₩3,755 | +1.44% | 4.2만 |
|---|
| 2026.06.29 | ₩3,648 | ₩3,902 | ₩3,555 | ₩3,662 | +0.37% | 2.8만 |
|---|
| 2026.06.26 | ₩3,849 | ₩3,929 | ₩3,555 | ₩3,715 | -3.47% | 2.9만 |
|---|
| 2026.06.25 | ₩3,501 | ₩4,129 | ₩3,381 | ₩3,675 | +4.96% | 19.9만 |
|---|
| 2026.06.24 | ₩3,675 | ₩3,675 | ₩3,425 | ₩3,425 | -6.80% | 2.7만 |
|---|
| 2026.06.23 | ₩3,622 | ₩3,708 | ₩3,555 | ₩3,674 | +1.44% | 1.2만 |
|---|
| 2026.06.22 | ₩3,969 | ₩3,969 | ₩3,688 | ₩3,749 | -5.56% | 2.3만 |
|---|
| 2026.06.18 | ₩4,009 | ₩4,169 | ₩3,916 | ₩3,969 | -1.00% | 2.6만 |
|---|
| 2026.06.17 | ₩4,156 | ₩4,290 | ₩4,076 | ₩4,129 | -0.64% | 1.2만 |
|---|
| 2026.06.16 | ₩4,316 | ₩4,423 | ₩4,143 | ₩4,156 | -3.72% | 1.3만 |
|---|
| 2026.06.15 | ₩4,263 | ₩4,731 | ₩4,143 | ₩4,323 | +1.41% | 4.7만 |
|---|
| 2026.06.12 | ₩4,677 | ₩4,677 | ₩4,076 | ₩4,223 | -9.71% | 5.6만 |
|---|
| 2026.06.11 | ₩4,704 | ₩4,733 | ₩4,410 | ₩4,677 | -0.57% | 11만 |
|---|
| 2026.06.10 | ₩4,597 | ₩5,011 | ₩4,383 | ₩4,677 | +1.74% | 16만 |
|---|
| 2026.06.09 | ₩5,279 | ₩5,345 | ₩4,383 | ₩4,383 | -16.96% | 11.8만 |
|---|
| 2026.06.08 | ₩4,985 | ₩5,559 | ₩4,985 | ₩5,078 | +1.88% | 5.1만 |
|---|
| 2026.06.05 | ₩4,651 | ₩5,345 | ₩4,399 | ₩4,985 | +7.18% | 6.6만 |
|---|
| 2026.06.04 | ₩4,677 | ₩4,776 | ₩4,345 | ₩4,597 | -1.71% | 1.9만 |
|---|
| 2026.06.03 | ₩5,359 | ₩5,372 | ₩4,744 | ₩4,918 | -8.23% | 2.8만 |
|---|
| 2026.06.02 | ₩5,158 | ₩6,107 | ₩4,945 | ₩5,359 | +3.89% | 13만 |
|---|
| 2026.06.01 | ₩4,570 | ₩5,158 | ₩4,570 | ₩5,051 | +10.53% | 8만 |
|---|
| 2026.05.29 | ₩4,156 | ₩4,798 | ₩4,103 | ₩4,597 | +10.61% | 5만 |
|---|
| 2026.05.28 | ₩4,116 | ₩4,143 | ₩4,022 | ₩4,022 | -2.27% | 1.1만 |
|---|
| 2026.05.27 | ₩4,116 | ₩4,278 | ₩4,103 | ₩4,129 | +0.32% | 7.8천 |
|---|
| 2026.05.26 | ₩4,210 | ₩4,330 | ₩4,156 | ₩4,223 | +0.32% | 1.5만 |
|---|
| 2026.05.22 | ₩4,223 | ₩4,357 | ₩4,129 | ₩4,236 | +0.32% | 8.3천 |
|---|
| 2026.05.21 | ₩4,236 | ₩4,236 | ₩4,009 | ₩4,169 | -1.58% | 2.6만 |
|---|
| 2026.05.20 | ₩4,223 | ₩4,315 | ₩4,049 | ₩4,049 | -4.11% | 1만 |
|---|
| 2026.05.19 | ₩4,316 | ₩4,330 | ₩4,156 | ₩4,196 | -2.79% | 2.8만 |
|---|
| 2026.05.18 | ₩4,584 | ₩4,584 | ₩4,276 | ₩4,290 | -6.41% | 9.4천 |
|---|
| 2026.05.15 | ₩4,410 | ₩4,891 | ₩4,357 | ₩4,450 | +0.91% | 1.8만 |
|---|
| 2026.05.14 | ₩4,664 | ₩4,732 | ₩4,504 | ₩4,504 | -3.44% | 6천 |
|---|
| 2026.05.13 | ₩4,397 | ₩4,878 | ₩4,276 | ₩4,530 | +3.04% | 5.9만 |
|---|
| 2026.05.12 | ₩4,570 | ₩4,597 | ₩4,410 | ₩4,477 | -2.05% | 1.3만 |
|---|
| 2026.05.11 | ₩5,212 | ₩5,292 | ₩4,624 | ₩4,664 | -10.51% | 3.9만 |
|---|
| 2026.05.08 | ₩6,080 | ₩6,254 | ₩5,239 | ₩5,292 | -12.97% | 5.7만 |
|---|
| 2026.05.07 | ₩6,080 | ₩6,588 | ₩5,533 | ₩5,987 | -1.54% | 11.4만 |
|---|
| 2026.05.06 | ₩5,867 | ₩6,334 | ₩5,773 | ₩6,147 | +4.78% | 6.6만 |
|---|
| 2026.05.05 | ₩5,639 | ₩6,272 | ₩5,479 | ₩5,974 | +5.92% | 13.2만 |
|---|
| 2026.05.04 | ₩4,931 | ₩5,947 | ₩4,931 | ₩5,506 | +11.65% | 17.9만 |
|---|
| 2026.05.01 | ₩4,771 | ₩5,105 | ₩4,689 | ₩4,945 | +3.64% | 2.9만 |
|---|
| 2026.04.30 | ₩4,784 | ₩5,025 | ₩4,557 | ₩4,985 | +4.19% | 2.7만 |
|---|
| 2026.04.29 | ₩4,811 | ₩5,279 | ₩4,544 | ₩4,918 | +2.22% | 26.9만 |
|---|
| 2026.04.28 | ₩4,357 | ₩4,904 | ₩4,144 | ₩4,771 | +9.51% | 7.8만 |
|---|
| 2026.04.27 | ₩4,651 | ₩4,651 | ₩4,316 | ₩4,544 | -2.30% | 2.4만 |
|---|
| 2026.04.24 | ₩4,677 | ₩4,811 | ₩4,492 | ₩4,530 | -3.14% | 2.3만 |
|---|
| 2026.04.23 | ₩4,891 | ₩4,987 | ₩4,584 | ₩4,637 | -5.19% | 3.2만 |
|---|
| 2026.04.22 | ₩4,931 | ₩5,220 | ₩4,878 | ₩5,051 | +2.44% | 4.8만 |
|---|
| 2026.04.21 | ₩5,546 | ₩5,546 | ₩4,691 | ₩5,345 | -3.61% | 7.6만 |
|---|
| 2026.04.20 | ₩6,107 | ₩6,548 | ₩5,279 | ₩5,786 | -5.25% | 8.6만 |
|---|
| 2026.04.17 | ₩6,762 | ₩7,256 | ₩6,147 | ₩6,227 | -7.91% | 10.7만 |
|---|
| 2026.04.16 | ₩6,976 | ₩7,216 | ₩6,281 | ₩7,096 | +1.72% | 18.5만 |
|---|
| 2026.04.15 | ₩7,978 | ₩8,660 | ₩7,684 | ₩8,352 | +4.69% | 12.8만 |
|---|
| 2026.04.14 | ₩9,328 | ₩9,355 | ₩7,457 | ₩8,339 | -10.60% | 26.5만 |
|---|
| 2026.04.13 | ₩9,849 | ₩10,317 | ₩8,967 | ₩10,277 | +4.34% | 80.7만 |
|---|
| 2026.04.10 | ₩11,747 | ₩14,700 | ₩9,475 | ₩12,709 | +8.19% | 4208.9만 |
|---|
| 2026.04.09 | ₩5,813 | ₩6,134 | ₩5,452 | ₩6,107 | +5.06% | 186.3만 |
|---|
| 2026.04.08 | ₩5,345 | ₩5,680 | ₩5,345 | ₩5,613 | +5.00% | 3.3만 |
|---|
| 2026.04.07 | ₩5,198 | ₩5,345 | ₩4,811 | ₩5,345 | +2.83% | 1.2만 |
|---|
| 2026.04.06 | ₩5,239 | ₩5,466 | ₩4,971 | ₩5,305 | +1.28% | 1.7만 |
|---|
| 2026.04.02 | ₩5,011 | ₩5,078 | ₩4,824 | ₩5,078 | +1.33% | 1.7만 |
|---|
| 2026.04.01 | ₩4,838 | ₩5,599 | ₩4,824 | ₩5,305 | +9.67% | 2.4만 |
|---|
| 2026.03.31 | ₩4,798 | ₩4,985 | ₩4,544 | ₩4,945 | +3.06% | 1.6만 |
|---|
| 2026.03.30 | ₩5,305 | ₩5,305 | ₩4,570 | ₩4,798 | -9.57% | 3.4만 |
|---|
| 2026.03.27 | ₩5,653 | ₩5,653 | ₩5,065 | ₩5,345 | -5.44% | 2.7만 |
|---|
| 2026.03.26 | ₩5,466 | ₩5,907 | ₩5,372 | ₩5,813 | +6.36% | 2.7만 |
|---|
| 2026.03.25 | ₩5,613 | ₩6,334 | ₩5,092 | ₩5,760 | +2.62% | 15.7만 |
|---|
| 2026.03.24 | ₩6,027 | ₩6,815 | ₩4,169 | ₩5,506 | -8.65% | 231.9만 |
|---|
| 2026.03.23 | ₩9,368 | ₩9,609 | ₩7,230 | ₩8,526 | -8.99% | 2.3만 |
|---|
| 2026.03.20 | ₩10,023 | ₩10,023 | ₩9,355 | ₩9,368 | -6.53% | 4.2천 |
|---|
| 2026.03.19 | ₩10,210 | ₩10,277 | ₩9,488 | ₩9,542 | -6.54% | 9.1천 |
|---|
| 2026.03.18 | ₩10,704 | ₩11,439 | ₩10,183 | ₩10,303 | -3.75% | 1.1만 |
|---|
| 2026.03.17 | ₩10,838 | ₩11,987 | ₩10,838 | ₩11,119 | +2.59% | 3.6천 |
|---|
| 2026.03.16 | ₩11,145 | ₩11,667 | ₩10,825 | ₩11,065 | -0.72% | 8.3천 |
|---|
| 2026.03.13 | ₩11,840 | ₩12,108 | ₩11,226 | ₩11,226 | -5.19% | 6.7천 |
|---|
| 2026.03.12 | ₩11,867 | ₩12,027 | ₩11,626 | ₩11,626 | -2.03% | 5.9천 |
|---|
| 2026.03.11 | ₩12,415 | ₩12,549 | ₩11,947 | ₩12,134 | -2.26% | 4.8천 |
|---|
| 2026.03.10 | ₩13,096 | ₩13,096 | ₩11,760 | ₩12,428 | -5.10% | 1.2만 |
|---|
| 2026.03.09 | ₩10,531 | ₩13,765 | ₩10,076 | ₩13,497 | +28.17% | 4.6만 |
|---|
| 2026.03.06 | ₩11,266 | ₩11,266 | ₩10,036 | ₩10,290 | -8.66% | 1.8만 |
|---|
| 2026.03.05 | ₩11,132 | ₩12,228 | ₩10,344 | ₩10,972 | -1.44% | 4.8만 |
|---|
| 2026.03.04 | ₩10,557 | ₩11,733 | ₩10,223 | ₩10,905 | +3.29% | 3만 |
|---|
| 2026.03.03 | ₩10,210 | ₩10,344 | ₩10,023 | ₩10,183 | -0.26% | 4.7천 |
|---|
| 2026.03.02 | ₩11,092 | ₩11,092 | ₩9,956 | ₩10,344 | -6.75% | 8.4천 |
|---|
| 2026.02.27 | ₩11,359 | ₩11,359 | ₩10,825 | ₩10,958 | -3.53% | 5.4천 |
|---|
| 2026.02.26 | ₩11,760 | ₩12,001 | ₩11,052 | ₩11,506 | -2.16% | 4.4천 |
|---|
| 2026.02.25 | ₩11,880 | ₩12,161 | ₩10,958 | ₩12,001 | +1.01% | 7.2천 |
|---|
| 2026.02.24 | ₩11,934 | ₩12,321 | ₩11,199 | ₩12,161 | +1.90% | 2만 |
|---|
| 2026.02.23 | ₩11,025 | ₩12,161 | ₩10,504 | ₩12,054 | +9.33% | 1.2만 |
|---|
| 2026.02.20 | ₩11,359 | ₩11,493 | ₩10,691 | ₩11,319 | -0.35% | 1.1만 |
|---|
| 2026.02.19 | ₩11,172 | ₩11,453 | ₩10,958 | ₩11,359 | +1.67% | 5.7천 |
|---|
| 2026.02.18 | ₩10,932 | ₩11,653 | ₩10,504 | ₩11,506 | +5.26% | 1.8만 |
|---|
| 2026.02.17 | ₩11,119 | ₩11,119 | ₩10,023 | ₩10,691 | -3.85% | 2.4만 |
|---|
| 2026.02.13 | ₩12,027 | ₩12,428 | ₩11,359 | ₩12,308 | +2.33% | 35.9만 |
|---|
| 2026.02.12 | ₩11,961 | ₩12,335 | ₩11,319 | ₩12,335 | +3.13% | 1.2만 |
|---|
| 2026.02.11 | ₩12,027 | ₩12,361 | ₩10,958 | ₩12,361 | +2.78% | 1.9만 |
|---|
| 2026.02.10 | ₩12,829 | ₩13,070 | ₩11,974 | ₩12,442 | -3.02% | 2.5만 |
|---|
| 2026.02.09 | ₩13,497 | ₩16,304 | ₩11,894 | ₩12,762 | -5.45% | 11.1만 |
|---|
| 2026.02.06 | ₩13,096 | ₩13,898 | ₩13,043 | ₩13,364 | +2.04% | 2.4만 |
|---|
| 2026.02.05 | ₩13,898 | ₩13,898 | ₩12,027 | ₩13,497 | -2.88% | 2.4만 |
|---|
| 2026.02.04 | ₩15,235 | ₩15,235 | ₩13,364 | ₩13,898 | -8.77% | 3.7만 |
|---|
| 2026.02.03 | ₩17,453 | ₩17,506 | ₩15,114 | ₩15,903 | -8.88% | 4.3만 |
|---|
| 2026.02.02 | ₩16,705 | ₩18,308 | ₩16,304 | ₩17,774 | +6.40% | 4.6만 |
|---|
| 2026.01.30 | ₩18,041 | ₩22,050 | ₩17,907 | ₩19,244 | +6.67% | 23.8만 |
|---|
| 2026.01.29 | ₩20,046 | ₩20,179 | ₩17,774 | ₩18,442 | -8.00% | 4.7만 |
|---|
| 2026.01.28 | ₩21,649 | ₩21,916 | ₩18,843 | ₩20,046 | -7.41% | 10.3만 |
|---|
| 2026.01.27 | ₩19,778 | ₩21,248 | ₩18,709 | ₩20,046 | +1.35% | 7.1만 |
|---|
| 2026.01.26 | ₩19,912 | ₩21,382 | ₩18,709 | ₩19,511 | -2.01% | 10.4만 |
|---|
| 2026.01.23 | ₩34,077 | ₩34,345 | ₩18,576 | ₩24,055 | -29.41% | 244.8만 |
|---|
| 2026.01.22 | ₩36,617 | ₩39,423 | ₩31,939 | ₩36,483 | -0.36% | 149만 |
|---|
| 2026.01.21 | ₩36,082 | ₩36,643 | ₩31,405 | ₩32,073 | -11.11% | 1.6만 |
|---|
| 2026.01.20 | ₩35,815 | ₩38,087 | ₩33,008 | ₩36,216 | +1.12% | 1.7만 |
|---|
| 2026.01.16 | ₩41,828 | ₩41,828 | ₩35,080 | ₩37,017 | -11.50% | 5.4만 |
|---|
| 2026.01.15 | ₩44,367 | ₩56,128 | ₩43,298 | ₩52,519 | +18.37% | 52.3만 |
|---|
| 2026.01.14 | ₩44,902 | ₩46,238 | ₩43,699 | ₩44,367 | -1.19% | 1.8천 |
|---|
| 2026.01.13 | ₩49,446 | ₩49,446 | ₩45,570 | ₩46,238 | -6.49% | 1.9천 |
|---|
| 2026.01.12 | ₩50,916 | ₩50,916 | ₩47,441 | ₩48,510 | -4.72% | 1.9천 |
|---|
| 2026.01.09 | ₩49,713 | ₩51,317 | ₩49,045 | ₩49,713 | 0.00% | 1.3천 |
|---|
| 2026.01.08 | ₩50,916 | ₩51,811 | ₩48,550 | ₩48,911 | -3.94% | 1.6천 |
|---|
| 2026.01.07 | ₩50,328 | ₩52,787 | ₩49,980 | ₩51,183 | +1.70% | 2.6천 |
|---|
| 2026.01.06 | ₩51,584 | ₩53,201 | ₩45,102 | ₩50,381 | -2.33% | 4.5천 |
|---|
| 2026.01.05 | ₩53,722 | ₩53,722 | ₩48,109 | ₩51,196 | -4.70% | 2.3천 |
|---|
| 2026.01.02 | ₩53,455 | ₩53,989 | ₩50,782 | ₩53,856 | +0.75% | 3.2천 |
|---|
| 2025.12.31 | ₩49,446 | ₩51,584 | ₩49,178 | ₩50,782 | +2.70% | 990 |
|---|
| 2025.12.30 | ₩51,584 | ₩52,118 | ₩48,644 | ₩48,778 | -5.44% | 2.4천 |
|---|
| 2025.12.29 | ₩52,386 | ₩55,459 | ₩50,782 | ₩50,916 | -2.81% | 1.9천 |
|---|
| 2025.12.26 | ₩55,727 | ₩55,793 | ₩49,312 | ₩53,989 | -3.12% | 1.9천 |
|---|
| 2025.12.24 | ₩56,128 | ₩58,266 | ₩56,128 | ₩57,598 | +2.62% | 450 |
|---|
| 2025.12.23 | ₩58,266 | ₩58,266 | ₩56,101 | ₩56,128 | -3.67% | 550 |
|---|
| 2025.12.22 | ₩59,201 | ₩59,335 | ₩56,128 | ₩57,998 | -2.03% | 810 |
|---|
| 2025.12.19 | ₩56,128 | ₩60,137 | ₩54,992 | ₩59,134 | +5.36% | 2.2천 |
|---|
| 2025.12.18 | ₩53,588 | ₩56,128 | ₩52,787 | ₩54,123 | +1.00% | 1.4천 |
|---|
| 2025.12.17 | ₩54,658 | ₩56,662 | ₩54,123 | ₩54,257 | -0.73% | 2천 |
|---|
| 2025.12.16 | ₩54,791 | ₩57,063 | ₩48,778 | ₩54,658 | -0.24% | 3.1천 |
|---|
| 2025.12.15 | ₩60,003 | ₩60,137 | ₩53,588 | ₩54,791 | -8.69% | 2.6천 |
|---|
| 2025.12.12 | ₩63,210 | ₩64,373 | ₩52,519 | ₩61,874 | -2.11% | 2.8천 |
|---|
| 2025.12.11 | ₩69,224 | ₩69,224 | ₩63,077 | ₩63,344 | -8.49% | 2.5천 |
|---|
| 2025.12.10 | ₩75,104 | ₩75,104 | ₩65,749 | ₩69,491 | -7.47% | 6.7천 |
|---|
| 2025.12.09 | ₩64,948 | ₩74,169 | ₩60,137 | ₩74,035 | +13.99% | 1만 |
|---|
| 2025.12.08 | ₩56,261 | ₩62,542 | ₩56,007 | ₩61,607 | +9.50% | 1만 |
|---|
| 2025.12.05 | ₩53,321 | ₩57,464 | ₩53,321 | ₩56,929 | +6.77% | 7.9천 |
|---|
| 2025.12.04 | ₩51,116 | ₩51,851 | ₩49,446 | ₩51,450 | +0.65% | 7천 |
|---|
| 2025.12.03 | ₩51,183 | ₩52,118 | ₩49,579 | ₩51,851 | +1.31% | 980 |
|---|
| 2025.12.02 | ₩45,303 | ₩53,455 | ₩45,303 | ₩52,519 | +15.93% | 2.7천 |
|---|
| 2025.12.01 | ₩48,243 | ₩49,833 | ₩46,372 | ₩47,976 | -0.55% | 1.3천 |
|---|
| 2025.11.28 | ₩48,671 | ₩49,967 | ₩47,575 | ₩49,045 | +0.77% | 920 |
|---|
| 2025.11.26 | ₩52,920 | ₩55,032 | ₩46,105 | ₩46,506 | -12.12% | 4.4천 |
|---|
| 2025.11.25 | ₩48,243 | ₩55,459 | ₩48,243 | ₩54,123 | +12.19% | 5.8천 |
|---|
| 2025.11.24 | ₩44,367 | ₩50,074 | ₩44,367 | ₩45,971 | +3.61% | 2.4천 |
|---|
| 2025.11.21 | ₩44,367 | ₩47,708 | ₩41,775 | ₩44,367 | 0.00% | 1.7천 |
|---|
| 2025.11.20 | ₩51,450 | ₩51,450 | ₩44,367 | ₩44,434 | -13.64% | 2천 |
|---|
| 2025.11.19 | ₩50,515 | ₩51,450 | ₩47,361 | ₩50,114 | -0.79% | 1.3천 |
|---|
| 2025.11.18 | ₩50,782 | ₩51,985 | ₩48,778 | ₩50,782 | 0.00% | 1.5천 |
|---|
| 2025.11.17 | ₩53,588 | ₩53,588 | ₩51,049 | ₩52,252 | -2.49% | 1.1천 |
|---|
| 2025.11.14 | ₩51,851 | ₩54,257 | ₩50,261 | ₩54,123 | +4.38% | 850 |
|---|
| 2025.11.13 | ₩55,593 | ₩55,593 | ₩49,633 | ₩53,188 | -4.33% | 1.2천 |
|---|
| 2025.11.12 | ₩53,856 | ₩55,192 | ₩53,856 | ₩54,123 | +0.50% | 1.2천 |
|---|
| 2025.11.11 | ₩51,317 | ₩54,925 | ₩48,965 | ₩53,989 | +5.21% | 1.8천 |
|---|
| 2025.11.10 | ₩50,248 | ₩52,118 | ₩48,109 | ₩51,317 | +2.13% | 1.6천 |
|---|
| 2025.11.07 | ₩49,593 | ₩49,593 | ₩46,572 | ₩49,178 | -0.84% | 1.5천 |
|---|
| 2025.11.06 | ₩54,524 | ₩54,524 | ₩50,675 | ₩50,782 | -6.86% | 1.6천 |
|---|
| 2025.11.05 | ₩50,515 | ₩55,459 | ₩50,515 | ₩53,989 | +6.88% | 1.7천 |
|---|
| 2025.11.04 | ₩49,847 | ₩51,450 | ₩48,911 | ₩50,515 | +1.34% | 1.9천 |
|---|
| 2025.11.03 | ₩51,584 | ₩53,201 | ₩48,911 | ₩49,980 | -3.11% | 2천 |
|---|
| 2025.10.31 | ₩57,464 | ₩57,865 | ₩50,782 | ₩53,188 | -7.44% | 6천 |
|---|
| 2025.10.30 | ₩59,736 | ₩60,137 | ₩55,005 | ₩55,326 | -7.38% | 4.7천 |
|---|
| 2025.10.29 | ₩64,547 | ₩66,819 | ₩62,809 | ₩63,611 | -1.45% | 3.8천 |
|---|
| 2025.10.28 | ₩65,215 | ₩66,792 | ₩65,028 | ₩65,616 | +0.61% | 1.3만 |
|---|
| 2025.10.27 | ₩65,482 | ₩67,487 | ₩64,146 | ₩65,482 | 0.00% | 2.4천 |
|---|
| 2025.10.24 | ₩66,952 | ₩69,090 | ₩66,952 | ₩67,219 | +0.40% | 2.7천 |
|---|
| 2025.10.23 | ₩64,146 | ₩68,556 | ₩62,943 | ₩67,353 | +5.00% | 4.1천 |
|---|
| 2025.10.22 | ₩69,759 | ₩69,892 | ₩62,716 | ₩64,680 | -7.28% | 4.7천 |
|---|
| 2025.10.21 | ₩78,044 | ₩78,766 | ₩69,759 | ₩70,159 | -10.10% | 4.9천 |
|---|
| 2025.10.20 | ₩75,639 | ₩82,187 | ₩75,639 | ₩78,178 | +3.36% | 2.1천 |
|---|
| 2025.10.17 | ₩72,298 | ₩76,975 | ₩71,536 | ₩75,505 | +4.44% | 5.4천 |
|---|
| 2025.10.16 | ₩80,717 | ₩80,850 | ₩69,224 | ₩70,627 | -12.50% | 6.4천 |
|---|
| 2025.10.15 | ₩93,680 | ₩94,882 | ₩76,574 | ₩81,652 | -12.84% | 5.5천 |
|---|
| 2025.10.14 | ₩90,071 | ₩95,938 | ₩82,187 | ₩85,661 | -4.90% | 1.1만 |
|---|
| 2025.10.13 | ₩80,182 | ₩86,998 | ₩79,113 | ₩86,730 | +8.17% | 7.8천 |
|---|
| 2025.10.10 | ₩79,113 | ₩82,588 | ₩77,777 | ₩79,113 | 0.00% | 7.9천 |
|---|