시장 데이터를 불러오는 중
전체 종목
레딧 과거 주가
Reddit, Inc. Class A Common Stock · RDDT · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Reddit, Inc. Class A Common Stock · RDDT · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩215,824 | ₩218,370 | ₩212,152 | ₩214,283 | -0.71% | 506만 |
| 2026.10.08 | ₩204,768 | ₩210,785 | ₩203,683 | ₩209,673 | +2.40% | 457.4만 |
| 2026.10.07 | ₩197,325 | ₩207,060 | ₩195,977 | ₩204,634 | +3.70% | 268.7만 |
| 2026.10.06 | ₩203,013 | ₩203,013 | ₩198,028 | ₩199,596 | -1.68% | 383.8만 |
| 2026.10.05 | ₩201,981 | ₩204,822 | ₩198,650 | ₩201,566 | -0.21% | 519.9만 |
| 2026.10.02 | ₩200,701 | ₩203,013 | ₩194,035 | ₩198,135 | -1.28% | 312.6만 |
| 2026.10.01 | ₩193,150 | ₩201,305 | ₩191,650 | ₩200,373 | +3.74% | 410.2만 |
| 2026.09.30 | ₩197,626 | ₩203,536 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩190,846 |
| ₩190,872 |
| -3.42% |
| 490.7만 |
| 2026.09.29 | ₩194,236 | ₩197,720 | ₩189,374 | ₩194,785 | +0.28% | 498만 |
|---|
| 2026.09.28 | ₩199,663 | ₩200,052 | ₩191,730 | ₩191,730 | -3.97% | 434만 |
|---|
| 2026.09.25 | ₩204,661 | ₩207,381 | ₩200,762 | ₩200,789 | -1.89% | 286.9만 |
|---|
| 2026.09.24 | ₩203,013 | ₩206,202 | ₩201,271 | ₩204,648 | +0.81% | 325.7만 |
|---|
| 2026.09.23 | ₩206,376 | ₩207,623 | ₩198,015 | ₩203,656 | -1.32% | 457만 |
|---|
| 2026.09.22 | ₩216,118 | ₩216,641 | ₩204,125 | ₩208,601 | -3.48% | 425.3만 |
|---|
| 2026.09.21 | ₩204,581 | ₩214,872 | ₩203,335 | ₩212,701 | +3.97% | 545.8만 |
|---|
| 2026.09.18 | ₩204,608 | ₩206,497 | ₩201,271 | ₩202,142 | -1.21% | 1388.9만 |
|---|
| 2026.09.17 | ₩207,315 | ₩209,753 | ₩199,944 | ₩204,795 | -1.22% | 574.2만 |
|---|
| 2026.09.16 | ₩215,234 | ₩217,137 | ₩209,258 | ₩211,187 | -1.88% | 289.9만 |
|---|
| 2026.09.15 | ₩211,589 | ₩219,978 | ₩210,792 | ₩213,907 | +1.10% | 508.9만 |
|---|
| 2026.09.14 | ₩214,403 | ₩222,685 | ₩210,531 | ₩217,592 | +1.49% | 455만 |
|---|
| 2026.09.11 | ₩211,120 | ₩213,733 | ₩207,180 | ₩211,415 | +0.14% | 319.3만 |
|---|
| 2026.09.10 | ₩196,099 | ₩210,316 | ₩194,035 | ₩208,159 | +6.15% | 581.3만 |
|---|
| 2026.09.09 | ₩199,181 | ₩199,951 | ₩194,525 | ₩196,233 | -1.48% | 482만 |
|---|
| 2026.09.08 | ₩207,716 | ₩209,847 | ₩198,939 | ₩200,172 | -3.63% | 501만 |
|---|
| 2026.09.04 | ₩208,695 | ₩209,700 | ₩204,152 | ₩206,979 | -0.82% | 283.1만 |
|---|
| 2026.09.03 | ₩213,412 | ₩217,753 | ₩207,209 | ₩209,030 | -2.05% | 402.9만 |
|---|
| 2026.09.02 | ₩192,990 | ₩212,085 | ₩192,253 | ₩211,857 | +9.78% | 623만 |
|---|
| 2026.09.01 | ₩194,021 | ₩198,139 | ₩192,695 | ₩193,820 | -0.10% | 379만 |
|---|
| 2026.08.31 | ₩202,772 | ₩203,605 | ₩196,474 | ₩198,068 | -2.32% | 385.8만 |
|---|
| 2026.08.28 | ₩204,018 | ₩212,876 | ₩203,759 | ₩205,023 | +0.49% | 274.9만 |
|---|
| 2026.08.27 | ₩208,722 | ₩213,050 | ₩205,693 | ₩206,296 | -1.16% | 271.1만 |
|---|
| 2026.08.26 | ₩215,743 | ₩222,323 | ₩208,065 | ₩208,186 | -3.50% | 368.7만 |
|---|
| 2026.08.25 | ₩205,680 | ₩217,921 | ₩204,715 | ₩217,686 | +5.84% | 437.9만 |
|---|
| 2026.08.24 | ₩201,016 | ₩206,899 | ₩199,931 | ₩204,621 | +1.79% | 352.5만 |
|---|
| 2026.08.21 | ₩203,402 | ₩208,105 | ₩201,054 | ₩205,412 | +0.99% | 454.6만 |
|---|
| 2026.08.20 | ₩200,480 | ₩202,035 | ₩193,030 | ₩201,418 | +0.47% | 767.2만 |
|---|
| 2026.08.19 | ₩209,928 | ₩212,058 | ₩202,835 | ₩203,294 | -3.16% | 815.7만 |
|---|
| 2026.08.18 | ₩222,577 | ₩224,507 | ₩210,986 | ₩212,058 | -4.73% | 744.7만 |
|---|
| 2026.08.17 | ₩237,867 | ₩238,979 | ₩220,004 | ₩220,433 | -7.33% | 3784.6만 |
|---|
| 2026.08.14 | ₩235,549 | ₩246,944 | ₩233,163 | ₩238,644 | +1.31% | 2150만 |
|---|
| 2026.08.13 | ₩207,046 | ₩213,452 | ₩204,581 | ₩211,884 | +2.34% | 465.8만 |
|---|
| 2026.08.12 | ₩211,241 | ₩211,723 | ₩203,696 | ₩205,626 | -2.66% | 331.9만 |
|---|
| 2026.08.11 | ₩211,723 | ₩217,056 | ₩208,534 | ₩209,298 | -1.15% | 273.5만 |
|---|
| 2026.08.10 | ₩216,400 | ₩218,745 | ₩211,254 | ₩212,688 | -1.72% | 310.2만 |
|---|
| 2026.08.07 | ₩205,425 | ₩219,629 | ₩205,318 | ₩216,681 | +5.48% | 451만 |
|---|
| 2026.08.06 | ₩202,263 | ₩208,065 | ₩200,346 | ₩202,169 | -0.05% | 346.6만 |
|---|
| 2026.08.05 | ₩213,438 | ₩215,462 | ₩205,693 | ₩208,051 | -2.52% | 416.9만 |
|---|
| 2026.08.04 | ₩205,854 | ₩218,182 | ₩204,728 | ₩214,363 | +4.13% | 615.6만 |
|---|
| 2026.08.03 | ₩190,149 | ₩211,348 | ₩187,670 | ₩207,315 | +9.03% | 1064.8만 |
|---|
| 2026.07.31 | ₩197,921 | ₩202,852 | ₩181,200 | ₩188,501 | -4.76% | 2991.7만 |
|---|
| 2026.07.30 | ₩241,204 | ₩244,446 | ₩234,504 | ₩238,577 | -1.09% | 1186.5만 |
|---|
| 2026.07.29 | ₩243,803 | ₩249,123 | ₩236,279 | ₩238,510 | -2.17% | 423.1만 |
|---|
| 2026.07.28 | ₩240,199 | ₩242,276 | ₩232,641 | ₩239,113 | -0.45% | 289.2만 |
|---|
| 2026.07.27 | ₩232,272 | ₩246,406 | ₩231,462 | ₩240,172 | +3.40% | 426.4만 |
|---|
| 2026.07.24 | ₩227,133 | ₩232,091 | ₩221,840 | ₩226,102 | -0.45% | 354만 |
|---|
| 2026.07.23 | ₩233,726 | ₩240,243 | ₩225,505 | ₩226,169 | -3.23% | 384.3만 |
|---|
| 2026.07.22 | ₩231,689 | ₩233,163 | ₩222,443 | ₩228,313 | -1.46% | 898.7만 |
|---|
| 2026.07.21 | ₩243,214 | ₩250,570 | ₩238,524 | ₩249,029 | +2.39% | 260.3만 |
|---|
| 2026.07.20 | ₩239,864 | ₩251,160 | ₩233,780 | ₩243,401 | +1.47% | 405.5만 |
|---|
| 2026.07.17 | ₩243,267 | ₩247,837 | ₩232,775 | ₩242,785 | -0.20% | 332.7만 |
|---|
| 2026.07.16 | ₩267,589 | ₩268,433 | ₩247,394 | ₩248,252 | -7.23% | 375.8만 |
|---|
| 2026.07.15 | ₩274,181 | ₩277,384 | ₩254,269 | ₩265,364 | -3.22% | 407.1만 |
|---|
| 2026.07.14 | ₩264,225 | ₩274,557 | ₩264,225 | ₩272,386 | +3.09% | 243.3만 |
|---|
| 2026.07.13 | ₩266,664 | ₩273,451 | ₩259,803 | ₩269,250 | +0.97% | 437.2만 |
|---|
| 2026.07.10 | ₩275,776 | ₩278,791 | ₩258,101 | ₩261,760 | -5.08% | 375.7만 |
|---|
| 2026.07.09 | ₩258,637 | ₩269,143 | ₩254,121 | ₩268,419 | +3.78% | 224.9만 |
|---|
| 2026.07.08 | ₩262,148 | ₩266,919 | ₩253,706 | ₩261,719 | -0.16% | 282.4만 |
|---|
| 2026.07.07 | ₩269,116 | ₩276,701 | ₩266,412 | ₩267,254 | -0.69% | 413.4만 |
|---|
| 2026.07.06 | ₩265,270 | ₩278,108 | ₩263,234 | ₩269,156 | +1.46% | 556.9만 |
|---|
| 2026.07.02 | ₩259,977 | ₩266,289 | ₩247,073 | ₩260,862 | +0.34% | 446.1만 |
|---|
| 2026.07.01 | ₩234,517 | ₩269,558 | ₩234,517 | ₩265,002 | +13.00% | 876.4만 |
|---|
| 2026.06.30 | ₩231,287 | ₩235,013 | ₩227,468 | ₩232,601 | +0.57% | 247.8만 |
|---|
| 2026.06.29 | ₩225,512 | ₩236,313 | ₩223,247 | ₩233,686 | +3.62% | 313.3만 |
|---|
| 2026.06.26 | ₩209,874 | ₩226,490 | ₩208,641 | ₩223,703 | +6.59% | 632.6만 |
|---|
| 2026.06.25 | ₩214,872 | ₩214,872 | ₩204,554 | ₩211,750 | -1.45% | 278.1만 |
|---|
| 2026.06.24 | ₩220,701 | ₩224,721 | ₩210,745 | ₩215,368 | -2.42% | 416.6만 |
|---|
| 2026.06.23 | ₩223,783 | ₩233,163 | ₩220,661 | ₩221,948 | -0.82% | 336.5만 |
|---|
| 2026.06.22 | ₩230,296 | ₩244,286 | ₩223,797 | ₩228,393 | -0.83% | 438.6만 |
|---|
| 2026.06.18 | ₩226,463 | ₩236,138 | ₩222,283 | ₩234,450 | +3.53% | 533.7만 |
|---|
| 2026.06.17 | ₩233,713 | ₩235,052 | ₩222,376 | ₩222,376 | -4.85% | 440.5만 |
|---|
| 2026.06.16 | ₩243,817 | ₩244,433 | ₩234,130 | ₩235,026 | -3.61% | 356.2만 |
|---|
| 2026.06.15 | ₩226,209 | ₩243,884 | ₩224,996 | ₩243,723 | +7.74% | 484.4만 |
|---|
| 2026.06.12 | ₩231,140 | ₩231,823 | ₩212,206 | ₩217,217 | -6.02% | 576.8만 |
|---|
| 2026.06.11 | ₩226,061 | ₩233,163 | ₩219,455 | ₩232,172 | +2.70% | 320.8만 |
|---|
| 2026.06.10 | ₩233,766 | ₩240,936 | ₩228,875 | ₩230,765 | -1.28% | 323.5만 |
|---|
| 2026.06.09 | ₩239,261 | ₩245,384 | ₩223,649 | ₩238,671 | -0.25% | 523.8만 |
|---|
| 2026.06.08 | ₩229,827 | ₩232,426 | ₩222,658 | ₩229,318 | -0.22% | 303.1만 |
|---|
| 2026.06.05 | ₩244,125 | ₩249,847 | ₩223,837 | ₩232,426 | -4.79% | 596.6만 |
|---|
| 2026.06.04 | ₩228,339 | ₩251,039 | ₩227,549 | ₩246,443 | +7.93% | 738.1만 |
|---|
| 2026.06.03 | ₩223,783 | ₩228,460 | ₩213,211 | ₩227,120 | +1.49% | 339.9만 |
|---|
| 2026.06.02 | ₩233,860 | ₩235,509 | ₩223,328 | ₩226,638 | -3.09% | 431.7만 |
|---|
| 2026.06.01 | ₩241,070 | ₩244,748 | ₩234,303 | ₩238,323 | -1.14% | 579.5만 |
|---|
| 2026.05.29 | ₩226,068 | ₩236,768 | ₩223,100 | ₩235,844 | +4.32% | 935만 |
|---|
| 2026.05.28 | ₩207,716 | ₩224,748 | ₩203,227 | ₩224,708 | +8.18% | 572.6만 |
|---|
| 2026.05.27 | ₩193,633 | ₩212,462 | ₩193,284 | ₩206,618 | +6.71% | 570.5만 |
|---|
| 2026.05.26 | ₩192,286 | ₩195,496 | ₩187,000 | ₩193,820 | +0.80% | 539.8만 |
|---|
| 2026.05.22 | ₩194,611 | ₩195,368 | ₩188,501 | ₩189,841 | -2.45% | 785만 |
|---|
| 2026.05.21 | ₩193,378 | ₩205,626 | ₩193,097 | ₩201,057 | +3.97% | 349.5만 |
|---|
| 2026.05.20 | ₩206,390 | ₩207,381 | ₩192,842 | ₩196,608 | -4.74% | 1039.6만 |
|---|
| 2026.05.19 | ₩212,031 | ₩216,400 | ₩206,564 | ₩207,542 | -2.12% | 408.1만 |
|---|
| 2026.05.18 | ₩210,383 | ₩215,716 | ₩205,787 | ₩213,211 | +1.34% | 345.7만 |
|---|
| 2026.05.15 | ₩205,760 | ₩213,278 | ₩205,211 | ₩211,951 | +3.01% | 334만 |
|---|
| 2026.05.14 | ₩208,742 | ₩210,691 | ₩199,703 | ₩209,459 | +0.34% | 326.6만 |
|---|
| 2026.05.13 | ₩203,683 | ₩207,301 | ₩198,993 | ₩206,524 | +1.39% | 415.1만 |
|---|
| 2026.05.12 | ₩213,465 | ₩215,797 | ₩201,432 | ₩204,152 | -4.36% | 469.8만 |
|---|
| 2026.05.11 | ₩205,693 | ₩217,686 | ₩205,693 | ₩213,747 | +3.92% | 507.8만 |
|---|
| 2026.05.08 | ₩217,914 | ₩218,289 | ₩207,985 | ₩208,775 | -4.19% | 577.9만 |
|---|
| 2026.05.07 | ₩225,793 | ₩226,597 | ₩213,867 | ₩219,696 | -2.70% | 544.5만 |
|---|
| 2026.05.06 | ₩230,517 | ₩231,354 | ₩217,820 | ₩223,194 | -3.18% | 718만 |
|---|
| 2026.05.05 | ₩229,143 | ₩237,358 | ₩224,614 | ₩229,988 | +0.37% | 708.1만 |
|---|
| 2026.05.04 | ₩227,911 | ₩234,892 | ₩220,634 | ₩226,557 | -0.59% | 609.2만 |
|---|
| 2026.05.01 | ₩221,787 | ₩231,823 | ₩209,700 | ₩223,087 | +0.59% | 1425.2만 |
|---|
| 2026.04.30 | ₩196,782 | ₩201,271 | ₩192,145 | ₩197,291 | +0.26% | 938.3만 |
|---|
| 2026.04.29 | ₩195,643 | ₩199,368 | ₩191,743 | ₩197,988 | +1.20% | 337.3만 |
|---|
| 2026.04.28 | ₩205,050 | ₩206,001 | ₩196,380 | ₩198,229 | -3.33% | 515.6만 |
|---|
| 2026.04.27 | ₩206,866 | ₩218,624 | ₩206,430 | ₩214,685 | +3.78% | 331.2만 |
|---|
| 2026.04.24 | ₩206,765 | ₩207,609 | ₩201,740 | ₩207,556 | +0.38% | 324.2만 |
|---|
| 2026.04.23 | ₩217,485 | ₩217,485 | ₩202,638 | ₩204,969 | -5.75% | 370.8만 |
|---|
| 2026.04.22 | ₩216,252 | ₩220,313 | ₩212,996 | ₩220,179 | +1.82% | 289만 |
|---|
| 2026.04.21 | ₩223,113 | ₩225,016 | ₩209,157 | ₩210,142 | -5.81% | 477.7만 |
|---|
| 2026.04.20 | ₩217,284 | ₩223,502 | ₩215,757 | ₩222,819 | +2.55% | 305.5만 |
|---|
| 2026.04.17 | ₩221,780 | ₩226,061 | ₩216,231 | ₩219,495 | -1.03% | 406.9만 |
|---|
| 2026.04.16 | ₩218,571 | ₩219,763 | ₩210,397 | ₩217,686 | -0.40% | 403.2만 |
|---|
| 2026.04.15 | ₩210,088 | ₩214,912 | ₩208,145 | ₩212,366 | +1.08% | 417.4만 |
|---|
| 2026.04.14 | ₩204,500 | ₩209,713 | ₩203,388 | ₩207,087 | +1.26% | 445.3만 |
|---|
| 2026.04.13 | ₩186,223 | ₩200,266 | ₩186,008 | ₩200,132 | +7.47% | 363.9만 |
|---|
| 2026.04.10 | ₩189,010 | ₩190,685 | ₩182,229 | ₩187,241 | -0.94% | 326만 |
|---|
| 2026.04.09 | ₩193,686 | ₩194,531 | ₩180,903 | ₩185,432 | -4.26% | 507.7만 |
|---|
| 2026.04.08 | ₩203,134 | ₩207,395 | ₩192,775 | ₩194,303 | -4.35% | 399.6만 |
|---|
| 2026.04.07 | ₩184,253 | ₩189,305 | ₩182,712 | ₩189,130 | +2.65% | 234.1만 |
|---|
| 2026.04.06 | ₩185,539 | ₩188,347 | ₩182,542 | ₩185,378 | -0.09% | 320.9만 |
|---|
| 2026.04.02 | ₩173,760 | ₩183,744 | ₩172,367 | ₩182,243 | +4.88% | 307.8만 |
|---|
| 2026.04.01 | ₩182,745 | ₩186,718 | ₩178,558 | ₩182,484 | -0.14% | 393.2만 |
|---|
| 2026.03.31 | ₩168,923 | ₩182,109 | ₩167,663 | ₩180,434 | +6.81% | 544.4만 |
|---|
| 2026.03.30 | ₩164,152 | ₩169,352 | ₩159,824 | ₩166,337 | +1.33% | 448.8만 |
|---|
| 2026.03.27 | ₩167,556 | ₩168,186 | ₩161,472 | ₩163,268 | -2.56% | 577.7만 |
|---|
| 2026.03.26 | ₩181,559 | ₩184,280 | ₩166,162 | ₩170,531 | -6.07% | 819.7만 |
|---|
| 2026.03.25 | ₩186,263 | ₩191,918 | ₩185,499 | ₩187,107 | +0.45% | 319.3만 |
|---|
| 2026.03.24 | ₩187,201 | ₩189,264 | ₩180,347 | ₩182,404 | -2.56% | 347.2만 |
|---|
| 2026.03.23 | ₩187,603 | ₩193,217 | ₩185,861 | ₩188,889 | +0.69% | 351.5만 |
|---|
| 2026.03.20 | ₩186,263 | ₩192,762 | ₩181,814 | ₩187,402 | +0.61% | 653.3만 |
|---|
| 2026.03.19 | ₩185,928 | ₩190,645 | ₩181,345 | ₩185,084 | -0.45% | 487.8만 |
|---|
| 2026.03.18 | ₩192,976 | ₩196,648 | ₩190,336 | ₩191,341 | -0.85% | 415.6만 |
|---|
| 2026.03.17 | ₩187,630 | ₩197,586 | ₩187,603 | ₩193,405 | +3.08% | 642.5만 |
|---|
| 2026.03.16 | ₩179,522 | ₩187,710 | ₩178,464 | ₩187,603 | +4.50% | 448.9만 |
|---|
| 2026.03.13 | ₩179,120 | ₩183,556 | ₩175,958 | ₩177,365 | -0.98% | 304.9만 |
|---|
| 2026.03.12 | ₩181,693 | ₩187,325 | ₩176,213 | ₩177,218 | -2.46% | 333만 |
|---|
| 2026.03.11 | ₩180,970 | ₩184,883 | ₩178,598 | ₩183,744 | +1.53% | 508.7만 |
|---|
| 2026.03.10 | ₩190,115 | ₩190,899 | ₩179,295 | ₩179,737 | -5.46% | 615.7만 |
|---|
| 2026.03.09 | ₩183,248 | ₩186,785 | ₩177,432 | ₩186,075 | +1.54% | 799.1만 |
|---|
| 2026.03.06 | ₩190,283 | ₩190,725 | ₩184,789 | ₩186,785 | -1.84% | 508.4만 |
|---|
| 2026.03.05 | ₩196,943 | ₩206,068 | ₩190,685 | ₩193,418 | -1.79% | 625만 |
|---|
| 2026.03.04 | ₩196,434 | ₩200,802 | ₩193,432 | ₩197,372 | +0.48% | 505.3만 |
|---|
| 2026.03.03 | ₩190,122 | ₩196,326 | ₩184,253 | ₩195,228 | +2.69% | 448.1만 |
|---|
| 2026.03.02 | ₩190,618 | ₩197,653 | ₩189,658 | ₩197,130 | +3.42% | 347.3만 |
|---|
| 2026.02.27 | ₩200,346 | ₩201,606 | ₩191,690 | ₩195,388 | -2.47% | 474.8만 |
|---|
| 2026.02.26 | ₩198,832 | ₩209,566 | ₩196,286 | ₩202,678 | +1.93% | 490.9만 |
|---|
| 2026.02.25 | ₩192,152 | ₩201,686 | ₩189,010 | ₩200,561 | +4.38% | 449.9만 |
|---|
| 2026.02.24 | ₩191,529 | ₩197,653 | ₩189,063 | ₩190,390 | -0.59% | 401.3만 |
|---|
| 2026.02.23 | ₩198,886 | ₩202,263 | ₩188,058 | ₩190,899 | -4.02% | 453만 |
|---|
| 2026.02.20 | ₩193,499 | ₩202,678 | ₩192,151 | ₩201,231 | +4.00% | 763.7만 |
|---|
| 2026.02.19 | ₩195,750 | ₩197,512 | ₩190,015 | ₩195,817 | +0.03% | 409.7만 |
|---|
| 2026.02.18 | ₩188,809 | ₩198,564 | ₩186,611 | ₩197,599 | +4.66% | 596.6만 |
|---|
| 2026.02.17 | ₩185,191 | ₩192,856 | ₩182,042 | ₩186,571 | +0.75% | 547.1만 |
|---|
| 2026.02.13 | ₩190,082 | ₩190,082 | ₩181,399 | ₩187,134 | -1.55% | 746.2만 |
|---|
| 2026.02.12 | ₩185,526 | ₩185,526 | ₩171,127 | ₩175,636 | -5.33% | 870.4만 |
|---|
| 2026.02.11 | ₩199,475 | ₩204,273 | ₩183,918 | ₩186,651 | -6.43% | 841만 |
|---|
| 2026.02.10 | ₩194,383 | ₩204,273 | ₩192,306 | ₩200,976 | +3.39% | 900.3만 |
|---|
| 2026.02.09 | ₩186,785 | ₩195,560 | ₩183,060 | ₩189,934 | +1.69% | 848.7만 |
|---|
| 2026.02.06 | ₩216,453 | ₩220,299 | ₩183,610 | ₩187,375 | -13.43% | 2208.2만 |
|---|
| 2026.02.05 | ₩202,350 | ₩208,159 | ₩198,993 | ₩202,410 | +0.03% | 1108.4만 |
|---|
| 2026.02.04 | ₩217,767 | ₩218,778 | ₩196,112 | ₩204,608 | -6.04% | 945.1만 |
|---|
| 2026.02.03 | ₩239,060 | ₩239,877 | ₩216,695 | ₩221,653 | -7.28% | 687.7만 |
|---|
| 2026.02.02 | ₩241,204 | ₩247,033 | ₩236,031 | ₩237,385 | -1.58% | 588.8만 |
|---|
| 2026.01.30 | ₩252,245 | ₩255,235 | ₩241,204 | ₩241,565 | -4.23% | 424.8만 |
|---|
| 2026.01.29 | ₩268,004 | ₩269,506 | ₩252,795 | ₩254,671 | -4.97% | 393.6만 |
|---|
| 2026.01.28 | ₩261,304 | ₩266,731 | ₩253,969 | ₩258,811 | -0.95% | 437.2만 |
|---|
| 2026.01.27 | ₩272,212 | ₩274,114 | ₩258,771 | ₩263,046 | -3.37% | 712.3만 |
|---|
| 2026.01.26 | ₩290,302 | ₩298,355 | ₩284,927 | ₩286,268 | -1.39% | 262.2만 |
|---|
| 2026.01.23 | ₩284,888 | ₩295,903 | ₩280,064 | ₩293,304 | +2.95% | 261.3만 |
|---|
| 2026.01.22 | ₩286,764 | ₩289,444 | ₩281,109 | ₩287,488 | +0.25% | 270.8만 |
|---|
| 2026.01.21 | ₩300,814 | ₩301,404 | ₩279,394 | ₩281,578 | -6.39% | 520.4만 |
|---|
| 2026.01.20 | ₩294,972 | ₩306,838 | ₩291,240 | ₩301,987 | +2.38% | 374.8만 |
|---|
| 2026.01.16 | ₩306,195 | ₩316,913 | ₩298,623 | ₩309,558 | +1.10% | 545만 |
|---|
| 2026.01.15 | ₩335,126 | ₩336,345 | ₩301,840 | ₩306,530 | -8.53% | 1087.6만 |
|---|
| 2026.01.14 | ₩346,797 | ₩346,797 | ₩330,784 | ₩338,194 | -2.48% | 483만 |
|---|
| 2026.01.13 | ₩329,940 | ₩352,874 | ₩329,779 | ₩346,971 | +5.16% | 451.6만 |
|---|
| 2026.01.12 | ₩327,930 | ₩337,511 | ₩322,422 | ₩326,992 | -0.29% | 259.5만 |
|---|
| 2026.01.09 | ₩345,283 | ₩353,095 | ₩314,918 | ₩327,715 | -5.09% | 554.3만 |
|---|
| 2026.01.08 | ₩342,161 | ₩347,802 | ₩332,459 | ₩340,298 | -0.54% | 301.5만 |
|---|
| 2026.01.07 | ₩337,685 | ₩349,075 | ₩336,412 | ₩342,375 | +1.39% | 300.2만 |
|---|
| 2026.01.06 | ₩332,606 | ₩341,410 | ₩324,489 | ₩340,110 | +2.26% | 416만 |
|---|
| 2026.01.05 | ₩333,451 | ₩335,005 | ₩322,945 | ₩327,032 | -1.92% | 336.5만 |
|---|
| 2026.01.02 | ₩311,126 | ₩325,451 | ₩305,726 | ₩324,137 | +4.18% | 354.7만 |
|---|
| 2025.12.31 | ₩311,206 | ₩313,180 | ₩304,855 | ₩308,030 | -1.02% | 214.9만 |
|---|
| 2025.12.30 | ₩316,138 | ₩317,491 | ₩306,972 | ₩312,707 | -1.09% | 249만 |
|---|
| 2025.12.29 | ₩301,705 | ₩316,245 | ₩300,044 | ₩314,436 | +4.22% | 390.1만 |
|---|
| 2025.12.26 | ₩302,563 | ₩303,139 | ₩295,153 | ₩302,536 | -0.01% | 190.4만 |
|---|
| 2025.12.24 | ₩302,536 | ₩306,061 | ₩298,536 | ₩302,644 | +0.04% | 98.3만 |
|---|
| 2025.12.23 | ₩310,255 | ₩318,255 | ₩302,108 | ₩302,603 | -2.47% | 348.8만 |
|---|
| 2025.12.22 | ₩316,178 | ₩322,261 | ₩308,607 | ₩312,426 | -1.19% | 404.2만 |
|---|
| 2025.12.19 | ₩316,044 | ₩320,854 | ₩309,531 | ₩312,479 | -1.13% | 594.3만 |
|---|
| 2025.12.18 | ₩311,983 | ₩329,846 | ₩307,473 | ₩310,000 | -0.64% | 606만 |
|---|
| 2025.12.17 | ₩303,957 | ₩315,468 | ₩303,957 | ₩304,640 | +0.22% | 572.2만 |
|---|
| 2025.12.16 | ₩288,458 | ₩301,009 | ₩288,458 | ₩300,164 | +4.06% | 433.2만 |
|---|
| 2025.12.15 | ₩297,545 | ₩302,536 | ₩285,893 | ₩292,794 | -1.60% | 541.6만 |
|---|
| 2025.12.12 | ₩312,305 | ₩318,121 | ₩298,623 | ₩301,210 | -3.55% | 493.2만 |
|---|
| 2025.12.11 | ₩315,628 | ₩318,925 | ₩304,583 | ₩312,948 | -0.85% | 438.6만 |
|---|
| 2025.12.10 | ₩315,307 | ₩321,846 | ₩310,174 | ₩319,072 | +1.19% | 381.7만 |
|---|
| 2025.12.09 | ₩309,344 | ₩318,255 | ₩307,602 | ₩316,392 | +2.28% | 279.2만 |
|---|
| 2025.12.08 | ₩308,205 | ₩319,193 | ₩301,853 | ₩317,518 | +3.02% | 368.6만 |
|---|
| 2025.12.05 | ₩301,705 | ₩318,375 | ₩300,399 | ₩313,712 | +3.98% | 614.1만 |
|---|
| 2025.12.04 | ₩297,739 | ₩302,670 | ₩288,104 | ₩298,489 | +0.25% | 349.4만 |
|---|
| 2025.12.03 | ₩298,369 | ₩302,603 | ₩294,804 | ₩295,930 | -0.82% | 270.6만 |
|---|
| 2025.12.02 | ₩301,089 | ₩310,228 | ₩297,109 | ₩298,503 | -0.86% | 344.5만 |
|---|
| 2025.12.01 | ₩283,709 | ₩303,180 | ₩283,414 | ₩299,360 | +5.52% | 482만 |
|---|
| 2025.11.28 | ₩280,265 | ₩292,124 | ₩277,840 | ₩290,074 | +3.50% | 238.9만 |
|---|
| 2025.11.26 | ₩289,444 | ₩295,828 | ₩277,773 | ₩278,135 | -3.91% | 468.1만 |
|---|
| 2025.11.25 | ₩265,324 | ₩294,536 | ₩263,408 | ₩292,768 | +10.34% | 775.2만 |
|---|
| 2025.11.24 | ₩250,048 | ₩262,229 | ₩247,609 | ₩261,304 | +4.50% | 526.8만 |
|---|
| 2025.11.21 | ₩247,957 | ₩254,805 | ₩241,217 | ₩245,867 | -0.84% | 400.9만 |
|---|
| 2025.11.20 | ₩258,564 | ₩261,947 | ₩238,852 | ₩243,723 | -5.74% | 516.1만 |
|---|
| 2025.11.19 | ₩248,828 | ₩257,887 | ₩248,185 | ₩251,629 | +1.13% | 272.9만 |
|---|
| 2025.11.18 | ₩246,805 | ₩253,934 | ₩242,396 | ₩248,828 | +0.82% | 372.2만 |
|---|
| 2025.11.17 | ₩256,399 | ₩260,419 | ₩248,239 | ₩251,321 | -1.98% | 259.8만 |
|---|
| 2025.11.14 | ₩249,786 | ₩266,115 | ₩246,296 | ₩259,039 | +3.70% | 428.5만 |
|---|
| 2025.11.13 | ₩270,383 | ₩270,630 | ₩248,493 | ₩253,827 | -6.12% | 521.3만 |
|---|
| 2025.11.12 | ₩279,863 | ₩285,424 | ₩268,111 | ₩271,783 | -2.89% | 316.8만 |
|---|
| 2025.11.11 | ₩270,604 | ₩282,851 | ₩269,800 | ₩279,006 | +3.10% | 386.2만 |
|---|
| 2025.11.10 | ₩268,044 | ₩279,099 | ₩265,780 | ₩273,619 | +2.08% | 465.7만 |
|---|
| 2025.11.07 | ₩238,524 | ₩261,518 | ₩232,574 | ₩260,741 | +9.31% | 644.7만 |
|---|
| 2025.11.06 | ₩262,624 | ₩263,585 | ₩244,875 | ₩246,081 | -6.30% | 491.9만 |
|---|
| 2025.11.05 | ₩251,629 | ₩267,066 | ₩249,726 | ₩263,006 | +4.52% | 507.5만 |
|---|
| 2025.11.04 | ₩266,919 | ₩267,589 | ₩251,120 | ₩251,616 | -5.73% | 820.2만 |
|---|
| 2025.11.03 | ₩282,825 | ₩287,099 | ₩266,815 | ₩274,677 | -2.88% | 819.9만 |
|---|
| 2025.10.31 | ₩293,732 | ₩309,504 | ₩279,274 | ₩279,997 | -4.68% | 1770.8만 |
|---|
| 2025.10.30 | ₩280,614 | ₩280,694 | ₩259,709 | ₩260,527 | -7.16% | 1295.3만 |
|---|
| 2025.10.29 | ₩283,106 | ₩286,938 | ₩274,369 | ₩282,436 | -0.24% | 437.5만 |
|---|
| 2025.10.28 | ₩297,779 | ₩297,779 | ₩285,089 | ₩285,384 | -4.16% | 456.5만 |
|---|
| 2025.10.27 | ₩294,402 | ₩301,169 | ₩290,171 | ₩293,786 | -0.21% | 488.8만 |
|---|
| 2025.10.24 | ₩276,071 | ₩289,364 | ₩274,866 | ₩287,032 | +3.97% | 628만 |
|---|
| 2025.10.23 | ₩269,344 | ₩275,133 | ₩268,500 | ₩269,103 | -0.09% | 279.8만 |
|---|
| 2025.10.22 | ₩273,404 | ₩274,704 | ₩256,319 | ₩264,051 | -3.42% | 586.4만 |
|---|
| 2025.10.21 | ₩278,081 | ₩278,724 | ₩272,037 | ₩275,656 | -0.87% | 418.6만 |
|---|
| 2025.10.20 | ₩269,344 | ₩282,892 | ₩268,875 | ₩271,327 | +0.74% | 631.5만 |
|---|
| 2025.10.17 | ₩261,518 | ₩268,808 | ₩253,291 | ₩261,237 | -0.11% | 453.2만 |
|---|
| 2025.10.16 | ₩271,408 | ₩273,203 | ₩262,644 | ₩266,624 | -1.76% | 303.6만 |
|---|
| 2025.10.15 | ₩269,826 | ₩273,182 | ₩263,716 | ₩269,022 | -0.30% | 269.7만 |
|---|
| 2025.10.14 | ₩267,904 | ₩275,401 | ₩260,996 | ₩263,113 | -1.79% | 382.7만 |
|---|
| 2025.10.13 | ₩270,537 | ₩274,314 | ₩265,123 | ₩272,935 | +0.89% | 294.2만 |
|---|
| 2025.10.10 | ₩287,300 | ₩287,300 | ₩265,324 | ₩266,061 | -7.39% | 556.9만 |
|---|