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 | ₩215,173 | ₩217,711 | ₩211,512 | ₩213,637 | -0.71% | 506만 |
| 2026.10.08 | ₩204,151 | ₩210,150 | ₩203,069 | ₩209,041 | +2.40% | 457.4만 |
| 2026.10.07 | ₩196,730 | ₩206,436 | ₩195,386 | ₩204,018 | +3.70% | 268.7만 |
| 2026.10.06 | ₩202,401 | ₩202,401 | ₩197,431 | ₩198,994 | -1.68% | 383.8만 |
| 2026.10.05 | ₩201,372 | ₩204,205 | ₩198,051 | ₩200,958 | -0.21% | 519.9만 |
| 2026.10.02 | ₩200,096 | ₩202,401 | ₩193,450 | ₩197,538 | -1.28% | 312.6만 |
| 2026.10.01 | ₩192,568 | ₩200,698 | ₩191,072 | ₩199,769 | +3.74% | 410.2만 |
| 2026.09.30 | ₩197,030 | ₩202,922 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩190,297 |
| -3.42% |
| 490.7만 |
| 2026.09.29 | ₩193,650 | ₩197,124 | ₩188,803 | ₩194,198 | +0.28% | 498만 |
|---|
| 2026.09.28 | ₩199,061 | ₩199,448 | ₩191,152 | ₩191,152 | -3.97% | 434만 |
|---|
| 2026.09.25 | ₩204,044 | ₩206,756 | ₩200,157 | ₩200,183 | -1.89% | 286.9만 |
|---|
| 2026.09.24 | ₩202,401 | ₩205,581 | ₩200,664 | ₩204,031 | +0.81% | 325.7만 |
|---|
| 2026.09.23 | ₩205,754 | ₩206,997 | ₩197,418 | ₩203,042 | -1.32% | 457만 |
|---|
| 2026.09.22 | ₩215,467 | ₩215,988 | ₩203,510 | ₩207,972 | -3.48% | 425.3만 |
|---|
| 2026.09.21 | ₩203,964 | ₩214,224 | ₩202,722 | ₩212,060 | +3.97% | 545.8만 |
|---|
| 2026.09.18 | ₩203,991 | ₩205,875 | ₩200,664 | ₩201,533 | -1.21% | 1388.9만 |
|---|
| 2026.09.17 | ₩206,689 | ₩209,121 | ₩199,342 | ₩204,178 | -1.22% | 574.2만 |
|---|
| 2026.09.16 | ₩214,585 | ₩216,482 | ₩208,627 | ₩210,550 | -1.88% | 289.9만 |
|---|
| 2026.09.15 | ₩210,951 | ₩219,314 | ₩210,156 | ₩213,262 | +1.10% | 508.9만 |
|---|
| 2026.09.14 | ₩213,757 | ₩222,013 | ₩209,896 | ₩216,936 | +1.49% | 455만 |
|---|
| 2026.09.11 | ₩210,484 | ₩213,089 | ₩206,556 | ₩210,778 | +0.14% | 319.3만 |
|---|
| 2026.09.10 | ₩195,507 | ₩209,682 | ₩193,450 | ₩207,531 | +6.15% | 581.3만 |
|---|
| 2026.09.09 | ₩198,580 | ₩199,348 | ₩193,939 | ₩195,641 | -1.48% | 482만 |
|---|
| 2026.09.08 | ₩207,090 | ₩209,214 | ₩198,340 | ₩199,569 | -3.63% | 501만 |
|---|
| 2026.09.04 | ₩208,066 | ₩209,068 | ₩203,537 | ₩206,355 | -0.82% | 283.1만 |
|---|
| 2026.09.03 | ₩212,768 | ₩217,097 | ₩206,584 | ₩208,400 | -2.05% | 402.9만 |
|---|
| 2026.09.02 | ₩192,408 | ₩211,446 | ₩191,673 | ₩211,218 | +9.78% | 623만 |
|---|
| 2026.09.01 | ₩193,437 | ₩197,542 | ₩192,114 | ₩193,236 | -0.10% | 379만 |
|---|
| 2026.08.31 | ₩202,161 | ₩202,991 | ₩195,881 | ₩197,471 | -2.32% | 385.8만 |
|---|
| 2026.08.28 | ₩203,403 | ₩212,234 | ₩203,145 | ₩204,405 | +0.49% | 274.9만 |
|---|
| 2026.08.27 | ₩208,092 | ₩212,407 | ₩205,073 | ₩205,674 | -1.16% | 271.1만 |
|---|
| 2026.08.26 | ₩215,093 | ₩221,652 | ₩207,438 | ₩207,558 | -3.50% | 368.7만 |
|---|
| 2026.08.25 | ₩205,060 | ₩217,264 | ₩204,098 | ₩217,030 | +5.84% | 437.9만 |
|---|
| 2026.08.24 | ₩200,410 | ₩206,275 | ₩199,328 | ₩204,004 | +1.79% | 352.5만 |
|---|
| 2026.08.21 | ₩202,788 | ₩207,478 | ₩200,448 | ₩204,792 | +0.99% | 454.6만 |
|---|
| 2026.08.20 | ₩199,876 | ₩201,426 | ₩192,448 | ₩200,811 | +0.47% | 767.2만 |
|---|
| 2026.08.19 | ₩209,295 | ₩211,419 | ₩202,223 | ₩202,682 | -3.16% | 815.7만 |
|---|
| 2026.08.18 | ₩221,906 | ₩223,830 | ₩210,350 | ₩211,419 | -4.73% | 744.7만 |
|---|
| 2026.08.17 | ₩237,150 | ₩238,259 | ₩219,341 | ₩219,769 | -7.33% | 3784.6만 |
|---|
| 2026.08.14 | ₩234,839 | ₩246,200 | ₩232,461 | ₩237,925 | +1.31% | 2150만 |
|---|
| 2026.08.13 | ₩206,422 | ₩212,808 | ₩203,964 | ₩211,245 | +2.34% | 465.8만 |
|---|
| 2026.08.12 | ₩210,604 | ₩211,085 | ₩203,082 | ₩205,006 | -2.66% | 331.9만 |
|---|
| 2026.08.11 | ₩211,085 | ₩216,402 | ₩207,905 | ₩208,667 | -1.15% | 273.5만 |
|---|
| 2026.08.10 | ₩215,747 | ₩218,085 | ₩210,617 | ₩212,047 | -1.72% | 310.2만 |
|---|
| 2026.08.07 | ₩204,806 | ₩218,967 | ₩204,699 | ₩216,028 | +5.48% | 451만 |
|---|
| 2026.08.06 | ₩201,653 | ₩207,438 | ₩199,742 | ₩201,559 | -0.05% | 346.6만 |
|---|
| 2026.08.05 | ₩212,795 | ₩214,812 | ₩205,073 | ₩207,424 | -2.52% | 416.9만 |
|---|
| 2026.08.04 | ₩205,233 | ₩217,524 | ₩204,111 | ₩213,717 | +4.13% | 615.6만 |
|---|
| 2026.08.03 | ₩189,576 | ₩210,711 | ₩187,104 | ₩206,689 | +9.03% | 1064.8만 |
|---|
| 2026.07.31 | ₩197,324 | ₩202,241 | ₩180,654 | ₩187,932 | -4.76% | 2991.7만 |
|---|
| 2026.07.30 | ₩240,476 | ₩243,709 | ₩233,797 | ₩237,858 | -1.09% | 1186.5만 |
|---|
| 2026.07.29 | ₩243,068 | ₩248,372 | ₩235,567 | ₩237,791 | -2.17% | 423.1만 |
|---|
| 2026.07.28 | ₩239,474 | ₩241,545 | ₩231,939 | ₩238,392 | -0.45% | 289.2만 |
|---|
| 2026.07.27 | ₩231,572 | ₩245,663 | ₩230,764 | ₩239,448 | +3.40% | 426.4만 |
|---|
| 2026.07.24 | ₩226,449 | ₩231,392 | ₩221,171 | ₩225,420 | -0.45% | 354만 |
|---|
| 2026.07.23 | ₩233,022 | ₩239,519 | ₩224,825 | ₩225,487 | -3.23% | 384.3만 |
|---|
| 2026.07.22 | ₩230,991 | ₩232,461 | ₩221,773 | ₩227,624 | -1.46% | 898.7만 |
|---|
| 2026.07.21 | ₩242,480 | ₩249,815 | ₩237,804 | ₩248,279 | +2.39% | 260.3만 |
|---|
| 2026.07.20 | ₩239,140 | ₩250,403 | ₩233,075 | ₩242,667 | +1.47% | 405.5만 |
|---|
| 2026.07.17 | ₩242,534 | ₩247,089 | ₩232,073 | ₩242,053 | -0.20% | 332.7만 |
|---|
| 2026.07.16 | ₩266,782 | ₩267,624 | ₩246,649 | ₩247,504 | -7.23% | 375.8만 |
|---|
| 2026.07.15 | ₩273,355 | ₩276,548 | ₩253,502 | ₩264,564 | -3.22% | 407.1만 |
|---|
| 2026.07.14 | ₩263,429 | ₩273,729 | ₩263,429 | ₩271,565 | +3.09% | 243.3만 |
|---|
| 2026.07.13 | ₩265,860 | ₩272,627 | ₩259,020 | ₩268,438 | +0.97% | 437.2만 |
|---|
| 2026.07.10 | ₩274,945 | ₩277,951 | ₩257,323 | ₩260,970 | -5.08% | 375.7만 |
|---|
| 2026.07.09 | ₩257,857 | ₩268,332 | ₩253,355 | ₩267,610 | +3.78% | 224.9만 |
|---|
| 2026.07.08 | ₩261,358 | ₩266,114 | ₩252,941 | ₩260,930 | -0.16% | 282.4만 |
|---|
| 2026.07.07 | ₩268,305 | ₩275,867 | ₩265,609 | ₩266,448 | -0.69% | 413.4만 |
|---|
| 2026.07.06 | ₩264,471 | ₩277,269 | ₩262,440 | ₩268,345 | +1.46% | 556.9만 |
|---|
| 2026.07.02 | ₩259,193 | ₩265,486 | ₩246,328 | ₩260,075 | +0.34% | 446.1만 |
|---|
| 2026.07.01 | ₩233,810 | ₩268,746 | ₩233,810 | ₩264,203 | +13.00% | 876.4만 |
|---|
| 2026.06.30 | ₩230,590 | ₩234,304 | ₩226,783 | ₩231,899 | +0.57% | 247.8만 |
|---|
| 2026.06.29 | ₩224,832 | ₩235,600 | ₩222,574 | ₩232,982 | +3.62% | 313.3만 |
|---|
| 2026.06.26 | ₩209,241 | ₩225,807 | ₩208,012 | ₩223,029 | +6.59% | 632.6만 |
|---|
| 2026.06.25 | ₩214,224 | ₩214,224 | ₩203,937 | ₩211,112 | -1.45% | 278.1만 |
|---|
| 2026.06.24 | ₩220,036 | ₩224,044 | ₩210,110 | ₩214,719 | -2.42% | 416.6만 |
|---|
| 2026.06.23 | ₩223,109 | ₩232,461 | ₩219,996 | ₩221,278 | -0.82% | 336.5만 |
|---|
| 2026.06.22 | ₩229,602 | ₩243,549 | ₩223,122 | ₩227,704 | -0.83% | 438.6만 |
|---|
| 2026.06.18 | ₩225,781 | ₩235,426 | ₩221,612 | ₩233,743 | +3.53% | 533.7만 |
|---|
| 2026.06.17 | ₩233,008 | ₩234,343 | ₩221,706 | ₩221,706 | -4.85% | 440.5만 |
|---|
| 2026.06.16 | ₩243,082 | ₩243,696 | ₩233,424 | ₩234,318 | -3.61% | 356.2만 |
|---|
| 2026.06.15 | ₩225,527 | ₩243,148 | ₩224,318 | ₩242,988 | +7.74% | 484.4만 |
|---|
| 2026.06.12 | ₩230,443 | ₩231,125 | ₩211,566 | ₩216,562 | -6.02% | 576.8만 |
|---|
| 2026.06.11 | ₩225,380 | ₩232,461 | ₩218,793 | ₩231,472 | +2.70% | 320.8만 |
|---|
| 2026.06.10 | ₩233,062 | ₩240,209 | ₩228,185 | ₩230,069 | -1.28% | 323.5만 |
|---|
| 2026.06.09 | ₩238,539 | ₩244,645 | ₩222,975 | ₩237,951 | -0.25% | 523.8만 |
|---|
| 2026.06.08 | ₩229,134 | ₩231,726 | ₩221,986 | ₩228,626 | -0.22% | 303.1만 |
|---|
| 2026.06.05 | ₩243,389 | ₩249,093 | ₩223,162 | ₩231,726 | -4.79% | 596.6만 |
|---|
| 2026.06.04 | ₩227,651 | ₩250,282 | ₩226,863 | ₩245,700 | +7.93% | 738.1만 |
|---|
| 2026.06.03 | ₩223,109 | ₩227,771 | ₩212,568 | ₩226,435 | +1.49% | 339.9만 |
|---|
| 2026.06.02 | ₩233,155 | ₩234,798 | ₩222,654 | ₩225,954 | -3.09% | 431.7만 |
|---|
| 2026.06.01 | ₩240,343 | ₩244,010 | ₩233,596 | ₩237,604 | -1.14% | 579.5만 |
|---|
| 2026.05.29 | ₩225,387 | ₩236,054 | ₩222,427 | ₩235,132 | +4.32% | 935만 |
|---|
| 2026.05.28 | ₩207,090 | ₩224,071 | ₩202,615 | ₩224,030 | +8.18% | 572.6만 |
|---|
| 2026.05.27 | ₩193,049 | ₩211,821 | ₩192,702 | ₩205,995 | +6.71% | 570.5만 |
|---|
| 2026.05.26 | ₩191,706 | ₩194,906 | ₩186,436 | ₩193,236 | +0.80% | 539.8만 |
|---|
| 2026.05.22 | ₩194,024 | ₩194,779 | ₩187,932 | ₩189,268 | -2.45% | 785만 |
|---|
| 2026.05.21 | ₩192,795 | ₩205,006 | ₩192,515 | ₩200,450 | +3.97% | 349.5만 |
|---|
| 2026.05.20 | ₩205,768 | ₩206,756 | ₩192,261 | ₩196,015 | -4.74% | 1039.6만 |
|---|
| 2026.05.19 | ₩211,392 | ₩215,747 | ₩205,941 | ₩206,917 | -2.12% | 408.1만 |
|---|
| 2026.05.18 | ₩209,749 | ₩215,066 | ₩205,166 | ₩212,568 | +1.34% | 345.7만 |
|---|
| 2026.05.15 | ₩205,140 | ₩212,635 | ₩204,592 | ₩211,312 | +3.01% | 334만 |
|---|
| 2026.05.14 | ₩208,112 | ₩210,056 | ₩199,101 | ₩208,827 | +0.34% | 326.6만 |
|---|
| 2026.05.13 | ₩203,069 | ₩206,676 | ₩198,393 | ₩205,901 | +1.39% | 415.1만 |
|---|
| 2026.05.12 | ₩212,822 | ₩215,146 | ₩200,825 | ₩203,537 | -4.36% | 469.8만 |
|---|
| 2026.05.11 | ₩205,073 | ₩217,030 | ₩205,073 | ₩213,102 | +3.92% | 507.8만 |
|---|
| 2026.05.08 | ₩217,257 | ₩217,631 | ₩207,357 | ₩208,146 | -4.19% | 577.9만 |
|---|
| 2026.05.07 | ₩225,113 | ₩225,914 | ₩213,222 | ₩219,034 | -2.70% | 544.5만 |
|---|
| 2026.05.06 | ₩229,822 | ₩230,657 | ₩217,164 | ₩222,521 | -3.18% | 718만 |
|---|
| 2026.05.05 | ₩228,453 | ₩236,642 | ₩223,937 | ₩229,294 | +0.37% | 708.1만 |
|---|
| 2026.05.04 | ₩227,223 | ₩234,184 | ₩219,969 | ₩225,874 | -0.59% | 609.2만 |
|---|
| 2026.05.01 | ₩221,118 | ₩231,125 | ₩209,068 | ₩222,414 | +0.59% | 1425.2만 |
|---|
| 2026.04.30 | ₩196,189 | ₩200,664 | ₩191,566 | ₩196,696 | +0.26% | 938.3만 |
|---|
| 2026.04.29 | ₩195,053 | ₩198,767 | ₩191,165 | ₩197,391 | +1.20% | 337.3만 |
|---|
| 2026.04.28 | ₩204,432 | ₩205,380 | ₩195,788 | ₩197,632 | -3.33% | 515.6만 |
|---|
| 2026.04.27 | ₩206,242 | ₩217,965 | ₩205,808 | ₩214,037 | +3.78% | 331.2만 |
|---|
| 2026.04.24 | ₩206,142 | ₩206,983 | ₩201,132 | ₩206,930 | +0.38% | 324.2만 |
|---|
| 2026.04.23 | ₩216,830 | ₩216,830 | ₩202,027 | ₩204,352 | -5.75% | 370.8만 |
|---|
| 2026.04.22 | ₩215,600 | ₩219,648 | ₩212,354 | ₩219,515 | +1.82% | 289만 |
|---|
| 2026.04.21 | ₩222,441 | ₩224,338 | ₩208,526 | ₩209,508 | -5.81% | 477.7만 |
|---|
| 2026.04.20 | ₩216,629 | ₩222,828 | ₩215,106 | ₩222,147 | +2.55% | 305.5만 |
|---|
| 2026.04.17 | ₩221,111 | ₩225,380 | ₩215,579 | ₩218,834 | -1.03% | 406.9만 |
|---|
| 2026.04.16 | ₩217,912 | ₩219,101 | ₩209,762 | ₩217,030 | -0.40% | 403.2만 |
|---|
| 2026.04.15 | ₩209,455 | ₩214,264 | ₩207,518 | ₩211,726 | +1.08% | 417.4만 |
|---|
| 2026.04.14 | ₩203,884 | ₩209,081 | ₩202,775 | ₩206,462 | +1.26% | 445.3만 |
|---|
| 2026.04.13 | ₩185,661 | ₩199,662 | ₩185,447 | ₩199,529 | +7.47% | 363.9만 |
|---|
| 2026.04.10 | ₩188,440 | ₩190,110 | ₩181,680 | ₩186,676 | -0.94% | 326만 |
|---|
| 2026.04.09 | ₩193,103 | ₩193,944 | ₩180,357 | ₩184,873 | -4.26% | 507.7만 |
|---|
| 2026.04.08 | ₩202,521 | ₩206,770 | ₩192,194 | ₩193,717 | -4.35% | 399.6만 |
|---|
| 2026.04.07 | ₩183,697 | ₩188,734 | ₩182,161 | ₩188,560 | +2.65% | 234.1만 |
|---|
| 2026.04.06 | ₩184,980 | ₩187,779 | ₩181,991 | ₩184,819 | -0.09% | 320.9만 |
|---|
| 2026.04.02 | ₩173,237 | ₩183,190 | ₩171,847 | ₩181,693 | +4.88% | 307.8만 |
|---|
| 2026.04.01 | ₩182,194 | ₩186,155 | ₩178,019 | ₩181,934 | -0.14% | 393.2만 |
|---|
| 2026.03.31 | ₩168,414 | ₩181,560 | ₩167,158 | ₩179,890 | +6.81% | 544.4만 |
|---|
| 2026.03.30 | ₩163,658 | ₩168,841 | ₩159,342 | ₩165,835 | +1.33% | 448.8만 |
|---|
| 2026.03.27 | ₩167,051 | ₩167,679 | ₩160,986 | ₩162,776 | -2.56% | 577.7만 |
|---|
| 2026.03.26 | ₩181,012 | ₩183,724 | ₩165,662 | ₩170,017 | -6.07% | 819.7만 |
|---|
| 2026.03.25 | ₩185,701 | ₩191,339 | ₩184,940 | ₩186,543 | +0.45% | 319.3만 |
|---|
| 2026.03.24 | ₩186,636 | ₩188,694 | ₩179,803 | ₩181,854 | -2.56% | 347.2만 |
|---|
| 2026.03.23 | ₩187,037 | ₩192,635 | ₩185,300 | ₩188,320 | +0.69% | 351.5만 |
|---|
| 2026.03.20 | ₩185,701 | ₩192,181 | ₩181,266 | ₩186,837 | +0.61% | 653.3만 |
|---|
| 2026.03.19 | ₩185,367 | ₩190,070 | ₩180,798 | ₩184,526 | -0.45% | 487.8만 |
|---|
| 2026.03.18 | ₩192,394 | ₩196,055 | ₩189,763 | ₩190,765 | -0.85% | 415.6만 |
|---|
| 2026.03.17 | ₩187,064 | ₩196,990 | ₩187,037 | ₩192,822 | +3.08% | 642.5만 |
|---|
| 2026.03.16 | ₩178,981 | ₩187,144 | ₩177,926 | ₩187,037 | +4.50% | 448.9만 |
|---|
| 2026.03.13 | ₩178,580 | ₩183,003 | ₩175,428 | ₩176,830 | -0.98% | 304.9만 |
|---|
| 2026.03.12 | ₩181,146 | ₩186,761 | ₩175,681 | ₩176,683 | -2.46% | 333만 |
|---|
| 2026.03.11 | ₩180,424 | ₩184,325 | ₩178,059 | ₩183,190 | +1.53% | 508.7만 |
|---|
| 2026.03.10 | ₩189,542 | ₩190,324 | ₩178,754 | ₩179,195 | -5.46% | 615.7만 |
|---|
| 2026.03.09 | ₩182,695 | ₩186,222 | ₩176,897 | ₩185,514 | +1.54% | 799.1만 |
|---|
| 2026.03.06 | ₩189,709 | ₩190,150 | ₩184,232 | ₩186,222 | -1.84% | 508.4만 |
|---|
| 2026.03.05 | ₩196,349 | ₩205,447 | ₩190,110 | ₩192,835 | -1.79% | 625만 |
|---|
| 2026.03.04 | ₩195,841 | ₩200,197 | ₩192,849 | ₩196,776 | +0.48% | 505.3만 |
|---|
| 2026.03.03 | ₩189,549 | ₩195,734 | ₩183,697 | ₩194,639 | +2.69% | 448.1만 |
|---|
| 2026.03.02 | ₩190,043 | ₩197,057 | ₩189,087 | ₩196,536 | +3.42% | 347.3만 |
|---|
| 2026.02.27 | ₩199,742 | ₩200,998 | ₩191,112 | ₩194,799 | -2.47% | 474.8만 |
|---|
| 2026.02.26 | ₩198,233 | ₩208,934 | ₩195,694 | ₩202,067 | +1.93% | 490.9만 |
|---|
| 2026.02.25 | ₩191,573 | ₩201,078 | ₩188,440 | ₩199,956 | +4.38% | 449.9만 |
|---|
| 2026.02.24 | ₩190,952 | ₩197,057 | ₩188,493 | ₩189,816 | -0.59% | 401.3만 |
|---|
| 2026.02.23 | ₩198,286 | ₩201,653 | ₩187,491 | ₩190,324 | -4.02% | 453만 |
|---|
| 2026.02.20 | ₩192,916 | ₩202,067 | ₩191,572 | ₩200,624 | +4.00% | 763.7만 |
|---|
| 2026.02.19 | ₩195,160 | ₩196,917 | ₩189,442 | ₩195,227 | +0.03% | 409.7만 |
|---|
| 2026.02.18 | ₩188,240 | ₩197,966 | ₩186,049 | ₩197,004 | +4.66% | 596.6만 |
|---|
| 2026.02.17 | ₩184,632 | ₩192,274 | ₩181,493 | ₩186,008 | +0.75% | 547.1만 |
|---|
| 2026.02.13 | ₩189,509 | ₩189,509 | ₩180,852 | ₩186,570 | -1.55% | 746.2만 |
|---|
| 2026.02.12 | ₩184,966 | ₩184,966 | ₩170,611 | ₩175,107 | -5.33% | 870.4만 |
|---|
| 2026.02.11 | ₩198,874 | ₩203,657 | ₩183,363 | ₩186,089 | -6.43% | 841만 |
|---|
| 2026.02.10 | ₩193,797 | ₩203,657 | ₩191,726 | ₩200,370 | +3.39% | 900.3만 |
|---|
| 2026.02.09 | ₩186,222 | ₩194,970 | ₩182,508 | ₩189,362 | +1.69% | 848.7만 |
|---|
| 2026.02.06 | ₩215,801 | ₩219,635 | ₩183,056 | ₩186,810 | -13.43% | 2208.2만 |
|---|
| 2026.02.05 | ₩201,740 | ₩207,531 | ₩198,393 | ₩201,800 | +0.03% | 1108.4만 |
|---|
| 2026.02.04 | ₩217,110 | ₩218,119 | ₩195,521 | ₩203,991 | -6.04% | 945.1만 |
|---|
| 2026.02.03 | ₩238,339 | ₩239,154 | ₩216,041 | ₩220,984 | -7.28% | 687.7만 |
|---|
| 2026.02.02 | ₩240,476 | ₩246,288 | ₩235,320 | ₩236,669 | -1.58% | 588.8만 |
|---|
| 2026.01.30 | ₩251,485 | ₩254,465 | ₩240,476 | ₩240,837 | -4.23% | 424.8만 |
|---|
| 2026.01.29 | ₩267,196 | ₩268,694 | ₩252,033 | ₩253,903 | -4.97% | 393.6만 |
|---|
| 2026.01.28 | ₩260,516 | ₩265,927 | ₩253,203 | ₩258,031 | -0.95% | 437.2만 |
|---|
| 2026.01.27 | ₩271,391 | ₩273,288 | ₩257,991 | ₩262,253 | -3.37% | 712.3만 |
|---|
| 2026.01.26 | ₩289,427 | ₩297,456 | ₩284,068 | ₩285,405 | -1.39% | 262.2만 |
|---|
| 2026.01.23 | ₩284,029 | ₩295,011 | ₩279,220 | ₩292,419 | +2.95% | 261.3만 |
|---|
| 2026.01.22 | ₩285,900 | ₩288,572 | ₩280,262 | ₩286,621 | +0.25% | 270.8만 |
|---|
| 2026.01.21 | ₩299,907 | ₩300,495 | ₩278,552 | ₩280,729 | -6.39% | 520.4만 |
|---|
| 2026.01.20 | ₩294,083 | ₩305,913 | ₩290,362 | ₩301,076 | +2.38% | 374.8만 |
|---|
| 2026.01.16 | ₩305,271 | ₩315,958 | ₩297,723 | ₩308,625 | +1.10% | 545만 |
|---|
| 2026.01.15 | ₩334,115 | ₩335,331 | ₩300,929 | ₩305,605 | -8.53% | 1087.6만 |
|---|
| 2026.01.14 | ₩345,752 | ₩345,752 | ₩329,787 | ₩337,175 | -2.48% | 483만 |
|---|
| 2026.01.13 | ₩328,945 | ₩351,810 | ₩328,785 | ₩345,925 | +5.16% | 451.6만 |
|---|
| 2026.01.12 | ₩326,941 | ₩336,493 | ₩321,450 | ₩326,006 | -0.29% | 259.5만 |
|---|
| 2026.01.09 | ₩344,242 | ₩352,031 | ₩313,969 | ₩326,727 | -5.09% | 554.3만 |
|---|
| 2026.01.08 | ₩341,129 | ₩346,754 | ₩331,457 | ₩339,272 | -0.54% | 301.5만 |
|---|
| 2026.01.07 | ₩336,667 | ₩348,023 | ₩335,398 | ₩341,343 | +1.39% | 300.2만 |
|---|
| 2026.01.06 | ₩331,604 | ₩340,381 | ₩323,510 | ₩339,085 | +2.26% | 416만 |
|---|
| 2026.01.05 | ₩332,445 | ₩333,995 | ₩321,971 | ₩326,046 | -1.92% | 336.5만 |
|---|
| 2026.01.02 | ₩310,188 | ₩324,469 | ₩304,804 | ₩323,160 | +4.18% | 354.7만 |
|---|
| 2025.12.31 | ₩310,268 | ₩312,236 | ₩303,935 | ₩307,102 | -1.02% | 214.9만 |
|---|
| 2025.12.30 | ₩315,184 | ₩316,534 | ₩306,046 | ₩311,764 | -1.09% | 249만 |
|---|
| 2025.12.29 | ₩300,796 | ₩315,291 | ₩299,139 | ₩313,488 | +4.22% | 390.1만 |
|---|
| 2025.12.26 | ₩301,651 | ₩302,225 | ₩294,263 | ₩301,624 | -0.01% | 190.4만 |
|---|
| 2025.12.24 | ₩301,624 | ₩305,138 | ₩297,636 | ₩301,731 | +0.04% | 98.3만 |
|---|
| 2025.12.23 | ₩309,319 | ₩317,295 | ₩301,197 | ₩301,691 | -2.47% | 348.8만 |
|---|
| 2025.12.22 | ₩315,224 | ₩321,290 | ₩307,676 | ₩311,484 | -1.19% | 404.2만 |
|---|
| 2025.12.19 | ₩315,091 | ₩319,887 | ₩308,598 | ₩311,537 | -1.13% | 594.3만 |
|---|
| 2025.12.18 | ₩311,043 | ₩328,851 | ₩306,546 | ₩309,066 | -0.64% | 606만 |
|---|
| 2025.12.17 | ₩303,040 | ₩314,516 | ₩303,040 | ₩303,722 | +0.22% | 572.2만 |
|---|
| 2025.12.16 | ₩287,588 | ₩300,101 | ₩287,588 | ₩299,260 | +4.06% | 433.2만 |
|---|
| 2025.12.15 | ₩296,648 | ₩301,624 | ₩285,031 | ₩291,912 | -1.60% | 541.6만 |
|---|
| 2025.12.12 | ₩311,363 | ₩317,162 | ₩297,723 | ₩300,302 | -3.55% | 493.2만 |
|---|
| 2025.12.11 | ₩314,677 | ₩317,963 | ₩303,664 | ₩312,005 | -0.85% | 438.6만 |
|---|
| 2025.12.10 | ₩314,356 | ₩320,876 | ₩309,239 | ₩318,110 | +1.19% | 381.7만 |
|---|
| 2025.12.09 | ₩308,411 | ₩317,295 | ₩306,674 | ₩315,438 | +2.28% | 279.2만 |
|---|
| 2025.12.08 | ₩307,275 | ₩318,230 | ₩300,943 | ₩316,560 | +3.02% | 368.6만 |
|---|
| 2025.12.05 | ₩300,796 | ₩317,415 | ₩299,493 | ₩312,766 | +3.98% | 614.1만 |
|---|
| 2025.12.04 | ₩296,841 | ₩301,758 | ₩287,236 | ₩297,590 | +0.25% | 349.4만 |
|---|
| 2025.12.03 | ₩297,469 | ₩301,691 | ₩293,916 | ₩295,038 | -0.82% | 270.6만 |
|---|
| 2025.12.02 | ₩300,181 | ₩309,293 | ₩296,213 | ₩297,603 | -0.86% | 344.5만 |
|---|
| 2025.12.01 | ₩282,854 | ₩302,265 | ₩282,560 | ₩298,458 | +5.52% | 482만 |
|---|
| 2025.11.28 | ₩279,420 | ₩291,244 | ₩277,002 | ₩289,200 | +3.50% | 238.9만 |
|---|
| 2025.11.26 | ₩288,572 | ₩294,936 | ₩276,935 | ₩277,296 | -3.91% | 468.1만 |
|---|
| 2025.11.25 | ₩264,524 | ₩293,648 | ₩262,614 | ₩291,885 | +10.34% | 775.2만 |
|---|
| 2025.11.24 | ₩249,294 | ₩261,438 | ₩246,862 | ₩260,516 | +4.50% | 526.8만 |
|---|
| 2025.11.21 | ₩247,210 | ₩254,037 | ₩240,490 | ₩245,126 | -0.84% | 400.9만 |
|---|
| 2025.11.20 | ₩257,784 | ₩261,157 | ₩238,132 | ₩242,988 | -5.74% | 516.1만 |
|---|
| 2025.11.19 | ₩248,078 | ₩257,109 | ₩247,437 | ₩250,870 | +1.13% | 272.9만 |
|---|
| 2025.11.18 | ₩246,061 | ₩253,168 | ₩241,665 | ₩248,078 | +0.82% | 372.2만 |
|---|
| 2025.11.17 | ₩255,626 | ₩259,634 | ₩247,490 | ₩250,563 | -1.98% | 259.8만 |
|---|
| 2025.11.14 | ₩249,033 | ₩265,312 | ₩245,553 | ₩258,258 | +3.70% | 428.5만 |
|---|
| 2025.11.13 | ₩269,567 | ₩269,815 | ₩247,744 | ₩253,061 | -6.12% | 521.3만 |
|---|
| 2025.11.12 | ₩279,019 | ₩284,564 | ₩267,303 | ₩270,963 | -2.89% | 316.8만 |
|---|
| 2025.11.11 | ₩269,788 | ₩281,999 | ₩268,986 | ₩278,164 | +3.10% | 386.2만 |
|---|
| 2025.11.10 | ₩267,236 | ₩278,258 | ₩264,978 | ₩272,794 | +2.08% | 465.7만 |
|---|
| 2025.11.07 | ₩237,804 | ₩260,730 | ₩231,873 | ₩259,955 | +9.31% | 644.7만 |
|---|
| 2025.11.06 | ₩261,832 | ₩262,790 | ₩244,137 | ₩245,339 | -6.30% | 491.9만 |
|---|
| 2025.11.05 | ₩250,870 | ₩266,261 | ₩248,973 | ₩262,213 | +4.52% | 507.5만 |
|---|
| 2025.11.04 | ₩266,114 | ₩266,782 | ₩250,363 | ₩250,857 | -5.73% | 820.2만 |
|---|
| 2025.11.03 | ₩281,972 | ₩286,234 | ₩266,011 | ₩273,849 | -2.88% | 819.9만 |
|---|
| 2025.10.31 | ₩292,847 | ₩308,571 | ₩278,432 | ₩279,153 | -4.68% | 1770.8만 |
|---|
| 2025.10.30 | ₩279,768 | ₩279,848 | ₩258,926 | ₩259,741 | -7.16% | 1295.3만 |
|---|
| 2025.10.29 | ₩282,253 | ₩286,073 | ₩273,542 | ₩281,585 | -0.24% | 437.5만 |
|---|
| 2025.10.28 | ₩296,881 | ₩296,881 | ₩284,230 | ₩284,524 | -4.16% | 456.5만 |
|---|
| 2025.10.27 | ₩293,515 | ₩300,262 | ₩289,296 | ₩292,900 | -0.21% | 488.8만 |
|---|
| 2025.10.24 | ₩275,239 | ₩288,492 | ₩274,038 | ₩286,167 | +3.97% | 628만 |
|---|
| 2025.10.23 | ₩268,532 | ₩274,303 | ₩267,690 | ₩268,292 | -0.09% | 279.8만 |
|---|
| 2025.10.22 | ₩272,580 | ₩273,876 | ₩255,546 | ₩263,255 | -3.42% | 586.4만 |
|---|
| 2025.10.21 | ₩277,243 | ₩277,884 | ₩271,217 | ₩274,824 | -0.87% | 418.6만 |
|---|
| 2025.10.20 | ₩268,532 | ₩282,039 | ₩268,064 | ₩270,509 | +0.74% | 631.5만 |
|---|
| 2025.10.17 | ₩260,730 | ₩267,998 | ₩252,527 | ₩260,449 | -0.11% | 453.2만 |
|---|
| 2025.10.16 | ₩270,589 | ₩272,380 | ₩261,852 | ₩265,820 | -1.76% | 303.6만 |
|---|
| 2025.10.15 | ₩269,013 | ₩272,358 | ₩262,921 | ₩268,211 | -0.30% | 269.7만 |
|---|
| 2025.10.14 | ₩267,096 | ₩274,571 | ₩260,209 | ₩262,320 | -1.79% | 382.7만 |
|---|
| 2025.10.13 | ₩269,721 | ₩273,487 | ₩264,324 | ₩272,112 | +0.89% | 294.2만 |
|---|
| 2025.10.10 | ₩286,434 | ₩286,434 | ₩264,524 | ₩265,259 | -7.39% | 556.9만 |
|---|