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 | ₩214,931 | ₩217,467 | ₩211,275 | ₩213,397 | -0.71% | 506만 |
| 2026.10.08 | ₩203,922 | ₩209,914 | ₩202,841 | ₩208,806 | +2.40% | 457.4만 |
| 2026.10.07 | ₩196,509 | ₩206,204 | ₩195,166 | ₩203,788 | +3.70% | 268.7만 |
| 2026.10.06 | ₩202,174 | ₩202,174 | ₩197,209 | ₩198,771 | -1.68% | 383.8만 |
| 2026.10.05 | ₩201,146 | ₩203,975 | ₩197,829 | ₩200,732 | -0.21% | 519.9만 |
| 2026.10.02 | ₩199,872 | ₩202,174 | ₩193,233 | ₩197,316 | -1.28% | 312.6만 |
| 2026.10.01 | ₩192,352 | ₩200,472 | ₩190,857 | ₩199,545 | +3.74% | 410.2만 |
| 2026.09.30 | ₩196,809 | ₩202,694 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩190,083 |
| -3.42% |
| 490.7만 |
| 2026.09.29 | ₩193,433 | ₩196,903 | ₩188,591 | ₩193,980 | +0.28% | 498만 |
|---|
| 2026.09.28 | ₩198,838 | ₩199,225 | ₩190,937 | ₩190,937 | -3.97% | 434만 |
|---|
| 2026.09.25 | ₩203,815 | ₩206,524 | ₩199,932 | ₩199,958 | -1.89% | 286.9만 |
|---|
| 2026.09.24 | ₩202,174 | ₩205,350 | ₩200,439 | ₩203,802 | +0.81% | 325.7만 |
|---|
| 2026.09.23 | ₩205,523 | ₩206,764 | ₩197,196 | ₩202,814 | -1.32% | 457만 |
|---|
| 2026.09.22 | ₩215,225 | ₩215,745 | ₩203,281 | ₩207,738 | -3.48% | 425.3만 |
|---|
| 2026.09.21 | ₩203,735 | ₩213,984 | ₩202,494 | ₩211,822 | +3.97% | 545.8만 |
|---|
| 2026.09.18 | ₩203,762 | ₩205,643 | ₩200,439 | ₩201,306 | -1.21% | 1388.9만 |
|---|
| 2026.09.17 | ₩206,457 | ₩208,886 | ₩199,118 | ₩203,949 | -1.22% | 574.2만 |
|---|
| 2026.09.16 | ₩214,344 | ₩216,239 | ₩208,392 | ₩210,314 | -1.88% | 289.9만 |
|---|
| 2026.09.15 | ₩210,714 | ₩219,068 | ₩209,920 | ₩213,023 | +1.10% | 508.9만 |
|---|
| 2026.09.14 | ₩213,517 | ₩221,764 | ₩209,660 | ₩216,693 | +1.49% | 455만 |
|---|
| 2026.09.11 | ₩210,247 | ₩212,850 | ₩206,324 | ₩210,541 | +0.14% | 319.3만 |
|---|
| 2026.09.10 | ₩195,288 | ₩209,447 | ₩193,233 | ₩207,298 | +6.15% | 581.3만 |
|---|
| 2026.09.09 | ₩198,357 | ₩199,124 | ₩193,721 | ₩195,421 | -1.48% | 482만 |
|---|
| 2026.09.08 | ₩206,858 | ₩208,980 | ₩198,117 | ₩199,345 | -3.63% | 501만 |
|---|
| 2026.09.04 | ₩207,832 | ₩208,833 | ₩203,308 | ₩206,124 | -0.82% | 283.1만 |
|---|
| 2026.09.03 | ₩212,529 | ₩216,853 | ₩206,352 | ₩208,166 | -2.05% | 402.9만 |
|---|
| 2026.09.02 | ₩192,192 | ₩211,208 | ₩191,458 | ₩210,981 | +9.78% | 623만 |
|---|
| 2026.09.01 | ₩193,219 | ₩197,320 | ₩191,898 | ₩193,019 | -0.10% | 379만 |
|---|
| 2026.08.31 | ₩201,934 | ₩202,764 | ₩195,661 | ₩197,249 | -2.32% | 385.8만 |
|---|
| 2026.08.28 | ₩203,175 | ₩211,995 | ₩202,917 | ₩204,175 | +0.49% | 274.9만 |
|---|
| 2026.08.27 | ₩207,859 | ₩212,169 | ₩204,843 | ₩205,443 | -1.16% | 271.1만 |
|---|
| 2026.08.26 | ₩214,851 | ₩221,404 | ₩207,205 | ₩207,325 | -3.50% | 368.7만 |
|---|
| 2026.08.25 | ₩204,829 | ₩217,020 | ₩203,869 | ₩216,786 | +5.84% | 437.9만 |
|---|
| 2026.08.24 | ₩200,185 | ₩206,044 | ₩199,104 | ₩203,775 | +1.79% | 352.5만 |
|---|
| 2026.08.21 | ₩202,561 | ₩207,245 | ₩200,223 | ₩204,562 | +0.99% | 454.6만 |
|---|
| 2026.08.20 | ₩199,652 | ₩201,200 | ₩192,232 | ₩200,586 | +0.47% | 767.2만 |
|---|
| 2026.08.19 | ₩209,060 | ₩211,181 | ₩201,996 | ₩202,454 | -3.16% | 815.7만 |
|---|
| 2026.08.18 | ₩221,657 | ₩223,579 | ₩210,114 | ₩211,181 | -4.73% | 744.7만 |
|---|
| 2026.08.17 | ₩236,884 | ₩237,991 | ₩219,095 | ₩219,522 | -7.33% | 3784.6만 |
|---|
| 2026.08.14 | ₩234,575 | ₩245,923 | ₩232,200 | ₩237,658 | +1.31% | 2150만 |
|---|
| 2026.08.13 | ₩206,190 | ₩212,569 | ₩203,735 | ₩211,008 | +2.34% | 465.8만 |
|---|
| 2026.08.12 | ₩210,367 | ₩210,848 | ₩202,854 | ₩204,776 | -2.66% | 331.9만 |
|---|
| 2026.08.11 | ₩210,848 | ₩216,159 | ₩207,672 | ₩208,432 | -1.15% | 273.5만 |
|---|
| 2026.08.10 | ₩215,505 | ₩217,841 | ₩210,381 | ₩211,809 | -1.72% | 310.2만 |
|---|
| 2026.08.07 | ₩204,576 | ₩218,721 | ₩204,469 | ₩215,785 | +5.48% | 451만 |
|---|
| 2026.08.06 | ₩201,426 | ₩207,205 | ₩199,518 | ₩201,333 | -0.05% | 346.6만 |
|---|
| 2026.08.05 | ₩212,556 | ₩214,571 | ₩204,843 | ₩207,191 | -2.52% | 416.9만 |
|---|
| 2026.08.04 | ₩205,003 | ₩217,280 | ₩203,882 | ₩213,477 | +4.13% | 615.6만 |
|---|
| 2026.08.03 | ₩189,363 | ₩210,474 | ₩186,894 | ₩206,457 | +9.03% | 1064.8만 |
|---|
| 2026.07.31 | ₩197,103 | ₩202,014 | ₩180,451 | ₩187,721 | -4.76% | 2991.7만 |
|---|
| 2026.07.30 | ₩240,206 | ₩243,436 | ₩233,534 | ₩237,591 | -1.09% | 1186.5만 |
|---|
| 2026.07.29 | ₩242,795 | ₩248,093 | ₩235,302 | ₩237,524 | -2.17% | 423.1만 |
|---|
| 2026.07.28 | ₩239,206 | ₩241,274 | ₩231,679 | ₩238,125 | -0.45% | 289.2만 |
|---|
| 2026.07.27 | ₩231,312 | ₩245,387 | ₩230,505 | ₩239,179 | +3.40% | 426.4만 |
|---|
| 2026.07.24 | ₩226,194 | ₩231,132 | ₩220,923 | ₩225,167 | -0.45% | 354만 |
|---|
| 2026.07.23 | ₩232,760 | ₩239,250 | ₩224,573 | ₩225,234 | -3.23% | 384.3만 |
|---|
| 2026.07.22 | ₩230,732 | ₩232,200 | ₩221,524 | ₩227,369 | -1.46% | 898.7만 |
|---|
| 2026.07.21 | ₩242,208 | ₩249,534 | ₩237,537 | ₩248,000 | +2.39% | 260.3만 |
|---|
| 2026.07.20 | ₩238,872 | ₩250,122 | ₩232,813 | ₩242,395 | +1.47% | 405.5만 |
|---|
| 2026.07.17 | ₩242,261 | ₩246,812 | ₩231,813 | ₩241,781 | -0.20% | 332.7만 |
|---|
| 2026.07.16 | ₩266,482 | ₩267,323 | ₩246,372 | ₩247,226 | -7.23% | 375.8만 |
|---|
| 2026.07.15 | ₩273,048 | ₩276,237 | ₩253,218 | ₩264,267 | -3.22% | 407.1만 |
|---|
| 2026.07.14 | ₩263,133 | ₩273,422 | ₩263,133 | ₩271,260 | +3.09% | 243.3만 |
|---|
| 2026.07.13 | ₩265,562 | ₩272,321 | ₩258,729 | ₩268,137 | +0.97% | 437.2만 |
|---|
| 2026.07.10 | ₩274,636 | ₩277,639 | ₩257,034 | ₩260,677 | -5.08% | 375.7만 |
|---|
| 2026.07.09 | ₩257,568 | ₩268,030 | ₩253,071 | ₩267,310 | +3.78% | 224.9만 |
|---|
| 2026.07.08 | ₩261,064 | ₩265,815 | ₩252,657 | ₩260,637 | -0.16% | 282.4만 |
|---|
| 2026.07.07 | ₩268,004 | ₩275,557 | ₩265,311 | ₩266,149 | -0.69% | 413.4만 |
|---|
| 2026.07.06 | ₩264,174 | ₩276,958 | ₩262,145 | ₩268,044 | +1.46% | 556.9만 |
|---|
| 2026.07.02 | ₩258,902 | ₩265,188 | ₩246,051 | ₩259,783 | +0.34% | 446.1만 |
|---|
| 2026.07.01 | ₩233,547 | ₩268,444 | ₩233,547 | ₩263,907 | +13.00% | 876.4만 |
|---|
| 2026.06.30 | ₩230,331 | ₩234,041 | ₩226,528 | ₩231,639 | +0.57% | 247.8만 |
|---|
| 2026.06.29 | ₩224,580 | ₩235,336 | ₩222,324 | ₩232,720 | +3.62% | 313.3만 |
|---|
| 2026.06.26 | ₩209,006 | ₩225,554 | ₩207,779 | ₩222,778 | +6.59% | 632.6만 |
|---|
| 2026.06.25 | ₩213,984 | ₩213,984 | ₩203,708 | ₩210,875 | -1.45% | 278.1만 |
|---|
| 2026.06.24 | ₩219,789 | ₩223,792 | ₩209,874 | ₩214,478 | -2.42% | 416.6만 |
|---|
| 2026.06.23 | ₩222,858 | ₩232,200 | ₩219,749 | ₩221,030 | -0.82% | 336.5만 |
|---|
| 2026.06.22 | ₩229,344 | ₩243,276 | ₩222,871 | ₩227,449 | -0.83% | 438.6만 |
|---|
| 2026.06.18 | ₩225,527 | ₩235,162 | ₩221,364 | ₩233,481 | +3.53% | 533.7만 |
|---|
| 2026.06.17 | ₩232,747 | ₩234,080 | ₩221,457 | ₩221,457 | -4.85% | 440.5만 |
|---|
| 2026.06.16 | ₩242,809 | ₩243,423 | ₩233,162 | ₩234,054 | -3.61% | 356.2만 |
|---|
| 2026.06.15 | ₩225,274 | ₩242,875 | ₩224,066 | ₩242,715 | +7.74% | 484.4만 |
|---|
| 2026.06.12 | ₩230,184 | ₩230,865 | ₩211,328 | ₩216,319 | -6.02% | 576.8만 |
|---|
| 2026.06.11 | ₩225,127 | ₩232,200 | ₩218,548 | ₩231,212 | +2.70% | 320.8만 |
|---|
| 2026.06.10 | ₩232,800 | ₩239,940 | ₩227,929 | ₩229,811 | -1.28% | 323.5만 |
|---|
| 2026.06.09 | ₩238,271 | ₩244,370 | ₩222,725 | ₩237,684 | -0.25% | 523.8만 |
|---|
| 2026.06.08 | ₩228,877 | ₩231,466 | ₩221,737 | ₩228,370 | -0.22% | 303.1만 |
|---|
| 2026.06.05 | ₩243,116 | ₩248,814 | ₩222,912 | ₩231,466 | -4.79% | 596.6만 |
|---|
| 2026.06.04 | ₩227,395 | ₩250,001 | ₩226,608 | ₩245,424 | +7.93% | 738.1만 |
|---|
| 2026.06.03 | ₩222,858 | ₩227,516 | ₩212,329 | ₩226,181 | +1.49% | 339.9만 |
|---|
| 2026.06.02 | ₩232,893 | ₩234,535 | ₩222,404 | ₩225,701 | -3.09% | 431.7만 |
|---|
| 2026.06.01 | ₩240,073 | ₩243,736 | ₩233,334 | ₩237,337 | -1.14% | 579.5만 |
|---|
| 2026.05.29 | ₩225,133 | ₩235,789 | ₩222,178 | ₩234,868 | +4.32% | 935만 |
|---|
| 2026.05.28 | ₩206,858 | ₩223,819 | ₩202,387 | ₩223,779 | +8.18% | 572.6만 |
|---|
| 2026.05.27 | ₩192,832 | ₩211,583 | ₩192,485 | ₩205,763 | +6.71% | 570.5만 |
|---|
| 2026.05.26 | ₩191,491 | ₩194,687 | ₩186,227 | ₩193,019 | +0.80% | 539.8만 |
|---|
| 2026.05.22 | ₩193,807 | ₩194,561 | ₩187,721 | ₩189,056 | -2.45% | 785만 |
|---|
| 2026.05.21 | ₩192,579 | ₩204,776 | ₩192,299 | ₩200,225 | +3.97% | 349.5만 |
|---|
| 2026.05.20 | ₩205,537 | ₩206,524 | ₩192,045 | ₩195,795 | -4.74% | 1039.6만 |
|---|
| 2026.05.19 | ₩211,155 | ₩215,505 | ₩205,710 | ₩206,684 | -2.12% | 408.1만 |
|---|
| 2026.05.18 | ₩209,513 | ₩214,825 | ₩204,936 | ₩212,329 | +1.34% | 345.7만 |
|---|
| 2026.05.15 | ₩204,909 | ₩212,396 | ₩204,362 | ₩211,075 | +3.01% | 334만 |
|---|
| 2026.05.14 | ₩207,879 | ₩209,820 | ₩198,878 | ₩208,593 | +0.34% | 326.6만 |
|---|
| 2026.05.13 | ₩202,841 | ₩206,444 | ₩198,170 | ₩205,670 | +1.39% | 415.1만 |
|---|
| 2026.05.12 | ₩212,583 | ₩214,905 | ₩200,599 | ₩203,308 | -4.36% | 469.8만 |
|---|
| 2026.05.11 | ₩204,843 | ₩216,786 | ₩204,843 | ₩212,863 | +3.92% | 507.8만 |
|---|
| 2026.05.08 | ₩217,013 | ₩217,387 | ₩207,125 | ₩207,912 | -4.19% | 577.9만 |
|---|
| 2026.05.07 | ₩224,860 | ₩225,661 | ₩212,983 | ₩218,788 | -2.70% | 544.5만 |
|---|
| 2026.05.06 | ₩229,564 | ₩230,398 | ₩216,920 | ₩222,271 | -3.18% | 718만 |
|---|
| 2026.05.05 | ₩228,196 | ₩236,376 | ₩223,686 | ₩229,037 | +0.37% | 708.1만 |
|---|
| 2026.05.04 | ₩226,968 | ₩233,921 | ₩219,722 | ₩225,621 | -0.59% | 609.2만 |
|---|
| 2026.05.01 | ₩220,870 | ₩230,865 | ₩208,833 | ₩222,164 | +0.59% | 1425.2만 |
|---|
| 2026.04.30 | ₩195,968 | ₩200,439 | ₩191,351 | ₩196,475 | +0.26% | 938.3만 |
|---|
| 2026.04.29 | ₩194,834 | ₩198,544 | ₩190,951 | ₩197,169 | +1.20% | 337.3만 |
|---|
| 2026.04.28 | ₩204,202 | ₩205,150 | ₩195,568 | ₩197,410 | -3.33% | 515.6만 |
|---|
| 2026.04.27 | ₩206,010 | ₩217,720 | ₩205,577 | ₩213,797 | +3.78% | 331.2만 |
|---|
| 2026.04.24 | ₩205,910 | ₩206,751 | ₩200,906 | ₩206,698 | +0.38% | 324.2만 |
|---|
| 2026.04.23 | ₩216,586 | ₩216,586 | ₩201,800 | ₩204,122 | -5.75% | 370.8만 |
|---|
| 2026.04.22 | ₩215,358 | ₩219,402 | ₩212,116 | ₩219,268 | +1.82% | 289만 |
|---|
| 2026.04.21 | ₩222,191 | ₩224,086 | ₩208,292 | ₩209,273 | -5.81% | 477.7만 |
|---|
| 2026.04.20 | ₩216,386 | ₩222,578 | ₩214,865 | ₩221,897 | +2.55% | 305.5만 |
|---|
| 2026.04.17 | ₩220,863 | ₩225,127 | ₩215,337 | ₩218,588 | -1.03% | 406.9만 |
|---|
| 2026.04.16 | ₩217,667 | ₩218,855 | ₩209,527 | ₩216,786 | -0.40% | 403.2만 |
|---|
| 2026.04.15 | ₩209,220 | ₩214,024 | ₩207,285 | ₩211,488 | +1.08% | 417.4만 |
|---|
| 2026.04.14 | ₩203,655 | ₩208,846 | ₩202,547 | ₩206,231 | +1.26% | 445.3만 |
|---|
| 2026.04.13 | ₩185,453 | ₩199,438 | ₩185,239 | ₩199,305 | +7.47% | 363.9만 |
|---|
| 2026.04.10 | ₩188,228 | ₩189,897 | ₩181,476 | ₩186,467 | -0.94% | 326만 |
|---|
| 2026.04.09 | ₩192,886 | ₩193,726 | ₩180,155 | ₩184,665 | -4.26% | 507.7만 |
|---|
| 2026.04.08 | ₩202,294 | ₩206,537 | ₩191,978 | ₩193,500 | -4.35% | 399.6만 |
|---|
| 2026.04.07 | ₩183,491 | ₩188,522 | ₩181,956 | ₩188,349 | +2.65% | 234.1만 |
|---|
| 2026.04.06 | ₩184,772 | ₩187,568 | ₩181,787 | ₩184,612 | -0.09% | 320.9만 |
|---|
| 2026.04.02 | ₩173,042 | ₩182,984 | ₩171,654 | ₩181,489 | +4.88% | 307.8만 |
|---|
| 2026.04.01 | ₩181,990 | ₩185,946 | ₩177,819 | ₩181,729 | -0.14% | 393.2만 |
|---|
| 2026.03.31 | ₩168,225 | ₩181,356 | ₩166,970 | ₩179,688 | +6.81% | 544.4만 |
|---|
| 2026.03.30 | ₩163,474 | ₩168,652 | ₩159,163 | ₩165,649 | +1.33% | 448.8만 |
|---|
| 2026.03.27 | ₩166,863 | ₩167,491 | ₩160,805 | ₩162,593 | -2.56% | 577.7만 |
|---|
| 2026.03.26 | ₩180,809 | ₩183,518 | ₩165,476 | ₩169,826 | -6.07% | 819.7만 |
|---|
| 2026.03.25 | ₩185,493 | ₩191,124 | ₩184,732 | ₩186,333 | +0.45% | 319.3만 |
|---|
| 2026.03.24 | ₩186,427 | ₩188,482 | ₩179,601 | ₩181,649 | -2.56% | 347.2만 |
|---|
| 2026.03.23 | ₩186,827 | ₩192,419 | ₩185,092 | ₩188,108 | +0.69% | 351.5만 |
|---|
| 2026.03.20 | ₩185,493 | ₩191,965 | ₩181,062 | ₩186,627 | +0.61% | 653.3만 |
|---|
| 2026.03.19 | ₩185,159 | ₩189,856 | ₩180,595 | ₩184,318 | -0.45% | 487.8만 |
|---|
| 2026.03.18 | ₩192,178 | ₩195,835 | ₩189,550 | ₩190,550 | -0.85% | 415.6만 |
|---|
| 2026.03.17 | ₩186,854 | ₩196,769 | ₩186,827 | ₩192,606 | +3.08% | 642.5만 |
|---|
| 2026.03.16 | ₩178,780 | ₩186,934 | ₩177,726 | ₩186,827 | +4.50% | 448.9만 |
|---|
| 2026.03.13 | ₩178,380 | ₩182,797 | ₩175,231 | ₩176,632 | -0.98% | 304.9만 |
|---|
| 2026.03.12 | ₩180,942 | ₩186,551 | ₩175,484 | ₩176,485 | -2.46% | 333만 |
|---|
| 2026.03.11 | ₩180,222 | ₩184,118 | ₩177,859 | ₩182,984 | +1.53% | 508.7만 |
|---|
| 2026.03.10 | ₩189,329 | ₩190,110 | ₩178,553 | ₩178,994 | -5.46% | 615.7만 |
|---|
| 2026.03.09 | ₩182,490 | ₩186,013 | ₩176,699 | ₩185,306 | +1.54% | 799.1만 |
|---|
| 2026.03.06 | ₩189,496 | ₩189,937 | ₩184,025 | ₩186,013 | -1.84% | 508.4만 |
|---|
| 2026.03.05 | ₩196,129 | ₩205,216 | ₩189,897 | ₩192,619 | -1.79% | 625만 |
|---|
| 2026.03.04 | ₩195,621 | ₩199,972 | ₩192,632 | ₩196,556 | +0.48% | 505.3만 |
|---|
| 2026.03.03 | ₩189,336 | ₩195,515 | ₩183,491 | ₩194,420 | +2.69% | 448.1만 |
|---|
| 2026.03.02 | ₩189,830 | ₩196,836 | ₩188,874 | ₩196,315 | +3.42% | 347.3만 |
|---|
| 2026.02.27 | ₩199,518 | ₩200,773 | ₩190,897 | ₩194,581 | -2.47% | 474.8만 |
|---|
| 2026.02.26 | ₩198,010 | ₩208,699 | ₩195,475 | ₩201,840 | +1.93% | 490.9만 |
|---|
| 2026.02.25 | ₩191,358 | ₩200,853 | ₩188,228 | ₩199,732 | +4.38% | 449.9만 |
|---|
| 2026.02.24 | ₩190,737 | ₩196,836 | ₩188,282 | ₩189,603 | -0.59% | 401.3만 |
|---|
| 2026.02.23 | ₩198,064 | ₩201,426 | ₩187,281 | ₩190,110 | -4.02% | 453만 |
|---|
| 2026.02.20 | ₩192,699 | ₩201,840 | ₩191,356 | ₩200,399 | +4.00% | 763.7만 |
|---|
| 2026.02.19 | ₩194,941 | ₩196,696 | ₩189,229 | ₩195,008 | +0.03% | 409.7만 |
|---|
| 2026.02.18 | ₩188,028 | ₩197,743 | ₩185,840 | ₩196,782 | +4.66% | 596.6만 |
|---|
| 2026.02.17 | ₩184,425 | ₩192,058 | ₩181,289 | ₩185,800 | +0.75% | 547.1만 |
|---|
| 2026.02.13 | ₩189,296 | ₩189,296 | ₩180,649 | ₩186,360 | -1.55% | 746.2만 |
|---|
| 2026.02.12 | ₩184,759 | ₩184,759 | ₩170,420 | ₩174,910 | -5.33% | 870.4만 |
|---|
| 2026.02.11 | ₩198,651 | ₩203,428 | ₩183,157 | ₩185,880 | -6.43% | 841만 |
|---|
| 2026.02.10 | ₩193,580 | ₩203,428 | ₩191,511 | ₩200,145 | +3.39% | 900.3만 |
|---|
| 2026.02.09 | ₩186,013 | ₩194,751 | ₩182,303 | ₩189,149 | +1.69% | 848.7만 |
|---|
| 2026.02.06 | ₩215,559 | ₩219,389 | ₩182,850 | ₩186,600 | -13.43% | 2208.2만 |
|---|
| 2026.02.05 | ₩201,513 | ₩207,298 | ₩198,170 | ₩201,573 | +0.03% | 1108.4만 |
|---|
| 2026.02.04 | ₩216,866 | ₩217,874 | ₩195,301 | ₩203,762 | -6.04% | 945.1만 |
|---|
| 2026.02.03 | ₩238,071 | ₩238,885 | ₩215,799 | ₩220,736 | -7.28% | 687.7만 |
|---|
| 2026.02.02 | ₩240,206 | ₩246,011 | ₩235,055 | ₩236,403 | -1.58% | 588.8만 |
|---|
| 2026.01.30 | ₩251,203 | ₩254,180 | ₩240,206 | ₩240,567 | -4.23% | 424.8만 |
|---|
| 2026.01.29 | ₩266,896 | ₩268,392 | ₩251,750 | ₩253,618 | -4.97% | 393.6만 |
|---|
| 2026.01.28 | ₩260,224 | ₩265,628 | ₩252,919 | ₩257,741 | -0.95% | 437.2만 |
|---|
| 2026.01.27 | ₩271,086 | ₩272,981 | ₩257,701 | ₩261,958 | -3.37% | 712.3만 |
|---|
| 2026.01.26 | ₩289,102 | ₩297,122 | ₩283,749 | ₩285,085 | -1.39% | 262.2만 |
|---|
| 2026.01.23 | ₩283,710 | ₩294,680 | ₩278,906 | ₩292,091 | +2.95% | 261.3만 |
|---|
| 2026.01.22 | ₩285,579 | ₩288,248 | ₩279,947 | ₩286,299 | +0.25% | 270.8만 |
|---|
| 2026.01.21 | ₩299,571 | ₩300,158 | ₩278,239 | ₩280,414 | -6.39% | 520.4만 |
|---|
| 2026.01.20 | ₩293,752 | ₩305,569 | ₩290,036 | ₩300,738 | +2.38% | 374.8만 |
|---|
| 2026.01.16 | ₩304,929 | ₩315,603 | ₩297,389 | ₩308,278 | +1.10% | 545만 |
|---|
| 2026.01.15 | ₩333,740 | ₩334,954 | ₩300,592 | ₩305,262 | -8.53% | 1087.6만 |
|---|
| 2026.01.14 | ₩345,363 | ₩345,363 | ₩329,416 | ₩336,796 | -2.48% | 483만 |
|---|
| 2026.01.13 | ₩328,576 | ₩351,415 | ₩328,416 | ₩345,537 | +5.16% | 451.6만 |
|---|
| 2026.01.12 | ₩326,574 | ₩336,115 | ₩321,089 | ₩325,640 | -0.29% | 259.5만 |
|---|
| 2026.01.09 | ₩343,855 | ₩351,635 | ₩313,616 | ₩326,360 | -5.09% | 554.3만 |
|---|
| 2026.01.08 | ₩340,746 | ₩346,364 | ₩331,084 | ₩338,891 | -0.54% | 301.5만 |
|---|
| 2026.01.07 | ₩336,289 | ₩347,632 | ₩335,021 | ₩340,960 | +1.39% | 300.2만 |
|---|
| 2026.01.06 | ₩331,231 | ₩339,999 | ₩323,147 | ₩338,704 | +2.26% | 416만 |
|---|
| 2026.01.05 | ₩332,072 | ₩333,620 | ₩321,610 | ₩325,680 | -1.92% | 336.5만 |
|---|
| 2026.01.02 | ₩309,840 | ₩324,105 | ₩304,462 | ₩322,797 | +4.18% | 354.7만 |
|---|
| 2025.12.31 | ₩309,920 | ₩311,885 | ₩303,594 | ₩306,757 | -1.02% | 214.9만 |
|---|
| 2025.12.30 | ₩314,831 | ₩316,178 | ₩305,703 | ₩311,414 | -1.09% | 249만 |
|---|
| 2025.12.29 | ₩300,458 | ₩314,937 | ₩298,803 | ₩313,136 | +4.22% | 390.1만 |
|---|
| 2025.12.26 | ₩301,312 | ₩301,886 | ₩293,933 | ₩301,286 | -0.01% | 190.4만 |
|---|
| 2025.12.24 | ₩301,286 | ₩304,795 | ₩297,302 | ₩301,392 | +0.04% | 98.3만 |
|---|
| 2025.12.23 | ₩308,972 | ₩316,939 | ₩300,859 | ₩301,352 | -2.47% | 348.8만 |
|---|
| 2025.12.22 | ₩314,871 | ₩320,929 | ₩307,331 | ₩311,134 | -1.19% | 404.2만 |
|---|
| 2025.12.19 | ₩314,737 | ₩319,528 | ₩308,252 | ₩311,187 | -1.13% | 594.3만 |
|---|
| 2025.12.18 | ₩310,694 | ₩328,482 | ₩306,202 | ₩308,719 | -0.64% | 606만 |
|---|
| 2025.12.17 | ₩302,700 | ₩314,163 | ₩302,700 | ₩303,381 | +0.22% | 572.2만 |
|---|
| 2025.12.16 | ₩287,266 | ₩299,764 | ₩287,266 | ₩298,924 | +4.06% | 433.2만 |
|---|
| 2025.12.15 | ₩296,315 | ₩301,286 | ₩284,711 | ₩291,584 | -1.60% | 541.6만 |
|---|
| 2025.12.12 | ₩311,014 | ₩316,806 | ₩297,389 | ₩299,964 | -3.55% | 493.2만 |
|---|
| 2025.12.11 | ₩314,323 | ₩317,606 | ₩303,323 | ₩311,654 | -0.85% | 438.6만 |
|---|
| 2025.12.10 | ₩314,003 | ₩320,515 | ₩308,892 | ₩317,753 | +1.19% | 381.7만 |
|---|
| 2025.12.09 | ₩308,065 | ₩316,939 | ₩306,330 | ₩315,084 | +2.28% | 279.2만 |
|---|
| 2025.12.08 | ₩306,930 | ₩317,873 | ₩300,605 | ₩316,205 | +3.02% | 368.6만 |
|---|
| 2025.12.05 | ₩300,458 | ₩317,059 | ₩299,157 | ₩312,415 | +3.98% | 614.1만 |
|---|
| 2025.12.04 | ₩296,508 | ₩301,419 | ₩286,913 | ₩297,255 | +0.25% | 349.4만 |
|---|
| 2025.12.03 | ₩297,135 | ₩301,352 | ₩293,586 | ₩294,707 | -0.82% | 270.6만 |
|---|
| 2025.12.02 | ₩299,844 | ₩308,945 | ₩295,881 | ₩297,269 | -0.86% | 344.5만 |
|---|
| 2025.12.01 | ₩282,536 | ₩301,926 | ₩282,243 | ₩298,123 | +5.52% | 482만 |
|---|
| 2025.11.28 | ₩279,106 | ₩290,917 | ₩276,691 | ₩288,875 | +3.50% | 238.9만 |
|---|
| 2025.11.26 | ₩288,248 | ₩294,605 | ₩276,624 | ₩276,985 | -3.91% | 468.1만 |
|---|
| 2025.11.25 | ₩264,227 | ₩293,319 | ₩262,319 | ₩291,557 | +10.34% | 775.2만 |
|---|
| 2025.11.24 | ₩249,014 | ₩261,144 | ₩246,585 | ₩260,224 | +4.50% | 526.8만 |
|---|
| 2025.11.21 | ₩246,932 | ₩253,751 | ₩240,220 | ₩244,850 | -0.84% | 400.9만 |
|---|
| 2025.11.20 | ₩257,495 | ₩260,864 | ₩237,864 | ₩242,715 | -5.74% | 516.1만 |
|---|
| 2025.11.19 | ₩247,800 | ₩256,821 | ₩247,159 | ₩250,589 | +1.13% | 272.9만 |
|---|
| 2025.11.18 | ₩245,785 | ₩252,884 | ₩241,394 | ₩247,800 | +0.82% | 372.2만 |
|---|
| 2025.11.17 | ₩255,339 | ₩259,343 | ₩247,212 | ₩250,282 | -1.98% | 259.8만 |
|---|
| 2025.11.14 | ₩248,754 | ₩265,014 | ₩245,277 | ₩257,968 | +3.70% | 428.5만 |
|---|
| 2025.11.13 | ₩269,265 | ₩269,512 | ₩247,466 | ₩252,777 | -6.12% | 521.3만 |
|---|
| 2025.11.12 | ₩278,706 | ₩284,244 | ₩267,003 | ₩270,659 | -2.89% | 316.8만 |
|---|
| 2025.11.11 | ₩269,485 | ₩281,682 | ₩268,684 | ₩277,852 | +3.10% | 386.2만 |
|---|
| 2025.11.10 | ₩266,936 | ₩277,945 | ₩264,681 | ₩272,487 | +2.08% | 465.7만 |
|---|
| 2025.11.07 | ₩237,537 | ₩260,437 | ₩231,612 | ₩259,663 | +9.31% | 644.7만 |
|---|
| 2025.11.06 | ₩261,538 | ₩262,495 | ₩243,863 | ₩245,064 | -6.30% | 491.9만 |
|---|
| 2025.11.05 | ₩250,589 | ₩265,962 | ₩248,694 | ₩261,918 | +4.52% | 507.5만 |
|---|
| 2025.11.04 | ₩265,815 | ₩266,482 | ₩250,082 | ₩250,575 | -5.73% | 820.2만 |
|---|
| 2025.11.03 | ₩281,655 | ₩285,912 | ₩265,712 | ₩273,542 | -2.88% | 819.9만 |
|---|
| 2025.10.31 | ₩292,518 | ₩308,225 | ₩278,119 | ₩278,840 | -4.68% | 1770.8만 |
|---|
| 2025.10.30 | ₩279,453 | ₩279,534 | ₩258,636 | ₩259,450 | -7.16% | 1295.3만 |
|---|
| 2025.10.29 | ₩281,936 | ₩285,752 | ₩273,235 | ₩281,268 | -0.24% | 437.5만 |
|---|
| 2025.10.28 | ₩296,548 | ₩296,548 | ₩283,911 | ₩284,204 | -4.16% | 456.5만 |
|---|
| 2025.10.27 | ₩293,185 | ₩299,924 | ₩288,971 | ₩292,571 | -0.21% | 488.8만 |
|---|
| 2025.10.24 | ₩274,930 | ₩288,168 | ₩273,730 | ₩285,846 | +3.97% | 628만 |
|---|
| 2025.10.23 | ₩268,230 | ₩273,995 | ₩267,390 | ₩267,990 | -0.09% | 279.8만 |
|---|
| 2025.10.22 | ₩272,274 | ₩273,568 | ₩255,259 | ₩262,959 | -3.42% | 586.4만 |
|---|
| 2025.10.21 | ₩276,931 | ₩277,572 | ₩270,913 | ₩274,516 | -0.87% | 418.6만 |
|---|
| 2025.10.20 | ₩268,230 | ₩281,722 | ₩267,763 | ₩270,206 | +0.74% | 631.5만 |
|---|
| 2025.10.17 | ₩260,437 | ₩267,697 | ₩252,243 | ₩260,157 | -0.11% | 453.2만 |
|---|
| 2025.10.16 | ₩270,286 | ₩272,074 | ₩261,558 | ₩265,521 | -1.76% | 303.6만 |
|---|
| 2025.10.15 | ₩268,711 | ₩272,052 | ₩262,626 | ₩267,910 | -0.30% | 269.7만 |
|---|
| 2025.10.14 | ₩266,796 | ₩274,262 | ₩259,917 | ₩262,025 | -1.79% | 382.7만 |
|---|
| 2025.10.13 | ₩269,418 | ₩273,180 | ₩264,027 | ₩271,807 | +0.89% | 294.2만 |
|---|
| 2025.10.10 | ₩286,113 | ₩286,113 | ₩264,227 | ₩264,961 | -7.39% | 556.9만 |
|---|