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 | ₩215,187 | ₩217,726 | ₩211,527 | ₩213,651 | -0.71% | 506만 |
| 2026.10.07 | — | — | — | ₩201,733 | — | — |
| 2026.10.05 | — | — | — | ₩199,849 | — | — |
| 2026.10.02 | — | — | — | ₩197,551 | — | — |
| 2026.09.30 | — | — | — | ₩190,310 | — | — |
| 2026.09.28 | — | — | — | ₩191,165 | — | — |
| 2026.09.25 | ₩204,058 | ₩206,770 | ₩200,170 | ₩200,197 | -1.89% | 286.9만 |
| 2026.09.24 | ₩202,415 | ₩205,594 | ₩200,678 | ₩204,045 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.81% |
| 325.7만 |
| 2026.09.22 | ₩215,481 | ₩216,002 | ₩210,631 | ₩207,759 | -3.58% | 85.7만 |
|---|
| 2026.09.21 | ₩203,978 | ₩214,239 | ₩202,735 | ₩212,074 | +3.97% | 545.8만 |
|---|
| 2026.09.18 | ₩204,005 | ₩205,888 | ₩200,678 | ₩201,546 | -1.21% | 1388.9만 |
|---|
| 2026.09.16 | — | — | — | ₩210,565 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩213,277 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩216,951 | — | — |
|---|
| 2026.08.27 | ₩208,106 | ₩212,422 | ₩205,087 | ₩205,688 | -1.16% | 271.1만 |
|---|
| 2026.08.26 | ₩215,107 | ₩221,667 | ₩207,452 | ₩207,572 | -3.50% | 368.7만 |
|---|
| 2026.08.25 | ₩205,073 | ₩217,278 | ₩204,111 | ₩217,045 | +5.84% | 437.9만 |
|---|
| 2026.08.24 | ₩200,424 | ₩206,289 | ₩199,342 | ₩204,018 | +1.79% | 352.5만 |
|---|
| 2026.08.21 | ₩202,802 | ₩207,492 | ₩200,461 | ₩204,806 | +0.99% | 454.6만 |
|---|
| 2026.08.20 | ₩199,889 | ₩201,439 | ₩192,461 | ₩200,825 | +0.47% | 767.2만 |
|---|
| 2026.08.19 | ₩209,309 | ₩211,433 | ₩202,237 | ₩202,695 | -3.16% | 815.7만 |
|---|
| 2026.08.18 | ₩221,921 | ₩223,845 | ₩210,364 | ₩211,433 | -4.73% | 744.7만 |
|---|
| 2026.08.17 | ₩237,166 | ₩238,275 | ₩219,356 | ₩219,784 | -7.33% | 3784.6만 |
|---|
| 2026.08.14 | ₩234,854 | ₩246,216 | ₩232,476 | ₩237,941 | +1.31% | 2150만 |
|---|
| 2026.08.13 | ₩206,436 | ₩212,823 | ₩203,978 | ₩211,259 | +2.34% | 465.8만 |
|---|
| 2026.08.12 | ₩210,618 | ₩211,099 | ₩203,096 | ₩205,020 | -2.66% | 331.9만 |
|---|
| 2026.08.11 | ₩211,099 | ₩216,417 | ₩207,919 | ₩208,681 | -1.15% | 273.5만 |
|---|
| 2026.08.10 | ₩215,762 | ₩218,100 | ₩210,631 | ₩212,061 | -1.72% | 310.2만 |
|---|
| 2026.08.07 | ₩204,820 | ₩218,982 | ₩204,713 | ₩216,043 | +5.48% | 451만 |
|---|
| 2026.08.06 | ₩201,666 | ₩207,452 | ₩199,756 | ₩201,573 | -0.05% | 346.6만 |
|---|
| 2026.08.05 | ₩212,809 | ₩214,827 | ₩205,087 | ₩207,438 | -2.52% | 416.9만 |
|---|
| 2026.08.04 | ₩205,247 | ₩217,539 | ₩204,125 | ₩213,731 | +4.13% | 615.6만 |
|---|
| 2026.08.03 | ₩189,588 | ₩210,725 | ₩187,117 | ₩206,703 | +9.03% | 1064.8만 |
|---|
| 2026.07.31 | ₩197,338 | ₩202,254 | ₩180,666 | ₩187,945 | -4.76% | 2991.7만 |
|---|
| 2026.07.30 | ₩240,493 | ₩243,726 | ₩233,812 | ₩237,874 | -1.09% | 1186.5만 |
|---|
| 2026.07.29 | ₩243,085 | ₩248,389 | ₩235,583 | ₩237,807 | -2.17% | 423.1만 |
|---|
| 2026.07.28 | ₩239,491 | ₩241,561 | ₩231,955 | ₩238,408 | -0.45% | 289.2만 |
|---|
| 2026.07.27 | ₩231,588 | ₩245,679 | ₩230,779 | ₩239,464 | +3.40% | 426.4만 |
|---|
| 2026.07.24 | ₩226,464 | ₩231,407 | ₩221,186 | ₩225,435 | -0.45% | 354만 |
|---|
| 2026.07.23 | ₩233,037 | ₩239,535 | ₩224,841 | ₩225,502 | -3.23% | 384.3만 |
|---|
| 2026.07.22 | ₩231,006 | ₩232,476 | ₩221,788 | ₩227,640 | -1.46% | 898.7만 |
|---|
| 2026.07.21 | ₩242,497 | ₩249,832 | ₩237,820 | ₩248,295 | +2.39% | 260.3만 |
|---|
| 2026.07.20 | ₩239,157 | ₩250,420 | ₩233,091 | ₩242,684 | +1.47% | 405.5만 |
|---|
| 2026.07.17 | ₩242,550 | ₩247,106 | ₩232,089 | ₩242,069 | -0.20% | 332.7만 |
|---|
| 2026.07.16 | ₩266,800 | ₩267,642 | ₩246,665 | ₩247,520 | -7.23% | 375.8만 |
|---|
| 2026.07.15 | ₩273,373 | ₩276,566 | ₩253,519 | ₩264,582 | -3.22% | 407.1만 |
|---|
| 2026.07.14 | ₩263,446 | ₩273,747 | ₩263,446 | ₩271,583 | +3.09% | 243.3만 |
|---|
| 2026.07.13 | ₩265,878 | ₩272,645 | ₩259,037 | ₩268,457 | +0.97% | 437.2만 |
|---|
| 2026.07.10 | ₩274,963 | ₩277,969 | ₩257,340 | ₩260,988 | -5.08% | 375.7만 |
|---|
| 2026.07.09 | ₩257,875 | ₩268,350 | ₩253,372 | ₩267,628 | +3.78% | 224.9만 |
|---|
| 2026.07.08 | ₩261,375 | ₩266,132 | ₩252,958 | ₩260,948 | -0.16% | 282.4만 |
|---|
| 2026.07.07 | ₩268,323 | ₩275,885 | ₩265,627 | ₩266,466 | -0.69% | 413.4만 |
|---|
| 2026.07.06 | ₩264,488 | ₩277,288 | ₩262,458 | ₩268,363 | +1.46% | 556.9만 |
|---|
| 2026.07.02 | ₩259,211 | ₩265,504 | ₩246,345 | ₩260,093 | +0.34% | 446.1만 |
|---|
| 2026.07.01 | ₩233,826 | ₩268,764 | ₩233,826 | ₩264,221 | +13.00% | 876.4만 |
|---|
| 2026.06.30 | ₩230,606 | ₩234,320 | ₩226,798 | ₩231,915 | +0.57% | 247.8만 |
|---|
| 2026.06.29 | ₩224,847 | ₩235,616 | ₩222,589 | ₩232,997 | +3.62% | 313.3만 |
|---|
| 2026.06.26 | ₩209,255 | ₩225,823 | ₩208,026 | ₩223,044 | +6.59% | 632.6만 |
|---|
| 2026.06.25 | ₩214,239 | ₩214,239 | ₩203,951 | ₩211,126 | -1.45% | 278.1만 |
|---|
| 2026.06.24 | ₩220,051 | ₩224,059 | ₩210,124 | ₩214,733 | -2.42% | 416.6만 |
|---|
| 2026.06.23 | ₩223,124 | ₩232,476 | ₩220,011 | ₩221,293 | -0.82% | 336.5만 |
|---|
| 2026.06.22 | ₩229,617 | ₩243,566 | ₩223,137 | ₩227,720 | -0.83% | 438.6만 |
|---|
| 2026.06.18 | ₩225,796 | ₩235,442 | ₩221,627 | ₩233,759 | +3.53% | 533.7만 |
|---|
| 2026.06.17 | ₩233,024 | ₩234,359 | ₩221,721 | ₩221,721 | -4.85% | 440.5만 |
|---|
| 2026.06.16 | ₩243,098 | ₩243,713 | ₩233,439 | ₩234,333 | -3.61% | 356.2만 |
|---|
| 2026.06.15 | ₩225,542 | ₩243,165 | ₩224,333 | ₩243,004 | +7.74% | 484.4만 |
|---|
| 2026.06.12 | ₩230,459 | ₩231,140 | ₩211,580 | ₩216,577 | -6.02% | 576.8만 |
|---|
| 2026.06.11 | ₩225,395 | ₩232,476 | ₩218,808 | ₩231,487 | +2.70% | 320.8만 |
|---|
| 2026.06.10 | ₩233,077 | ₩240,225 | ₩228,201 | ₩230,085 | -1.28% | 323.5만 |
|---|
| 2026.06.09 | ₩238,555 | ₩244,661 | ₩222,990 | ₩237,967 | -0.25% | 523.8만 |
|---|
| 2026.06.08 | ₩229,149 | ₩231,741 | ₩222,001 | ₩228,642 | -0.22% | 303.1만 |
|---|
| 2026.06.05 | ₩243,405 | ₩249,110 | ₩223,177 | ₩231,741 | -4.79% | 596.6만 |
|---|
| 2026.06.04 | ₩227,666 | ₩250,299 | ₩226,878 | ₩245,717 | +7.93% | 738.1만 |
|---|
| 2026.06.03 | ₩223,124 | ₩227,787 | ₩212,582 | ₩226,451 | +1.49% | 339.9만 |
|---|
| 2026.06.02 | ₩233,171 | ₩234,814 | ₩222,669 | ₩225,970 | -3.09% | 431.7만 |
|---|
| 2026.06.01 | ₩240,359 | ₩244,027 | ₩233,612 | ₩237,620 | -1.14% | 579.5만 |
|---|
| 2026.05.29 | ₩225,402 | ₩236,070 | ₩222,442 | ₩235,148 | +4.32% | 935만 |
|---|
| 2026.05.28 | ₩207,104 | ₩224,086 | ₩202,628 | ₩224,046 | +8.18% | 572.6만 |
|---|
| 2026.05.27 | ₩193,062 | ₩211,835 | ₩192,715 | ₩206,009 | +6.71% | 570.5만 |
|---|
| 2026.05.26 | ₩191,719 | ₩194,919 | ₩186,449 | ₩193,249 | +0.80% | 539.8만 |
|---|
| 2026.05.22 | ₩194,037 | ₩194,792 | ₩187,945 | ₩189,281 | -2.45% | 785만 |
|---|
| 2026.05.21 | ₩192,808 | ₩205,020 | ₩192,528 | ₩200,464 | +3.97% | 349.5만 |
|---|
| 2026.05.20 | ₩205,782 | ₩206,770 | ₩192,274 | ₩196,028 | -4.74% | 1039.6만 |
|---|
| 2026.05.19 | ₩211,406 | ₩215,762 | ₩205,955 | ₩206,931 | -2.12% | 408.1만 |
|---|
| 2026.05.18 | ₩209,763 | ₩215,081 | ₩205,180 | ₩212,582 | +1.34% | 345.7만 |
|---|
| 2026.05.15 | ₩205,154 | ₩212,649 | ₩204,606 | ₩211,326 | +3.01% | 334만 |
|---|
| 2026.05.14 | ₩208,126 | ₩210,070 | ₩199,115 | ₩208,841 | +0.34% | 326.6만 |
|---|
| 2026.05.13 | ₩203,083 | ₩206,690 | ₩198,406 | ₩205,915 | +1.39% | 415.1만 |
|---|
| 2026.05.12 | ₩212,836 | ₩215,161 | ₩200,838 | ₩203,550 | -4.36% | 469.8만 |
|---|
| 2026.05.11 | ₩205,087 | ₩217,045 | ₩205,087 | ₩213,117 | +3.92% | 507.8만 |
|---|
| 2026.05.08 | ₩217,272 | ₩217,646 | ₩207,371 | ₩208,160 | -4.19% | 577.9만 |
|---|
| 2026.05.07 | ₩225,128 | ₩225,929 | ₩213,237 | ₩219,049 | -2.70% | 544.5만 |
|---|
| 2026.05.06 | ₩229,837 | ₩230,672 | ₩217,178 | ₩222,536 | -3.18% | 718만 |
|---|
| 2026.05.05 | ₩228,468 | ₩236,658 | ₩223,952 | ₩229,310 | +0.37% | 708.1만 |
|---|
| 2026.05.04 | ₩227,239 | ₩234,200 | ₩219,984 | ₩225,889 | -0.59% | 609.2만 |
|---|
| 2026.05.01 | ₩221,133 | ₩231,140 | ₩209,082 | ₩222,429 | +0.59% | 1425.2만 |
|---|
| 2026.04.30 | ₩196,202 | ₩200,678 | ₩191,579 | ₩196,710 | +0.26% | 938.3만 |
|---|
| 2026.04.29 | ₩195,066 | ₩198,780 | ₩191,178 | ₩197,404 | +1.20% | 337.3만 |
|---|
| 2026.04.28 | ₩204,445 | ₩205,394 | ₩195,801 | ₩197,645 | -3.33% | 515.6만 |
|---|
| 2026.04.27 | ₩206,256 | ₩217,980 | ₩205,822 | ₩214,052 | +3.78% | 331.2만 |
|---|
| 2026.04.24 | ₩206,156 | ₩206,997 | ₩201,145 | ₩206,944 | +0.38% | 324.2만 |
|---|
| 2026.04.23 | ₩216,844 | ₩216,844 | ₩202,041 | ₩204,365 | -5.75% | 370.8만 |
|---|
| 2026.04.22 | ₩215,615 | ₩219,663 | ₩212,368 | ₩219,530 | +1.82% | 289만 |
|---|
| 2026.04.21 | ₩222,456 | ₩224,353 | ₩208,540 | ₩209,523 | -5.81% | 477.7만 |
|---|
| 2026.04.20 | ₩216,644 | ₩222,843 | ₩215,121 | ₩222,162 | +2.55% | 305.5만 |
|---|
| 2026.04.17 | ₩221,126 | ₩225,395 | ₩215,594 | ₩218,848 | -1.03% | 406.9만 |
|---|
| 2026.04.16 | ₩217,926 | ₩219,115 | ₩209,776 | ₩217,045 | -0.40% | 403.2만 |
|---|
| 2026.04.15 | ₩209,469 | ₩214,279 | ₩207,532 | ₩211,740 | +1.08% | 417.4만 |
|---|
| 2026.04.14 | ₩203,898 | ₩209,095 | ₩202,789 | ₩206,476 | +1.26% | 445.3만 |
|---|
| 2026.04.13 | ₩185,674 | ₩199,676 | ₩185,460 | ₩199,542 | +7.47% | 363.9만 |
|---|
| 2026.04.10 | ₩188,453 | ₩190,123 | ₩181,692 | ₩186,689 | -0.94% | 326만 |
|---|
| 2026.04.09 | ₩193,116 | ₩193,957 | ₩180,369 | ₩184,885 | -4.26% | 507.7만 |
|---|
| 2026.04.08 | ₩202,535 | ₩206,784 | ₩192,207 | ₩193,730 | -4.35% | 399.6만 |
|---|
| 2026.04.07 | ₩183,710 | ₩188,747 | ₩182,173 | ₩188,573 | +2.65% | 234.1만 |
|---|
| 2026.04.06 | ₩184,992 | ₩187,791 | ₩182,003 | ₩184,832 | -0.09% | 320.9만 |
|---|
| 2026.04.02 | ₩173,248 | ₩183,202 | ₩171,859 | ₩181,706 | +4.88% | 307.8만 |
|---|
| 2026.04.01 | ₩182,207 | ₩186,168 | ₩178,031 | ₩181,946 | -0.14% | 393.2만 |
|---|
| 2026.03.31 | ₩168,425 | ₩181,572 | ₩167,169 | ₩179,902 | +6.81% | 544.4만 |
|---|
| 2026.03.30 | ₩163,669 | ₩168,853 | ₩159,353 | ₩165,846 | +1.33% | 448.8만 |
|---|
| 2026.03.27 | ₩167,062 | ₩167,690 | ₩160,996 | ₩162,787 | -2.56% | 577.7만 |
|---|
| 2026.03.26 | ₩181,024 | ₩183,736 | ₩165,673 | ₩170,028 | -6.07% | 819.7만 |
|---|
| 2026.03.25 | ₩185,714 | ₩191,352 | ₩184,952 | ₩186,555 | +0.45% | 319.3만 |
|---|
| 2026.03.24 | ₩186,649 | ₩188,707 | ₩179,815 | ₩181,866 | -2.56% | 347.2만 |
|---|
| 2026.03.23 | ₩187,050 | ₩192,648 | ₩185,313 | ₩188,332 | +0.69% | 351.5만 |
|---|
| 2026.03.20 | ₩185,714 | ₩192,194 | ₩181,278 | ₩186,849 | +0.61% | 653.3만 |
|---|
| 2026.03.19 | ₩185,380 | ₩190,083 | ₩180,810 | ₩184,538 | -0.45% | 487.8만 |
|---|
| 2026.03.18 | ₩192,407 | ₩196,068 | ₩189,775 | ₩190,777 | -0.85% | 415.6만 |
|---|
| 2026.03.17 | ₩187,077 | ₩197,004 | ₩187,050 | ₩192,835 | +3.08% | 642.5만 |
|---|
| 2026.03.16 | ₩178,993 | ₩187,157 | ₩177,938 | ₩187,050 | +4.50% | 448.9만 |
|---|
| 2026.03.13 | ₩178,592 | ₩183,015 | ₩175,439 | ₩176,842 | -0.98% | 304.9만 |
|---|
| 2026.03.12 | ₩181,158 | ₩186,773 | ₩175,693 | ₩176,695 | -2.46% | 333만 |
|---|
| 2026.03.11 | ₩180,436 | ₩184,338 | ₩178,071 | ₩183,202 | +1.53% | 508.7만 |
|---|
| 2026.03.10 | ₩189,555 | ₩190,337 | ₩178,766 | ₩179,207 | -5.46% | 615.7만 |
|---|
| 2026.03.09 | ₩182,708 | ₩186,235 | ₩176,909 | ₩185,527 | +1.54% | 799.1만 |
|---|
| 2026.03.06 | ₩189,722 | ₩190,163 | ₩184,244 | ₩186,235 | -1.84% | 508.4만 |
|---|
| 2026.03.05 | ₩196,362 | ₩205,461 | ₩190,123 | ₩192,848 | -1.79% | 625만 |
|---|
| 2026.03.04 | ₩195,854 | ₩200,210 | ₩192,862 | ₩196,790 | +0.48% | 505.3만 |
|---|
| 2026.03.03 | ₩189,562 | ₩195,748 | ₩183,710 | ₩194,652 | +2.69% | 448.1만 |
|---|
| 2026.03.02 | ₩190,056 | ₩197,070 | ₩189,099 | ₩196,549 | +3.42% | 347.3만 |
|---|
| 2026.02.27 | ₩199,756 | ₩201,012 | ₩191,125 | ₩194,812 | -2.47% | 474.8만 |
|---|
| 2026.02.26 | ₩198,246 | ₩208,948 | ₩195,708 | ₩202,081 | +1.93% | 490.9만 |
|---|
| 2026.02.25 | ₩191,586 | ₩201,092 | ₩188,453 | ₩199,970 | +4.38% | 449.9만 |
|---|
| 2026.02.24 | ₩190,964 | ₩197,070 | ₩188,506 | ₩189,829 | -0.59% | 401.3만 |
|---|
| 2026.02.23 | ₩198,300 | ₩201,666 | ₩187,504 | ₩190,337 | -4.02% | 453만 |
|---|
| 2026.02.20 | ₩192,928 | ₩202,081 | ₩191,584 | ₩200,638 | +4.00% | 763.7만 |
|---|
| 2026.02.19 | ₩195,173 | ₩196,930 | ₩189,455 | ₩195,240 | +0.03% | 409.7만 |
|---|
| 2026.02.18 | ₩188,252 | ₩197,979 | ₩186,061 | ₩197,017 | +4.66% | 596.6만 |
|---|
| 2026.02.17 | ₩184,645 | ₩192,287 | ₩181,505 | ₩186,021 | +0.75% | 547.1만 |
|---|
| 2026.02.13 | ₩189,522 | ₩189,522 | ₩180,864 | ₩186,582 | -1.55% | 746.2만 |
|---|
| 2026.02.12 | ₩184,979 | ₩184,979 | ₩170,623 | ₩175,119 | -5.33% | 870.4만 |
|---|
| 2026.02.11 | ₩198,887 | ₩203,671 | ₩183,376 | ₩186,101 | -6.43% | 841만 |
|---|
| 2026.02.10 | ₩193,810 | ₩203,671 | ₩191,739 | ₩200,384 | +3.39% | 900.3만 |
|---|
| 2026.02.09 | ₩186,235 | ₩194,983 | ₩182,521 | ₩189,375 | +1.69% | 848.7만 |
|---|
| 2026.02.06 | ₩215,815 | ₩219,650 | ₩183,068 | ₩186,823 | -13.43% | 2208.2만 |
|---|
| 2026.02.05 | ₩201,753 | ₩207,545 | ₩198,406 | ₩201,813 | +0.03% | 1108.4만 |
|---|
| 2026.02.04 | ₩217,125 | ₩218,133 | ₩195,534 | ₩204,005 | -6.04% | 945.1만 |
|---|
| 2026.02.03 | ₩238,355 | ₩239,170 | ₩216,056 | ₩220,999 | -7.28% | 687.7만 |
|---|
| 2026.02.02 | ₩240,493 | ₩246,305 | ₩235,335 | ₩236,685 | -1.58% | 588.8만 |
|---|
| 2026.01.30 | ₩251,502 | ₩254,483 | ₩240,493 | ₩240,853 | -4.23% | 424.8만 |
|---|
| 2026.01.29 | ₩267,214 | ₩268,712 | ₩252,050 | ₩253,920 | -4.97% | 393.6만 |
|---|
| 2026.01.28 | ₩260,534 | ₩265,945 | ₩253,220 | ₩258,049 | -0.95% | 437.2만 |
|---|
| 2026.01.27 | ₩271,409 | ₩273,306 | ₩258,008 | ₩262,271 | -3.37% | 712.3만 |
|---|
| 2026.01.26 | ₩289,446 | ₩297,476 | ₩284,087 | ₩285,425 | -1.39% | 262.2만 |
|---|
| 2026.01.23 | ₩284,048 | ₩295,031 | ₩279,239 | ₩292,439 | +2.95% | 261.3만 |
|---|
| 2026.01.22 | ₩285,919 | ₩288,591 | ₩280,281 | ₩286,640 | +0.25% | 270.8만 |
|---|
| 2026.01.21 | ₩299,928 | ₩300,516 | ₩278,571 | ₩280,748 | -6.39% | 520.4만 |
|---|
| 2026.01.20 | ₩294,102 | ₩305,933 | ₩290,381 | ₩301,097 | +2.38% | 374.8만 |
|---|
| 2026.01.16 | ₩305,292 | ₩315,979 | ₩297,743 | ₩308,646 | +1.10% | 545만 |
|---|
| 2026.01.15 | ₩334,138 | ₩335,354 | ₩300,950 | ₩305,626 | -8.53% | 1087.6만 |
|---|
| 2026.01.14 | ₩345,775 | ₩345,775 | ₩329,809 | ₩337,197 | -2.48% | 483만 |
|---|
| 2026.01.13 | ₩328,967 | ₩351,834 | ₩328,807 | ₩345,949 | +5.16% | 451.6만 |
|---|
| 2026.01.12 | ₩326,963 | ₩336,516 | ₩321,472 | ₩326,028 | -0.29% | 259.5만 |
|---|
| 2026.01.09 | ₩344,265 | ₩352,054 | ₩313,990 | ₩326,749 | -5.09% | 554.3만 |
|---|
| 2026.01.08 | ₩341,152 | ₩346,777 | ₩331,479 | ₩339,295 | -0.54% | 301.5만 |
|---|
| 2026.01.07 | ₩336,690 | ₩348,046 | ₩335,420 | ₩341,366 | +1.39% | 300.2만 |
|---|
| 2026.01.06 | ₩331,626 | ₩340,404 | ₩323,532 | ₩339,108 | +2.26% | 416만 |
|---|
| 2026.01.05 | ₩332,468 | ₩334,018 | ₩321,993 | ₩326,068 | -1.92% | 336.5만 |
|---|
| 2026.01.02 | ₩310,209 | ₩324,491 | ₩304,824 | ₩323,182 | +4.18% | 354.7만 |
|---|
| 2025.12.31 | ₩310,289 | ₩312,257 | ₩303,956 | ₩307,122 | -1.02% | 214.9만 |
|---|
| 2025.12.30 | ₩315,206 | ₩316,555 | ₩306,067 | ₩311,785 | -1.09% | 249만 |
|---|
| 2025.12.29 | ₩300,816 | ₩315,313 | ₩299,159 | ₩313,509 | +4.22% | 390.1만 |
|---|
| 2025.12.26 | ₩301,671 | ₩302,246 | ₩294,283 | ₩301,645 | -0.01% | 190.4만 |
|---|
| 2025.12.24 | ₩301,645 | ₩305,158 | ₩297,656 | ₩301,751 | +0.04% | 98.3만 |
|---|
| 2025.12.23 | ₩309,340 | ₩317,317 | ₩301,217 | ₩301,711 | -2.47% | 348.8만 |
|---|
| 2025.12.22 | ₩315,246 | ₩321,311 | ₩307,697 | ₩311,505 | -1.19% | 404.2만 |
|---|
| 2025.12.19 | ₩315,112 | ₩319,909 | ₩308,619 | ₩311,558 | -1.13% | 594.3만 |
|---|
| 2025.12.18 | ₩311,064 | ₩328,874 | ₩306,567 | ₩309,086 | -0.64% | 606만 |
|---|
| 2025.12.17 | ₩303,061 | ₩314,538 | ₩303,061 | ₩303,742 | +0.22% | 572.2만 |
|---|
| 2025.12.16 | ₩287,608 | ₩300,121 | ₩287,608 | ₩299,280 | +4.06% | 433.2만 |
|---|
| 2025.12.15 | ₩296,668 | ₩301,645 | ₩285,051 | ₩291,931 | -1.60% | 541.6만 |
|---|
| 2025.12.12 | ₩311,384 | ₩317,183 | ₩297,743 | ₩300,322 | -3.55% | 493.2만 |
|---|
| 2025.12.11 | ₩314,698 | ₩317,985 | ₩303,685 | ₩312,026 | -0.85% | 438.6만 |
|---|
| 2025.12.10 | ₩314,377 | ₩320,897 | ₩309,260 | ₩318,132 | +1.19% | 381.7만 |
|---|
| 2025.12.09 | ₩308,432 | ₩317,317 | ₩306,695 | ₩315,459 | +2.28% | 279.2만 |
|---|
| 2025.12.08 | ₩307,296 | ₩318,252 | ₩300,963 | ₩316,582 | +3.02% | 368.6만 |
|---|
| 2025.12.05 | ₩300,816 | ₩317,437 | ₩299,513 | ₩312,787 | +3.98% | 614.1만 |
|---|
| 2025.12.04 | ₩296,861 | ₩301,778 | ₩287,255 | ₩297,610 | +0.25% | 349.4만 |
|---|
| 2025.12.03 | ₩297,489 | ₩301,711 | ₩293,935 | ₩295,058 | -0.82% | 270.6만 |
|---|
| 2025.12.02 | ₩300,202 | ₩309,314 | ₩296,233 | ₩297,623 | -0.86% | 344.5만 |
|---|
| 2025.12.01 | ₩282,873 | ₩302,286 | ₩282,579 | ₩298,478 | +5.52% | 482만 |
|---|
| 2025.11.28 | ₩279,439 | ₩291,263 | ₩277,021 | ₩289,219 | +3.50% | 238.9만 |
|---|
| 2025.11.26 | ₩288,591 | ₩294,956 | ₩276,954 | ₩277,315 | -3.91% | 468.1만 |
|---|
| 2025.11.25 | ₩264,542 | ₩293,668 | ₩262,631 | ₩291,905 | +10.34% | 775.2만 |
|---|
| 2025.11.24 | ₩249,311 | ₩261,456 | ₩246,879 | ₩260,534 | +4.50% | 526.8만 |
|---|
| 2025.11.21 | ₩247,226 | ₩254,054 | ₩240,506 | ₩245,142 | -0.84% | 400.9만 |
|---|
| 2025.11.20 | ₩257,801 | ₩261,175 | ₩238,148 | ₩243,004 | -5.74% | 516.1만 |
|---|
| 2025.11.19 | ₩248,095 | ₩257,127 | ₩247,454 | ₩250,887 | +1.13% | 272.9만 |
|---|
| 2025.11.18 | ₩246,077 | ₩253,185 | ₩241,682 | ₩248,095 | +0.82% | 372.2만 |
|---|
| 2025.11.17 | ₩255,644 | ₩259,652 | ₩247,507 | ₩250,580 | -1.98% | 259.8만 |
|---|
| 2025.11.14 | ₩249,050 | ₩265,330 | ₩245,570 | ₩258,276 | +3.70% | 428.5만 |
|---|
| 2025.11.13 | ₩269,586 | ₩269,833 | ₩247,761 | ₩253,078 | -6.12% | 521.3만 |
|---|
| 2025.11.12 | ₩279,038 | ₩284,583 | ₩267,321 | ₩270,982 | -2.89% | 316.8만 |
|---|
| 2025.11.11 | ₩269,806 | ₩282,018 | ₩269,004 | ₩278,183 | +3.10% | 386.2만 |
|---|
| 2025.11.10 | ₩267,254 | ₩278,277 | ₩264,996 | ₩272,812 | +2.08% | 465.7만 |
|---|
| 2025.11.07 | ₩237,820 | ₩260,747 | ₩231,888 | ₩259,973 | +9.31% | 644.7만 |
|---|
| 2025.11.06 | ₩261,850 | ₩262,808 | ₩244,153 | ₩245,356 | -6.30% | 491.9만 |
|---|
| 2025.11.05 | ₩250,887 | ₩266,279 | ₩248,990 | ₩262,230 | +4.52% | 507.5만 |
|---|
| 2025.11.04 | ₩266,132 | ₩266,800 | ₩250,380 | ₩250,874 | -5.73% | 820.2만 |
|---|
| 2025.11.03 | ₩281,991 | ₩286,253 | ₩266,029 | ₩273,868 | -2.88% | 819.9만 |
|---|
| 2025.10.31 | ₩292,867 | ₩308,592 | ₩278,450 | ₩279,172 | -4.68% | 1770.8만 |
|---|
| 2025.10.30 | ₩279,786 | ₩279,867 | ₩258,944 | ₩259,759 | -7.16% | 1295.3만 |
|---|
| 2025.10.29 | ₩282,272 | ₩286,093 | ₩273,560 | ₩281,603 | -0.24% | 437.5만 |
|---|
| 2025.10.28 | ₩296,901 | ₩296,901 | ₩284,249 | ₩284,543 | -4.16% | 456.5만 |
|---|
| 2025.10.27 | ₩293,535 | ₩300,282 | ₩289,315 | ₩292,920 | -0.21% | 488.8만 |
|---|
| 2025.10.24 | ₩275,257 | ₩288,511 | ₩274,056 | ₩286,186 | +3.97% | 628만 |
|---|
| 2025.10.23 | ₩268,550 | ₩274,322 | ₩267,708 | ₩268,310 | -0.09% | 279.8만 |
|---|
| 2025.10.22 | ₩272,598 | ₩273,894 | ₩255,563 | ₩263,273 | -3.42% | 586.4만 |
|---|
| 2025.10.21 | ₩277,261 | ₩277,903 | ₩271,236 | ₩274,843 | -0.87% | 418.6만 |
|---|
| 2025.10.20 | ₩268,550 | ₩282,058 | ₩268,082 | ₩270,527 | +0.74% | 631.5만 |
|---|
| 2025.10.17 | ₩260,747 | ₩268,016 | ₩252,544 | ₩260,467 | -0.11% | 453.2만 |
|---|
| 2025.10.16 | ₩270,608 | ₩272,398 | ₩261,870 | ₩265,838 | -1.76% | 303.6만 |
|---|
| 2025.10.15 | ₩269,031 | ₩272,377 | ₩262,939 | ₩268,229 | -0.30% | 269.7만 |
|---|
| 2025.10.14 | ₩267,114 | ₩274,589 | ₩260,226 | ₩262,337 | -1.79% | 382.7만 |
|---|
| 2025.10.13 | ₩269,739 | ₩273,506 | ₩264,341 | ₩272,131 | +0.89% | 294.2만 |
|---|
| 2025.10.10 | ₩286,453 | ₩286,453 | ₩264,542 | ₩265,277 | -7.39% | 556.9만 |
|---|
| 2025.10.09 | ₩271,556 | ₩283,701 | ₩266,386 | ₩282,846 | +4.16% | 519.6만 |
|---|
| 2025.10.08 | ₩275,531 | ₩275,531 | ₩260,547 | ₩270,274 | -1.91% | 664.4만 |
|---|
| 2025.10.07 | ₩275,551 | ₩280,222 | ₩270,564 | ₩275,124 | -0.16% | 370.7만 |
|---|
| 2025.10.06 | ₩276,967 | ₩282,111 | ₩265,704 | ₩272,064 | -1.77% | 498.5만 |
|---|
| 2025.10.03 | ₩283,274 | ₩285,091 | ₩274,442 | ₩276,834 | -2.27% | 846.3만 |
|---|
| 2025.10.02 | ₩276,366 | ₩279,239 | ₩265,611 | ₩268,443 | -2.87% | 775.9만 |
|---|
| 2025.10.01 | ₩284,583 | ₩291,689 | ₩270,234 | ₩270,688 | -4.88% | 1577.4만 |
|---|
| 2025.09.30 | ₩321,104 | ₩321,980 | ₩300,736 | ₩307,283 | -4.30% | 488.5만 |
|---|
| 2025.09.29 | ₩327,075 | ₩329,248 | ₩319,722 | ₩323,302 | -1.15% | 378.5만 |
|---|
| 2025.09.26 | ₩312,747 | ₩321,472 | ₩308,950 | ₩320,804 | +2.58% | 328만 |
|---|
| 2025.09.25 | ₩304,824 | ₩316,007 | ₩298,612 | ₩310,970 | +2.02% | 464.6만 |
|---|
| 2025.09.24 | ₩322,674 | ₩326,001 | ₩313,829 | ₩314,898 | -2.41% | 482.2만 |
|---|
| 2025.09.23 | ₩341,466 | ₩341,740 | ₩315,112 | ₩317,250 | -7.09% | 804.2만 |
|---|
| 2025.09.22 | ₩343,971 | ₩351,373 | ₩338,480 | ₩344,118 | +0.04% | 528.1만 |
|---|
| 2025.09.19 | ₩361,407 | ₩363,398 | ₩336,022 | ₩353,364 | -2.23% | 1158.6만 |
|---|
| 2025.09.18 | ₩363,398 | ₩378,041 | ₩360,632 | ₩361,687 | -0.47% | 684.4만 |
|---|
| 2025.09.17 | ₩351,520 | ₩361,220 | ₩332,975 | ₩356,023 | +1.28% | 1002.9만 |
|---|
| 2025.09.16 | ₩354,159 | ₩358,267 | ₩348,046 | ₩356,276 | +0.60% | 367.1만 |
|---|
| 2025.09.15 | ₩342,916 | ₩354,780 | ₩341,259 | ₩352,242 | +2.72% | 458.4만 |
|---|
| 2025.09.12 | ₩350,344 | ₩355,595 | ₩335,607 | ₩339,749 | -3.02% | 368.4만 |
|---|
| 2025.09.11 | ₩348,140 | ₩356,250 | ₩343,971 | ₩348,100 | -0.01% | 372.7만 |
|---|
| 2025.09.10 | ₩327,524 | ₩348,884 | ₩327,130 | ₩346,082 | +5.67% | 744.6만 |
|---|
| 2025.09.09 | ₩314,444 | ₩321,058 | ₩310,035 | ₩320,924 | +2.06% | 365.6만 |
|---|
| 2025.09.08 | ₩327,457 | ₩329,996 | ₩307,109 | ₩307,269 | -6.17% | 594.9만 |
|---|
| 2025.09.05 | ₩312,640 | ₩322,233 | ₩307,617 | ₩320,657 | +2.56% | 556.8만 |
|---|
| 2025.09.04 | ₩300,616 | ₩313,148 | ₩298,612 | ₩310,115 | +3.16% | 427만 |
|---|
| 2025.09.03 | ₩302,326 | ₩319,815 | ₩292,199 | ₩298,131 | -1.39% | 842.7만 |
|---|
| 2025.09.02 | ₩293,909 | ₩298,531 | ₩284,783 | ₩294,016 | +0.04% | 464만 |
|---|
| 2025.08.29 | ₩301,337 | ₩304,490 | ₩293,428 | ₩300,723 | -0.20% | 392.2만 |
|---|
| 2025.08.28 | ₩284,316 | ₩303,288 | ₩283,781 | ₩301,337 | +5.99% | 514.7만 |
|---|