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 | ₩215,178 | ₩217,716 | ₩211,517 | ₩213,641 | -0.71% | 506만 |
| 2026.10.08 | ₩204,156 | ₩210,154 | ₩203,074 | ₩209,045 | +2.40% | 457.4만 |
| 2026.10.07 | ₩196,734 | ₩206,440 | ₩195,390 | ₩204,022 | +3.70% | 268.7만 |
| 2026.10.06 | ₩202,406 | ₩202,406 | ₩197,436 | ₩198,999 | -1.68% | 383.8만 |
| 2026.10.05 | ₩201,377 | ₩204,209 | ₩198,055 | ₩200,963 | -0.21% | 519.9만 |
| 2026.10.02 | ₩200,101 | ₩202,406 | ₩193,454 | ₩197,542 | -1.28% | 312.6만 |
| 2026.10.01 | ₩192,572 | ₩200,702 | ₩191,076 | ₩199,774 | +3.74% | 410.2만 |
| 2026.09.30 | ₩197,035 | ₩202,927 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩190,301 |
| -3.42% |
| 490.7만 |
| 2026.09.29 | ₩193,655 | ₩197,128 | ₩188,808 | ₩194,202 | +0.28% | 498만 |
|---|
| 2026.09.28 | ₩199,065 | ₩199,453 | ₩191,156 | ₩191,156 | -3.97% | 434만 |
|---|
| 2026.09.25 | ₩204,049 | ₩206,761 | ₩200,161 | ₩200,188 | -1.89% | 286.9만 |
|---|
| 2026.09.24 | ₩202,406 | ₩205,585 | ₩200,669 | ₩204,035 | +0.81% | 325.7만 |
|---|
| 2026.09.23 | ₩205,759 | ₩207,001 | ₩197,422 | ₩203,047 | -1.32% | 457만 |
|---|
| 2026.09.22 | ₩215,472 | ₩215,993 | ₩203,514 | ₩207,977 | -3.48% | 425.3만 |
|---|
| 2026.09.21 | ₩203,969 | ₩214,229 | ₩202,726 | ₩212,065 | +3.97% | 545.8만 |
|---|
| 2026.09.18 | ₩203,995 | ₩205,879 | ₩200,669 | ₩201,537 | -1.21% | 1388.9만 |
|---|
| 2026.09.17 | ₩206,694 | ₩209,126 | ₩199,346 | ₩204,182 | -1.22% | 574.2만 |
|---|
| 2026.09.16 | ₩214,590 | ₩216,487 | ₩208,631 | ₩210,555 | -1.88% | 289.9만 |
|---|
| 2026.09.15 | ₩210,956 | ₩219,319 | ₩210,161 | ₩213,267 | +1.10% | 508.9만 |
|---|
| 2026.09.14 | ₩213,762 | ₩222,018 | ₩209,901 | ₩216,941 | +1.49% | 455만 |
|---|
| 2026.09.11 | ₩210,488 | ₩213,094 | ₩206,561 | ₩210,782 | +0.14% | 319.3만 |
|---|
| 2026.09.10 | ₩195,512 | ₩209,687 | ₩193,454 | ₩207,536 | +6.15% | 581.3만 |
|---|
| 2026.09.09 | ₩198,585 | ₩199,353 | ₩193,943 | ₩195,645 | -1.48% | 482만 |
|---|
| 2026.09.08 | ₩207,095 | ₩209,219 | ₩198,344 | ₩199,573 | -3.63% | 501만 |
|---|
| 2026.09.04 | ₩208,070 | ₩209,072 | ₩203,541 | ₩206,360 | -0.82% | 283.1만 |
|---|
| 2026.09.03 | ₩212,773 | ₩217,102 | ₩206,589 | ₩208,404 | -2.05% | 402.9만 |
|---|
| 2026.09.02 | ₩192,412 | ₩211,450 | ₩191,677 | ₩211,223 | +9.78% | 623만 |
|---|
| 2026.09.01 | ₩193,441 | ₩197,546 | ₩192,118 | ₩193,240 | -0.10% | 379만 |
|---|
| 2026.08.31 | ₩202,165 | ₩202,996 | ₩195,886 | ₩197,476 | -2.32% | 385.8만 |
|---|
| 2026.08.28 | ₩203,408 | ₩212,239 | ₩203,150 | ₩204,410 | +0.49% | 274.9만 |
|---|
| 2026.08.27 | ₩208,097 | ₩212,412 | ₩205,078 | ₩205,679 | -1.16% | 271.1만 |
|---|
| 2026.08.26 | ₩215,098 | ₩221,657 | ₩207,442 | ₩207,563 | -3.50% | 368.7만 |
|---|
| 2026.08.25 | ₩205,064 | ₩217,269 | ₩204,102 | ₩217,035 | +5.84% | 437.9만 |
|---|
| 2026.08.24 | ₩200,415 | ₩206,280 | ₩199,333 | ₩204,009 | +1.79% | 352.5만 |
|---|
| 2026.08.21 | ₩202,793 | ₩207,482 | ₩200,452 | ₩204,797 | +0.99% | 454.6만 |
|---|
| 2026.08.20 | ₩199,880 | ₩201,430 | ₩192,452 | ₩200,816 | +0.47% | 767.2만 |
|---|
| 2026.08.19 | ₩209,299 | ₩211,424 | ₩202,228 | ₩202,686 | -3.16% | 815.7만 |
|---|
| 2026.08.18 | ₩221,911 | ₩223,835 | ₩210,355 | ₩211,424 | -4.73% | 744.7만 |
|---|
| 2026.08.17 | ₩237,155 | ₩238,264 | ₩219,346 | ₩219,774 | -7.33% | 3784.6만 |
|---|
| 2026.08.14 | ₩234,844 | ₩246,205 | ₩232,466 | ₩237,930 | +1.31% | 2150만 |
|---|
| 2026.08.13 | ₩206,427 | ₩212,813 | ₩203,969 | ₩211,250 | +2.34% | 465.8만 |
|---|
| 2026.08.12 | ₩210,609 | ₩211,090 | ₩203,087 | ₩205,011 | -2.66% | 331.9만 |
|---|
| 2026.08.11 | ₩211,090 | ₩216,407 | ₩207,910 | ₩208,671 | -1.15% | 273.5만 |
|---|
| 2026.08.10 | ₩215,752 | ₩218,090 | ₩210,622 | ₩212,052 | -1.72% | 310.2만 |
|---|
| 2026.08.07 | ₩204,810 | ₩218,972 | ₩204,703 | ₩216,033 | +5.48% | 451만 |
|---|
| 2026.08.06 | ₩201,657 | ₩207,442 | ₩199,747 | ₩201,564 | -0.05% | 346.6만 |
|---|
| 2026.08.05 | ₩212,800 | ₩214,817 | ₩205,078 | ₩207,429 | -2.52% | 416.9만 |
|---|
| 2026.08.04 | ₩205,238 | ₩217,529 | ₩204,116 | ₩213,722 | +4.13% | 615.6만 |
|---|
| 2026.08.03 | ₩189,580 | ₩210,715 | ₩187,108 | ₩206,694 | +9.03% | 1064.8만 |
|---|
| 2026.07.31 | ₩197,329 | ₩202,245 | ₩180,658 | ₩187,937 | -4.76% | 2991.7만 |
|---|
| 2026.07.30 | ₩240,482 | ₩243,715 | ₩233,802 | ₩237,863 | -1.09% | 1186.5만 |
|---|
| 2026.07.29 | ₩243,074 | ₩248,378 | ₩235,572 | ₩237,796 | -2.17% | 423.1만 |
|---|
| 2026.07.28 | ₩239,480 | ₩241,551 | ₩231,945 | ₩238,398 | -0.45% | 289.2만 |
|---|
| 2026.07.27 | ₩231,577 | ₩245,668 | ₩230,769 | ₩239,453 | +3.40% | 426.4만 |
|---|
| 2026.07.24 | ₩226,454 | ₩231,397 | ₩221,176 | ₩225,425 | -0.45% | 354만 |
|---|
| 2026.07.23 | ₩233,027 | ₩239,524 | ₩224,830 | ₩225,492 | -3.23% | 384.3만 |
|---|
| 2026.07.22 | ₩230,996 | ₩232,466 | ₩221,778 | ₩227,629 | -1.46% | 898.7만 |
|---|
| 2026.07.21 | ₩242,486 | ₩249,821 | ₩237,810 | ₩248,284 | +2.39% | 260.3만 |
|---|
| 2026.07.20 | ₩239,146 | ₩250,408 | ₩233,080 | ₩242,673 | +1.47% | 405.5만 |
|---|
| 2026.07.17 | ₩242,539 | ₩247,095 | ₩232,078 | ₩242,058 | -0.20% | 332.7만 |
|---|
| 2026.07.16 | ₩266,788 | ₩267,630 | ₩246,654 | ₩247,509 | -7.23% | 375.8만 |
|---|
| 2026.07.15 | ₩273,361 | ₩276,554 | ₩253,508 | ₩264,570 | -3.22% | 407.1만 |
|---|
| 2026.07.14 | ₩263,434 | ₩273,735 | ₩263,434 | ₩271,571 | +3.09% | 243.3만 |
|---|
| 2026.07.13 | ₩265,866 | ₩272,633 | ₩259,026 | ₩268,444 | +0.97% | 437.2만 |
|---|
| 2026.07.10 | ₩274,951 | ₩277,957 | ₩257,329 | ₩260,976 | -5.08% | 375.7만 |
|---|
| 2026.07.09 | ₩257,863 | ₩268,338 | ₩253,361 | ₩267,616 | +3.78% | 224.9만 |
|---|
| 2026.07.08 | ₩261,364 | ₩266,120 | ₩252,947 | ₩260,936 | -0.16% | 282.4만 |
|---|
| 2026.07.07 | ₩268,311 | ₩275,873 | ₩265,615 | ₩266,454 | -0.69% | 413.4만 |
|---|
| 2026.07.06 | ₩264,477 | ₩277,276 | ₩262,446 | ₩268,351 | +1.46% | 556.9만 |
|---|
| 2026.07.02 | ₩259,199 | ₩265,492 | ₩246,334 | ₩260,081 | +0.34% | 446.1만 |
|---|
| 2026.07.01 | ₩233,815 | ₩268,752 | ₩233,815 | ₩264,209 | +13.00% | 876.4만 |
|---|
| 2026.06.30 | ₩230,595 | ₩234,309 | ₩226,788 | ₩231,905 | +0.57% | 247.8만 |
|---|
| 2026.06.29 | ₩224,837 | ₩235,605 | ₩222,579 | ₩232,987 | +3.62% | 313.3만 |
|---|
| 2026.06.26 | ₩209,246 | ₩225,812 | ₩208,017 | ₩223,034 | +6.59% | 632.6만 |
|---|
| 2026.06.25 | ₩214,229 | ₩214,229 | ₩203,942 | ₩211,116 | -1.45% | 278.1만 |
|---|
| 2026.06.24 | ₩220,041 | ₩224,049 | ₩210,114 | ₩214,724 | -2.42% | 416.6만 |
|---|
| 2026.06.23 | ₩223,114 | ₩232,466 | ₩220,001 | ₩221,283 | -0.82% | 336.5만 |
|---|
| 2026.06.22 | ₩229,607 | ₩243,555 | ₩223,127 | ₩227,710 | -0.83% | 438.6만 |
|---|
| 2026.06.18 | ₩225,786 | ₩235,432 | ₩221,617 | ₩233,748 | +3.53% | 533.7만 |
|---|
| 2026.06.17 | ₩233,014 | ₩234,348 | ₩221,711 | ₩221,711 | -4.85% | 440.5만 |
|---|
| 2026.06.16 | ₩243,087 | ₩243,702 | ₩233,429 | ₩234,323 | -3.61% | 356.2만 |
|---|
| 2026.06.15 | ₩225,532 | ₩243,154 | ₩224,323 | ₩242,994 | +7.74% | 484.4만 |
|---|
| 2026.06.12 | ₩230,448 | ₩231,130 | ₩211,571 | ₩216,567 | -6.02% | 576.8만 |
|---|
| 2026.06.11 | ₩225,385 | ₩232,466 | ₩218,798 | ₩231,477 | +2.70% | 320.8만 |
|---|
| 2026.06.10 | ₩233,067 | ₩240,215 | ₩228,191 | ₩230,074 | -1.28% | 323.5만 |
|---|
| 2026.06.09 | ₩238,545 | ₩244,650 | ₩222,980 | ₩237,957 | -0.25% | 523.8만 |
|---|
| 2026.06.08 | ₩229,139 | ₩231,731 | ₩221,991 | ₩228,631 | -0.22% | 303.1만 |
|---|
| 2026.06.05 | ₩243,394 | ₩249,099 | ₩223,167 | ₩231,731 | -4.79% | 596.6만 |
|---|
| 2026.06.04 | ₩227,656 | ₩250,288 | ₩226,868 | ₩245,706 | +7.93% | 738.1만 |
|---|
| 2026.06.03 | ₩223,114 | ₩227,776 | ₩212,573 | ₩226,440 | +1.49% | 339.9만 |
|---|
| 2026.06.02 | ₩233,160 | ₩234,804 | ₩222,659 | ₩225,959 | -3.09% | 431.7만 |
|---|
| 2026.06.01 | ₩240,348 | ₩244,016 | ₩233,601 | ₩237,609 | -1.14% | 579.5만 |
|---|
| 2026.05.29 | ₩225,392 | ₩236,060 | ₩222,432 | ₩235,138 | +4.32% | 935만 |
|---|
| 2026.05.28 | ₩207,095 | ₩224,076 | ₩202,619 | ₩224,036 | +8.18% | 572.6만 |
|---|
| 2026.05.27 | ₩193,053 | ₩211,826 | ₩192,706 | ₩205,999 | +6.71% | 570.5만 |
|---|
| 2026.05.26 | ₩191,711 | ₩194,910 | ₩186,440 | ₩193,240 | +0.80% | 539.8만 |
|---|
| 2026.05.22 | ₩194,029 | ₩194,784 | ₩187,937 | ₩189,273 | -2.45% | 785만 |
|---|
| 2026.05.21 | ₩192,800 | ₩205,011 | ₩192,519 | ₩200,455 | +3.97% | 349.5만 |
|---|
| 2026.05.20 | ₩205,772 | ₩206,761 | ₩192,265 | ₩196,019 | -4.74% | 1039.6만 |
|---|
| 2026.05.19 | ₩211,397 | ₩215,752 | ₩205,946 | ₩206,921 | -2.12% | 408.1만 |
|---|
| 2026.05.18 | ₩209,754 | ₩215,071 | ₩205,171 | ₩212,573 | +1.34% | 345.7만 |
|---|
| 2026.05.15 | ₩205,144 | ₩212,639 | ₩204,597 | ₩211,317 | +3.01% | 334만 |
|---|
| 2026.05.14 | ₩208,117 | ₩210,061 | ₩199,106 | ₩208,832 | +0.34% | 326.6만 |
|---|
| 2026.05.13 | ₩203,074 | ₩206,681 | ₩198,397 | ₩205,906 | +1.39% | 415.1만 |
|---|
| 2026.05.12 | ₩212,826 | ₩215,151 | ₩200,829 | ₩203,541 | -4.36% | 469.8만 |
|---|
| 2026.05.11 | ₩205,078 | ₩217,035 | ₩205,078 | ₩213,107 | +3.92% | 507.8만 |
|---|
| 2026.05.08 | ₩217,262 | ₩217,636 | ₩207,362 | ₩208,150 | -4.19% | 577.9만 |
|---|
| 2026.05.07 | ₩225,118 | ₩225,919 | ₩213,227 | ₩219,039 | -2.70% | 544.5만 |
|---|
| 2026.05.06 | ₩229,827 | ₩230,662 | ₩217,168 | ₩222,526 | -3.18% | 718만 |
|---|
| 2026.05.05 | ₩228,458 | ₩236,647 | ₩223,942 | ₩229,299 | +0.37% | 708.1만 |
|---|
| 2026.05.04 | ₩227,229 | ₩234,189 | ₩219,974 | ₩225,879 | -0.59% | 609.2만 |
|---|
| 2026.05.01 | ₩221,123 | ₩231,130 | ₩209,072 | ₩222,419 | +0.59% | 1425.2만 |
|---|
| 2026.04.30 | ₩196,193 | ₩200,669 | ₩191,570 | ₩196,701 | +0.26% | 938.3만 |
|---|
| 2026.04.29 | ₩195,057 | ₩198,772 | ₩191,170 | ₩197,395 | +1.20% | 337.3만 |
|---|
| 2026.04.28 | ₩204,436 | ₩205,385 | ₩195,792 | ₩197,636 | -3.33% | 515.6만 |
|---|
| 2026.04.27 | ₩206,247 | ₩217,970 | ₩205,812 | ₩214,042 | +3.78% | 331.2만 |
|---|
| 2026.04.24 | ₩206,146 | ₩206,988 | ₩201,136 | ₩206,935 | +0.38% | 324.2만 |
|---|
| 2026.04.23 | ₩216,834 | ₩216,834 | ₩202,031 | ₩204,356 | -5.75% | 370.8만 |
|---|
| 2026.04.22 | ₩215,605 | ₩219,653 | ₩212,359 | ₩219,520 | +1.82% | 289만 |
|---|
| 2026.04.21 | ₩222,446 | ₩224,343 | ₩208,531 | ₩209,513 | -5.81% | 477.7만 |
|---|
| 2026.04.20 | ₩216,634 | ₩222,833 | ₩215,111 | ₩222,152 | +2.55% | 305.5만 |
|---|
| 2026.04.17 | ₩221,116 | ₩225,385 | ₩215,584 | ₩218,838 | -1.03% | 406.9만 |
|---|
| 2026.04.16 | ₩217,917 | ₩219,106 | ₩209,767 | ₩217,035 | -0.40% | 403.2만 |
|---|
| 2026.04.15 | ₩209,460 | ₩214,269 | ₩207,522 | ₩211,731 | +1.08% | 417.4만 |
|---|
| 2026.04.14 | ₩203,888 | ₩209,086 | ₩202,780 | ₩206,467 | +1.26% | 445.3만 |
|---|
| 2026.04.13 | ₩185,665 | ₩199,667 | ₩185,452 | ₩199,533 | +7.47% | 363.9만 |
|---|
| 2026.04.10 | ₩188,444 | ₩190,114 | ₩181,684 | ₩186,681 | -0.94% | 326만 |
|---|
| 2026.04.09 | ₩193,107 | ₩193,949 | ₩180,361 | ₩184,877 | -4.26% | 507.7만 |
|---|
| 2026.04.08 | ₩202,526 | ₩206,774 | ₩192,198 | ₩193,721 | -4.35% | 399.6만 |
|---|
| 2026.04.07 | ₩183,701 | ₩188,738 | ₩182,165 | ₩188,564 | +2.65% | 234.1만 |
|---|
| 2026.04.06 | ₩184,984 | ₩187,783 | ₩181,995 | ₩184,824 | -0.09% | 320.9만 |
|---|
| 2026.04.02 | ₩173,240 | ₩183,194 | ₩171,851 | ₩181,697 | +4.88% | 307.8만 |
|---|
| 2026.04.01 | ₩182,198 | ₩186,160 | ₩178,023 | ₩181,938 | -0.14% | 393.2만 |
|---|
| 2026.03.31 | ₩168,417 | ₩181,564 | ₩167,162 | ₩179,894 | +6.81% | 544.4만 |
|---|
| 2026.03.30 | ₩163,661 | ₩168,845 | ₩159,346 | ₩165,839 | +1.33% | 448.8만 |
|---|
| 2026.03.27 | ₩167,055 | ₩167,683 | ₩160,989 | ₩162,779 | -2.56% | 577.7만 |
|---|
| 2026.03.26 | ₩181,016 | ₩183,728 | ₩165,665 | ₩170,021 | -6.07% | 819.7만 |
|---|
| 2026.03.25 | ₩185,705 | ₩191,343 | ₩184,944 | ₩186,547 | +0.45% | 319.3만 |
|---|
| 2026.03.24 | ₩186,641 | ₩188,698 | ₩179,807 | ₩181,858 | -2.56% | 347.2만 |
|---|
| 2026.03.23 | ₩187,041 | ₩192,639 | ₩185,305 | ₩188,324 | +0.69% | 351.5만 |
|---|
| 2026.03.20 | ₩185,705 | ₩192,185 | ₩181,270 | ₩186,841 | +0.61% | 653.3만 |
|---|
| 2026.03.19 | ₩185,371 | ₩190,074 | ₩180,802 | ₩184,530 | -0.45% | 487.8만 |
|---|
| 2026.03.18 | ₩192,399 | ₩196,059 | ₩189,767 | ₩190,769 | -0.85% | 415.6만 |
|---|
| 2026.03.17 | ₩187,068 | ₩196,995 | ₩187,041 | ₩192,826 | +3.08% | 642.5만 |
|---|
| 2026.03.16 | ₩178,985 | ₩187,148 | ₩177,930 | ₩187,041 | +4.50% | 448.9만 |
|---|
| 2026.03.13 | ₩178,584 | ₩183,007 | ₩175,431 | ₩176,834 | -0.98% | 304.9만 |
|---|
| 2026.03.12 | ₩181,150 | ₩186,765 | ₩175,685 | ₩176,687 | -2.46% | 333만 |
|---|
| 2026.03.11 | ₩180,428 | ₩184,329 | ₩178,063 | ₩183,194 | +1.53% | 508.7만 |
|---|
| 2026.03.10 | ₩189,546 | ₩190,328 | ₩178,758 | ₩179,199 | -5.46% | 615.7만 |
|---|
| 2026.03.09 | ₩182,699 | ₩186,226 | ₩176,901 | ₩185,518 | +1.54% | 799.1만 |
|---|
| 2026.03.06 | ₩189,713 | ₩190,154 | ₩184,236 | ₩186,226 | -1.84% | 508.4만 |
|---|
| 2026.03.05 | ₩196,353 | ₩205,452 | ₩190,114 | ₩192,840 | -1.79% | 625만 |
|---|
| 2026.03.04 | ₩195,846 | ₩200,201 | ₩192,853 | ₩196,781 | +0.48% | 505.3만 |
|---|
| 2026.03.03 | ₩189,553 | ₩195,739 | ₩183,701 | ₩194,643 | +2.69% | 448.1만 |
|---|
| 2026.03.02 | ₩190,047 | ₩197,061 | ₩189,091 | ₩196,540 | +3.42% | 347.3만 |
|---|
| 2026.02.27 | ₩199,747 | ₩201,003 | ₩191,116 | ₩194,804 | -2.47% | 474.8만 |
|---|
| 2026.02.26 | ₩198,237 | ₩208,939 | ₩195,699 | ₩202,072 | +1.93% | 490.9만 |
|---|
| 2026.02.25 | ₩191,577 | ₩201,083 | ₩188,444 | ₩199,961 | +4.38% | 449.9만 |
|---|
| 2026.02.24 | ₩190,956 | ₩197,061 | ₩188,498 | ₩189,820 | -0.59% | 401.3만 |
|---|
| 2026.02.23 | ₩198,291 | ₩201,657 | ₩187,496 | ₩190,328 | -4.02% | 453만 |
|---|
| 2026.02.20 | ₩192,920 | ₩202,072 | ₩191,576 | ₩200,629 | +4.00% | 763.7만 |
|---|
| 2026.02.19 | ₩195,164 | ₩196,921 | ₩189,446 | ₩195,231 | +0.03% | 409.7만 |
|---|
| 2026.02.18 | ₩188,244 | ₩197,970 | ₩186,053 | ₩197,008 | +4.66% | 596.6만 |
|---|
| 2026.02.17 | ₩184,637 | ₩192,279 | ₩181,497 | ₩186,013 | +0.75% | 547.1만 |
|---|
| 2026.02.13 | ₩189,513 | ₩189,513 | ₩180,856 | ₩186,574 | -1.55% | 746.2만 |
|---|
| 2026.02.12 | ₩184,971 | ₩184,971 | ₩170,615 | ₩175,111 | -5.33% | 870.4만 |
|---|
| 2026.02.11 | ₩198,878 | ₩203,661 | ₩183,367 | ₩186,093 | -6.43% | 841만 |
|---|
| 2026.02.10 | ₩193,802 | ₩203,661 | ₩191,731 | ₩200,375 | +3.39% | 900.3만 |
|---|
| 2026.02.09 | ₩186,226 | ₩194,975 | ₩182,512 | ₩189,366 | +1.69% | 848.7만 |
|---|
| 2026.02.06 | ₩215,806 | ₩219,640 | ₩183,060 | ₩186,814 | -13.43% | 2208.2만 |
|---|
| 2026.02.05 | ₩201,744 | ₩207,536 | ₩198,397 | ₩201,804 | +0.03% | 1108.4만 |
|---|
| 2026.02.04 | ₩217,115 | ₩218,124 | ₩195,525 | ₩203,995 | -6.04% | 945.1만 |
|---|
| 2026.02.03 | ₩238,344 | ₩239,159 | ₩216,046 | ₩220,989 | -7.28% | 687.7만 |
|---|
| 2026.02.02 | ₩240,482 | ₩246,293 | ₩235,325 | ₩236,674 | -1.58% | 588.8만 |
|---|
| 2026.01.30 | ₩251,491 | ₩254,471 | ₩240,482 | ₩240,843 | -4.23% | 424.8만 |
|---|
| 2026.01.29 | ₩267,202 | ₩268,700 | ₩252,038 | ₩253,909 | -4.97% | 393.6만 |
|---|
| 2026.01.28 | ₩260,522 | ₩265,933 | ₩253,209 | ₩258,037 | -0.95% | 437.2만 |
|---|
| 2026.01.27 | ₩271,397 | ₩273,294 | ₩257,997 | ₩262,259 | -3.37% | 712.3만 |
|---|
| 2026.01.26 | ₩289,433 | ₩297,463 | ₩284,074 | ₩285,412 | -1.39% | 262.2만 |
|---|
| 2026.01.23 | ₩284,036 | ₩295,018 | ₩279,226 | ₩292,426 | +2.95% | 261.3만 |
|---|
| 2026.01.22 | ₩285,906 | ₩288,578 | ₩280,268 | ₩286,628 | +0.25% | 270.8만 |
|---|
| 2026.01.21 | ₩299,914 | ₩300,502 | ₩278,558 | ₩280,736 | -6.39% | 520.4만 |
|---|
| 2026.01.20 | ₩294,089 | ₩305,920 | ₩290,368 | ₩301,083 | +2.38% | 374.8만 |
|---|
| 2026.01.16 | ₩305,278 | ₩315,965 | ₩297,730 | ₩308,632 | +1.10% | 545만 |
|---|
| 2026.01.15 | ₩334,123 | ₩335,339 | ₩300,936 | ₩305,612 | -8.53% | 1087.6만 |
|---|
| 2026.01.14 | ₩345,759 | ₩345,759 | ₩329,794 | ₩337,182 | -2.48% | 483만 |
|---|
| 2026.01.13 | ₩328,952 | ₩351,818 | ₩328,792 | ₩345,933 | +5.16% | 451.6만 |
|---|
| 2026.01.12 | ₩326,948 | ₩336,501 | ₩321,457 | ₩326,013 | -0.29% | 259.5만 |
|---|
| 2026.01.09 | ₩344,250 | ₩352,039 | ₩313,976 | ₩326,735 | -5.09% | 554.3만 |
|---|
| 2026.01.08 | ₩341,137 | ₩346,761 | ₩331,464 | ₩339,280 | -0.54% | 301.5만 |
|---|
| 2026.01.07 | ₩336,675 | ₩348,031 | ₩335,405 | ₩341,351 | +1.39% | 300.2만 |
|---|
| 2026.01.06 | ₩331,611 | ₩340,389 | ₩323,517 | ₩339,093 | +2.26% | 416만 |
|---|
| 2026.01.05 | ₩332,453 | ₩334,003 | ₩321,978 | ₩326,053 | -1.92% | 336.5만 |
|---|
| 2026.01.02 | ₩310,195 | ₩324,477 | ₩304,811 | ₩323,167 | +4.18% | 354.7만 |
|---|
| 2025.12.31 | ₩310,275 | ₩312,243 | ₩303,942 | ₩307,109 | -1.02% | 214.9만 |
|---|
| 2025.12.30 | ₩315,191 | ₩316,541 | ₩306,053 | ₩311,771 | -1.09% | 249만 |
|---|
| 2025.12.29 | ₩300,803 | ₩315,298 | ₩299,146 | ₩313,495 | +4.22% | 390.1만 |
|---|
| 2025.12.26 | ₩301,658 | ₩302,232 | ₩294,270 | ₩301,631 | -0.01% | 190.4만 |
|---|
| 2025.12.24 | ₩301,631 | ₩305,145 | ₩297,643 | ₩301,738 | +0.04% | 98.3만 |
|---|
| 2025.12.23 | ₩309,326 | ₩317,302 | ₩301,203 | ₩301,698 | -2.47% | 348.8만 |
|---|
| 2025.12.22 | ₩315,232 | ₩321,297 | ₩307,683 | ₩311,491 | -1.19% | 404.2만 |
|---|
| 2025.12.19 | ₩315,098 | ₩319,894 | ₩308,605 | ₩311,544 | -1.13% | 594.3만 |
|---|
| 2025.12.18 | ₩311,050 | ₩328,859 | ₩306,553 | ₩309,073 | -0.64% | 606만 |
|---|
| 2025.12.17 | ₩303,047 | ₩314,523 | ₩303,047 | ₩303,729 | +0.22% | 572.2만 |
|---|
| 2025.12.16 | ₩287,595 | ₩300,108 | ₩287,595 | ₩299,266 | +4.06% | 433.2만 |
|---|
| 2025.12.15 | ₩296,654 | ₩301,631 | ₩285,038 | ₩291,918 | -1.60% | 541.6만 |
|---|
| 2025.12.12 | ₩311,370 | ₩317,169 | ₩297,730 | ₩300,308 | -3.55% | 493.2만 |
|---|
| 2025.12.11 | ₩314,684 | ₩317,970 | ₩303,671 | ₩312,012 | -0.85% | 438.6만 |
|---|
| 2025.12.10 | ₩314,363 | ₩320,883 | ₩309,246 | ₩318,117 | +1.19% | 381.7만 |
|---|
| 2025.12.09 | ₩308,418 | ₩317,302 | ₩306,681 | ₩315,445 | +2.28% | 279.2만 |
|---|
| 2025.12.08 | ₩307,282 | ₩318,238 | ₩300,950 | ₩316,568 | +3.02% | 368.6만 |
|---|
| 2025.12.05 | ₩300,803 | ₩317,423 | ₩299,500 | ₩312,773 | +3.98% | 614.1만 |
|---|
| 2025.12.04 | ₩296,848 | ₩301,765 | ₩287,242 | ₩297,596 | +0.25% | 349.4만 |
|---|
| 2025.12.03 | ₩297,476 | ₩301,698 | ₩293,922 | ₩295,044 | -0.82% | 270.6만 |
|---|
| 2025.12.02 | ₩300,188 | ₩309,300 | ₩296,220 | ₩297,610 | -0.86% | 344.5만 |
|---|
| 2025.12.01 | ₩282,860 | ₩302,272 | ₩282,566 | ₩298,465 | +5.52% | 482만 |
|---|
| 2025.11.28 | ₩279,426 | ₩291,250 | ₩277,008 | ₩289,206 | +3.50% | 238.9만 |
|---|
| 2025.11.26 | ₩288,578 | ₩294,943 | ₩276,942 | ₩277,302 | -3.91% | 468.1만 |
|---|
| 2025.11.25 | ₩264,530 | ₩293,655 | ₩262,619 | ₩291,891 | +10.34% | 775.2만 |
|---|
| 2025.11.24 | ₩249,299 | ₩261,444 | ₩246,868 | ₩260,522 | +4.50% | 526.8만 |
|---|
| 2025.11.21 | ₩247,215 | ₩254,042 | ₩240,495 | ₩245,131 | -0.84% | 400.9만 |
|---|
| 2025.11.20 | ₩257,790 | ₩261,163 | ₩238,137 | ₩242,994 | -5.74% | 516.1만 |
|---|
| 2025.11.19 | ₩248,084 | ₩257,115 | ₩247,442 | ₩250,876 | +1.13% | 272.9만 |
|---|
| 2025.11.18 | ₩246,066 | ₩253,174 | ₩241,671 | ₩248,084 | +0.82% | 372.2만 |
|---|
| 2025.11.17 | ₩255,632 | ₩259,640 | ₩247,496 | ₩250,569 | -1.98% | 259.8만 |
|---|
| 2025.11.14 | ₩249,039 | ₩265,318 | ₩245,559 | ₩258,264 | +3.70% | 428.5만 |
|---|
| 2025.11.13 | ₩269,573 | ₩269,821 | ₩247,750 | ₩253,067 | -6.12% | 521.3만 |
|---|
| 2025.11.12 | ₩279,026 | ₩284,570 | ₩267,309 | ₩270,970 | -2.89% | 316.8만 |
|---|
| 2025.11.11 | ₩269,794 | ₩282,005 | ₩268,992 | ₩278,171 | +3.10% | 386.2만 |
|---|
| 2025.11.10 | ₩267,242 | ₩278,264 | ₩264,984 | ₩272,800 | +2.08% | 465.7만 |
|---|
| 2025.11.07 | ₩237,810 | ₩260,736 | ₩231,878 | ₩259,961 | +9.31% | 644.7만 |
|---|
| 2025.11.06 | ₩261,838 | ₩262,796 | ₩244,142 | ₩245,345 | -6.30% | 491.9만 |
|---|
| 2025.11.05 | ₩250,876 | ₩266,267 | ₩248,979 | ₩262,219 | +4.52% | 507.5만 |
|---|
| 2025.11.04 | ₩266,120 | ₩266,788 | ₩250,368 | ₩250,863 | -5.73% | 820.2만 |
|---|
| 2025.11.03 | ₩281,978 | ₩286,240 | ₩266,017 | ₩273,855 | -2.88% | 819.9만 |
|---|
| 2025.10.31 | ₩292,853 | ₩308,578 | ₩278,438 | ₩279,159 | -4.68% | 1770.8만 |
|---|
| 2025.10.30 | ₩279,774 | ₩279,854 | ₩258,932 | ₩259,747 | -7.16% | 1295.3만 |
|---|
| 2025.10.29 | ₩282,259 | ₩286,080 | ₩273,548 | ₩281,591 | -0.24% | 437.5만 |
|---|
| 2025.10.28 | ₩296,888 | ₩296,888 | ₩284,236 | ₩284,530 | -4.16% | 456.5만 |
|---|
| 2025.10.27 | ₩293,521 | ₩300,268 | ₩289,302 | ₩292,907 | -0.21% | 488.8만 |
|---|
| 2025.10.24 | ₩275,245 | ₩288,498 | ₩274,044 | ₩286,173 | +3.97% | 628만 |
|---|
| 2025.10.23 | ₩268,538 | ₩274,310 | ₩267,696 | ₩268,298 | -0.09% | 279.8만 |
|---|
| 2025.10.22 | ₩272,586 | ₩273,882 | ₩255,552 | ₩263,261 | -3.42% | 586.4만 |
|---|
| 2025.10.21 | ₩277,249 | ₩277,890 | ₩271,223 | ₩274,831 | -0.87% | 418.6만 |
|---|
| 2025.10.20 | ₩268,538 | ₩282,045 | ₩268,070 | ₩270,515 | +0.74% | 631.5만 |
|---|
| 2025.10.17 | ₩260,736 | ₩268,004 | ₩252,533 | ₩260,455 | -0.11% | 453.2만 |
|---|
| 2025.10.16 | ₩270,595 | ₩272,386 | ₩261,858 | ₩265,826 | -1.76% | 303.6만 |
|---|
| 2025.10.15 | ₩269,019 | ₩272,364 | ₩262,927 | ₩268,217 | -0.30% | 269.7만 |
|---|
| 2025.10.14 | ₩267,102 | ₩274,577 | ₩260,215 | ₩262,326 | -1.79% | 382.7만 |
|---|
| 2025.10.13 | ₩269,727 | ₩273,493 | ₩264,330 | ₩272,119 | +0.89% | 294.2만 |
|---|
| 2025.10.10 | ₩286,441 | ₩286,441 | ₩264,530 | ₩265,265 | -7.39% | 556.9만 |
|---|