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 | ₩214,914 | ₩217,449 | ₩211,257 | ₩213,379 | -0.71% | 506만 |
| 2026.10.08 | ₩203,905 | ₩209,896 | ₩202,824 | ₩208,789 | +2.40% | 457.4만 |
| 2026.10.07 | ₩196,493 | ₩206,187 | ₩195,150 | ₩203,772 | +3.70% | 268.7만 |
| 2026.10.06 | ₩202,157 | ₩202,157 | ₩197,193 | ₩198,754 | -1.68% | 383.8만 |
| 2026.10.05 | ₩201,130 | ₩203,958 | ₩197,812 | ₩200,716 | -0.21% | 519.9만 |
| 2026.10.02 | ₩199,855 | ₩202,157 | ₩193,217 | ₩197,300 | -1.28% | 312.6만 |
| 2026.10.01 | ₩192,336 | ₩200,456 | ₩190,842 | ₩199,528 | +3.74% | 410.2만 |
| 2026.09.30 | ₩196,793 | ₩202,677 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩190,068 |
| -3.42% |
| 490.7만 |
| 2026.09.29 | ₩193,417 | ₩196,886 | ₩188,576 | ₩193,964 | +0.28% | 498만 |
|---|
| 2026.09.28 | ₩198,821 | ₩199,208 | ₩190,922 | ₩190,922 | -3.97% | 434만 |
|---|
| 2026.09.25 | ₩203,798 | ₩206,507 | ₩199,915 | ₩199,942 | -1.89% | 286.9만 |
|---|
| 2026.09.24 | ₩202,157 | ₩205,333 | ₩200,422 | ₩203,785 | +0.81% | 325.7만 |
|---|
| 2026.09.23 | ₩205,506 | ₩206,747 | ₩197,180 | ₩202,798 | -1.32% | 457만 |
|---|
| 2026.09.22 | ₩215,207 | ₩215,728 | ₩203,265 | ₩207,721 | -3.48% | 425.3만 |
|---|
| 2026.09.21 | ₩203,718 | ₩213,966 | ₩202,477 | ₩211,805 | +3.97% | 545.8만 |
|---|
| 2026.09.18 | ₩203,745 | ₩205,626 | ₩200,422 | ₩201,290 | -1.21% | 1388.9만 |
|---|
| 2026.09.17 | ₩206,440 | ₩208,869 | ₩199,101 | ₩203,932 | -1.22% | 574.2만 |
|---|
| 2026.09.16 | ₩214,327 | ₩216,221 | ₩208,375 | ₩210,297 | -1.88% | 289.9만 |
|---|
| 2026.09.15 | ₩210,697 | ₩219,050 | ₩209,903 | ₩213,005 | +1.10% | 508.9만 |
|---|
| 2026.09.14 | ₩213,499 | ₩221,746 | ₩209,643 | ₩216,675 | +1.49% | 455만 |
|---|
| 2026.09.11 | ₩210,230 | ₩212,832 | ₩206,307 | ₩210,524 | +0.14% | 319.3만 |
|---|
| 2026.09.10 | ₩195,272 | ₩209,429 | ₩193,217 | ₩207,281 | +6.15% | 581.3만 |
|---|
| 2026.09.09 | ₩198,341 | ₩199,108 | ₩193,705 | ₩195,405 | -1.48% | 482만 |
|---|
| 2026.09.08 | ₩206,841 | ₩208,962 | ₩198,101 | ₩199,328 | -3.63% | 501만 |
|---|
| 2026.09.04 | ₩207,815 | ₩208,816 | ₩203,291 | ₩206,107 | -0.82% | 283.1만 |
|---|
| 2026.09.03 | ₩212,512 | ₩216,835 | ₩206,335 | ₩208,148 | -2.05% | 402.9만 |
|---|
| 2026.09.02 | ₩192,176 | ₩211,191 | ₩191,442 | ₩210,964 | +9.78% | 623만 |
|---|
| 2026.09.01 | ₩193,203 | ₩197,304 | ₩191,882 | ₩193,003 | -0.10% | 379만 |
|---|
| 2026.08.31 | ₩201,917 | ₩202,747 | ₩195,645 | ₩197,233 | -2.32% | 385.8만 |
|---|
| 2026.08.28 | ₩203,158 | ₩211,978 | ₩202,900 | ₩204,159 | +0.49% | 274.9만 |
|---|
| 2026.08.27 | ₩207,841 | ₩212,151 | ₩204,826 | ₩205,426 | -1.16% | 271.1만 |
|---|
| 2026.08.26 | ₩214,834 | ₩221,385 | ₩207,188 | ₩207,308 | -3.50% | 368.7만 |
|---|
| 2026.08.25 | ₩204,812 | ₩217,002 | ₩203,852 | ₩216,768 | +5.84% | 437.9만 |
|---|
| 2026.08.24 | ₩200,169 | ₩206,027 | ₩199,088 | ₩203,758 | +1.79% | 352.5만 |
|---|
| 2026.08.21 | ₩202,544 | ₩207,228 | ₩200,206 | ₩204,546 | +0.99% | 454.6만 |
|---|
| 2026.08.20 | ₩199,635 | ₩201,183 | ₩192,216 | ₩200,569 | +0.47% | 767.2만 |
|---|
| 2026.08.19 | ₩209,042 | ₩211,164 | ₩201,980 | ₩202,437 | -3.16% | 815.7만 |
|---|
| 2026.08.18 | ₩221,639 | ₩223,560 | ₩210,097 | ₩211,164 | -4.73% | 744.7만 |
|---|
| 2026.08.17 | ₩236,864 | ₩237,972 | ₩219,077 | ₩219,504 | -7.33% | 3784.6만 |
|---|
| 2026.08.14 | ₩234,556 | ₩245,903 | ₩232,180 | ₩237,638 | +1.31% | 2150만 |
|---|
| 2026.08.13 | ₩206,174 | ₩212,552 | ₩203,718 | ₩210,991 | +2.34% | 465.8만 |
|---|
| 2026.08.12 | ₩210,350 | ₩210,830 | ₩202,838 | ₩204,759 | -2.66% | 331.9만 |
|---|
| 2026.08.11 | ₩210,830 | ₩216,141 | ₩207,655 | ₩208,415 | -1.15% | 273.5만 |
|---|
| 2026.08.10 | ₩215,487 | ₩217,823 | ₩210,363 | ₩211,791 | -1.72% | 310.2만 |
|---|
| 2026.08.07 | ₩204,559 | ₩218,703 | ₩204,452 | ₩215,768 | +5.48% | 451만 |
|---|
| 2026.08.06 | ₩201,410 | ₩207,188 | ₩199,502 | ₩201,316 | -0.05% | 346.6만 |
|---|
| 2026.08.05 | ₩212,538 | ₩214,553 | ₩204,826 | ₩207,174 | -2.52% | 416.9만 |
|---|
| 2026.08.04 | ₩204,986 | ₩217,262 | ₩203,865 | ₩213,459 | +4.13% | 615.6만 |
|---|
| 2026.08.03 | ₩189,347 | ₩210,457 | ₩186,879 | ₩206,440 | +9.03% | 1064.8만 |
|---|
| 2026.07.31 | ₩197,086 | ₩201,997 | ₩180,436 | ₩187,706 | -4.76% | 2991.7만 |
|---|
| 2026.07.30 | ₩240,187 | ₩243,416 | ₩233,515 | ₩237,571 | -1.09% | 1186.5만 |
|---|
| 2026.07.29 | ₩242,775 | ₩248,073 | ₩235,283 | ₩237,505 | -2.17% | 423.1만 |
|---|
| 2026.07.28 | ₩239,186 | ₩241,254 | ₩231,660 | ₩238,105 | -0.45% | 289.2만 |
|---|
| 2026.07.27 | ₩231,293 | ₩245,367 | ₩230,486 | ₩239,159 | +3.40% | 426.4만 |
|---|
| 2026.07.24 | ₩226,176 | ₩231,113 | ₩220,905 | ₩225,148 | -0.45% | 354만 |
|---|
| 2026.07.23 | ₩232,741 | ₩239,230 | ₩224,554 | ₩225,215 | -3.23% | 384.3만 |
|---|
| 2026.07.22 | ₩230,713 | ₩232,180 | ₩221,505 | ₩227,350 | -1.46% | 898.7만 |
|---|
| 2026.07.21 | ₩242,188 | ₩249,514 | ₩237,518 | ₩247,979 | +2.39% | 260.3만 |
|---|
| 2026.07.20 | ₩238,852 | ₩250,101 | ₩232,794 | ₩242,375 | +1.47% | 405.5만 |
|---|
| 2026.07.17 | ₩242,242 | ₩246,792 | ₩231,793 | ₩241,761 | -0.20% | 332.7만 |
|---|
| 2026.07.16 | ₩266,460 | ₩267,301 | ₩246,351 | ₩247,205 | -7.23% | 375.8만 |
|---|
| 2026.07.15 | ₩273,025 | ₩276,215 | ₩253,197 | ₩264,245 | -3.22% | 407.1만 |
|---|
| 2026.07.14 | ₩263,111 | ₩273,399 | ₩263,111 | ₩271,237 | +3.09% | 243.3만 |
|---|
| 2026.07.13 | ₩265,540 | ₩272,298 | ₩258,708 | ₩268,115 | +0.97% | 437.2만 |
|---|
| 2026.07.10 | ₩274,613 | ₩277,616 | ₩257,013 | ₩260,656 | -5.08% | 375.7만 |
|---|
| 2026.07.09 | ₩257,547 | ₩268,008 | ₩253,050 | ₩267,288 | +3.78% | 224.9만 |
|---|
| 2026.07.08 | ₩261,043 | ₩265,793 | ₩252,636 | ₩260,616 | -0.16% | 282.4만 |
|---|
| 2026.07.07 | ₩267,982 | ₩275,534 | ₩265,289 | ₩266,127 | -0.69% | 413.4만 |
|---|
| 2026.07.06 | ₩264,152 | ₩276,935 | ₩262,124 | ₩268,022 | +1.46% | 556.9만 |
|---|
| 2026.07.02 | ₩258,881 | ₩265,166 | ₩246,031 | ₩259,762 | +0.34% | 446.1만 |
|---|
| 2026.07.01 | ₩233,528 | ₩268,422 | ₩233,528 | ₩263,885 | +13.00% | 876.4만 |
|---|
| 2026.06.30 | ₩230,312 | ₩234,022 | ₩226,509 | ₩231,620 | +0.57% | 247.8만 |
|---|
| 2026.06.29 | ₩224,561 | ₩235,316 | ₩222,306 | ₩232,701 | +3.62% | 313.3만 |
|---|
| 2026.06.26 | ₩208,989 | ₩225,535 | ₩207,761 | ₩222,760 | +6.59% | 632.6만 |
|---|
| 2026.06.25 | ₩213,966 | ₩213,966 | ₩203,692 | ₩210,857 | -1.45% | 278.1만 |
|---|
| 2026.06.24 | ₩219,771 | ₩223,774 | ₩209,856 | ₩214,460 | -2.42% | 416.6만 |
|---|
| 2026.06.23 | ₩222,840 | ₩232,180 | ₩219,731 | ₩221,012 | -0.82% | 336.5만 |
|---|
| 2026.06.22 | ₩229,325 | ₩243,256 | ₩222,853 | ₩227,430 | -0.83% | 438.6만 |
|---|
| 2026.06.18 | ₩225,509 | ₩235,143 | ₩221,345 | ₩233,461 | +3.53% | 533.7만 |
|---|
| 2026.06.17 | ₩232,727 | ₩234,061 | ₩221,439 | ₩221,439 | -4.85% | 440.5만 |
|---|
| 2026.06.16 | ₩242,789 | ₩243,402 | ₩233,142 | ₩234,035 | -3.61% | 356.2만 |
|---|
| 2026.06.15 | ₩225,255 | ₩242,855 | ₩224,047 | ₩242,695 | +7.74% | 484.4만 |
|---|
| 2026.06.12 | ₩230,165 | ₩230,846 | ₩211,311 | ₩216,301 | -6.02% | 576.8만 |
|---|
| 2026.06.11 | ₩225,108 | ₩232,180 | ₩218,530 | ₩231,193 | +2.70% | 320.8만 |
|---|
| 2026.06.10 | ₩232,781 | ₩239,920 | ₩227,910 | ₩229,792 | -1.28% | 323.5만 |
|---|
| 2026.06.09 | ₩238,252 | ₩244,350 | ₩222,706 | ₩237,665 | -0.25% | 523.8만 |
|---|
| 2026.06.08 | ₩228,858 | ₩231,446 | ₩221,719 | ₩228,351 | -0.22% | 303.1만 |
|---|
| 2026.06.05 | ₩243,096 | ₩248,793 | ₩222,893 | ₩231,446 | -4.79% | 596.6만 |
|---|
| 2026.06.04 | ₩227,377 | ₩249,981 | ₩226,589 | ₩245,404 | +7.93% | 738.1만 |
|---|
| 2026.06.03 | ₩222,840 | ₩227,497 | ₩212,312 | ₩226,162 | +1.49% | 339.9만 |
|---|
| 2026.06.02 | ₩232,874 | ₩234,516 | ₩222,386 | ₩225,682 | -3.09% | 431.7만 |
|---|
| 2026.06.01 | ₩240,053 | ₩243,716 | ₩233,315 | ₩237,318 | -1.14% | 579.5만 |
|---|
| 2026.05.29 | ₩225,115 | ₩235,770 | ₩222,159 | ₩234,849 | +4.32% | 935만 |
|---|
| 2026.05.28 | ₩206,841 | ₩223,801 | ₩202,371 | ₩223,761 | +8.18% | 572.6만 |
|---|
| 2026.05.27 | ₩192,816 | ₩211,566 | ₩192,470 | ₩205,747 | +6.71% | 570.5만 |
|---|
| 2026.05.26 | ₩191,475 | ₩194,671 | ₩186,211 | ₩193,003 | +0.80% | 539.8만 |
|---|
| 2026.05.22 | ₩193,791 | ₩194,544 | ₩187,706 | ₩189,040 | -2.45% | 785만 |
|---|
| 2026.05.21 | ₩192,563 | ₩204,759 | ₩192,283 | ₩200,209 | +3.97% | 349.5만 |
|---|
| 2026.05.20 | ₩205,520 | ₩206,507 | ₩192,029 | ₩195,779 | -4.74% | 1039.6만 |
|---|
| 2026.05.19 | ₩211,137 | ₩215,487 | ₩205,693 | ₩206,667 | -2.12% | 408.1만 |
|---|
| 2026.05.18 | ₩209,496 | ₩214,807 | ₩204,919 | ₩212,312 | +1.34% | 345.7만 |
|---|
| 2026.05.15 | ₩204,893 | ₩212,378 | ₩204,345 | ₩211,057 | +3.01% | 334만 |
|---|
| 2026.05.14 | ₩207,861 | ₩209,803 | ₩198,861 | ₩208,575 | +0.34% | 326.6만 |
|---|
| 2026.05.13 | ₩202,824 | ₩206,427 | ₩198,154 | ₩205,653 | +1.39% | 415.1만 |
|---|
| 2026.05.12 | ₩212,565 | ₩214,887 | ₩200,583 | ₩203,291 | -4.36% | 469.8만 |
|---|
| 2026.05.11 | ₩204,826 | ₩216,768 | ₩204,826 | ₩212,845 | +3.92% | 507.8만 |
|---|
| 2026.05.08 | ₩216,995 | ₩217,369 | ₩207,108 | ₩207,895 | -4.19% | 577.9만 |
|---|
| 2026.05.07 | ₩224,841 | ₩225,642 | ₩212,965 | ₩218,770 | -2.70% | 544.5만 |
|---|
| 2026.05.06 | ₩229,545 | ₩230,379 | ₩216,902 | ₩222,253 | -3.18% | 718만 |
|---|
| 2026.05.05 | ₩228,177 | ₩236,357 | ₩223,667 | ₩229,018 | +0.37% | 708.1만 |
|---|
| 2026.05.04 | ₩226,950 | ₩233,902 | ₩219,704 | ₩225,602 | -0.59% | 609.2만 |
|---|
| 2026.05.01 | ₩220,852 | ₩230,846 | ₩208,816 | ₩222,146 | +0.59% | 1425.2만 |
|---|
| 2026.04.30 | ₩195,952 | ₩200,422 | ₩191,335 | ₩196,459 | +0.26% | 938.3만 |
|---|
| 2026.04.29 | ₩194,818 | ₩198,528 | ₩190,935 | ₩197,153 | +1.20% | 337.3만 |
|---|
| 2026.04.28 | ₩204,185 | ₩205,133 | ₩195,552 | ₩197,393 | -3.33% | 515.6만 |
|---|
| 2026.04.27 | ₩205,993 | ₩217,702 | ₩205,560 | ₩213,779 | +3.78% | 331.2만 |
|---|
| 2026.04.24 | ₩205,893 | ₩206,734 | ₩200,889 | ₩206,681 | +0.38% | 324.2만 |
|---|
| 2026.04.23 | ₩216,568 | ₩216,568 | ₩201,783 | ₩204,105 | -5.75% | 370.8만 |
|---|
| 2026.04.22 | ₩215,341 | ₩219,384 | ₩212,098 | ₩219,250 | +1.82% | 289만 |
|---|
| 2026.04.21 | ₩222,173 | ₩224,067 | ₩208,275 | ₩209,256 | -5.81% | 477.7만 |
|---|
| 2026.04.20 | ₩216,368 | ₩222,560 | ₩214,847 | ₩221,879 | +2.55% | 305.5만 |
|---|
| 2026.04.17 | ₩220,845 | ₩225,108 | ₩215,319 | ₩218,570 | -1.03% | 406.9만 |
|---|
| 2026.04.16 | ₩217,649 | ₩218,837 | ₩209,509 | ₩216,768 | -0.40% | 403.2만 |
|---|
| 2026.04.15 | ₩209,203 | ₩214,006 | ₩207,268 | ₩211,471 | +1.08% | 417.4만 |
|---|
| 2026.04.14 | ₩203,638 | ₩208,829 | ₩202,531 | ₩206,214 | +1.26% | 445.3만 |
|---|
| 2026.04.13 | ₩185,437 | ₩199,422 | ₩185,224 | ₩199,288 | +7.47% | 363.9만 |
|---|
| 2026.04.10 | ₩188,213 | ₩189,881 | ₩181,461 | ₩186,452 | -0.94% | 326만 |
|---|
| 2026.04.09 | ₩192,870 | ₩193,710 | ₩180,140 | ₩184,650 | -4.26% | 507.7만 |
|---|
| 2026.04.08 | ₩202,277 | ₩206,520 | ₩191,962 | ₩193,484 | -4.35% | 399.6만 |
|---|
| 2026.04.07 | ₩183,476 | ₩188,506 | ₩181,941 | ₩188,333 | +2.65% | 234.1만 |
|---|
| 2026.04.06 | ₩184,757 | ₩187,552 | ₩181,772 | ₩184,597 | -0.09% | 320.9만 |
|---|
| 2026.04.02 | ₩173,028 | ₩182,969 | ₩171,640 | ₩181,474 | +4.88% | 307.8만 |
|---|
| 2026.04.01 | ₩181,975 | ₩185,931 | ₩177,805 | ₩181,714 | -0.14% | 393.2만 |
|---|
| 2026.03.31 | ₩168,211 | ₩181,341 | ₩166,956 | ₩179,673 | +6.81% | 544.4만 |
|---|
| 2026.03.30 | ₩163,460 | ₩168,638 | ₩159,150 | ₩165,635 | +1.33% | 448.8만 |
|---|
| 2026.03.27 | ₩166,850 | ₩167,477 | ₩160,792 | ₩162,580 | -2.56% | 577.7만 |
|---|
| 2026.03.26 | ₩180,794 | ₩183,503 | ₩165,462 | ₩169,812 | -6.07% | 819.7만 |
|---|
| 2026.03.25 | ₩185,477 | ₩191,108 | ₩184,717 | ₩186,318 | +0.45% | 319.3만 |
|---|
| 2026.03.24 | ₩186,411 | ₩188,466 | ₩179,586 | ₩181,634 | -2.56% | 347.2만 |
|---|
| 2026.03.23 | ₩186,812 | ₩192,403 | ₩185,077 | ₩188,093 | +0.69% | 351.5만 |
|---|
| 2026.03.20 | ₩185,477 | ₩191,949 | ₩181,047 | ₩186,612 | +0.61% | 653.3만 |
|---|
| 2026.03.19 | ₩185,144 | ₩189,841 | ₩180,580 | ₩184,303 | -0.45% | 487.8만 |
|---|
| 2026.03.18 | ₩192,163 | ₩195,819 | ₩189,534 | ₩190,535 | -0.85% | 415.6만 |
|---|
| 2026.03.17 | ₩186,838 | ₩196,753 | ₩186,812 | ₩192,590 | +3.08% | 642.5만 |
|---|
| 2026.03.16 | ₩178,766 | ₩186,919 | ₩177,711 | ₩186,812 | +4.50% | 448.9만 |
|---|
| 2026.03.13 | ₩178,365 | ₩182,782 | ₩175,216 | ₩176,617 | -0.98% | 304.9만 |
|---|
| 2026.03.12 | ₩180,927 | ₩186,536 | ₩175,470 | ₩176,470 | -2.46% | 333만 |
|---|
| 2026.03.11 | ₩180,207 | ₩184,103 | ₩177,845 | ₩182,969 | +1.53% | 508.7만 |
|---|
| 2026.03.10 | ₩189,314 | ₩190,094 | ₩178,539 | ₩178,979 | -5.46% | 615.7만 |
|---|
| 2026.03.09 | ₩182,475 | ₩185,998 | ₩176,684 | ₩185,291 | +1.54% | 799.1만 |
|---|
| 2026.03.06 | ₩189,481 | ₩189,921 | ₩184,010 | ₩185,998 | -1.84% | 508.4만 |
|---|
| 2026.03.05 | ₩196,112 | ₩205,199 | ₩189,881 | ₩192,603 | -1.79% | 625만 |
|---|
| 2026.03.04 | ₩195,605 | ₩199,955 | ₩192,616 | ₩196,539 | +0.48% | 505.3만 |
|---|
| 2026.03.03 | ₩189,320 | ₩195,499 | ₩183,476 | ₩194,404 | +2.69% | 448.1만 |
|---|
| 2026.03.02 | ₩189,814 | ₩196,820 | ₩188,859 | ₩196,299 | +3.42% | 347.3만 |
|---|
| 2026.02.27 | ₩199,502 | ₩200,756 | ₩190,882 | ₩194,564 | -2.47% | 474.8만 |
|---|
| 2026.02.26 | ₩197,994 | ₩208,682 | ₩195,459 | ₩201,823 | +1.93% | 490.9만 |
|---|
| 2026.02.25 | ₩191,342 | ₩200,836 | ₩188,213 | ₩199,715 | +4.38% | 449.9만 |
|---|
| 2026.02.24 | ₩190,721 | ₩196,820 | ₩188,266 | ₩189,587 | -0.59% | 401.3만 |
|---|
| 2026.02.23 | ₩198,047 | ₩201,410 | ₩187,265 | ₩190,094 | -4.02% | 453만 |
|---|
| 2026.02.20 | ₩192,683 | ₩201,823 | ₩191,341 | ₩200,382 | +4.00% | 763.7만 |
|---|
| 2026.02.19 | ₩194,925 | ₩196,679 | ₩189,214 | ₩194,991 | +0.03% | 409.7만 |
|---|
| 2026.02.18 | ₩188,013 | ₩197,727 | ₩185,824 | ₩196,766 | +4.66% | 596.6만 |
|---|
| 2026.02.17 | ₩184,410 | ₩192,043 | ₩181,274 | ₩185,784 | +0.75% | 547.1만 |
|---|
| 2026.02.13 | ₩189,280 | ₩189,280 | ₩180,634 | ₩186,345 | -1.55% | 746.2만 |
|---|
| 2026.02.12 | ₩184,744 | ₩184,744 | ₩170,406 | ₩174,896 | -5.33% | 870.4만 |
|---|
| 2026.02.11 | ₩198,634 | ₩203,411 | ₩183,142 | ₩185,864 | -6.43% | 841만 |
|---|
| 2026.02.10 | ₩193,564 | ₩203,411 | ₩191,495 | ₩200,129 | +3.39% | 900.3만 |
|---|
| 2026.02.09 | ₩185,998 | ₩194,735 | ₩182,288 | ₩189,134 | +1.69% | 848.7만 |
|---|
| 2026.02.06 | ₩215,541 | ₩219,370 | ₩182,835 | ₩186,585 | -13.43% | 2208.2만 |
|---|
| 2026.02.05 | ₩201,497 | ₩207,281 | ₩198,154 | ₩201,557 | +0.03% | 1108.4만 |
|---|
| 2026.02.04 | ₩216,848 | ₩217,856 | ₩195,285 | ₩203,745 | -6.04% | 945.1만 |
|---|
| 2026.02.03 | ₩238,052 | ₩238,866 | ₩215,781 | ₩220,718 | -7.28% | 687.7만 |
|---|
| 2026.02.02 | ₩240,187 | ₩245,991 | ₩235,036 | ₩236,384 | -1.58% | 588.8만 |
|---|
| 2026.01.30 | ₩251,182 | ₩254,159 | ₩240,187 | ₩240,547 | -4.23% | 424.8만 |
|---|
| 2026.01.29 | ₩266,874 | ₩268,370 | ₩251,729 | ₩253,597 | -4.97% | 393.6만 |
|---|
| 2026.01.28 | ₩260,202 | ₩265,606 | ₩252,898 | ₩257,720 | -0.95% | 437.2만 |
|---|
| 2026.01.27 | ₩271,064 | ₩272,959 | ₩257,680 | ₩261,937 | -3.37% | 712.3만 |
|---|
| 2026.01.26 | ₩289,078 | ₩297,097 | ₩283,726 | ₩285,061 | -1.39% | 262.2만 |
|---|
| 2026.01.23 | ₩283,687 | ₩294,656 | ₩278,883 | ₩292,067 | +2.95% | 261.3만 |
|---|
| 2026.01.22 | ₩285,555 | ₩288,224 | ₩279,924 | ₩286,276 | +0.25% | 270.8만 |
|---|
| 2026.01.21 | ₩299,546 | ₩300,133 | ₩278,216 | ₩280,391 | -6.39% | 520.4만 |
|---|
| 2026.01.20 | ₩293,728 | ₩305,544 | ₩290,012 | ₩300,714 | +2.38% | 374.8만 |
|---|
| 2026.01.16 | ₩304,904 | ₩315,577 | ₩297,364 | ₩308,253 | +1.10% | 545만 |
|---|
| 2026.01.15 | ₩333,713 | ₩334,927 | ₩300,567 | ₩305,237 | -8.53% | 1087.6만 |
|---|
| 2026.01.14 | ₩345,335 | ₩345,335 | ₩329,389 | ₩336,768 | -2.48% | 483만 |
|---|
| 2026.01.13 | ₩328,549 | ₩351,386 | ₩328,388 | ₩345,508 | +5.16% | 451.6만 |
|---|
| 2026.01.12 | ₩326,547 | ₩336,088 | ₩321,063 | ₩325,613 | -0.29% | 259.5만 |
|---|
| 2026.01.09 | ₩343,827 | ₩351,606 | ₩313,590 | ₩326,334 | -5.09% | 554.3만 |
|---|
| 2026.01.08 | ₩340,718 | ₩346,336 | ₩331,057 | ₩338,863 | -0.54% | 301.5만 |
|---|
| 2026.01.07 | ₩336,261 | ₩347,603 | ₩334,994 | ₩340,932 | +1.39% | 300.2만 |
|---|
| 2026.01.06 | ₩331,204 | ₩339,971 | ₩323,120 | ₩338,676 | +2.26% | 416만 |
|---|
| 2026.01.05 | ₩332,045 | ₩333,593 | ₩321,583 | ₩325,653 | -1.92% | 336.5만 |
|---|
| 2026.01.02 | ₩309,814 | ₩324,078 | ₩304,437 | ₩322,771 | +4.18% | 354.7만 |
|---|
| 2025.12.31 | ₩309,894 | ₩311,860 | ₩303,569 | ₩306,732 | -1.02% | 214.9만 |
|---|
| 2025.12.30 | ₩314,805 | ₩316,152 | ₩305,677 | ₩311,389 | -1.09% | 249만 |
|---|
| 2025.12.29 | ₩300,433 | ₩314,911 | ₩298,779 | ₩313,110 | +4.22% | 390.1만 |
|---|
| 2025.12.26 | ₩301,287 | ₩301,861 | ₩293,908 | ₩301,261 | -0.01% | 190.4만 |
|---|
| 2025.12.24 | ₩301,261 | ₩304,770 | ₩297,278 | ₩301,367 | +0.04% | 98.3만 |
|---|
| 2025.12.23 | ₩308,947 | ₩316,913 | ₩300,834 | ₩301,327 | -2.47% | 348.8만 |
|---|
| 2025.12.22 | ₩314,845 | ₩320,903 | ₩307,305 | ₩311,108 | -1.19% | 404.2만 |
|---|
| 2025.12.19 | ₩314,711 | ₩319,502 | ₩308,226 | ₩311,162 | -1.13% | 594.3만 |
|---|
| 2025.12.18 | ₩310,668 | ₩328,455 | ₩306,177 | ₩308,693 | -0.64% | 606만 |
|---|
| 2025.12.17 | ₩302,675 | ₩314,137 | ₩302,675 | ₩303,356 | +0.22% | 572.2만 |
|---|
| 2025.12.16 | ₩287,242 | ₩299,740 | ₩287,242 | ₩298,899 | +4.06% | 433.2만 |
|---|
| 2025.12.15 | ₩296,290 | ₩301,261 | ₩284,688 | ₩291,560 | -1.60% | 541.6만 |
|---|
| 2025.12.12 | ₩310,988 | ₩316,779 | ₩297,364 | ₩299,940 | -3.55% | 493.2만 |
|---|
| 2025.12.11 | ₩314,298 | ₩317,580 | ₩303,298 | ₩311,629 | -0.85% | 438.6만 |
|---|
| 2025.12.10 | ₩313,977 | ₩320,489 | ₩308,867 | ₩317,727 | +1.19% | 381.7만 |
|---|
| 2025.12.09 | ₩308,039 | ₩316,913 | ₩306,305 | ₩315,058 | +2.28% | 279.2만 |
|---|
| 2025.12.08 | ₩306,905 | ₩317,847 | ₩300,580 | ₩316,179 | +3.02% | 368.6만 |
|---|
| 2025.12.05 | ₩300,433 | ₩317,033 | ₩299,132 | ₩312,389 | +3.98% | 614.1만 |
|---|
| 2025.12.04 | ₩296,484 | ₩301,394 | ₩286,890 | ₩297,231 | +0.25% | 349.4만 |
|---|
| 2025.12.03 | ₩297,111 | ₩301,327 | ₩293,561 | ₩294,682 | -0.82% | 270.6만 |
|---|
| 2025.12.02 | ₩299,820 | ₩308,920 | ₩295,857 | ₩297,244 | -0.86% | 344.5만 |
|---|
| 2025.12.01 | ₩282,513 | ₩301,901 | ₩282,219 | ₩298,098 | +5.52% | 482만 |
|---|
| 2025.11.28 | ₩279,083 | ₩290,893 | ₩276,668 | ₩288,851 | +3.50% | 238.9만 |
|---|
| 2025.11.26 | ₩288,224 | ₩294,581 | ₩276,602 | ₩276,962 | -3.91% | 468.1만 |
|---|
| 2025.11.25 | ₩264,205 | ₩293,295 | ₩262,297 | ₩291,533 | +10.34% | 775.2만 |
|---|
| 2025.11.24 | ₩248,993 | ₩261,123 | ₩246,565 | ₩260,202 | +4.50% | 526.8만 |
|---|
| 2025.11.21 | ₩246,912 | ₩253,730 | ₩240,200 | ₩244,830 | -0.84% | 400.9만 |
|---|
| 2025.11.20 | ₩257,473 | ₩260,843 | ₩237,845 | ₩242,695 | -5.74% | 516.1만 |
|---|
| 2025.11.19 | ₩247,779 | ₩256,800 | ₩247,139 | ₩250,568 | +1.13% | 272.9만 |
|---|
| 2025.11.18 | ₩245,764 | ₩252,863 | ₩241,374 | ₩247,779 | +0.82% | 372.2만 |
|---|
| 2025.11.17 | ₩255,318 | ₩259,321 | ₩247,192 | ₩250,261 | -1.98% | 259.8만 |
|---|
| 2025.11.14 | ₩248,733 | ₩264,993 | ₩245,257 | ₩257,947 | +3.70% | 428.5만 |
|---|
| 2025.11.13 | ₩269,242 | ₩269,489 | ₩247,446 | ₩252,756 | -6.12% | 521.3만 |
|---|
| 2025.11.12 | ₩278,683 | ₩284,221 | ₩266,981 | ₩270,637 | -2.89% | 316.8만 |
|---|
| 2025.11.11 | ₩269,463 | ₩281,659 | ₩268,662 | ₩277,829 | +3.10% | 386.2만 |
|---|
| 2025.11.10 | ₩266,914 | ₩277,923 | ₩264,659 | ₩272,465 | +2.08% | 465.7만 |
|---|
| 2025.11.07 | ₩237,518 | ₩260,416 | ₩231,593 | ₩259,642 | +9.31% | 644.7만 |
|---|
| 2025.11.06 | ₩261,517 | ₩262,473 | ₩243,843 | ₩245,044 | -6.30% | 491.9만 |
|---|
| 2025.11.05 | ₩250,568 | ₩265,940 | ₩248,673 | ₩261,897 | +4.52% | 507.5만 |
|---|
| 2025.11.04 | ₩265,793 | ₩266,460 | ₩250,061 | ₩250,555 | -5.73% | 820.2만 |
|---|
| 2025.11.03 | ₩281,632 | ₩285,889 | ₩265,690 | ₩273,519 | -2.88% | 819.9만 |
|---|
| 2025.10.31 | ₩292,494 | ₩308,199 | ₩278,096 | ₩278,817 | -4.68% | 1770.8만 |
|---|
| 2025.10.30 | ₩279,430 | ₩279,510 | ₩258,614 | ₩259,428 | -7.16% | 1295.3만 |
|---|
| 2025.10.29 | ₩281,912 | ₩285,729 | ₩273,212 | ₩281,245 | -0.24% | 437.5만 |
|---|
| 2025.10.28 | ₩296,524 | ₩296,524 | ₩283,887 | ₩284,181 | -4.16% | 456.5만 |
|---|
| 2025.10.27 | ₩293,161 | ₩299,900 | ₩288,947 | ₩292,547 | -0.21% | 488.8만 |
|---|
| 2025.10.24 | ₩274,907 | ₩288,144 | ₩273,707 | ₩285,822 | +3.97% | 628만 |
|---|
| 2025.10.23 | ₩268,208 | ₩273,973 | ₩267,368 | ₩267,968 | -0.09% | 279.8만 |
|---|
| 2025.10.22 | ₩272,252 | ₩273,546 | ₩255,238 | ₩262,938 | -3.42% | 586.4만 |
|---|
| 2025.10.21 | ₩276,908 | ₩277,549 | ₩270,890 | ₩274,493 | -0.87% | 418.6만 |
|---|
| 2025.10.20 | ₩268,208 | ₩281,699 | ₩267,741 | ₩270,183 | +0.74% | 631.5만 |
|---|
| 2025.10.17 | ₩260,416 | ₩267,675 | ₩252,223 | ₩260,135 | -0.11% | 453.2만 |
|---|
| 2025.10.16 | ₩270,263 | ₩272,051 | ₩261,537 | ₩265,500 | -1.76% | 303.6만 |
|---|
| 2025.10.15 | ₩268,689 | ₩272,030 | ₩262,604 | ₩267,888 | -0.30% | 269.7만 |
|---|
| 2025.10.14 | ₩266,774 | ₩274,240 | ₩259,895 | ₩262,004 | -1.79% | 382.7만 |
|---|
| 2025.10.13 | ₩269,396 | ₩273,158 | ₩264,005 | ₩271,784 | +0.89% | 294.2만 |
|---|
| 2025.10.10 | ₩286,089 | ₩286,089 | ₩264,205 | ₩264,939 | -7.39% | 556.9만 |
|---|