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 | ₩215,189 | ₩217,728 | ₩211,528 | ₩213,653 | -0.71% | 506만 |
| 2026.10.07 | — | — | — | ₩201,735 | — | — |
| 2026.10.05 | — | — | — | ₩199,851 | — | — |
| 2026.10.02 | — | — | — | ₩197,553 | — | — |
| 2026.09.30 | — | — | — | ₩190,311 | — | — |
| 2026.09.28 | — | — | — | ₩191,166 | — | — |
| 2026.09.25 | ₩204,059 | ₩206,772 | ₩200,172 | ₩200,198 | -1.89% | 286.9만 |
| 2026.09.24 | ₩202,416 | ₩205,596 | ₩200,679 | ₩204,046 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.81% |
| 325.7만 |
| 2026.09.22 | ₩215,483 | ₩216,004 | ₩210,633 | ₩207,760 | -3.58% | 85.7만 |
|---|
| 2026.09.21 | ₩203,979 | ₩214,240 | ₩202,737 | ₩212,076 | +3.97% | 545.8만 |
|---|
| 2026.09.18 | ₩204,006 | ₩205,890 | ₩200,679 | ₩201,548 | -1.21% | 1388.9만 |
|---|
| 2026.09.16 | — | — | — | ₩210,566 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩213,278 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩216,953 | — | — |
|---|
| 2026.08.27 | ₩208,108 | ₩212,423 | ₩205,088 | ₩205,690 | -1.16% | 271.1만 |
|---|
| 2026.08.26 | ₩215,109 | ₩221,669 | ₩207,453 | ₩207,573 | -3.50% | 368.7만 |
|---|
| 2026.08.25 | ₩205,075 | ₩217,280 | ₩204,113 | ₩217,046 | +5.84% | 437.9만 |
|---|
| 2026.08.24 | ₩200,425 | ₩206,291 | ₩199,343 | ₩204,019 | +1.79% | 352.5만 |
|---|
| 2026.08.21 | ₩202,804 | ₩207,493 | ₩200,463 | ₩204,808 | +0.99% | 454.6만 |
|---|
| 2026.08.20 | ₩199,891 | ₩201,441 | ₩192,462 | ₩200,826 | +0.47% | 767.2만 |
|---|
| 2026.08.19 | ₩209,310 | ₩211,435 | ₩202,238 | ₩202,697 | -3.16% | 815.7만 |
|---|
| 2026.08.18 | ₩221,923 | ₩223,847 | ₩210,366 | ₩211,435 | -4.73% | 744.7만 |
|---|
| 2026.08.17 | ₩237,168 | ₩238,277 | ₩219,358 | ₩219,785 | -7.33% | 3784.6만 |
|---|
| 2026.08.14 | ₩234,856 | ₩246,218 | ₩232,478 | ₩237,942 | +1.31% | 2150만 |
|---|
| 2026.08.13 | ₩206,438 | ₩212,824 | ₩203,979 | ₩211,261 | +2.34% | 465.8만 |
|---|
| 2026.08.12 | ₩210,620 | ₩211,101 | ₩203,098 | ₩205,021 | -2.66% | 331.9만 |
|---|
| 2026.08.11 | ₩211,101 | ₩216,418 | ₩207,921 | ₩208,682 | -1.15% | 273.5만 |
|---|
| 2026.08.10 | ₩215,764 | ₩218,102 | ₩210,633 | ₩212,063 | -1.72% | 310.2만 |
|---|
| 2026.08.07 | ₩204,821 | ₩218,984 | ₩204,714 | ₩216,044 | +5.48% | 451만 |
|---|
| 2026.08.06 | ₩201,668 | ₩207,453 | ₩199,757 | ₩201,574 | -0.05% | 346.6만 |
|---|
| 2026.08.05 | ₩212,811 | ₩214,828 | ₩205,088 | ₩207,440 | -2.52% | 416.9만 |
|---|
| 2026.08.04 | ₩205,249 | ₩217,541 | ₩204,126 | ₩213,733 | +4.13% | 615.6만 |
|---|
| 2026.08.03 | ₩189,590 | ₩210,727 | ₩187,118 | ₩206,705 | +9.03% | 1064.8만 |
|---|
| 2026.07.31 | ₩197,339 | ₩202,256 | ₩180,667 | ₩187,946 | -4.76% | 2991.7만 |
|---|
| 2026.07.30 | ₩240,494 | ₩243,728 | ₩233,814 | ₩237,876 | -1.09% | 1186.5만 |
|---|
| 2026.07.29 | ₩243,086 | ₩248,391 | ₩235,584 | ₩237,809 | -2.17% | 423.1만 |
|---|
| 2026.07.28 | ₩239,492 | ₩241,563 | ₩231,957 | ₩238,410 | -0.45% | 289.2만 |
|---|
| 2026.07.27 | ₩231,589 | ₩245,681 | ₩230,781 | ₩239,466 | +3.40% | 426.4만 |
|---|
| 2026.07.24 | ₩226,466 | ₩231,409 | ₩221,188 | ₩225,437 | -0.45% | 354만 |
|---|
| 2026.07.23 | ₩233,039 | ₩239,536 | ₩224,842 | ₩225,504 | -3.23% | 384.3만 |
|---|
| 2026.07.22 | ₩231,008 | ₩232,478 | ₩221,789 | ₩227,641 | -1.46% | 898.7만 |
|---|
| 2026.07.21 | ₩242,499 | ₩249,834 | ₩237,822 | ₩248,297 | +2.39% | 260.3만 |
|---|
| 2026.07.20 | ₩239,158 | ₩250,421 | ₩233,093 | ₩242,686 | +1.47% | 405.5만 |
|---|
| 2026.07.17 | ₩242,552 | ₩247,108 | ₩232,090 | ₩242,071 | -0.20% | 332.7만 |
|---|
| 2026.07.16 | ₩266,802 | ₩267,644 | ₩246,667 | ₩247,522 | -7.23% | 375.8만 |
|---|
| 2026.07.15 | ₩273,375 | ₩276,569 | ₩253,521 | ₩264,584 | -3.22% | 407.1만 |
|---|
| 2026.07.14 | ₩263,448 | ₩273,749 | ₩263,448 | ₩271,585 | +3.09% | 243.3만 |
|---|
| 2026.07.13 | ₩265,880 | ₩272,647 | ₩259,039 | ₩268,459 | +0.97% | 437.2만 |
|---|
| 2026.07.10 | ₩274,965 | ₩277,971 | ₩257,342 | ₩260,990 | -5.08% | 375.7만 |
|---|
| 2026.07.09 | ₩257,877 | ₩268,352 | ₩253,374 | ₩267,630 | +3.78% | 224.9만 |
|---|
| 2026.07.08 | ₩261,377 | ₩266,134 | ₩252,960 | ₩260,950 | -0.16% | 282.4만 |
|---|
| 2026.07.07 | ₩268,325 | ₩275,887 | ₩265,629 | ₩266,468 | -0.69% | 413.4만 |
|---|
| 2026.07.06 | ₩264,490 | ₩277,290 | ₩262,460 | ₩268,365 | +1.46% | 556.9만 |
|---|
| 2026.07.02 | ₩259,213 | ₩265,506 | ₩246,346 | ₩260,095 | +0.34% | 446.1만 |
|---|
| 2026.07.01 | ₩233,827 | ₩268,766 | ₩233,827 | ₩264,223 | +13.00% | 876.4만 |
|---|
| 2026.06.30 | ₩230,607 | ₩234,322 | ₩226,800 | ₩231,917 | +0.57% | 247.8만 |
|---|
| 2026.06.29 | ₩224,849 | ₩235,618 | ₩222,591 | ₩232,999 | +3.62% | 313.3만 |
|---|
| 2026.06.26 | ₩209,257 | ₩225,824 | ₩208,028 | ₩223,045 | +6.59% | 632.6만 |
|---|
| 2026.06.25 | ₩214,240 | ₩214,240 | ₩203,953 | ₩211,127 | -1.45% | 278.1만 |
|---|
| 2026.06.24 | ₩220,052 | ₩224,061 | ₩210,125 | ₩214,735 | -2.42% | 416.6만 |
|---|
| 2026.06.23 | ₩223,125 | ₩232,478 | ₩220,012 | ₩221,295 | -0.82% | 336.5만 |
|---|
| 2026.06.22 | ₩229,619 | ₩243,567 | ₩223,139 | ₩227,721 | -0.83% | 438.6만 |
|---|
| 2026.06.18 | ₩225,798 | ₩235,444 | ₩221,629 | ₩233,761 | +3.53% | 533.7만 |
|---|
| 2026.06.17 | ₩233,026 | ₩234,360 | ₩221,722 | ₩221,722 | -4.85% | 440.5만 |
|---|
| 2026.06.16 | ₩243,100 | ₩243,714 | ₩233,441 | ₩234,335 | -3.61% | 356.2만 |
|---|
| 2026.06.15 | ₩225,544 | ₩243,167 | ₩224,335 | ₩243,006 | +7.74% | 484.4만 |
|---|
| 2026.06.12 | ₩230,460 | ₩231,142 | ₩211,582 | ₩216,579 | -6.02% | 576.8만 |
|---|
| 2026.06.11 | ₩225,397 | ₩232,478 | ₩218,810 | ₩231,489 | +2.70% | 320.8만 |
|---|
| 2026.06.10 | ₩233,079 | ₩240,227 | ₩228,202 | ₩230,086 | -1.28% | 323.5만 |
|---|
| 2026.06.09 | ₩238,557 | ₩244,663 | ₩222,992 | ₩237,969 | -0.25% | 523.8만 |
|---|
| 2026.06.08 | ₩229,151 | ₩231,743 | ₩222,003 | ₩228,643 | -0.22% | 303.1만 |
|---|
| 2026.06.05 | ₩243,407 | ₩249,112 | ₩223,179 | ₩231,743 | -4.79% | 596.6만 |
|---|
| 2026.06.04 | ₩227,668 | ₩250,301 | ₩226,880 | ₩245,718 | +7.93% | 738.1만 |
|---|
| 2026.06.03 | ₩223,125 | ₩227,788 | ₩212,584 | ₩226,452 | +1.49% | 339.9만 |
|---|
| 2026.06.02 | ₩233,173 | ₩234,816 | ₩222,671 | ₩225,971 | -3.09% | 431.7만 |
|---|
| 2026.06.01 | ₩240,361 | ₩244,028 | ₩233,614 | ₩237,622 | -1.14% | 579.5만 |
|---|
| 2026.05.29 | ₩225,403 | ₩236,072 | ₩222,444 | ₩235,150 | +4.32% | 935만 |
|---|
| 2026.05.28 | ₩207,106 | ₩224,087 | ₩202,630 | ₩224,047 | +8.18% | 572.6만 |
|---|
| 2026.05.27 | ₩193,064 | ₩211,837 | ₩192,716 | ₩206,010 | +6.71% | 570.5만 |
|---|
| 2026.05.26 | ₩191,721 | ₩194,921 | ₩186,450 | ₩193,251 | +0.80% | 539.8만 |
|---|
| 2026.05.22 | ₩194,039 | ₩194,794 | ₩187,946 | ₩189,282 | -2.45% | 785만 |
|---|
| 2026.05.21 | ₩192,810 | ₩205,021 | ₩192,529 | ₩200,465 | +3.97% | 349.5만 |
|---|
| 2026.05.20 | ₩205,783 | ₩206,772 | ₩192,275 | ₩196,030 | -4.74% | 1039.6만 |
|---|
| 2026.05.19 | ₩211,408 | ₩215,764 | ₩205,957 | ₩206,932 | -2.12% | 408.1만 |
|---|
| 2026.05.18 | ₩209,765 | ₩215,082 | ₩205,182 | ₩212,584 | +1.34% | 345.7만 |
|---|
| 2026.05.15 | ₩205,155 | ₩212,650 | ₩204,607 | ₩211,328 | +3.01% | 334만 |
|---|
| 2026.05.14 | ₩208,128 | ₩210,072 | ₩199,116 | ₩208,843 | +0.34% | 326.6만 |
|---|
| 2026.05.13 | ₩203,084 | ₩206,692 | ₩198,408 | ₩205,917 | +1.39% | 415.1만 |
|---|
| 2026.05.12 | ₩212,838 | ₩215,162 | ₩200,840 | ₩203,552 | -4.36% | 469.8만 |
|---|
| 2026.05.11 | ₩205,088 | ₩217,046 | ₩205,088 | ₩213,118 | +3.92% | 507.8만 |
|---|
| 2026.05.08 | ₩217,273 | ₩217,647 | ₩207,373 | ₩208,161 | -4.19% | 577.9만 |
|---|
| 2026.05.07 | ₩225,129 | ₩225,931 | ₩213,238 | ₩219,050 | -2.70% | 544.5만 |
|---|
| 2026.05.06 | ₩229,839 | ₩230,674 | ₩217,180 | ₩222,537 | -3.18% | 718만 |
|---|
| 2026.05.05 | ₩228,470 | ₩236,660 | ₩223,954 | ₩229,311 | +0.37% | 708.1만 |
|---|
| 2026.05.04 | ₩227,240 | ₩234,201 | ₩219,986 | ₩225,891 | -0.59% | 609.2만 |
|---|
| 2026.05.01 | ₩221,135 | ₩231,142 | ₩209,083 | ₩222,431 | +0.59% | 1425.2만 |
|---|
| 2026.04.30 | ₩196,203 | ₩200,679 | ₩191,581 | ₩196,711 | +0.26% | 938.3만 |
|---|
| 2026.04.29 | ₩195,068 | ₩198,782 | ₩191,180 | ₩197,406 | +1.20% | 337.3만 |
|---|
| 2026.04.28 | ₩204,447 | ₩205,396 | ₩195,803 | ₩197,646 | -3.33% | 515.6만 |
|---|
| 2026.04.27 | ₩206,257 | ₩217,981 | ₩205,823 | ₩214,053 | +3.78% | 331.2만 |
|---|
| 2026.04.24 | ₩206,157 | ₩206,999 | ₩201,147 | ₩206,945 | +0.38% | 324.2만 |
|---|
| 2026.04.23 | ₩216,846 | ₩216,846 | ₩202,042 | ₩204,367 | -5.75% | 370.8만 |
|---|
| 2026.04.22 | ₩215,617 | ₩219,665 | ₩212,370 | ₩219,531 | +1.82% | 289만 |
|---|
| 2026.04.21 | ₩222,457 | ₩224,355 | ₩208,542 | ₩209,524 | -5.81% | 477.7만 |
|---|
| 2026.04.20 | ₩216,645 | ₩222,845 | ₩215,122 | ₩222,163 | +2.55% | 305.5만 |
|---|
| 2026.04.17 | ₩221,128 | ₩225,397 | ₩215,595 | ₩218,850 | -1.03% | 406.9만 |
|---|
| 2026.04.16 | ₩217,928 | ₩219,117 | ₩209,778 | ₩217,046 | -0.40% | 403.2만 |
|---|
| 2026.04.15 | ₩209,471 | ₩214,281 | ₩207,533 | ₩211,742 | +1.08% | 417.4만 |
|---|
| 2026.04.14 | ₩203,899 | ₩209,097 | ₩202,790 | ₩206,478 | +1.26% | 445.3만 |
|---|
| 2026.04.13 | ₩185,675 | ₩199,677 | ₩185,461 | ₩199,544 | +7.47% | 363.9만 |
|---|
| 2026.04.10 | ₩188,454 | ₩190,124 | ₩181,694 | ₩186,690 | -0.94% | 326만 |
|---|
| 2026.04.09 | ₩193,117 | ₩193,959 | ₩180,371 | ₩184,887 | -4.26% | 507.7만 |
|---|
| 2026.04.08 | ₩202,536 | ₩206,785 | ₩192,208 | ₩193,732 | -4.35% | 399.6만 |
|---|
| 2026.04.07 | ₩183,711 | ₩188,748 | ₩182,175 | ₩188,574 | +2.65% | 234.1만 |
|---|
| 2026.04.06 | ₩184,994 | ₩187,793 | ₩182,005 | ₩184,833 | -0.09% | 320.9만 |
|---|
| 2026.04.02 | ₩173,249 | ₩183,203 | ₩171,860 | ₩181,707 | +4.88% | 307.8만 |
|---|
| 2026.04.01 | ₩182,208 | ₩186,169 | ₩178,033 | ₩181,947 | -0.14% | 393.2만 |
|---|
| 2026.03.31 | ₩168,426 | ₩181,573 | ₩167,170 | ₩179,903 | +6.81% | 544.4만 |
|---|
| 2026.03.30 | ₩163,670 | ₩168,854 | ₩159,354 | ₩165,848 | +1.33% | 448.8만 |
|---|
| 2026.03.27 | ₩167,063 | ₩167,691 | ₩160,998 | ₩162,788 | -2.56% | 577.7만 |
|---|
| 2026.03.26 | ₩181,025 | ₩183,738 | ₩165,674 | ₩170,030 | -6.07% | 819.7만 |
|---|
| 2026.03.25 | ₩185,715 | ₩191,353 | ₩184,954 | ₩186,557 | +0.45% | 319.3만 |
|---|
| 2026.03.24 | ₩186,650 | ₩188,708 | ₩179,816 | ₩181,867 | -2.56% | 347.2만 |
|---|
| 2026.03.23 | ₩187,051 | ₩192,649 | ₩185,314 | ₩188,334 | +0.69% | 351.5만 |
|---|
| 2026.03.20 | ₩185,715 | ₩192,195 | ₩181,279 | ₩186,851 | +0.61% | 653.3만 |
|---|
| 2026.03.19 | ₩185,381 | ₩190,084 | ₩180,812 | ₩184,539 | -0.45% | 487.8만 |
|---|
| 2026.03.18 | ₩192,409 | ₩196,070 | ₩189,777 | ₩190,779 | -0.85% | 415.6만 |
|---|
| 2026.03.17 | ₩187,078 | ₩197,005 | ₩187,051 | ₩192,836 | +3.08% | 642.5만 |
|---|
| 2026.03.16 | ₩178,995 | ₩187,158 | ₩177,939 | ₩187,051 | +4.50% | 448.9만 |
|---|
| 2026.03.13 | ₩178,594 | ₩183,016 | ₩175,441 | ₩176,844 | -0.98% | 304.9만 |
|---|
| 2026.03.12 | ₩181,159 | ₩186,775 | ₩175,695 | ₩176,697 | -2.46% | 333만 |
|---|
| 2026.03.11 | ₩180,438 | ₩184,339 | ₩178,073 | ₩183,203 | +1.53% | 508.7만 |
|---|
| 2026.03.10 | ₩189,556 | ₩190,338 | ₩178,768 | ₩179,208 | -5.46% | 615.7만 |
|---|
| 2026.03.09 | ₩182,709 | ₩186,236 | ₩176,910 | ₩185,528 | +1.54% | 799.1만 |
|---|
| 2026.03.06 | ₩189,723 | ₩190,164 | ₩184,245 | ₩186,236 | -1.84% | 508.4만 |
|---|
| 2026.03.05 | ₩196,364 | ₩205,462 | ₩190,124 | ₩192,850 | -1.79% | 625만 |
|---|
| 2026.03.04 | ₩195,856 | ₩200,212 | ₩192,863 | ₩196,791 | +0.48% | 505.3만 |
|---|
| 2026.03.03 | ₩189,563 | ₩195,749 | ₩183,711 | ₩194,653 | +2.69% | 448.1만 |
|---|
| 2026.03.02 | ₩190,057 | ₩197,072 | ₩189,101 | ₩196,551 | +3.42% | 347.3만 |
|---|
| 2026.02.27 | ₩199,757 | ₩201,013 | ₩191,126 | ₩194,814 | -2.47% | 474.8만 |
|---|
| 2026.02.26 | ₩198,248 | ₩208,950 | ₩195,709 | ₩202,082 | +1.93% | 490.9만 |
|---|
| 2026.02.25 | ₩191,587 | ₩201,093 | ₩188,454 | ₩199,971 | +4.38% | 449.9만 |
|---|
| 2026.02.24 | ₩190,966 | ₩197,072 | ₩188,508 | ₩189,830 | -0.59% | 401.3만 |
|---|
| 2026.02.23 | ₩198,301 | ₩201,668 | ₩187,505 | ₩190,338 | -4.02% | 453만 |
|---|
| 2026.02.20 | ₩192,930 | ₩202,082 | ₩191,586 | ₩200,639 | +4.00% | 763.7만 |
|---|
| 2026.02.19 | ₩195,175 | ₩196,932 | ₩189,456 | ₩195,241 | +0.03% | 409.7만 |
|---|
| 2026.02.18 | ₩188,254 | ₩197,980 | ₩186,062 | ₩197,018 | +4.66% | 596.6만 |
|---|
| 2026.02.17 | ₩184,646 | ₩192,289 | ₩181,506 | ₩186,022 | +0.75% | 547.1만 |
|---|
| 2026.02.13 | ₩189,523 | ₩189,523 | ₩180,865 | ₩186,584 | -1.55% | 746.2만 |
|---|
| 2026.02.12 | ₩184,980 | ₩184,980 | ₩170,624 | ₩175,120 | -5.33% | 870.4만 |
|---|
| 2026.02.11 | ₩198,889 | ₩203,672 | ₩183,377 | ₩186,103 | -6.43% | 841만 |
|---|
| 2026.02.10 | ₩193,812 | ₩203,672 | ₩191,741 | ₩200,385 | +3.39% | 900.3만 |
|---|
| 2026.02.09 | ₩186,236 | ₩194,985 | ₩182,522 | ₩189,376 | +1.69% | 848.7만 |
|---|
| 2026.02.06 | ₩215,817 | ₩219,652 | ₩183,070 | ₩186,824 | -13.43% | 2208.2만 |
|---|
| 2026.02.05 | ₩201,755 | ₩207,547 | ₩198,408 | ₩201,815 | +0.03% | 1108.4만 |
|---|
| 2026.02.04 | ₩217,126 | ₩218,135 | ₩195,535 | ₩204,006 | -6.04% | 945.1만 |
|---|
| 2026.02.03 | ₩238,357 | ₩239,172 | ₩216,058 | ₩221,001 | -7.28% | 687.7만 |
|---|
| 2026.02.02 | ₩240,494 | ₩246,306 | ₩235,337 | ₩236,687 | -1.58% | 588.8만 |
|---|
| 2026.01.30 | ₩251,504 | ₩254,484 | ₩240,494 | ₩240,855 | -4.23% | 424.8만 |
|---|
| 2026.01.29 | ₩267,216 | ₩268,714 | ₩252,051 | ₩253,922 | -4.97% | 393.6만 |
|---|
| 2026.01.28 | ₩260,536 | ₩265,947 | ₩253,222 | ₩258,050 | -0.95% | 437.2만 |
|---|
| 2026.01.27 | ₩271,411 | ₩273,309 | ₩258,010 | ₩262,273 | -3.37% | 712.3만 |
|---|
| 2026.01.26 | ₩289,448 | ₩297,478 | ₩284,089 | ₩285,427 | -1.39% | 262.2만 |
|---|
| 2026.01.23 | ₩284,051 | ₩295,033 | ₩279,241 | ₩292,441 | +2.95% | 261.3만 |
|---|
| 2026.01.22 | ₩285,921 | ₩288,593 | ₩280,283 | ₩286,643 | +0.25% | 270.8만 |
|---|
| 2026.01.21 | ₩299,930 | ₩300,518 | ₩278,573 | ₩280,750 | -6.39% | 520.4만 |
|---|
| 2026.01.20 | ₩294,105 | ₩305,936 | ₩290,384 | ₩301,099 | +2.38% | 374.8만 |
|---|
| 2026.01.16 | ₩305,294 | ₩315,982 | ₩297,745 | ₩308,648 | +1.10% | 545만 |
|---|
| 2026.01.15 | ₩334,140 | ₩335,356 | ₩300,952 | ₩305,628 | -8.53% | 1087.6만 |
|---|
| 2026.01.14 | ₩345,777 | ₩345,777 | ₩329,811 | ₩337,200 | -2.48% | 483만 |
|---|
| 2026.01.13 | ₩328,970 | ₩351,837 | ₩328,809 | ₩345,951 | +5.16% | 451.6만 |
|---|
| 2026.01.12 | ₩326,965 | ₩336,518 | ₩321,474 | ₩326,030 | -0.29% | 259.5만 |
|---|
| 2026.01.09 | ₩344,268 | ₩352,057 | ₩313,992 | ₩326,752 | -5.09% | 554.3만 |
|---|
| 2026.01.08 | ₩341,155 | ₩346,780 | ₩331,481 | ₩339,298 | -0.54% | 301.5만 |
|---|
| 2026.01.07 | ₩336,692 | ₩348,049 | ₩335,423 | ₩341,368 | +1.39% | 300.2만 |
|---|
| 2026.01.06 | ₩331,628 | ₩340,406 | ₩323,534 | ₩339,110 | +2.26% | 416만 |
|---|
| 2026.01.05 | ₩332,470 | ₩334,020 | ₩321,995 | ₩326,070 | -1.92% | 336.5만 |
|---|
| 2026.01.02 | ₩310,211 | ₩324,494 | ₩304,827 | ₩323,184 | +4.18% | 354.7만 |
|---|
| 2025.12.31 | ₩310,291 | ₩312,259 | ₩303,958 | ₩307,125 | -1.02% | 214.9만 |
|---|
| 2025.12.30 | ₩315,208 | ₩316,557 | ₩306,069 | ₩311,788 | -1.09% | 249만 |
|---|
| 2025.12.29 | ₩300,818 | ₩315,315 | ₩299,162 | ₩313,511 | +4.22% | 390.1만 |
|---|
| 2025.12.26 | ₩301,673 | ₩302,248 | ₩294,285 | ₩301,647 | -0.01% | 190.4만 |
|---|
| 2025.12.24 | ₩301,647 | ₩305,161 | ₩297,659 | ₩301,754 | +0.04% | 98.3만 |
|---|
| 2025.12.23 | ₩309,343 | ₩317,319 | ₩301,219 | ₩301,714 | -2.47% | 348.8만 |
|---|
| 2025.12.22 | ₩315,248 | ₩321,314 | ₩307,699 | ₩311,507 | -1.19% | 404.2만 |
|---|
| 2025.12.19 | ₩315,114 | ₩319,911 | ₩308,621 | ₩311,560 | -1.13% | 594.3만 |
|---|
| 2025.12.18 | ₩311,066 | ₩328,876 | ₩306,569 | ₩309,089 | -0.64% | 606만 |
|---|
| 2025.12.17 | ₩303,063 | ₩314,540 | ₩303,063 | ₩303,744 | +0.22% | 572.2만 |
|---|
| 2025.12.16 | ₩287,610 | ₩300,124 | ₩287,610 | ₩299,282 | +4.06% | 433.2만 |
|---|
| 2025.12.15 | ₩296,670 | ₩301,647 | ₩285,053 | ₩291,933 | -1.60% | 541.6만 |
|---|
| 2025.12.12 | ₩311,387 | ₩317,185 | ₩297,745 | ₩300,324 | -3.55% | 493.2만 |
|---|
| 2025.12.11 | ₩314,700 | ₩317,987 | ₩303,687 | ₩312,028 | -0.85% | 438.6만 |
|---|
| 2025.12.10 | ₩314,380 | ₩320,900 | ₩309,262 | ₩318,134 | +1.19% | 381.7만 |
|---|
| 2025.12.09 | ₩308,434 | ₩317,319 | ₩306,697 | ₩315,462 | +2.28% | 279.2만 |
|---|
| 2025.12.08 | ₩307,298 | ₩318,254 | ₩300,965 | ₩316,584 | +3.02% | 368.6만 |
|---|
| 2025.12.05 | ₩300,818 | ₩317,439 | ₩299,516 | ₩312,790 | +3.98% | 614.1만 |
|---|
| 2025.12.04 | ₩296,864 | ₩301,780 | ₩287,257 | ₩297,612 | +0.25% | 349.4만 |
|---|
| 2025.12.03 | ₩297,492 | ₩301,714 | ₩293,938 | ₩295,060 | -0.82% | 270.6만 |
|---|
| 2025.12.02 | ₩300,204 | ₩309,316 | ₩296,236 | ₩297,625 | -0.86% | 344.5만 |
|---|
| 2025.12.01 | ₩282,875 | ₩302,288 | ₩282,581 | ₩298,480 | +5.52% | 482만 |
|---|
| 2025.11.28 | ₩279,441 | ₩291,265 | ₩277,023 | ₩289,221 | +3.50% | 238.9만 |
|---|
| 2025.11.26 | ₩288,593 | ₩294,958 | ₩276,956 | ₩277,317 | -3.91% | 468.1만 |
|---|
| 2025.11.25 | ₩264,544 | ₩293,670 | ₩262,633 | ₩291,907 | +10.34% | 775.2만 |
|---|
| 2025.11.24 | ₩249,313 | ₩261,457 | ₩246,881 | ₩260,536 | +4.50% | 526.8만 |
|---|
| 2025.11.21 | ₩247,228 | ₩254,056 | ₩240,508 | ₩245,144 | -0.84% | 400.9만 |
|---|
| 2025.11.20 | ₩257,803 | ₩261,177 | ₩238,150 | ₩243,006 | -5.74% | 516.1만 |
|---|
| 2025.11.19 | ₩248,097 | ₩257,129 | ₩247,455 | ₩250,889 | +1.13% | 272.9만 |
|---|
| 2025.11.18 | ₩246,079 | ₩253,187 | ₩241,684 | ₩248,097 | +0.82% | 372.2만 |
|---|
| 2025.11.17 | ₩255,646 | ₩259,654 | ₩247,509 | ₩250,582 | -1.98% | 259.8만 |
|---|
| 2025.11.14 | ₩249,052 | ₩265,332 | ₩245,572 | ₩258,278 | +3.70% | 428.5만 |
|---|
| 2025.11.13 | ₩269,588 | ₩269,835 | ₩247,763 | ₩253,080 | -6.12% | 521.3만 |
|---|
| 2025.11.12 | ₩279,040 | ₩284,585 | ₩267,323 | ₩270,984 | -2.89% | 316.8만 |
|---|
| 2025.11.11 | ₩269,808 | ₩282,020 | ₩269,006 | ₩278,185 | +3.10% | 386.2만 |
|---|
| 2025.11.10 | ₩267,256 | ₩278,279 | ₩264,998 | ₩272,814 | +2.08% | 465.7만 |
|---|
| 2025.11.07 | ₩237,822 | ₩260,749 | ₩231,890 | ₩259,974 | +9.31% | 644.7만 |
|---|
| 2025.11.06 | ₩261,852 | ₩262,810 | ₩244,155 | ₩245,358 | -6.30% | 491.9만 |
|---|
| 2025.11.05 | ₩250,889 | ₩266,281 | ₩248,992 | ₩262,232 | +4.52% | 507.5만 |
|---|
| 2025.11.04 | ₩266,134 | ₩266,802 | ₩250,381 | ₩250,876 | -5.73% | 820.2만 |
|---|
| 2025.11.03 | ₩281,993 | ₩286,255 | ₩266,031 | ₩273,870 | -2.88% | 819.9만 |
|---|
| 2025.10.31 | ₩292,869 | ₩308,594 | ₩278,452 | ₩279,174 | -4.68% | 1770.8만 |
|---|
| 2025.10.30 | ₩279,789 | ₩279,869 | ₩258,946 | ₩259,761 | -7.16% | 1295.3만 |
|---|
| 2025.10.29 | ₩282,274 | ₩286,095 | ₩273,562 | ₩281,606 | -0.24% | 437.5만 |
|---|
| 2025.10.28 | ₩296,904 | ₩296,904 | ₩284,251 | ₩284,545 | -4.16% | 456.5만 |
|---|
| 2025.10.27 | ₩293,537 | ₩300,284 | ₩289,317 | ₩292,922 | -0.21% | 488.8만 |
|---|
| 2025.10.24 | ₩275,259 | ₩288,513 | ₩274,058 | ₩286,188 | +3.97% | 628만 |
|---|
| 2025.10.23 | ₩268,552 | ₩274,324 | ₩267,710 | ₩268,312 | -0.09% | 279.8만 |
|---|
| 2025.10.22 | ₩272,600 | ₩273,896 | ₩255,565 | ₩263,275 | -3.42% | 586.4만 |
|---|
| 2025.10.21 | ₩277,263 | ₩277,905 | ₩271,238 | ₩274,845 | -0.87% | 418.6만 |
|---|
| 2025.10.20 | ₩268,552 | ₩282,060 | ₩268,084 | ₩270,529 | +0.74% | 631.5만 |
|---|
| 2025.10.17 | ₩260,749 | ₩268,018 | ₩252,546 | ₩260,469 | -0.11% | 453.2만 |
|---|
| 2025.10.16 | ₩270,610 | ₩272,400 | ₩261,872 | ₩265,840 | -1.76% | 303.6만 |
|---|
| 2025.10.15 | ₩269,033 | ₩272,379 | ₩262,941 | ₩268,231 | -0.30% | 269.7만 |
|---|
| 2025.10.14 | ₩267,116 | ₩274,591 | ₩260,228 | ₩262,339 | -1.79% | 382.7만 |
|---|
| 2025.10.13 | ₩269,741 | ₩273,508 | ₩264,343 | ₩272,133 | +0.89% | 294.2만 |
|---|
| 2025.10.10 | ₩286,456 | ₩286,456 | ₩264,544 | ₩265,279 | -7.39% | 556.9만 |
|---|
| 2025.10.09 | ₩271,558 | ₩283,703 | ₩266,388 | ₩282,848 | +4.16% | 519.6만 |
|---|
| 2025.10.08 | ₩275,533 | ₩275,533 | ₩260,549 | ₩270,276 | -1.91% | 664.4만 |
|---|
| 2025.10.07 | ₩275,553 | ₩280,224 | ₩270,566 | ₩275,126 | -0.16% | 370.7만 |
|---|
| 2025.10.06 | ₩276,969 | ₩282,113 | ₩265,706 | ₩272,066 | -1.77% | 498.5만 |
|---|
| 2025.10.03 | ₩283,276 | ₩285,093 | ₩274,444 | ₩276,836 | -2.27% | 846.3만 |
|---|
| 2025.10.02 | ₩276,368 | ₩279,241 | ₩265,613 | ₩268,445 | -2.87% | 775.9만 |
|---|
| 2025.10.01 | ₩284,585 | ₩291,692 | ₩270,236 | ₩270,690 | -4.88% | 1577.4만 |
|---|
| 2025.09.30 | ₩321,107 | ₩321,982 | ₩300,738 | ₩307,285 | -4.30% | 488.5만 |
|---|
| 2025.09.29 | ₩327,078 | ₩329,250 | ₩319,724 | ₩323,305 | -1.15% | 378.5만 |
|---|
| 2025.09.26 | ₩312,750 | ₩321,474 | ₩308,952 | ₩320,806 | +2.58% | 328만 |
|---|
| 2025.09.25 | ₩304,827 | ₩316,010 | ₩298,614 | ₩310,973 | +2.02% | 464.6만 |
|---|
| 2025.09.24 | ₩322,677 | ₩326,004 | ₩313,832 | ₩314,901 | -2.41% | 482.2만 |
|---|
| 2025.09.23 | ₩341,469 | ₩341,743 | ₩315,114 | ₩317,252 | -7.09% | 804.2만 |
|---|
| 2025.09.22 | ₩343,974 | ₩351,376 | ₩338,483 | ₩344,121 | +0.04% | 528.1만 |
|---|
| 2025.09.19 | ₩361,410 | ₩363,400 | ₩336,024 | ₩353,366 | -2.23% | 1158.6만 |
|---|
| 2025.09.18 | ₩363,400 | ₩378,044 | ₩360,635 | ₩361,690 | -0.47% | 684.4만 |
|---|
| 2025.09.17 | ₩351,523 | ₩361,223 | ₩332,978 | ₩356,025 | +1.28% | 1002.9만 |
|---|
| 2025.09.16 | ₩354,161 | ₩358,270 | ₩348,049 | ₩356,279 | +0.60% | 367.1만 |
|---|
| 2025.09.15 | ₩342,918 | ₩354,783 | ₩341,262 | ₩352,244 | +2.72% | 458.4만 |
|---|
| 2025.09.12 | ₩350,347 | ₩355,598 | ₩335,610 | ₩339,752 | -3.02% | 368.4만 |
|---|
| 2025.09.11 | ₩348,142 | ₩356,252 | ₩343,974 | ₩348,102 | -0.01% | 372.7만 |
|---|
| 2025.09.10 | ₩327,527 | ₩348,887 | ₩327,133 | ₩346,085 | +5.67% | 744.6만 |
|---|
| 2025.09.09 | ₩314,446 | ₩321,060 | ₩310,037 | ₩320,926 | +2.06% | 365.6만 |
|---|
| 2025.09.08 | ₩327,460 | ₩329,998 | ₩307,111 | ₩307,272 | -6.17% | 594.9만 |
|---|
| 2025.09.05 | ₩312,643 | ₩322,236 | ₩307,619 | ₩320,659 | +2.56% | 556.8만 |
|---|
| 2025.09.04 | ₩300,618 | ₩313,150 | ₩298,614 | ₩310,118 | +3.16% | 427만 |
|---|
| 2025.09.03 | ₩302,328 | ₩319,817 | ₩292,201 | ₩298,133 | -1.39% | 842.7만 |
|---|
| 2025.09.02 | ₩293,911 | ₩298,534 | ₩284,785 | ₩294,018 | +0.04% | 464만 |
|---|
| 2025.08.29 | ₩301,339 | ₩304,493 | ₩293,430 | ₩300,725 | -0.20% | 392.2만 |
|---|
| 2025.08.28 | ₩284,318 | ₩303,290 | ₩283,783 | ₩301,339 | +5.99% | 514.7만 |
|---|