시장 데이터를 불러오는 중
전체 종목
라이드나우 그룹 과거 주가
RideNow Group, Inc. - Class B Common Stock · RDNW · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
RideNow Group, Inc. - Class B Common Stock · RDNW · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,626 | ₩6,666 | ₩6,459 | ₩6,613 | -0.20% | 2.9만 |
| 2026.10.08 | ₩6,532 | ₩6,532 | ₩6,238 | ₩6,439 | -1.43% | 5.7만 |
| 2026.10.07 | ₩6,452 | ₩6,559 | ₩6,054 | ₩6,532 | +1.24% | 5.7만 |
| 2026.10.06 | ₩6,626 | ₩6,626 | ₩6,291 | ₩6,532 | -1.41% | 7.4만 |
| 2026.10.05 | ₩7,135 | ₩7,135 | ₩6,546 | ₩6,626 | -7.13% | 11.6만 |
| 2026.10.02 | ₩7,148 | ₩7,289 | ₩6,874 | ₩7,202 | +0.75% | 8.3만 |
| 2026.10.01 | ₩7,282 | ₩7,509 | ₩6,840 | ₩7,101 | -2.48% | 8.2만 |
| 2026.09.30 | ₩8,339 | ₩8,460 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,362 |
| -11.72% |
| 5.2만 |
| 2026.09.29 | ₩8,353 | ₩8,500 | ₩8,185 | ₩8,339 | -0.16% | 2.7만 |
|---|
| 2026.09.28 | ₩8,085 | ₩9,315 | ₩8,018 | ₩8,299 | +2.65% | 15.8만 |
|---|
| 2026.09.25 | ₩8,205 | ₩8,313 | ₩8,005 | ₩8,112 | -1.14% | 3.4만 |
|---|
| 2026.09.24 | ₩8,031 | ₩8,393 | ₩7,904 | ₩8,139 | +1.33% | 8.5만 |
|---|
| 2026.09.23 | ₩8,172 | ₩8,326 | ₩7,884 | ₩8,098 | -0.90% | 5.5만 |
|---|
| 2026.09.22 | ₩8,152 | ₩8,259 | ₩7,349 | ₩8,232 | +0.99% | 4.4만 |
|---|
| 2026.09.21 | ₩7,523 | ₩8,085 | ₩7,396 | ₩8,058 | +7.12% | 7.9만 |
|---|
| 2026.09.18 | ₩7,523 | ₩7,603 | ₩7,302 | ₩7,550 | +0.36% | 23.1만 |
|---|
| 2026.09.17 | ₩7,750 | ₩7,844 | ₩7,416 | ₩7,590 | -2.07% | 4.2만 |
|---|
| 2026.09.16 | ₩7,603 | ₩7,643 | ₩7,362 | ₩7,550 | -0.70% | 5.3만 |
|---|
| 2026.09.15 | ₩7,523 | ₩7,590 | ₩7,376 | ₩7,536 | +0.18% | 4.4만 |
|---|
| 2026.09.14 | ₩7,550 | ₩7,764 | ₩7,496 | ₩7,523 | -0.35% | 4.3만 |
|---|
| 2026.09.11 | ₩7,496 | ₩7,697 | ₩7,496 | ₩7,536 | +0.54% | 4.8만 |
|---|
| 2026.09.10 | ₩7,389 | ₩7,596 | ₩7,362 | ₩7,456 | +0.91% | 4.2만 |
|---|
| 2026.09.09 | ₩7,563 | ₩7,630 | ₩7,376 | ₩7,389 | -2.30% | 3.1만 |
|---|
| 2026.09.08 | ₩7,764 | ₩7,884 | ₩7,563 | ₩7,576 | -2.41% | 5.2만 |
|---|
| 2026.09.04 | ₩7,817 | ₩7,971 | ₩7,764 | ₩7,817 | 0.00% | 3.6만 |
|---|
| 2026.09.03 | ₩7,764 | ₩7,951 | ₩7,552 | ₩7,831 | +0.86% | 3.8만 |
|---|
| 2026.09.02 | ₩7,509 | ₩7,804 | ₩7,509 | ₩7,670 | +2.14% | 6.6만 |
|---|
| 2026.09.01 | ₩7,563 | ₩7,697 | ₩7,362 | ₩7,443 | -1.59% | 9만 |
|---|
| 2026.08.31 | ₩7,603 | ₩7,871 | ₩7,202 | ₩7,576 | -0.35% | 13.7만 |
|---|
| 2026.08.28 | ₩7,951 | ₩7,951 | ₩7,576 | ₩7,590 | -4.55% | 9.5만 |
|---|
| 2026.08.27 | ₩7,924 | ₩8,152 | ₩7,831 | ₩7,898 | -0.34% | 4.6만 |
|---|
| 2026.08.26 | ₩7,884 | ₩8,232 | ₩7,737 | ₩7,924 | +0.51% | 7.9만 |
|---|
| 2026.08.25 | ₩8,005 | ₩8,480 | ₩7,868 | ₩7,965 | -0.50% | 6.9만 |
|---|
| 2026.08.24 | ₩8,058 | ₩8,072 | ₩7,697 | ₩7,938 | -1.50% | 8.4만 |
|---|
| 2026.08.21 | ₩8,246 | ₩8,246 | ₩7,831 | ₩7,991 | -3.08% | 6.9만 |
|---|
| 2026.08.20 | ₩8,286 | ₩8,366 | ₩7,978 | ₩7,991 | -3.55% | 5.6만 |
|---|
| 2026.08.19 | ₩8,353 | ₩8,701 | ₩8,232 | ₩8,393 | +0.48% | 6.1만 |
|---|
| 2026.08.18 | ₩8,232 | ₩8,687 | ₩8,072 | ₩8,380 | +1.79% | 4.3만 |
|---|
| 2026.08.17 | ₩8,433 | ₩8,694 | ₩8,192 | ₩8,205 | -2.70% | 6.2만 |
|---|
| 2026.08.14 | ₩8,259 | ₩8,567 | ₩8,094 | ₩8,500 | +2.92% | 5.2만 |
|---|
| 2026.08.13 | ₩8,500 | ₩8,500 | ₩8,112 | ₩8,259 | -2.83% | 13.3만 |
|---|
| 2026.08.12 | ₩8,380 | ₩8,781 | ₩7,764 | ₩8,513 | +1.60% | 16.6만 |
|---|
| 2026.08.11 | ₩8,567 | ₩8,808 | ₩8,433 | ₩8,714 | +1.72% | 4.3만 |
|---|
| 2026.08.10 | ₩9,076 | ₩9,169 | ₩8,426 | ₩8,607 | -5.16% | 8.4만 |
|---|
| 2026.08.07 | ₩9,156 | ₩9,263 | ₩8,892 | ₩9,102 | -0.58% | 5.3만 |
|---|
| 2026.08.06 | ₩8,982 | ₩9,169 | ₩8,821 | ₩9,143 | +1.79% | 13.4만 |
|---|
| 2026.08.05 | ₩9,129 | ₩9,129 | ₩8,714 | ₩8,982 | -1.61% | 3.5만 |
|---|
| 2026.08.04 | ₩9,143 | ₩9,370 | ₩9,069 | ₩9,156 | +0.15% | 6.3만 |
|---|
| 2026.08.03 | ₩8,299 | ₩9,288 | ₩8,286 | ₩9,143 | +10.16% | 6.8만 |
|---|
| 2026.07.31 | ₩8,567 | ₩8,674 | ₩8,192 | ₩8,272 | -3.44% | 6.9만 |
|---|
| 2026.07.30 | ₩8,875 | ₩9,076 | ₩8,520 | ₩8,607 | -3.02% | 6.7만 |
|---|
| 2026.07.29 | ₩8,701 | ₩9,015 | ₩8,567 | ₩8,875 | +2.00% | 5.8만 |
|---|
| 2026.07.28 | ₩8,714 | ₩9,143 | ₩8,500 | ₩8,701 | -0.15% | 12.5만 |
|---|
| 2026.07.27 | ₩8,634 | ₩8,835 | ₩8,567 | ₩8,701 | +0.78% | 8.6만 |
|---|
| 2026.07.24 | ₩8,554 | ₩8,714 | ₩8,366 | ₩8,567 | +0.16% | 6.1만 |
|---|
| 2026.07.23 | ₩8,165 | ₩8,687 | ₩8,165 | ₩8,554 | +4.75% | 5.4만 |
|---|
| 2026.07.22 | ₩8,165 | ₩8,306 | ₩8,045 | ₩8,246 | +0.98% | 4.6만 |
|---|
| 2026.07.21 | ₩7,831 | ₩8,353 | ₩7,831 | ₩8,165 | +4.27% | 3.6만 |
|---|
| 2026.07.20 | ₩8,045 | ₩8,098 | ₩7,657 | ₩7,804 | -3.00% | 4.7만 |
|---|
| 2026.07.17 | ₩7,857 | ₩8,192 | ₩7,777 | ₩7,951 | +1.19% | 5.1만 |
|---|
| 2026.07.16 | ₩7,938 | ₩8,580 | ₩7,764 | ₩7,938 | 0.00% | 3만 |
|---|
| 2026.07.15 | ₩7,764 | ₩8,031 | ₩7,704 | ₩7,938 | +2.24% | 2.8만 |
|---|
| 2026.07.14 | ₩8,219 | ₩8,219 | ₩7,710 | ₩7,791 | -5.21% | 6.7만 |
|---|
| 2026.07.13 | ₩7,884 | ₩8,125 | ₩7,647 | ₩7,965 | +1.02% | 7만 |
|---|
| 2026.07.10 | ₩7,951 | ₩8,058 | ₩7,804 | ₩7,871 | -1.01% | 5.4만 |
|---|
| 2026.07.09 | ₩7,871 | ₩8,152 | ₩7,710 | ₩7,978 | +1.36% | 9.5만 |
|---|
| 2026.07.08 | ₩7,898 | ₩8,172 | ₩7,791 | ₩7,871 | -0.34% | 14.8만 |
|---|
| 2026.07.07 | ₩8,192 | ₩8,500 | ₩7,965 | ₩7,991 | -2.45% | 10.6만 |
|---|
| 2026.07.06 | ₩8,567 | ₩8,567 | ₩8,105 | ₩8,192 | -4.38% | 14.5만 |
|---|
| 2026.07.02 | ₩8,875 | ₩9,062 | ₩8,299 | ₩8,567 | -3.47% | 9.8만 |
|---|
| 2026.07.01 | ₩8,861 | ₩9,183 | ₩8,500 | ₩8,861 | 0.00% | 10.8만 |
|---|
| 2026.06.30 | ₩9,424 | ₩9,424 | ₩8,620 | ₩8,915 | -5.40% | 15.3만 |
|---|
| 2026.06.29 | ₩9,357 | ₩9,611 | ₩8,982 | ₩9,477 | +1.29% | 12.9만 |
|---|
| 2026.06.26 | ₩9,089 | ₩10,013 | ₩9,022 | ₩9,357 | +2.95% | 185.8만 |
|---|
| 2026.06.25 | ₩8,634 | ₩9,143 | ₩8,279 | ₩9,116 | +5.58% | 12.1만 |
|---|
| 2026.06.24 | ₩8,674 | ₩8,794 | ₩8,393 | ₩8,607 | -0.77% | 10.8만 |
|---|
| 2026.06.23 | ₩8,661 | ₩8,968 | ₩8,594 | ₩8,607 | -0.62% | 8.7만 |
|---|
| 2026.06.22 | ₩10,066 | ₩10,066 | ₩8,661 | ₩8,694 | -13.63% | 6.6만 |
|---|
| 2026.06.18 | ₩10,039 | ₩10,160 | ₩9,678 | ₩10,080 | +0.40% | 9.7만 |
|---|
| 2026.06.17 | ₩10,106 | ₩10,454 | ₩9,745 | ₩9,919 | -1.85% | 6.5만 |
|---|
| 2026.06.16 | ₩10,454 | ₩10,655 | ₩10,039 | ₩10,106 | -3.33% | 6.4만 |
|---|
| 2026.06.15 | ₩10,508 | ₩10,682 | ₩10,401 | ₩10,454 | -0.51% | 3.8만 |
|---|
| 2026.06.12 | ₩10,387 | ₩10,648 | ₩9,972 | ₩10,508 | +1.16% | 3.3만 |
|---|
| 2026.06.11 | ₩10,354 | ₩10,628 | ₩10,006 | ₩10,401 | +0.45% | 7.4만 |
|---|
| 2026.06.10 | ₩9,731 | ₩10,454 | ₩9,731 | ₩10,387 | +6.74% | 6.4만 |
|---|
| 2026.06.09 | ₩9,785 | ₩10,602 | ₩9,464 | ₩9,705 | -0.82% | 5.6만 |
|---|
| 2026.06.08 | ₩9,892 | ₩10,374 | ₩9,484 | ₩9,678 | -2.17% | 9.4만 |
|---|
| 2026.06.05 | ₩10,374 | ₩10,936 | ₩9,731 | ₩9,772 | -5.81% | 10.6만 |
|---|
| 2026.06.04 | ₩10,320 | ₩10,802 | ₩9,507 | ₩10,374 | +0.52% | 10.7만 |
|---|
| 2026.06.03 | ₩11,217 | ₩11,445 | ₩10,106 | ₩10,307 | -8.11% | 27.3만 |
|---|
| 2026.06.02 | ₩10,950 | ₩11,137 | ₩10,782 | ₩11,057 | +0.98% | 11.2만 |
|---|
| 2026.06.01 | ₩10,816 | ₩11,264 | ₩10,695 | ₩10,943 | +1.18% | 10.6만 |
|---|
| 2026.05.29 | ₩10,883 | ₩10,936 | ₩10,642 | ₩10,802 | -0.74% | 7만 |
|---|
| 2026.05.28 | ₩11,043 | ₩11,244 | ₩10,575 | ₩10,842 | -1.82% | 12만 |
|---|
| 2026.05.27 | ₩10,936 | ₩11,365 | ₩10,842 | ₩11,043 | +0.98% | 9.7만 |
|---|
| 2026.05.26 | ₩10,588 | ₩10,909 | ₩10,588 | ₩10,856 | +2.53% | 13.9만 |
|---|
| 2026.05.22 | ₩10,494 | ₩10,842 | ₩10,334 | ₩10,454 | -0.38% | 11.3만 |
|---|
| 2026.05.21 | ₩10,254 | ₩10,642 | ₩10,227 | ₩10,561 | +3.00% | 8만 |
|---|
| 2026.05.20 | ₩10,080 | ₩10,588 | ₩10,080 | ₩10,374 | +2.92% | 3.6만 |
|---|
| 2026.05.19 | ₩9,905 | ₩10,347 | ₩9,705 | ₩10,173 | +2.70% | 5.4만 |
|---|
| 2026.05.18 | ₩10,842 | ₩10,842 | ₩9,879 | ₩10,039 | -7.41% | 6.6만 |
|---|
| 2026.05.15 | ₩10,200 | ₩10,923 | ₩10,053 | ₩10,588 | +3.81% | 17.2만 |
|---|
| 2026.05.14 | ₩10,468 | ₩10,796 | ₩10,173 | ₩10,615 | +1.41% | 6.7만 |
|---|
| 2026.05.13 | ₩10,548 | ₩10,628 | ₩10,361 | ₩10,561 | +0.13% | 2.1만 |
|---|
| 2026.05.12 | ₩10,535 | ₩10,762 | ₩10,187 | ₩10,548 | +0.13% | 2.5만 |
|---|
| 2026.05.11 | ₩10,842 | ₩10,842 | ₩10,387 | ₩10,588 | -2.35% | 6.6만 |
|---|
| 2026.05.08 | ₩9,624 | ₩11,003 | ₩9,624 | ₩10,789 | +12.10% | 7.7만 |
|---|
| 2026.05.07 | ₩9,598 | ₩9,758 | ₩9,437 | ₩9,678 | +0.84% | 2.9만 |
|---|
| 2026.05.06 | ₩9,678 | ₩9,839 | ₩9,491 | ₩9,665 | -0.14% | 4.7만 |
|---|
| 2026.05.05 | ₩9,437 | ₩9,772 | ₩9,437 | ₩9,745 | +3.26% | 3.6만 |
|---|
| 2026.05.04 | ₩9,678 | ₩9,839 | ₩9,330 | ₩9,357 | -3.32% | 4.1만 |
|---|
| 2026.05.01 | ₩9,785 | ₩9,912 | ₩9,584 | ₩9,691 | -0.96% | 2.3만 |
|---|
| 2026.04.30 | ₩9,598 | ₩9,972 | ₩9,196 | ₩9,785 | +1.95% | 6.3만 |
|---|
| 2026.04.29 | ₩9,557 | ₩9,905 | ₩9,363 | ₩9,718 | +1.68% | 9.8만 |
|---|
| 2026.04.28 | ₩9,049 | ₩9,812 | ₩8,968 | ₩9,638 | +6.51% | 19.2만 |
|---|
| 2026.04.27 | ₩9,049 | ₩9,236 | ₩8,995 | ₩9,116 | +0.74% | 4.2만 |
|---|
| 2026.04.24 | ₩9,076 | ₩9,450 | ₩9,009 | ₩9,156 | +0.88% | 5.1만 |
|---|
| 2026.04.23 | ₩9,076 | ₩9,410 | ₩9,049 | ₩9,156 | +0.88% | 3만 |
|---|
| 2026.04.22 | ₩9,049 | ₩9,263 | ₩8,647 | ₩9,209 | +1.78% | 3.9만 |
|---|
| 2026.04.21 | ₩9,370 | ₩9,638 | ₩8,948 | ₩9,022 | -3.71% | 8만 |
|---|
| 2026.04.20 | ₩8,567 | ₩9,491 | ₩8,567 | ₩9,296 | +8.52% | 21.5만 |
|---|
| 2026.04.17 | ₩8,580 | ₩8,942 | ₩8,580 | ₩8,647 | +0.78% | 1.3만 |
|---|
| 2026.04.16 | ₩8,701 | ₩8,847 | ₩8,540 | ₩8,580 | -1.38% | 2.2만 |
|---|
| 2026.04.15 | ₩8,701 | ₩8,995 | ₩8,634 | ₩8,701 | 0.00% | 3.1만 |
|---|
| 2026.04.14 | ₩8,754 | ₩9,035 | ₩8,714 | ₩8,821 | +0.76% | 4만 |
|---|
| 2026.04.13 | ₩8,861 | ₩8,928 | ₩8,607 | ₩8,741 | -1.36% | 3.4만 |
|---|
| 2026.04.10 | ₩8,995 | ₩9,209 | ₩8,714 | ₩8,902 | -1.04% | 2.6만 |
|---|
| 2026.04.09 | ₩8,808 | ₩9,093 | ₩8,607 | ₩9,009 | +2.28% | 5만 |
|---|
| 2026.04.08 | ₩8,982 | ₩9,504 | ₩8,955 | ₩8,982 | 0.00% | 7.2만 |
|---|
| 2026.04.07 | ₩8,768 | ₩8,835 | ₩8,460 | ₩8,460 | -3.51% | 2.6만 |
|---|
| 2026.04.06 | ₩8,982 | ₩9,410 | ₩8,540 | ₩8,728 | -2.83% | 2.4만 |
|---|
| 2026.04.02 | ₩9,263 | ₩9,383 | ₩8,741 | ₩9,076 | -2.02% | 4.1만 |
|---|
| 2026.04.01 | ₩9,437 | ₩9,624 | ₩9,276 | ₩9,370 | -0.71% | 6.4만 |
|---|
| 2026.03.31 | ₩8,861 | ₩9,571 | ₩8,808 | ₩9,450 | +6.65% | 8.5만 |
|---|
| 2026.03.30 | ₩8,433 | ₩9,129 | ₩8,433 | ₩8,567 | +1.59% | 9.6만 |
|---|
| 2026.03.27 | ₩8,607 | ₩8,848 | ₩8,380 | ₩8,473 | -1.56% | 4.5만 |
|---|
| 2026.03.26 | ₩8,821 | ₩9,009 | ₩8,380 | ₩8,647 | -1.97% | 4.5만 |
|---|
| 2026.03.25 | ₩8,821 | ₩9,129 | ₩8,754 | ₩8,888 | +0.76% | 2.4만 |
|---|
| 2026.03.24 | ₩8,299 | ₩8,855 | ₩8,299 | ₩8,808 | +6.13% | 4.9만 |
|---|
| 2026.03.23 | ₩7,978 | ₩8,440 | ₩7,911 | ₩8,420 | +5.54% | 8만 |
|---|
| 2026.03.20 | ₩8,205 | ₩8,205 | ₩7,523 | ₩7,750 | -5.55% | 9.5만 |
|---|
| 2026.03.19 | ₩7,817 | ₩8,205 | ₩7,710 | ₩8,205 | +4.97% | 4.5만 |
|---|
| 2026.03.18 | ₩7,965 | ₩8,058 | ₩7,791 | ₩7,831 | -1.68% | 5.3만 |
|---|
| 2026.03.17 | ₩8,232 | ₩8,313 | ₩7,804 | ₩7,965 | -3.25% | 6.9만 |
|---|
| 2026.03.16 | ₩8,192 | ₩8,647 | ₩7,884 | ₩8,031 | -1.96% | 6.5만 |
|---|
| 2026.03.13 | ₩8,353 | ₩8,594 | ₩7,965 | ₩8,098 | -3.04% | 6만 |
|---|
| 2026.03.12 | ₩8,018 | ₩9,022 | ₩8,018 | ₩8,326 | +3.84% | 5.7만 |
|---|
| 2026.03.11 | ₩8,286 | ₩8,607 | ₩7,844 | ₩8,018 | -3.23% | 5만 |
|---|
| 2026.03.10 | ₩8,607 | ₩9,470 | ₩8,139 | ₩8,313 | -3.42% | 17.6만 |
|---|
| 2026.03.09 | ₩9,096 | ₩9,203 | ₩8,647 | ₩8,968 | -1.40% | 8.3만 |
|---|
| 2026.03.06 | ₩8,902 | ₩9,370 | ₩8,594 | ₩8,674 | -2.56% | 4.5만 |
|---|
| 2026.03.05 | ₩8,835 | ₩9,236 | ₩8,163 | ₩9,062 | +2.58% | 4.2만 |
|---|
| 2026.03.04 | ₩9,035 | ₩9,370 | ₩8,781 | ₩8,781 | -2.81% | 2.2만 |
|---|
| 2026.03.03 | ₩8,942 | ₩9,357 | ₩8,433 | ₩9,049 | +1.20% | 7만 |
|---|
| 2026.03.02 | ₩8,500 | ₩9,236 | ₩7,570 | ₩9,076 | +6.77% | 5만 |
|---|
| 2026.02.27 | ₩8,487 | ₩8,754 | ₩8,031 | ₩8,674 | +2.21% | 5.9만 |
|---|
| 2026.02.26 | ₩8,473 | ₩8,567 | ₩8,313 | ₩8,527 | +0.63% | 2.6만 |
|---|
| 2026.02.25 | ₩8,513 | ₩8,580 | ₩8,393 | ₩8,393 | -1.42% | 1.8만 |
|---|
| 2026.02.24 | ₩8,661 | ₩8,768 | ₩8,500 | ₩8,500 | -1.85% | 1.6만 |
|---|
| 2026.02.23 | ₩9,236 | ₩9,236 | ₩8,259 | ₩8,620 | -6.67% | 7.5만 |
|---|
| 2026.02.20 | ₩9,183 | ₩9,598 | ₩9,009 | ₩9,317 | +1.46% | 8.8만 |
|---|
| 2026.02.19 | ₩8,554 | ₩9,236 | ₩8,420 | ₩9,223 | +7.82% | 10.2만 |
|---|
| 2026.02.18 | ₩8,313 | ₩8,728 | ₩8,313 | ₩8,527 | +2.58% | 5.3만 |
|---|
| 2026.02.17 | ₩8,353 | ₩8,942 | ₩8,177 | ₩8,353 | 0.00% | 6.8만 |
|---|
| 2026.02.13 | ₩7,871 | ₩8,607 | ₩7,804 | ₩8,326 | +5.78% | 7.9만 |
|---|
| 2026.02.12 | ₩7,857 | ₩7,951 | ₩7,536 | ₩7,871 | +0.17% | 7.9만 |
|---|
| 2026.02.11 | ₩7,978 | ₩7,978 | ₩7,683 | ₩7,804 | -2.18% | 2.4만 |
|---|
| 2026.02.10 | ₩7,670 | ₩8,031 | ₩7,657 | ₩7,911 | +3.14% | 5.7만 |
|---|
| 2026.02.09 | ₩7,603 | ₩7,764 | ₩7,416 | ₩7,683 | +1.06% | 5.5만 |
|---|
| 2026.02.06 | ₩7,188 | ₩7,764 | ₩7,188 | ₩7,603 | +5.77% | 10.2만 |
|---|
| 2026.02.05 | ₩7,402 | ₩7,516 | ₩7,171 | ₩7,188 | -2.89% | 4.8만 |
|---|
| 2026.02.04 | ₩7,617 | ₩7,617 | ₩7,389 | ₩7,443 | -2.28% | 2.4만 |
|---|
| 2026.02.03 | ₩6,934 | ₩7,777 | ₩6,733 | ₩7,469 | +7.72% | 5.3만 |
|---|
| 2026.02.02 | ₩6,412 | ₩7,295 | ₩6,412 | ₩6,934 | +8.14% | 2만 |
|---|
| 2026.01.30 | ₩6,532 | ₩7,028 | ₩6,265 | ₩6,572 | +0.61% | 4만 |
|---|
| 2026.01.29 | ₩7,456 | ₩7,456 | ₩6,345 | ₩6,586 | -11.67% | 4.3만 |
|---|
| 2026.01.28 | ₩7,362 | ₩7,590 | ₩6,987 | ₩7,496 | +1.82% | 2.3만 |
|---|
| 2026.01.27 | ₩7,322 | ₩7,416 | ₩7,195 | ₩7,389 | +0.91% | 2.2만 |
|---|
| 2026.01.26 | ₩7,188 | ₩7,443 | ₩7,188 | ₩7,389 | +2.79% | 2.4만 |
|---|
| 2026.01.23 | ₩7,322 | ₩7,536 | ₩7,068 | ₩7,376 | +0.73% | 3.6만 |
|---|
| 2026.01.22 | ₩7,376 | ₩7,758 | ₩7,376 | ₩7,389 | +0.18% | 2.9만 |
|---|
| 2026.01.21 | ₩7,750 | ₩8,085 | ₩7,255 | ₩7,349 | -5.18% | 1만 |
|---|
| 2026.01.20 | ₩7,871 | ₩7,871 | ₩7,536 | ₩7,710 | -2.04% | 2.1만 |
|---|
| 2026.01.16 | ₩7,991 | ₩8,139 | ₩7,791 | ₩7,978 | -0.17% | 4.7만 |
|---|
| 2026.01.15 | ₩7,924 | ₩8,058 | ₩7,911 | ₩7,938 | +0.17% | 9.9천 |
|---|
| 2026.01.14 | ₩8,139 | ₩8,139 | ₩7,911 | ₩7,911 | -2.80% | 3.2만 |
|---|
| 2026.01.13 | ₩8,058 | ₩8,232 | ₩7,991 | ₩8,125 | +0.83% | 2.9만 |
|---|
| 2026.01.12 | ₩7,737 | ₩8,078 | ₩7,603 | ₩8,005 | +3.46% | 3만 |
|---|
| 2026.01.09 | ₩8,031 | ₩8,098 | ₩7,884 | ₩7,924 | -1.33% | 7.4천 |
|---|
| 2026.01.08 | ₩8,018 | ₩8,165 | ₩7,884 | ₩8,031 | +0.17% | 3.4만 |
|---|
| 2026.01.07 | ₩7,938 | ₩7,938 | ₩7,737 | ₩7,938 | 0.00% | 9.8천 |
|---|
| 2026.01.06 | ₩8,058 | ₩8,165 | ₩7,764 | ₩7,931 | -1.58% | 3.9만 |
|---|
| 2026.01.05 | ₩8,072 | ₩8,446 | ₩7,742 | ₩8,018 | -0.66% | 3.6만 |
|---|
| 2026.01.02 | ₩7,469 | ₩8,005 | ₩7,282 | ₩7,965 | +6.63% | 2.1만 |
|---|
| 2025.12.31 | ₩7,242 | ₩7,402 | ₩7,108 | ₩7,389 | +2.03% | 3.1만 |
|---|
| 2025.12.30 | ₩7,202 | ₩7,282 | ₩7,094 | ₩7,235 | +0.46% | 2.1만 |
|---|
| 2025.12.29 | ₩7,228 | ₩7,309 | ₩7,081 | ₩7,215 | -0.19% | 2.7만 |
|---|
| 2025.12.26 | ₩7,202 | ₩7,329 | ₩6,987 | ₩7,309 | +1.49% | 2.9만 |
|---|
| 2025.12.24 | ₩7,188 | ₩7,275 | ₩7,135 | ₩7,148 | -0.56% | 1.6만 |
|---|
| 2025.12.23 | ₩7,014 | ₩7,268 | ₩6,934 | ₩7,268 | +3.63% | 3.5만 |
|---|
| 2025.12.22 | ₩7,590 | ₩7,590 | ₩6,979 | ₩7,081 | -6.70% | 6.7만 |
|---|
| 2025.12.19 | ₩8,246 | ₩8,406 | ₩7,335 | ₩7,563 | -8.28% | 10만 |
|---|
| 2025.12.18 | ₩8,567 | ₩8,808 | ₩8,098 | ₩8,246 | -3.75% | 13.2만 |
|---|
| 2025.12.17 | ₩8,031 | ₩8,701 | ₩8,018 | ₩8,500 | +5.83% | 9.1만 |
|---|
| 2025.12.16 | ₩7,724 | ₩8,092 | ₩7,563 | ₩8,031 | +3.99% | 8.4만 |
|---|
| 2025.12.15 | ₩7,737 | ₩7,737 | ₩7,543 | ₩7,630 | -1.38% | 4.7만 |
|---|
| 2025.12.12 | ₩7,536 | ₩7,737 | ₩6,947 | ₩7,643 | +1.42% | 6.8만 |
|---|
| 2025.12.11 | ₩7,456 | ₩7,630 | ₩7,282 | ₩7,536 | +1.08% | 4.7만 |
|---|
| 2025.12.10 | ₩7,590 | ₩7,697 | ₩7,416 | ₩7,469 | -1.59% | 10.1만 |
|---|
| 2025.12.09 | ₩7,202 | ₩7,637 | ₩7,202 | ₩7,603 | +5.58% | 3.9만 |
|---|
| 2025.12.08 | ₩7,550 | ₩7,682 | ₩7,135 | ₩7,282 | -3.55% | 4.2만 |
|---|
| 2025.12.05 | ₩7,295 | ₩7,496 | ₩7,108 | ₩7,496 | +2.75% | 5.2만 |
|---|
| 2025.12.04 | ₩6,827 | ₩7,295 | ₩6,773 | ₩7,148 | +4.71% | 5.6만 |
|---|
| 2025.12.03 | ₩6,693 | ₩6,927 | ₩6,572 | ₩6,894 | +3.00% | 5.1만 |
|---|
| 2025.12.02 | ₩6,479 | ₩6,961 | ₩6,479 | ₩6,746 | +4.13% | 9.1만 |
|---|
| 2025.12.01 | ₩6,559 | ₩6,946 | ₩6,559 | ₩6,666 | +1.63% | 7.3만 |
|---|
| 2025.11.28 | ₩6,813 | ₩6,961 | ₩6,626 | ₩6,706 | -1.57% | 3만 |
|---|
| 2025.11.26 | ₩6,880 | ₩7,148 | ₩6,760 | ₩6,773 | -1.56% | 6.6만 |
|---|
| 2025.11.25 | ₩7,014 | ₩7,161 | ₩6,867 | ₩6,934 | -1.15% | 3.4만 |
|---|
| 2025.11.24 | ₩7,094 | ₩7,309 | ₩6,987 | ₩7,001 | -1.32% | 3.2만 |
|---|
| 2025.11.21 | ₩7,148 | ₩7,335 | ₩6,961 | ₩7,135 | -0.19% | 4.1만 |
|---|
| 2025.11.20 | ₩6,961 | ₩7,389 | ₩6,720 | ₩7,108 | +2.12% | 3.6만 |
|---|
| 2025.11.19 | ₩7,094 | ₩7,094 | ₩6,773 | ₩6,947 | -2.08% | 3.3만 |
|---|
| 2025.11.18 | ₩7,028 | ₩7,148 | ₩6,941 | ₩7,028 | 0.00% | 2.6만 |
|---|
| 2025.11.17 | ₩7,148 | ₩7,148 | ₩6,800 | ₩7,094 | -0.75% | 7.9만 |
|---|
| 2025.11.14 | ₩7,054 | ₩7,342 | ₩6,827 | ₩7,121 | +0.95% | 10.6만 |
|---|
| 2025.11.13 | ₩7,054 | ₩7,429 | ₩7,025 | ₩7,349 | +4.17% | 9.9만 |
|---|
| 2025.11.12 | ₩6,880 | ₩7,623 | ₩6,706 | ₩7,135 | +3.70% | 21.1만 |
|---|
| 2025.11.11 | ₩6,653 | ₩6,867 | ₩6,244 | ₩6,827 | +2.62% | 9.7만 |
|---|
| 2025.11.10 | ₩6,050 | ₩6,639 | ₩5,843 | ₩6,559 | +8.41% | 7.9만 |
|---|
| 2025.11.07 | ₩5,461 | ₩5,943 | ₩5,461 | ₩5,890 | +7.84% | 5.8만 |
|---|
| 2025.11.06 | ₩5,528 | ₩5,642 | ₩5,219 | ₩5,488 | -0.73% | 5.5만 |
|---|
| 2025.11.05 | ₩5,354 | ₩6,024 | ₩5,154 | ₩5,542 | +3.50% | 13.4만 |
|---|
| 2025.11.04 | ₩4,283 | ₩4,725 | ₩4,283 | ₩4,471 | +4.37% | 2.5만 |
|---|
| 2025.11.03 | ₩4,591 | ₩4,591 | ₩4,297 | ₩4,391 | -4.37% | 2.5만 |
|---|
| 2025.10.31 | ₩4,591 | ₩4,685 | ₩4,551 | ₩4,551 | -0.87% | 9.6천 |
|---|
| 2025.10.30 | ₩4,652 | ₩4,712 | ₩4,511 | ₩4,618 | -0.72% | 8.1천 |
|---|
| 2025.10.29 | ₩4,806 | ₩5,143 | ₩4,565 | ₩4,605 | -4.18% | 7.7천 |
|---|
| 2025.10.28 | ₩4,832 | ₩5,147 | ₩4,779 | ₩4,846 | +0.28% | 3.2만 |
|---|
| 2025.10.27 | ₩4,933 | ₩5,301 | ₩4,698 | ₩4,939 | +0.14% | 2.4만 |
|---|
| 2025.10.24 | ₩4,752 | ₩5,020 | ₩4,712 | ₩4,806 | +1.13% | 2.5만 |
|---|
| 2025.10.23 | ₩4,739 | ₩4,832 | ₩4,645 | ₩4,725 | -0.28% | 2.2만 |
|---|
| 2025.10.22 | ₩4,752 | ₩4,953 | ₩4,459 | ₩4,578 | -3.66% | 2.9만 |
|---|
| 2025.10.21 | ₩4,712 | ₩4,858 | ₩4,685 | ₩4,752 | +0.85% | 1.2만 |
|---|
| 2025.10.20 | ₩4,297 | ₩5,087 | ₩4,297 | ₩4,779 | +11.21% | 2.9만 |
|---|
| 2025.10.17 | ₩4,698 | ₩4,779 | ₩4,350 | ₩4,350 | -7.41% | 5.1만 |
|---|
| 2025.10.16 | ₩4,913 | ₩5,180 | ₩4,672 | ₩4,765 | -3.00% | 2.6만 |
|---|
| 2025.10.15 | ₩5,046 | ₩5,247 | ₩4,899 | ₩4,939 | -2.12% | 2.7만 |
|---|
| 2025.10.14 | ₩4,658 | ₩5,167 | ₩4,658 | ₩4,926 | +5.75% | 2.4만 |
|---|
| 2025.10.13 | ₩4,806 | ₩5,167 | ₩4,752 | ₩4,779 | -0.56% | 2.8만 |
|---|
| 2025.10.10 | ₩4,819 | ₩4,953 | ₩4,524 | ₩4,591 | -4.72% | 2.4만 |
|---|