시장 데이터를 불러오는 중
전체 종목
레드와이어 과거 주가
Redwire Corporation Common Stock · RDW · NYSE
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Redwire Corporation Common Stock · RDW · NYSE
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,183 | ₩13,277 | ₩12,606 | ₩12,847 | -2.54% | 912.7만 |
| 2026.10.08 | ₩13,518 | ₩13,733 | ₩12,821 | ₩13,089 | -3.17% | 1115.5만 |
| 2026.10.07 | ₩13,867 | ₩13,940 | ₩13,277 | ₩13,733 | -0.97% | 1411.9만 |
| 2026.10.06 | ₩14,148 | ₩14,953 | ₩14,135 | ₩14,242 | +0.66% | 1891.1만 |
| 2026.10.05 | ₩14,618 | ₩14,725 | ₩13,733 | ₩13,987 | -4.31% | 1801.7만 |
| 2026.10.02 | ₩14,524 | ₩15,235 | ₩14,195 | ₩14,591 | +0.46% | 1536.4만 |
| 2026.10.01 | ₩14,309 | ₩14,685 | ₩13,914 | ₩14,175 | -0.94% | 1258.7만 |
| 2026.09.30 | ₩14,564 | ₩15,221 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,001 |
| -3.87% |
| 1194.2만 |
| 2026.09.29 | ₩15,355 | ₩15,583 | ₩14,282 | ₩14,390 | -6.29% | 1379.4만 |
|---|
| 2026.09.28 | ₩15,168 | ₩15,717 | ₩14,980 | ₩15,020 | -0.97% | 1186.7만 |
|---|
| 2026.09.25 | ₩15,825 | ₩16,187 | ₩15,483 | ₩15,583 | -1.53% | 1333.6만 |
|---|
| 2026.09.24 | ₩14,980 | ₩15,898 | ₩14,765 | ₩15,556 | +3.85% | 1441.6만 |
|---|
| 2026.09.23 | ₩15,677 | ₩15,751 | ₩14,886 | ₩15,114 | -3.59% | 1262.8만 |
|---|
| 2026.09.22 | ₩15,670 | ₩15,959 | ₩15,342 | ₩15,771 | +0.64% | 1257.9만 |
|---|
| 2026.09.21 | ₩14,805 | ₩15,689 | ₩14,752 | ₩15,556 | +5.07% | 1400.2만 |
|---|
| 2026.09.18 | ₩15,717 | ₩15,758 | ₩14,262 | ₩14,403 | -8.36% | 3173.3만 |
|---|
| 2026.09.17 | ₩14,973 | ₩15,724 | ₩14,926 | ₩15,489 | +3.45% | 1297.7만 |
|---|
| 2026.09.16 | ₩14,403 | ₩14,564 | ₩13,813 | ₩14,470 | +0.47% | 958.5만 |
|---|
| 2026.09.15 | ₩13,853 | ₩14,671 | ₩13,788 | ₩14,417 | +4.07% | 1030.9만 |
|---|
| 2026.09.14 | ₩13,773 | ₩14,665 | ₩13,692 | ₩14,068 | +2.14% | 966.1만 |
|---|
| 2026.09.11 | ₩14,557 | ₩15,033 | ₩14,202 | ₩14,242 | -2.16% | 1199만 |
|---|
| 2026.09.10 | ₩14,081 | ₩15,214 | ₩13,987 | ₩14,577 | +3.52% | 1394.5만 |
|---|
| 2026.09.09 | ₩15,275 | ₩15,421 | ₩14,336 | ₩14,349 | -6.06% | 1246.7만 |
|---|
| 2026.09.08 | ₩14,376 | ₩15,235 | ₩14,242 | ₩15,060 | +4.76% | 1529.8만 |
|---|
| 2026.09.04 | ₩14,189 | ₩14,376 | ₩13,880 | ₩14,121 | -0.47% | 895.1만 |
|---|
| 2026.09.03 | ₩14,148 | ₩14,329 | ₩13,659 | ₩13,907 | -1.71% | 1188.3만 |
|---|
| 2026.09.02 | ₩13,759 | ₩14,054 | ₩13,598 | ₩13,853 | +0.68% | 1033만 |
|---|
| 2026.09.01 | ₩13,974 | ₩14,242 | ₩13,666 | ₩13,759 | -1.54% | 816.2만 |
|---|
| 2026.08.31 | ₩14,390 | ₩14,765 | ₩14,121 | ₩14,349 | -0.28% | 1085.1만 |
|---|
| 2026.08.28 | ₩14,973 | ₩14,996 | ₩14,323 | ₩14,577 | -2.64% | 978.3만 |
|---|
| 2026.08.27 | ₩15,248 | ₩15,343 | ₩14,938 | ₩15,114 | -0.88% | 784.7만 |
|---|
| 2026.08.26 | ₩15,623 | ₩15,932 | ₩15,047 | ₩15,114 | -3.26% | 787만 |
|---|
| 2026.08.25 | ₩15,395 | ₩15,892 | ₩15,020 | ₩15,395 | 0.00% | 1080만 |
|---|
| 2026.08.24 | ₩15,758 | ₩15,775 | ₩15,261 | ₩15,261 | -3.15% | 1097.1만 |
|---|
| 2026.08.21 | ₩16,093 | ₩16,529 | ₩15,811 | ₩16,120 | +0.17% | 1147.2만 |
|---|
| 2026.08.20 | ₩16,482 | ₩16,589 | ₩15,261 | ₩15,784 | -4.23% | 1512.4만 |
|---|
| 2026.08.19 | ₩16,857 | ₩16,958 | ₩16,012 | ₩16,629 | -1.35% | 1387.3만 |
|---|
| 2026.08.18 | ₩16,897 | ₩17,970 | ₩16,495 | ₩17,353 | +2.70% | 1463.7만 |
|---|
| 2026.08.17 | ₩18,125 | ₩19,030 | ₩17,937 | ₩17,984 | -0.78% | 1701.8만 |
|---|
| 2026.08.14 | ₩17,970 | ₩18,802 | ₩17,655 | ₩18,212 | +1.34% | 1419.2만 |
|---|
| 2026.08.13 | ₩17,367 | ₩18,654 | ₩17,260 | ₩17,702 | +1.93% | 1633.9만 |
|---|
| 2026.08.12 | ₩18,306 | ₩18,500 | ₩17,581 | ₩18,091 | -1.17% | 1654.5만 |
|---|
| 2026.08.11 | ₩17,796 | ₩18,332 | ₩16,857 | ₩18,118 | +1.81% | 1704.3만 |
|---|
| 2026.08.10 | ₩17,957 | ₩18,587 | ₩17,568 | ₩17,595 | -2.02% | 1922.7만 |
|---|
| 2026.08.07 | ₩16,656 | ₩18,344 | ₩16,656 | ₩18,225 | +9.42% | 3300만 |
|---|
| 2026.08.06 | ₩16,415 | ₩17,099 | ₩15,168 | ₩15,865 | -3.35% | 3329.6만 |
|---|
| 2026.08.05 | ₩14,282 | ₩14,470 | ₩13,826 | ₩14,376 | +0.66% | 1983.5만 |
|---|
| 2026.08.04 | ₩13,277 | ₩14,356 | ₩13,277 | ₩14,256 | +7.37% | 2015.3만 |
|---|
| 2026.08.03 | ₩11,252 | ₩13,062 | ₩11,211 | ₩12,928 | +14.90% | 1915만 |
|---|
| 2026.07.31 | ₩11,828 | ₩11,962 | ₩10,997 | ₩11,560 | -2.27% | 1900.8만 |
|---|
| 2026.07.30 | ₩10,863 | ₩11,426 | ₩10,675 | ₩11,359 | +4.57% | 1716.5만 |
|---|
| 2026.07.29 | ₩11,506 | ₩11,587 | ₩10,407 | ₩10,434 | -9.32% | 1574.5만 |
|---|
| 2026.07.28 | ₩11,399 | ₩11,600 | ₩10,755 | ₩11,493 | +0.82% | 1207.6만 |
|---|
| 2026.07.27 | ₩11,801 | ₩12,378 | ₩11,506 | ₩11,842 | +0.34% | 1282.7만 |
|---|
| 2026.07.24 | ₩12,324 | ₩12,378 | ₩11,600 | ₩11,654 | -5.44% | 1336.2만 |
|---|
| 2026.07.23 | ₩11,895 | ₩12,727 | ₩11,848 | ₩12,445 | +4.62% | 1517.9만 |
|---|
| 2026.07.22 | ₩12,405 | ₩12,740 | ₩11,936 | ₩12,056 | -2.81% | 1133만 |
|---|
| 2026.07.21 | ₩11,721 | ₩12,787 | ₩11,614 | ₩12,633 | +7.78% | 2003.5만 |
|---|
| 2026.07.20 | ₩11,399 | ₩11,902 | ₩11,292 | ₩11,533 | +1.18% | 1702.1만 |
|---|
| 2026.07.17 | ₩11,117 | ₩11,748 | ₩10,809 | ₩11,332 | +1.93% | 1382.4만 |
|---|
| 2026.07.16 | ₩12,217 | ₩12,224 | ₩11,211 | ₩11,332 | -7.24% | 1858.5만 |
|---|
| 2026.07.15 | ₩13,290 | ₩13,813 | ₩12,459 | ₩12,552 | -5.55% | 1940.3만 |
|---|
| 2026.07.14 | ₩13,277 | ₩13,679 | ₩12,767 | ₩13,062 | -1.62% | 1326.9만 |
|---|
| 2026.07.13 | ₩13,451 | ₩13,598 | ₩12,606 | ₩12,861 | -4.39% | 1733.4만 |
|---|
| 2026.07.10 | ₩14,001 | ₩14,028 | ₩13,438 | ₩13,652 | -2.49% | 1086만 |
|---|
| 2026.07.09 | ₩14,148 | ₩14,437 | ₩13,867 | ₩14,041 | -0.76% | 1250.5만 |
|---|
| 2026.07.08 | ₩13,719 | ₩14,712 | ₩13,661 | ₩14,189 | +3.42% | 1444.2만 |
|---|
| 2026.07.07 | ₩14,886 | ₩14,993 | ₩13,578 | ₩13,692 | -8.02% | 1669.3만 |
|---|
| 2026.07.06 | ₩14,913 | ₩15,583 | ₩14,872 | ₩15,235 | +2.16% | 1740만 |
|---|
| 2026.07.02 | ₩15,986 | ₩17,099 | ₩14,940 | ₩15,168 | -5.12% | 2091만 |
|---|
| 2026.07.01 | ₩16,093 | ₩17,193 | ₩15,932 | ₩16,053 | -0.25% | 2196.4만 |
|---|
| 2026.06.30 | ₩16,173 | ₩16,763 | ₩15,731 | ₩16,401 | +1.41% | 3523.5만 |
|---|
| 2026.06.29 | ₩15,194 | ₩15,945 | ₩14,671 | ₩15,677 | +3.18% | 2965.4만 |
|---|
| 2026.06.26 | ₩14,390 | ₩15,040 | ₩14,215 | ₩14,658 | +1.86% | 3428.5만 |
|---|
| 2026.06.25 | ₩15,154 | ₩15,248 | ₩13,558 | ₩14,484 | -4.42% | 2739.9만 |
|---|
| 2026.06.24 | ₩16,482 | ₩16,589 | ₩15,127 | ₩15,261 | -7.40% | 2110.2만 |
|---|
| 2026.06.23 | ₩16,891 | ₩17,769 | ₩16,361 | ₩16,388 | -2.98% | 2695.8만 |
|---|
| 2026.06.22 | ₩18,815 | ₩18,815 | ₩16,897 | ₩17,461 | -7.20% | 3317.3만 |
|---|
| 2026.06.18 | ₩18,896 | ₩19,285 | ₩17,783 | ₩19,244 | +1.85% | 4678.5만 |
|---|
| 2026.06.17 | ₩18,460 | ₩20,089 | ₩18,165 | ₩19,258 | +4.32% | 3579.5만 |
|---|
| 2026.06.16 | ₩19,452 | ₩19,553 | ₩17,675 | ₩18,104 | -6.93% | 4641.3만 |
|---|
| 2026.06.15 | ₩21,403 | ₩21,457 | ₩19,734 | ₩19,888 | -7.08% | 4221.6만 |
|---|
| 2026.06.12 | ₩21,833 | ₩22,047 | ₩19,734 | ₩20,277 | -7.13% | 6421.9만 |
|---|
| 2026.06.11 | ₩20,143 | ₩23,167 | ₩19,714 | ₩22,919 | +13.78% | 7126만 |
|---|
| 2026.06.10 | ₩21,310 | ₩21,471 | ₩19,861 | ₩19,942 | -6.42% | 3131.3만 |
|---|
| 2026.06.09 | ₩22,798 | ₩24,179 | ₩19,794 | ₩21,122 | -7.35% | 6915.2만 |
|---|
| 2026.06.08 | ₩25,963 | ₩26,245 | ₩24,273 | ₩24,904 | -4.08% | 3348.1만 |
|---|
| 2026.06.05 | ₩27,894 | ₩28,417 | ₩23,630 | ₩24,743 | -11.30% | 5405만 |
|---|
| 2026.06.04 | ₩25,883 | ₩30,509 | ₩25,199 | ₩28,739 | +11.04% | 7496.3만 |
|---|
| 2026.06.03 | ₩26,151 | ₩26,835 | ₩24,501 | ₩24,971 | -4.51% | 4162.3만 |
|---|
| 2026.06.02 | ₩28,136 | ₩29,705 | ₩27,224 | ₩27,599 | -1.91% | 3639.5만 |
|---|
| 2026.06.01 | ₩30,308 | ₩30,536 | ₩27,224 | ₩27,733 | -8.50% | 5716.8만 |
|---|
| 2026.05.29 | ₩32,038 | ₩33,245 | ₩29,054 | ₩32,950 | +2.85% | 6462.5만 |
|---|
| 2026.05.28 | ₩30,764 | ₩35,726 | ₩30,590 | ₩34,734 | +12.90% | 8674.2만 |
|---|
| 2026.05.27 | ₩32,601 | ₩33,419 | ₩29,678 | ₩32,186 | -1.28% | 1.2억 |
|---|
| 2026.05.26 | ₩26,345 | ₩30,979 | ₩25,749 | ₩29,557 | +12.19% | 1.1억 |
|---|
| 2026.05.22 | ₩21,082 | ₩23,992 | ₩21,055 | ₩23,455 | +11.26% | 5544.8만 |
|---|
| 2026.05.21 | ₩19,446 | ₩20,632 | ₩18,162 | ₩20,585 | +5.86% | 4469.3만 |
|---|
| 2026.05.20 | ₩18,795 | ₩20,277 | ₩17,879 | ₩19,808 | +5.39% | 5272.5만 |
|---|
| 2026.05.19 | ₩18,433 | ₩19,392 | ₩17,246 | ₩18,654 | +1.20% | 5368.3만 |
|---|
| 2026.05.18 | ₩20,639 | ₩21,216 | ₩17,394 | ₩18,721 | -9.29% | 8261.6만 |
|---|
| 2026.05.15 | ₩18,413 | ₩19,539 | ₩18,051 | ₩18,855 | +2.40% | 5355.2만 |
|---|
| 2026.05.14 | ₩16,032 | ₩19,580 | ₩15,932 | ₩18,762 | +17.02% | 6785.8만 |
|---|
| 2026.05.13 | ₩15,811 | ₩15,811 | ₩14,631 | ₩15,369 | -2.80% | 2964.2만 |
|---|
| 2026.05.12 | ₩15,825 | ₩16,589 | ₩14,792 | ₩15,503 | -2.03% | 2763.1만 |
|---|
| 2026.05.11 | ₩14,772 | ₩17,260 | ₩14,437 | ₩16,307 | +10.39% | 4738.7만 |
|---|
| 2026.05.08 | ₩12,619 | ₩14,899 | ₩12,552 | ₩14,846 | +17.64% | 5602.4만 |
|---|
| 2026.05.07 | ₩12,539 | ₩13,518 | ₩11,868 | ₩12,338 | -1.60% | 3200.7만 |
|---|
| 2026.05.06 | ₩11,822 | ₩13,089 | ₩11,600 | ₩12,928 | +9.36% | 3112.8만 |
|---|
| 2026.05.05 | ₩11,909 | ₩12,123 | ₩11,131 | ₩11,654 | -2.14% | 2259.9만 |
|---|
| 2026.05.04 | ₩12,257 | ₩12,391 | ₩11,533 | ₩11,587 | -5.47% | 2271.8만 |
|---|
| 2026.05.01 | ₩12,459 | ₩12,821 | ₩11,868 | ₩12,526 | +0.54% | 1486.8만 |
|---|
| 2026.04.30 | ₩11,808 | ₩12,593 | ₩11,654 | ₩12,324 | +4.37% | 1438.2만 |
|---|
| 2026.04.29 | ₩12,043 | ₩12,056 | ₩11,359 | ₩11,533 | -4.23% | 1475.8만 |
|---|
| 2026.04.28 | ₩12,217 | ₩12,391 | ₩11,842 | ₩12,123 | -0.77% | 1686.3만 |
|---|
| 2026.04.27 | ₩12,955 | ₩12,995 | ₩12,096 | ₩12,512 | -3.42% | 2425.2만 |
|---|
| 2026.04.24 | ₩13,786 | ₩13,800 | ₩12,780 | ₩12,982 | -5.84% | 2634.1만 |
|---|
| 2026.04.23 | ₩14,846 | ₩14,993 | ₩12,982 | ₩13,464 | -9.30% | 5469.8만 |
|---|
| 2026.04.22 | ₩14,390 | ₩16,495 | ₩14,390 | ₩15,999 | +11.18% | 4839.8만 |
|---|
| 2026.04.21 | ₩13,893 | ₩14,738 | ₩13,519 | ₩13,826 | -0.48% | 3013만 |
|---|
| 2026.04.20 | ₩13,867 | ₩14,282 | ₩13,384 | ₩13,692 | -1.26% | 2203.1만 |
|---|
| 2026.04.17 | ₩14,953 | ₩15,261 | ₩13,813 | ₩13,867 | -7.26% | 2498.4만 |
|---|
| 2026.04.16 | ₩13,706 | ₩15,154 | ₩13,317 | ₩15,047 | +9.78% | 3425.3만 |
|---|
| 2026.04.15 | ₩13,196 | ₩13,330 | ₩12,673 | ₩13,290 | +0.71% | 1684.1만 |
|---|
| 2026.04.14 | ₩14,081 | ₩14,135 | ₩12,687 | ₩13,156 | -6.57% | 2254.1만 |
|---|
| 2026.04.13 | ₩12,311 | ₩13,612 | ₩12,150 | ₩13,397 | +8.82% | 1594.5만 |
|---|
| 2026.04.10 | ₩12,673 | ₩13,022 | ₩12,150 | ₩12,459 | -1.69% | 1431.3만 |
|---|
| 2026.04.09 | ₩12,780 | ₩13,089 | ₩12,204 | ₩12,365 | -3.25% | 1284.7만 |
|---|
| 2026.04.08 | ₩13,920 | ₩14,175 | ₩12,459 | ₩12,888 | -7.42% | 2249.7만 |
|---|
| 2026.04.07 | ₩13,129 | ₩13,357 | ₩12,083 | ₩12,941 | -1.43% | 1731.4만 |
|---|
| 2026.04.06 | ₩12,928 | ₩13,491 | ₩12,874 | ₩13,290 | +2.80% | 1724.2만 |
|---|
| 2026.04.02 | ₩11,640 | ₩13,330 | ₩11,547 | ₩13,049 | +12.10% | 2842.1만 |
|---|
| 2026.04.01 | ₩11,734 | ₩12,713 | ₩11,681 | ₩12,177 | +3.77% | 1851.3만 |
|---|
| 2026.03.31 | ₩10,534 | ₩11,573 | ₩10,494 | ₩11,399 | +8.21% | 1596.4만 |
|---|
| 2026.03.30 | ₩10,983 | ₩11,064 | ₩9,964 | ₩10,340 | -5.86% | 1734.9만 |
|---|
| 2026.03.27 | ₩11,721 | ₩11,855 | ₩10,876 | ₩10,943 | -6.64% | 1743.6만 |
|---|
| 2026.03.26 | ₩11,936 | ₩12,492 | ₩11,721 | ₩11,895 | -0.34% | 1792만 |
|---|
| 2026.03.25 | ₩12,539 | ₩13,438 | ₩12,070 | ₩12,284 | -2.03% | 3657.7만 |
|---|
| 2026.03.24 | ₩12,539 | ₩13,129 | ₩12,070 | ₩12,137 | -3.21% | 2097만 |
|---|
| 2026.03.23 | ₩12,137 | ₩12,941 | ₩11,687 | ₩12,579 | +3.65% | 1893.1만 |
|---|
| 2026.03.20 | ₩12,968 | ₩13,478 | ₩11,982 | ₩12,338 | -4.86% | 2199.4만 |
|---|
| 2026.03.19 | ₩12,552 | ₩13,270 | ₩12,096 | ₩12,915 | +2.88% | 1306.9만 |
|---|
| 2026.03.18 | ₩13,250 | ₩13,505 | ₩12,801 | ₩12,807 | -3.34% | 1223.3만 |
|---|
| 2026.03.17 | ₩12,847 | ₩13,826 | ₩12,794 | ₩13,585 | +5.74% | 1843.6만 |
|---|
| 2026.03.16 | ₩13,370 | ₩13,652 | ₩12,351 | ₩12,794 | -4.31% | 1419.4만 |
|---|
| 2026.03.13 | ₩12,874 | ₩13,424 | ₩12,526 | ₩12,861 | -0.10% | 1456.7만 |
|---|
| 2026.03.12 | ₩12,499 | ₩13,022 | ₩12,123 | ₩12,713 | +1.72% | 1561.2만 |
|---|
| 2026.03.11 | ₩12,539 | ₩13,176 | ₩12,271 | ₩12,687 | +1.18% | 1449.7만 |
|---|
| 2026.03.10 | ₩12,740 | ₩13,008 | ₩12,284 | ₩12,378 | -2.84% | 1220.7만 |
|---|
| 2026.03.09 | ₩11,681 | ₩12,982 | ₩11,587 | ₩12,941 | +10.79% | 2081.3만 |
|---|
| 2026.03.06 | ₩11,788 | ₩12,673 | ₩11,372 | ₩11,466 | -2.73% | 1790.2만 |
|---|
| 2026.03.05 | ₩12,338 | ₩12,766 | ₩11,627 | ₩12,164 | -1.41% | 1382.2만 |
|---|
| 2026.03.04 | ₩12,137 | ₩12,559 | ₩11,835 | ₩12,445 | +2.54% | 1369.9만 |
|---|
| 2026.03.03 | ₩12,284 | ₩12,566 | ₩11,480 | ₩12,003 | -2.29% | 1646.7만 |
|---|
| 2026.03.02 | ₩12,123 | ₩13,947 | ₩12,123 | ₩12,767 | +5.31% | 2424.4만 |
|---|
| 2026.02.27 | ₩12,432 | ₩12,788 | ₩11,439 | ₩12,164 | -2.16% | 1610.1만 |
|---|
| 2026.02.26 | ₩11,533 | ₩13,142 | ₩11,413 | ₩12,807 | +11.05% | 3002.6만 |
|---|
| 2026.02.25 | ₩11,211 | ₩11,640 | ₩10,943 | ₩11,560 | +3.11% | 1521.9만 |
|---|
| 2026.02.24 | ₩10,782 | ₩11,332 | ₩10,447 | ₩11,292 | +4.73% | 985.5만 |
|---|
| 2026.02.23 | ₩10,420 | ₩10,930 | ₩10,286 | ₩10,889 | +4.50% | 1031.6만 |
|---|
| 2026.02.20 | ₩11,386 | ₩11,868 | ₩10,688 | ₩10,715 | -5.89% | 1350.9만 |
|---|
| 2026.02.19 | ₩10,943 | ₩11,573 | ₩10,688 | ₩11,533 | +5.39% | 1245.5만 |
|---|
| 2026.02.18 | ₩10,916 | ₩11,640 | ₩10,769 | ₩11,265 | +3.19% | 1539.9만 |
|---|
| 2026.02.17 | ₩10,420 | ₩10,916 | ₩10,092 | ₩10,729 | +2.96% | 1421.7만 |
|---|
| 2026.02.13 | ₩10,903 | ₩11,392 | ₩10,259 | ₩10,755 | -1.35% | 1666.8만 |
|---|
| 2026.02.12 | ₩11,902 | ₩11,922 | ₩10,474 | ₩10,581 | -11.10% | 2318.7만 |
|---|
| 2026.02.11 | ₩12,713 | ₩12,713 | ₩11,520 | ₩12,083 | -4.96% | 2092.1만 |
|---|
| 2026.02.10 | ₩13,330 | ₩13,451 | ₩12,566 | ₩12,579 | -5.63% | 1724.6만 |
|---|
| 2026.02.09 | ₩13,223 | ₩13,947 | ₩13,156 | ₩13,531 | +2.33% | 2278.5만 |
|---|
| 2026.02.06 | ₩12,351 | ₩13,605 | ₩11,822 | ₩13,464 | +9.01% | 2643.2만 |
|---|
| 2026.02.05 | ₩12,881 | ₩13,478 | ₩11,600 | ₩11,801 | -8.38% | 2809.5만 |
|---|
| 2026.02.04 | ₩15,020 | ₩15,024 | ₩12,834 | ₩13,451 | -10.45% | 2936.9만 |
|---|
| 2026.02.03 | ₩15,349 | ₩15,355 | ₩14,215 | ₩15,100 | -1.62% | 2990.5만 |
|---|
| 2026.02.02 | ₩15,704 | ₩15,731 | ₩14,524 | ₩14,591 | -7.09% | 2884.1만 |
|---|
| 2026.01.30 | ₩17,434 | ₩18,896 | ₩15,302 | ₩15,758 | -9.62% | 4274.3만 |
|---|
| 2026.01.29 | ₩18,225 | ₩18,239 | ₩16,468 | ₩17,179 | -5.74% | 3917.4만 |
|---|
| 2026.01.28 | ₩18,480 | ₩18,641 | ₩17,248 | ₩17,823 | -3.56% | 5436.4만 |
|---|
| 2026.01.27 | ₩16,395 | ₩19,513 | ₩15,731 | ₩19,043 | +16.16% | 9612.1만 |
|---|
| 2026.01.26 | ₩16,897 | ₩16,897 | ₩14,323 | ₩14,698 | -13.02% | 3818.8만 |
|---|
| 2026.01.23 | ₩17,206 | ₩18,425 | ₩16,535 | ₩16,790 | -2.42% | 5052만 |
|---|
| 2026.01.22 | ₩14,121 | ₩16,549 | ₩13,947 | ₩16,066 | +13.77% | 3377.7만 |
|---|
| 2026.01.21 | ₩14,899 | ₩15,208 | ₩12,754 | ₩13,679 | -8.19% | 3247.4만 |
|---|
| 2026.01.20 | ₩14,752 | ₩15,503 | ₩14,081 | ₩14,296 | -3.09% | 3200.2만 |
|---|
| 2026.01.16 | ₩14,953 | ₩16,703 | ₩14,202 | ₩15,704 | +5.02% | 4451.5만 |
|---|
| 2026.01.15 | ₩14,376 | ₩15,322 | ₩14,095 | ₩14,564 | +1.31% | 2601.7만 |
|---|
| 2026.01.14 | ₩13,277 | ₩14,846 | ₩12,967 | ₩14,779 | +11.31% | 2683.8만 |
|---|
| 2026.01.13 | ₩14,390 | ₩14,859 | ₩13,384 | ₩13,598 | -5.50% | 1939.2만 |
|---|
| 2026.01.12 | ₩15,181 | ₩15,865 | ₩13,612 | ₩14,296 | -5.83% | 3231.5만 |
|---|
| 2026.01.09 | ₩14,182 | ₩15,255 | ₩13,451 | ₩14,725 | +3.83% | 2562.5만 |
|---|
| 2026.01.08 | ₩13,451 | ₩14,591 | ₩13,290 | ₩13,786 | +2.49% | 2122.5만 |
|---|
| 2026.01.07 | ₩14,112 | ₩14,112 | ₩12,928 | ₩13,183 | -6.59% | 2366.9만 |
|---|
| 2026.01.06 | ₩13,645 | ₩14,443 | ₩13,424 | ₩14,269 | +4.57% | 2059.3만 |
|---|
| 2026.01.05 | ₩12,343 | ₩14,168 | ₩12,137 | ₩13,759 | +11.47% | 2827.2만 |
|---|
| 2026.01.02 | ₩10,621 | ₩12,277 | ₩10,136 | ₩12,110 | +14.02% | 2473.1만 |
|---|
| 2025.12.31 | ₩10,682 | ₩10,682 | ₩10,004 | ₩10,192 | -4.58% | 1282.3만 |
|---|
| 2025.12.30 | ₩9,615 | ₩10,849 | ₩9,615 | ₩10,648 | +10.74% | 2070.4만 |
|---|
| 2025.12.29 | ₩9,387 | ₩9,843 | ₩9,253 | ₩9,387 | 0.00% | 950.9만 |
|---|
| 2025.12.26 | ₩10,487 | ₩10,527 | ₩9,495 | ₩9,589 | -8.57% | 1229.1만 |
|---|
| 2025.12.24 | ₩11,131 | ₩11,506 | ₩10,112 | ₩10,487 | -5.78% | 979.9만 |
|---|
| 2025.12.23 | ₩10,957 | ₩12,056 | ₩10,608 | ₩10,742 | -1.96% | 1597.3만 |
|---|
| 2025.12.22 | ₩11,426 | ₩11,855 | ₩10,943 | ₩11,426 | 0.00% | 2548.9만 |
|---|
| 2025.12.19 | ₩9,790 | ₩11,265 | ₩9,656 | ₩10,729 | +9.59% | 3533.5만 |
|---|
| 2025.12.18 | ₩9,320 | ₩10,031 | ₩9,294 | ₩9,414 | +1.01% | 1452.3만 |
|---|
| 2025.12.17 | ₩9,092 | ₩9,414 | ₩8,502 | ₩8,636 | -5.01% | 779.2만 |
|---|
| 2025.12.16 | ₩8,932 | ₩9,173 | ₩8,476 | ₩8,838 | -1.05% | 795.8만 |
|---|
| 2025.12.15 | ₩10,112 | ₩10,393 | ₩8,824 | ₩9,240 | -8.62% | 1332.1만 |
|---|
| 2025.12.12 | ₩10,434 | ₩10,997 | ₩9,642 | ₩9,776 | -6.30% | 1289.3만 |
|---|
| 2025.12.11 | ₩9,924 | ₩10,393 | ₩9,401 | ₩10,286 | +3.65% | 1511.1만 |
|---|
| 2025.12.10 | ₩9,696 | ₩10,219 | ₩9,052 | ₩10,031 | +3.46% | 1961.5만 |
|---|
| 2025.12.09 | ₩9,113 | ₩9,897 | ₩8,864 | ₩9,776 | +7.28% | 1243.4만 |
|---|
| 2025.12.08 | ₩8,831 | ₩9,428 | ₩8,529 | ₩9,146 | +3.57% | 1291.8만 |
|---|
| 2025.12.05 | ₩8,234 | ₩8,717 | ₩8,167 | ₩8,569 | +4.07% | 605.1만 |
|---|
| 2025.12.04 | ₩7,564 | ₩8,375 | ₩7,443 | ₩8,234 | +8.87% | 701.9만 |
|---|
| 2025.12.03 | ₩7,000 | ₩7,483 | ₩6,947 | ₩7,470 | +6.70% | 389.5만 |
|---|
| 2025.12.02 | ₩6,933 | ₩7,282 | ₩6,893 | ₩7,000 | +0.97% | 388.8만 |
|---|
| 2025.12.01 | ₩7,121 | ₩7,161 | ₩6,866 | ₩6,866 | -3.58% | 386.2만 |
|---|
| 2025.11.28 | ₩7,282 | ₩7,483 | ₩7,228 | ₩7,389 | +1.47% | 263.8만 |
|---|
| 2025.11.26 | ₩7,295 | ₩7,369 | ₩7,153 | ₩7,202 | -1.29% | 371.3만 |
|---|
| 2025.11.25 | ₩7,161 | ₩7,282 | ₩7,021 | ₩7,255 | +1.31% | 358.2만 |
|---|
| 2025.11.24 | ₩7,188 | ₩7,269 | ₩6,866 | ₩7,228 | +0.56% | 503.2만 |
|---|
| 2025.11.21 | ₩6,786 | ₩7,248 | ₩6,531 | ₩7,108 | +4.74% | 563.5만 |
|---|
| 2025.11.20 | ₩7,497 | ₩7,711 | ₩6,746 | ₩6,786 | -9.48% | 733.7만 |
|---|
| 2025.11.19 | ₩7,792 | ₩8,194 | ₩7,262 | ₩7,349 | -5.68% | 1101.6만 |
|---|
| 2025.11.18 | ₩7,148 | ₩7,396 | ₩6,907 | ₩7,282 | +1.88% | 490.3만 |
|---|
| 2025.11.17 | ₩7,228 | ₩7,564 | ₩7,134 | ₩7,336 | +1.48% | 516.5만 |
|---|
| 2025.11.14 | ₩7,202 | ₩7,523 | ₩7,121 | ₩7,255 | +0.74% | 499.5만 |
|---|
| 2025.11.13 | ₩8,033 | ₩8,167 | ₩7,416 | ₩7,456 | -7.18% | 598.2만 |
|---|
| 2025.11.12 | ₩8,328 | ₩8,502 | ₩7,845 | ₩8,006 | -3.86% | 525.7만 |
|---|
| 2025.11.11 | ₩8,489 | ₩8,610 | ₩8,060 | ₩8,221 | -3.16% | 611.4만 |
|---|
| 2025.11.10 | ₩8,797 | ₩8,944 | ₩8,020 | ₩8,274 | -5.95% | 621.5만 |
|---|
| 2025.11.07 | ₩7,671 | ₩8,945 | ₩7,671 | ₩8,797 | +14.69% | 655.8만 |
|---|
| 2025.11.06 | ₩8,704 | ₩9,012 | ₩7,872 | ₩8,020 | -7.86% | 1442.9만 |
|---|
| 2025.11.05 | ₩9,361 | ₩9,984 | ₩9,253 | ₩9,790 | +4.58% | 838.7만 |
|---|
| 2025.11.04 | ₩9,441 | ₩9,642 | ₩9,186 | ₩9,320 | -1.28% | 578.9만 |
|---|
| 2025.11.03 | ₩10,460 | ₩10,472 | ₩9,723 | ₩9,884 | -5.51% | 567.8만 |
|---|
| 2025.10.31 | ₩10,420 | ₩10,648 | ₩10,246 | ₩10,554 | +1.29% | 488.6만 |
|---|
| 2025.10.30 | ₩10,286 | ₩10,628 | ₩10,152 | ₩10,246 | -0.39% | 440.8만 |
|---|
| 2025.10.29 | ₩10,568 | ₩10,910 | ₩10,407 | ₩10,527 | -0.38% | 450.7만 |
|---|
| 2025.10.28 | ₩11,185 | ₩11,252 | ₩10,501 | ₩10,527 | -5.88% | 451.8만 |
|---|
| 2025.10.27 | ₩11,332 | ₩11,372 | ₩10,749 | ₩11,050 | -2.49% | 456.2만 |
|---|
| 2025.10.24 | ₩10,755 | ₩11,010 | ₩10,662 | ₩10,729 | -0.25% | 550.4만 |
|---|
| 2025.10.23 | ₩10,447 | ₩10,742 | ₩10,299 | ₩10,380 | -0.64% | 477.4만 |
|---|
| 2025.10.22 | ₩10,393 | ₩10,594 | ₩9,978 | ₩10,246 | -1.42% | 896.8만 |
|---|
| 2025.10.21 | ₩10,997 | ₩11,071 | ₩10,581 | ₩10,688 | -2.80% | 660.6만 |
|---|
| 2025.10.20 | ₩10,970 | ₩11,158 | ₩10,729 | ₩11,064 | +0.86% | 587.4만 |
|---|
| 2025.10.17 | ₩11,278 | ₩11,560 | ₩10,574 | ₩10,688 | -5.23% | 926.4만 |
|---|
| 2025.10.16 | ₩12,004 | ₩12,472 | ₩11,386 | ₩11,466 | -4.48% | 729.8만 |
|---|
| 2025.10.15 | ₩13,129 | ₩13,290 | ₩11,748 | ₩11,989 | -8.68% | 1023.8만 |
|---|
| 2025.10.14 | ₩11,868 | ₩13,156 | ₩11,560 | ₩12,794 | +7.80% | 1043.6만 |
|---|
| 2025.10.13 | ₩11,922 | ₩12,177 | ₩11,701 | ₩12,150 | +1.91% | 666.6만 |
|---|
| 2025.10.10 | ₩12,767 | ₩12,888 | ₩11,694 | ₩11,721 | -8.19% | 1531.2만 |
|---|