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 | ₩12,607 | ₩12,848 | -2.54% | 912.7만 |
| 2026.10.08 | ₩13,519 | ₩13,733 | ₩12,821 | ₩13,090 | -3.17% | 1115.5만 |
| 2026.10.07 | ₩13,867 | ₩13,941 | ₩13,277 | ₩13,733 | -0.97% | 1411.9만 |
| 2026.10.06 | ₩14,149 | ₩14,954 | ₩14,136 | ₩14,243 | +0.66% | 1891.1만 |
| 2026.10.05 | ₩14,618 | ₩14,726 | ₩13,733 | ₩13,988 | -4.31% | 1801.7만 |
| 2026.10.02 | ₩14,525 | ₩15,235 | ₩14,196 | ₩14,592 | +0.46% | 1536.4만 |
| 2026.10.01 | ₩14,310 | ₩14,685 | ₩13,914 | ₩14,176 | -0.94% | 1258.7만 |
| 2026.09.30 | ₩14,565 | ₩15,222 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,002 |
| -3.87% |
| 1194.2만 |
| 2026.09.29 | ₩15,356 | ₩15,584 | ₩14,283 | ₩14,390 | -6.29% | 1379.4만 |
|---|
| 2026.09.28 | ₩15,168 | ₩15,718 | ₩14,981 | ₩15,021 | -0.97% | 1186.7만 |
|---|
| 2026.09.25 | ₩15,825 | ₩16,188 | ₩15,483 | ₩15,584 | -1.53% | 1333.6만 |
|---|
| 2026.09.24 | ₩14,981 | ₩15,899 | ₩14,766 | ₩15,557 | +3.85% | 1441.6만 |
|---|
| 2026.09.23 | ₩15,678 | ₩15,752 | ₩14,887 | ₩15,115 | -3.59% | 1262.8만 |
|---|
| 2026.09.22 | ₩15,671 | ₩15,960 | ₩15,343 | ₩15,772 | +0.64% | 1257.9만 |
|---|
| 2026.09.21 | ₩14,806 | ₩15,690 | ₩14,753 | ₩15,557 | +5.07% | 1400.2만 |
|---|
| 2026.09.18 | ₩15,718 | ₩15,758 | ₩14,263 | ₩14,404 | -8.36% | 3173.3만 |
|---|
| 2026.09.17 | ₩14,974 | ₩15,725 | ₩14,927 | ₩15,490 | +3.45% | 1297.7만 |
|---|
| 2026.09.16 | ₩14,404 | ₩14,565 | ₩13,814 | ₩14,471 | +0.47% | 958.5만 |
|---|
| 2026.09.15 | ₩13,854 | ₩14,672 | ₩13,788 | ₩14,417 | +4.07% | 1030.9만 |
|---|
| 2026.09.14 | ₩13,774 | ₩14,665 | ₩13,693 | ₩14,069 | +2.14% | 966.1만 |
|---|
| 2026.09.11 | ₩14,558 | ₩15,034 | ₩14,203 | ₩14,243 | -2.16% | 1199만 |
|---|
| 2026.09.10 | ₩14,082 | ₩15,215 | ₩13,988 | ₩14,578 | +3.52% | 1394.5만 |
|---|
| 2026.09.09 | ₩15,276 | ₩15,422 | ₩14,337 | ₩14,350 | -6.06% | 1246.7만 |
|---|
| 2026.09.08 | ₩14,377 | ₩15,235 | ₩14,243 | ₩15,061 | +4.76% | 1529.8만 |
|---|
| 2026.09.04 | ₩14,189 | ₩14,377 | ₩13,881 | ₩14,122 | -0.47% | 895.1만 |
|---|
| 2026.09.03 | ₩14,149 | ₩14,330 | ₩13,660 | ₩13,908 | -1.71% | 1188.3만 |
|---|
| 2026.09.02 | ₩13,760 | ₩14,055 | ₩13,599 | ₩13,854 | +0.68% | 1033만 |
|---|
| 2026.09.01 | ₩13,975 | ₩14,243 | ₩13,666 | ₩13,760 | -1.54% | 816.2만 |
|---|
| 2026.08.31 | ₩14,390 | ₩14,766 | ₩14,122 | ₩14,350 | -0.28% | 1085.1만 |
|---|
| 2026.08.28 | ₩14,974 | ₩14,997 | ₩14,323 | ₩14,578 | -2.64% | 978.3만 |
|---|
| 2026.08.27 | ₩15,249 | ₩15,344 | ₩14,939 | ₩15,115 | -0.88% | 784.7만 |
|---|
| 2026.08.26 | ₩15,624 | ₩15,933 | ₩15,048 | ₩15,115 | -3.26% | 787만 |
|---|
| 2026.08.25 | ₩15,396 | ₩15,893 | ₩15,021 | ₩15,396 | 0.00% | 1080만 |
|---|
| 2026.08.24 | ₩15,758 | ₩15,776 | ₩15,262 | ₩15,262 | -3.15% | 1097.1만 |
|---|
| 2026.08.21 | ₩16,094 | ₩16,530 | ₩15,812 | ₩16,121 | +0.17% | 1147.2만 |
|---|
| 2026.08.20 | ₩16,483 | ₩16,590 | ₩15,262 | ₩15,785 | -4.23% | 1512.4만 |
|---|
| 2026.08.19 | ₩16,858 | ₩16,959 | ₩16,013 | ₩16,630 | -1.35% | 1387.3만 |
|---|
| 2026.08.18 | ₩16,898 | ₩17,971 | ₩16,496 | ₩17,354 | +2.70% | 1463.7만 |
|---|
| 2026.08.17 | ₩18,126 | ₩19,031 | ₩17,938 | ₩17,985 | -0.78% | 1701.8만 |
|---|
| 2026.08.14 | ₩17,971 | ₩18,803 | ₩17,656 | ₩18,213 | +1.34% | 1419.2만 |
|---|
| 2026.08.13 | ₩17,368 | ₩18,655 | ₩17,260 | ₩17,703 | +1.93% | 1633.9만 |
|---|
| 2026.08.12 | ₩18,307 | ₩18,501 | ₩17,582 | ₩18,092 | -1.17% | 1654.5만 |
|---|
| 2026.08.11 | ₩17,797 | ₩18,333 | ₩16,858 | ₩18,119 | +1.81% | 1704.3만 |
|---|
| 2026.08.10 | ₩17,958 | ₩18,588 | ₩17,569 | ₩17,596 | -2.02% | 1922.7만 |
|---|
| 2026.08.07 | ₩16,657 | ₩18,345 | ₩16,657 | ₩18,226 | +9.42% | 3300만 |
|---|
| 2026.08.06 | ₩16,416 | ₩17,100 | ₩15,168 | ₩15,866 | -3.35% | 3329.6만 |
|---|
| 2026.08.05 | ₩14,283 | ₩14,471 | ₩13,827 | ₩14,377 | +0.66% | 1983.5만 |
|---|
| 2026.08.04 | ₩13,277 | ₩14,357 | ₩13,277 | ₩14,256 | +7.37% | 2015.3만 |
|---|
| 2026.08.03 | ₩11,252 | ₩13,063 | ₩11,212 | ₩12,929 | +14.90% | 1915만 |
|---|
| 2026.07.31 | ₩11,829 | ₩11,963 | ₩10,997 | ₩11,561 | -2.27% | 1900.8만 |
|---|
| 2026.07.30 | ₩10,863 | ₩11,427 | ₩10,675 | ₩11,359 | +4.57% | 1716.5만 |
|---|
| 2026.07.29 | ₩11,507 | ₩11,587 | ₩10,407 | ₩10,434 | -9.32% | 1574.5만 |
|---|
| 2026.07.28 | ₩11,400 | ₩11,601 | ₩10,756 | ₩11,494 | +0.82% | 1207.6만 |
|---|
| 2026.07.27 | ₩11,802 | ₩12,379 | ₩11,507 | ₩11,842 | +0.34% | 1282.7만 |
|---|
| 2026.07.24 | ₩12,325 | ₩12,379 | ₩11,601 | ₩11,655 | -5.44% | 1336.2만 |
|---|
| 2026.07.23 | ₩11,896 | ₩12,727 | ₩11,849 | ₩12,446 | +4.62% | 1517.9만 |
|---|
| 2026.07.22 | ₩12,406 | ₩12,741 | ₩11,936 | ₩12,057 | -2.81% | 1133만 |
|---|
| 2026.07.21 | ₩11,722 | ₩12,788 | ₩11,614 | ₩12,634 | +7.78% | 2003.5만 |
|---|
| 2026.07.20 | ₩11,400 | ₩11,903 | ₩11,292 | ₩11,534 | +1.18% | 1702.1만 |
|---|
| 2026.07.17 | ₩11,118 | ₩11,748 | ₩10,810 | ₩11,333 | +1.93% | 1382.4만 |
|---|
| 2026.07.16 | ₩12,218 | ₩12,224 | ₩11,212 | ₩11,333 | -7.24% | 1858.5만 |
|---|
| 2026.07.15 | ₩13,291 | ₩13,814 | ₩12,459 | ₩12,553 | -5.55% | 1940.3만 |
|---|
| 2026.07.14 | ₩13,277 | ₩13,680 | ₩12,768 | ₩13,063 | -1.62% | 1326.9만 |
|---|
| 2026.07.13 | ₩13,452 | ₩13,599 | ₩12,607 | ₩12,862 | -4.39% | 1733.4만 |
|---|
| 2026.07.10 | ₩14,002 | ₩14,028 | ₩13,438 | ₩13,653 | -2.49% | 1086만 |
|---|
| 2026.07.09 | ₩14,149 | ₩14,437 | ₩13,867 | ₩14,042 | -0.76% | 1250.5만 |
|---|
| 2026.07.08 | ₩13,720 | ₩14,712 | ₩13,662 | ₩14,189 | +3.42% | 1444.2만 |
|---|
| 2026.07.07 | ₩14,887 | ₩14,994 | ₩13,579 | ₩13,693 | -8.02% | 1669.3만 |
|---|
| 2026.07.06 | ₩14,913 | ₩15,584 | ₩14,873 | ₩15,235 | +2.16% | 1740만 |
|---|
| 2026.07.02 | ₩15,986 | ₩17,100 | ₩14,940 | ₩15,168 | -5.12% | 2091만 |
|---|
| 2026.07.01 | ₩16,094 | ₩17,193 | ₩15,933 | ₩16,053 | -0.25% | 2196.4만 |
|---|
| 2026.06.30 | ₩16,174 | ₩16,764 | ₩15,732 | ₩16,402 | +1.41% | 3523.5만 |
|---|
| 2026.06.29 | ₩15,195 | ₩15,946 | ₩14,672 | ₩15,678 | +3.18% | 2965.4만 |
|---|
| 2026.06.26 | ₩14,390 | ₩15,041 | ₩14,216 | ₩14,659 | +1.86% | 3428.5만 |
|---|
| 2026.06.25 | ₩15,155 | ₩15,249 | ₩13,559 | ₩14,484 | -4.42% | 2739.9만 |
|---|
| 2026.06.24 | ₩16,483 | ₩16,590 | ₩15,128 | ₩15,262 | -7.40% | 2110.2만 |
|---|
| 2026.06.23 | ₩16,892 | ₩17,770 | ₩16,362 | ₩16,389 | -2.98% | 2695.8만 |
|---|
| 2026.06.22 | ₩18,816 | ₩18,816 | ₩16,898 | ₩17,462 | -7.20% | 3317.3만 |
|---|
| 2026.06.18 | ₩18,897 | ₩19,286 | ₩17,784 | ₩19,245 | +1.85% | 4678.5만 |
|---|
| 2026.06.17 | ₩18,461 | ₩20,090 | ₩18,166 | ₩19,259 | +4.32% | 3579.5만 |
|---|
| 2026.06.16 | ₩19,453 | ₩19,554 | ₩17,676 | ₩18,105 | -6.93% | 4641.3만 |
|---|
| 2026.06.15 | ₩21,405 | ₩21,458 | ₩19,735 | ₩19,889 | -7.08% | 4221.6만 |
|---|
| 2026.06.12 | ₩21,834 | ₩22,048 | ₩19,735 | ₩20,278 | -7.13% | 6421.9만 |
|---|
| 2026.06.11 | ₩20,144 | ₩23,168 | ₩19,715 | ₩22,920 | +13.78% | 7126만 |
|---|
| 2026.06.10 | ₩21,311 | ₩21,472 | ₩19,862 | ₩19,943 | -6.42% | 3131.3만 |
|---|
| 2026.06.09 | ₩22,799 | ₩24,181 | ₩19,795 | ₩21,123 | -7.35% | 6915.2만 |
|---|
| 2026.06.08 | ₩25,964 | ₩26,246 | ₩24,275 | ₩24,905 | -4.08% | 3348.1만 |
|---|
| 2026.06.05 | ₩27,896 | ₩28,419 | ₩23,631 | ₩24,744 | -11.30% | 5405만 |
|---|
| 2026.06.04 | ₩25,884 | ₩30,511 | ₩25,200 | ₩28,741 | +11.04% | 7496.3만 |
|---|
| 2026.06.03 | ₩26,152 | ₩26,836 | ₩24,503 | ₩24,972 | -4.51% | 4162.3만 |
|---|
| 2026.06.02 | ₩28,137 | ₩29,706 | ₩27,225 | ₩27,601 | -1.91% | 3639.5만 |
|---|
| 2026.06.01 | ₩30,310 | ₩30,538 | ₩27,225 | ₩27,735 | -8.50% | 5716.8만 |
|---|
| 2026.05.29 | ₩32,040 | ₩33,247 | ₩29,056 | ₩32,952 | +2.85% | 6462.5만 |
|---|
| 2026.05.28 | ₩30,766 | ₩35,728 | ₩30,591 | ₩34,736 | +12.90% | 8674.2만 |
|---|
| 2026.05.27 | ₩32,603 | ₩33,421 | ₩29,679 | ₩32,187 | -1.28% | 1.2억 |
|---|
| 2026.05.26 | ₩26,347 | ₩30,980 | ₩25,750 | ₩29,559 | +12.19% | 1.1억 |
|---|
| 2026.05.22 | ₩21,083 | ₩23,993 | ₩21,056 | ₩23,457 | +11.26% | 5544.8만 |
|---|
| 2026.05.21 | ₩19,447 | ₩20,633 | ₩18,163 | ₩20,586 | +5.86% | 4469.3만 |
|---|
| 2026.05.20 | ₩18,796 | ₩20,278 | ₩17,880 | ₩19,809 | +5.39% | 5272.5만 |
|---|
| 2026.05.19 | ₩18,434 | ₩19,393 | ₩17,247 | ₩18,655 | +1.20% | 5368.3만 |
|---|
| 2026.05.18 | ₩20,640 | ₩21,217 | ₩17,395 | ₩18,722 | -9.29% | 8261.6만 |
|---|
| 2026.05.15 | ₩18,414 | ₩19,540 | ₩18,052 | ₩18,856 | +2.40% | 5355.2만 |
|---|
| 2026.05.14 | ₩16,033 | ₩19,581 | ₩15,933 | ₩18,763 | +17.02% | 6785.8만 |
|---|
| 2026.05.13 | ₩15,812 | ₩15,812 | ₩14,632 | ₩15,369 | -2.80% | 2964.2만 |
|---|
| 2026.05.12 | ₩15,825 | ₩16,590 | ₩14,793 | ₩15,504 | -2.03% | 2763.1만 |
|---|
| 2026.05.11 | ₩14,773 | ₩17,260 | ₩14,437 | ₩16,308 | +10.39% | 4738.7만 |
|---|
| 2026.05.08 | ₩12,620 | ₩14,900 | ₩12,553 | ₩14,846 | +17.64% | 5602.4만 |
|---|
| 2026.05.07 | ₩12,540 | ₩13,519 | ₩11,869 | ₩12,338 | -1.60% | 3200.7만 |
|---|
| 2026.05.06 | ₩11,822 | ₩13,090 | ₩11,601 | ₩12,929 | +9.36% | 3112.8만 |
|---|
| 2026.05.05 | ₩11,909 | ₩12,124 | ₩11,131 | ₩11,655 | -2.14% | 2259.9만 |
|---|
| 2026.05.04 | ₩12,258 | ₩12,392 | ₩11,534 | ₩11,587 | -5.47% | 2271.8만 |
|---|
| 2026.05.01 | ₩12,459 | ₩12,821 | ₩11,869 | ₩12,526 | +0.54% | 1486.8만 |
|---|
| 2026.04.30 | ₩11,809 | ₩12,593 | ₩11,655 | ₩12,325 | +4.37% | 1438.2만 |
|---|
| 2026.04.29 | ₩12,043 | ₩12,057 | ₩11,359 | ₩11,534 | -4.23% | 1475.8만 |
|---|
| 2026.04.28 | ₩12,218 | ₩12,392 | ₩11,842 | ₩12,124 | -0.77% | 1686.3만 |
|---|
| 2026.04.27 | ₩12,955 | ₩12,996 | ₩12,097 | ₩12,513 | -3.42% | 2425.2만 |
|---|
| 2026.04.24 | ₩13,787 | ₩13,800 | ₩12,781 | ₩12,982 | -5.84% | 2634.1만 |
|---|
| 2026.04.23 | ₩14,846 | ₩14,994 | ₩12,982 | ₩13,465 | -9.30% | 5469.8만 |
|---|
| 2026.04.22 | ₩14,390 | ₩16,496 | ₩14,390 | ₩16,000 | +11.18% | 4839.8만 |
|---|
| 2026.04.21 | ₩13,894 | ₩14,739 | ₩13,520 | ₩13,827 | -0.48% | 3013만 |
|---|
| 2026.04.20 | ₩13,867 | ₩14,283 | ₩13,385 | ₩13,693 | -1.26% | 2203.1만 |
|---|
| 2026.04.17 | ₩14,954 | ₩15,262 | ₩13,814 | ₩13,867 | -7.26% | 2498.4만 |
|---|
| 2026.04.16 | ₩13,706 | ₩15,155 | ₩13,318 | ₩15,048 | +9.78% | 3425.3만 |
|---|
| 2026.04.15 | ₩13,197 | ₩13,331 | ₩12,674 | ₩13,291 | +0.71% | 1684.1만 |
|---|
| 2026.04.14 | ₩14,082 | ₩14,136 | ₩12,687 | ₩13,157 | -6.57% | 2254.1만 |
|---|
| 2026.04.13 | ₩12,312 | ₩13,613 | ₩12,151 | ₩13,398 | +8.82% | 1594.5만 |
|---|
| 2026.04.10 | ₩12,674 | ₩13,022 | ₩12,151 | ₩12,459 | -1.69% | 1431.3만 |
|---|
| 2026.04.09 | ₩12,781 | ₩13,090 | ₩12,204 | ₩12,365 | -3.25% | 1284.7만 |
|---|
| 2026.04.08 | ₩13,921 | ₩14,176 | ₩12,459 | ₩12,888 | -7.42% | 2249.7만 |
|---|
| 2026.04.07 | ₩13,130 | ₩13,358 | ₩12,084 | ₩12,942 | -1.43% | 1731.4만 |
|---|
| 2026.04.06 | ₩12,929 | ₩13,492 | ₩12,875 | ₩13,291 | +2.80% | 1724.2만 |
|---|
| 2026.04.02 | ₩11,641 | ₩13,331 | ₩11,547 | ₩13,049 | +12.10% | 2842.1만 |
|---|
| 2026.04.01 | ₩11,735 | ₩12,714 | ₩11,681 | ₩12,178 | +3.77% | 1851.3만 |
|---|
| 2026.03.31 | ₩10,535 | ₩11,574 | ₩10,494 | ₩11,400 | +8.21% | 1596.4만 |
|---|
| 2026.03.30 | ₩10,984 | ₩11,064 | ₩9,965 | ₩10,340 | -5.86% | 1734.9만 |
|---|
| 2026.03.27 | ₩11,722 | ₩11,856 | ₩10,877 | ₩10,944 | -6.64% | 1743.6만 |
|---|
| 2026.03.26 | ₩11,936 | ₩12,493 | ₩11,722 | ₩11,896 | -0.34% | 1792만 |
|---|
| 2026.03.25 | ₩12,540 | ₩13,438 | ₩12,070 | ₩12,285 | -2.03% | 3657.7만 |
|---|
| 2026.03.24 | ₩12,540 | ₩13,130 | ₩12,070 | ₩12,137 | -3.21% | 2097만 |
|---|
| 2026.03.23 | ₩12,137 | ₩12,942 | ₩11,688 | ₩12,580 | +3.65% | 1893.1만 |
|---|
| 2026.03.20 | ₩12,969 | ₩13,478 | ₩11,983 | ₩12,338 | -4.86% | 2199.4만 |
|---|
| 2026.03.19 | ₩12,553 | ₩13,271 | ₩12,097 | ₩12,915 | +2.88% | 1306.9만 |
|---|
| 2026.03.18 | ₩13,250 | ₩13,505 | ₩12,801 | ₩12,808 | -3.34% | 1223.3만 |
|---|
| 2026.03.17 | ₩12,848 | ₩13,827 | ₩12,794 | ₩13,586 | +5.74% | 1843.6만 |
|---|
| 2026.03.16 | ₩13,371 | ₩13,653 | ₩12,352 | ₩12,794 | -4.31% | 1419.4만 |
|---|
| 2026.03.13 | ₩12,875 | ₩13,425 | ₩12,526 | ₩12,862 | -0.10% | 1456.7만 |
|---|
| 2026.03.12 | ₩12,499 | ₩13,022 | ₩12,124 | ₩12,714 | +1.72% | 1561.2만 |
|---|
| 2026.03.11 | ₩12,540 | ₩13,177 | ₩12,271 | ₩12,687 | +1.18% | 1449.7만 |
|---|
| 2026.03.10 | ₩12,741 | ₩13,009 | ₩12,285 | ₩12,379 | -2.84% | 1220.7만 |
|---|
| 2026.03.09 | ₩11,681 | ₩12,982 | ₩11,587 | ₩12,942 | +10.79% | 2081.3만 |
|---|
| 2026.03.06 | ₩11,789 | ₩12,674 | ₩11,373 | ₩11,467 | -2.73% | 1790.2만 |
|---|
| 2026.03.05 | ₩12,338 | ₩12,766 | ₩11,628 | ₩12,164 | -1.41% | 1382.2만 |
|---|
| 2026.03.04 | ₩12,137 | ₩12,560 | ₩11,836 | ₩12,446 | +2.54% | 1369.9만 |
|---|
| 2026.03.03 | ₩12,285 | ₩12,566 | ₩11,480 | ₩12,003 | -2.29% | 1646.7만 |
|---|
| 2026.03.02 | ₩12,124 | ₩13,948 | ₩12,124 | ₩12,768 | +5.31% | 2424.4만 |
|---|
| 2026.02.27 | ₩12,432 | ₩12,789 | ₩11,440 | ₩12,164 | -2.16% | 1610.1만 |
|---|
| 2026.02.26 | ₩11,534 | ₩13,143 | ₩11,413 | ₩12,808 | +11.05% | 3002.6만 |
|---|
| 2026.02.25 | ₩11,212 | ₩11,641 | ₩10,944 | ₩11,561 | +3.11% | 1521.9만 |
|---|
| 2026.02.24 | ₩10,783 | ₩11,333 | ₩10,447 | ₩11,292 | +4.73% | 985.5만 |
|---|
| 2026.02.23 | ₩10,421 | ₩10,930 | ₩10,287 | ₩10,890 | +4.50% | 1031.6만 |
|---|
| 2026.02.20 | ₩11,386 | ₩11,869 | ₩10,689 | ₩10,716 | -5.89% | 1350.9만 |
|---|
| 2026.02.19 | ₩10,944 | ₩11,574 | ₩10,689 | ₩11,534 | +5.39% | 1245.5만 |
|---|
| 2026.02.18 | ₩10,917 | ₩11,641 | ₩10,769 | ₩11,266 | +3.19% | 1539.9만 |
|---|
| 2026.02.17 | ₩10,421 | ₩10,917 | ₩10,092 | ₩10,729 | +2.96% | 1421.7만 |
|---|
| 2026.02.13 | ₩10,903 | ₩11,393 | ₩10,260 | ₩10,756 | -1.35% | 1666.8만 |
|---|
| 2026.02.12 | ₩11,903 | ₩11,923 | ₩10,474 | ₩10,582 | -11.10% | 2318.7만 |
|---|
| 2026.02.11 | ₩12,714 | ₩12,714 | ₩11,520 | ₩12,084 | -4.96% | 2092.1만 |
|---|
| 2026.02.10 | ₩13,331 | ₩13,452 | ₩12,566 | ₩12,580 | -5.63% | 1724.6만 |
|---|
| 2026.02.09 | ₩13,224 | ₩13,948 | ₩13,157 | ₩13,532 | +2.33% | 2278.5만 |
|---|
| 2026.02.06 | ₩12,352 | ₩13,606 | ₩11,822 | ₩13,465 | +9.01% | 2643.2만 |
|---|
| 2026.02.05 | ₩12,882 | ₩13,478 | ₩11,601 | ₩11,802 | -8.38% | 2809.5만 |
|---|
| 2026.02.04 | ₩15,021 | ₩15,025 | ₩12,835 | ₩13,452 | -10.45% | 2936.9만 |
|---|
| 2026.02.03 | ₩15,349 | ₩15,356 | ₩14,216 | ₩15,101 | -1.62% | 2990.5만 |
|---|
| 2026.02.02 | ₩15,705 | ₩15,732 | ₩14,525 | ₩14,592 | -7.09% | 2884.1만 |
|---|
| 2026.01.30 | ₩17,435 | ₩18,897 | ₩15,302 | ₩15,758 | -9.62% | 4274.3만 |
|---|
| 2026.01.29 | ₩18,226 | ₩18,240 | ₩16,469 | ₩17,180 | -5.74% | 3917.4만 |
|---|
| 2026.01.28 | ₩18,481 | ₩18,642 | ₩17,248 | ₩17,824 | -3.56% | 5436.4만 |
|---|
| 2026.01.27 | ₩16,395 | ₩19,514 | ₩15,732 | ₩19,044 | +16.16% | 9612.1만 |
|---|
| 2026.01.26 | ₩16,898 | ₩16,898 | ₩14,323 | ₩14,699 | -13.02% | 3818.8만 |
|---|
| 2026.01.23 | ₩17,207 | ₩18,426 | ₩16,536 | ₩16,791 | -2.42% | 5052만 |
|---|
| 2026.01.22 | ₩14,122 | ₩16,550 | ₩13,948 | ₩16,067 | +13.77% | 3377.7만 |
|---|
| 2026.01.21 | ₩14,900 | ₩15,209 | ₩12,754 | ₩13,680 | -8.19% | 3247.4만 |
|---|
| 2026.01.20 | ₩14,753 | ₩15,504 | ₩14,082 | ₩14,297 | -3.09% | 3200.2만 |
|---|
| 2026.01.16 | ₩14,954 | ₩16,704 | ₩14,203 | ₩15,705 | +5.02% | 4451.5만 |
|---|
| 2026.01.15 | ₩14,377 | ₩15,323 | ₩14,095 | ₩14,565 | +1.31% | 2601.7만 |
|---|
| 2026.01.14 | ₩13,277 | ₩14,846 | ₩12,967 | ₩14,779 | +11.31% | 2683.8만 |
|---|
| 2026.01.13 | ₩14,390 | ₩14,860 | ₩13,385 | ₩13,599 | -5.50% | 1939.2만 |
|---|
| 2026.01.12 | ₩15,182 | ₩15,866 | ₩13,613 | ₩14,297 | -5.83% | 3231.5만 |
|---|
| 2026.01.09 | ₩14,183 | ₩15,255 | ₩13,452 | ₩14,726 | +3.83% | 2562.5만 |
|---|
| 2026.01.08 | ₩13,452 | ₩14,592 | ₩13,291 | ₩13,787 | +2.49% | 2122.5만 |
|---|
| 2026.01.07 | ₩14,113 | ₩14,113 | ₩12,929 | ₩13,183 | -6.59% | 2366.9만 |
|---|
| 2026.01.06 | ₩13,646 | ₩14,444 | ₩13,425 | ₩14,270 | +4.57% | 2059.3만 |
|---|
| 2026.01.05 | ₩12,344 | ₩14,169 | ₩12,137 | ₩13,760 | +11.47% | 2827.2만 |
|---|
| 2026.01.02 | ₩10,622 | ₩12,278 | ₩10,136 | ₩12,110 | +14.02% | 2473.1만 |
|---|
| 2025.12.31 | ₩10,682 | ₩10,682 | ₩10,005 | ₩10,193 | -4.58% | 1282.3만 |
|---|
| 2025.12.30 | ₩9,616 | ₩10,850 | ₩9,616 | ₩10,649 | +10.74% | 2070.4만 |
|---|
| 2025.12.29 | ₩9,388 | ₩9,844 | ₩9,254 | ₩9,388 | 0.00% | 950.9만 |
|---|
| 2025.12.26 | ₩10,488 | ₩10,528 | ₩9,495 | ₩9,589 | -8.57% | 1229.1만 |
|---|
| 2025.12.24 | ₩11,131 | ₩11,507 | ₩10,112 | ₩10,488 | -5.78% | 979.9만 |
|---|
| 2025.12.23 | ₩10,957 | ₩12,057 | ₩10,608 | ₩10,743 | -1.96% | 1597.3만 |
|---|
| 2025.12.22 | ₩11,427 | ₩11,856 | ₩10,944 | ₩11,427 | 0.00% | 2548.9만 |
|---|
| 2025.12.19 | ₩9,790 | ₩11,266 | ₩9,656 | ₩10,729 | +9.59% | 3533.5만 |
|---|
| 2025.12.18 | ₩9,321 | ₩10,032 | ₩9,294 | ₩9,415 | +1.01% | 1452.3만 |
|---|
| 2025.12.17 | ₩9,093 | ₩9,415 | ₩8,503 | ₩8,637 | -5.01% | 779.2만 |
|---|
| 2025.12.16 | ₩8,932 | ₩9,173 | ₩8,476 | ₩8,838 | -1.05% | 795.8만 |
|---|
| 2025.12.15 | ₩10,112 | ₩10,394 | ₩8,825 | ₩9,240 | -8.62% | 1332.1만 |
|---|
| 2025.12.12 | ₩10,434 | ₩10,997 | ₩9,643 | ₩9,777 | -6.30% | 1289.3만 |
|---|
| 2025.12.11 | ₩9,924 | ₩10,394 | ₩9,401 | ₩10,287 | +3.65% | 1511.1만 |
|---|
| 2025.12.10 | ₩9,696 | ₩10,219 | ₩9,053 | ₩10,032 | +3.46% | 1961.5만 |
|---|
| 2025.12.09 | ₩9,113 | ₩9,898 | ₩8,865 | ₩9,777 | +7.28% | 1243.4만 |
|---|
| 2025.12.08 | ₩8,831 | ₩9,428 | ₩8,530 | ₩9,147 | +3.57% | 1291.8만 |
|---|
| 2025.12.05 | ₩8,235 | ₩8,717 | ₩8,168 | ₩8,570 | +4.07% | 605.1만 |
|---|
| 2025.12.04 | ₩7,564 | ₩8,375 | ₩7,443 | ₩8,235 | +8.87% | 701.9만 |
|---|
| 2025.12.03 | ₩7,001 | ₩7,484 | ₩6,947 | ₩7,470 | +6.70% | 389.5만 |
|---|
| 2025.12.02 | ₩6,934 | ₩7,282 | ₩6,893 | ₩7,001 | +0.97% | 388.8만 |
|---|
| 2025.12.01 | ₩7,121 | ₩7,162 | ₩6,867 | ₩6,867 | -3.58% | 386.2만 |
|---|
| 2025.11.28 | ₩7,282 | ₩7,484 | ₩7,229 | ₩7,390 | +1.47% | 263.8만 |
|---|
| 2025.11.26 | ₩7,296 | ₩7,370 | ₩7,154 | ₩7,202 | -1.29% | 371.3만 |
|---|
| 2025.11.25 | ₩7,162 | ₩7,282 | ₩7,021 | ₩7,256 | +1.31% | 358.2만 |
|---|
| 2025.11.24 | ₩7,189 | ₩7,269 | ₩6,867 | ₩7,229 | +0.56% | 503.2만 |
|---|
| 2025.11.21 | ₩6,786 | ₩7,249 | ₩6,531 | ₩7,108 | +4.74% | 563.5만 |
|---|
| 2025.11.20 | ₩7,497 | ₩7,712 | ₩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 | ₩7,229 | ₩7,564 | ₩7,135 | ₩7,336 | +1.48% | 516.5만 |
|---|
| 2025.11.14 | ₩7,202 | ₩7,524 | ₩7,121 | ₩7,256 | +0.74% | 499.5만 |
|---|
| 2025.11.13 | ₩8,033 | ₩8,168 | ₩7,417 | ₩7,457 | -7.18% | 598.2만 |
|---|
| 2025.11.12 | ₩8,328 | ₩8,503 | ₩7,846 | ₩8,007 | -3.86% | 525.7만 |
|---|
| 2025.11.11 | ₩8,489 | ₩8,610 | ₩8,060 | ₩8,221 | -3.16% | 611.4만 |
|---|
| 2025.11.10 | ₩8,798 | ₩8,944 | ₩8,020 | ₩8,275 | -5.95% | 621.5만 |
|---|
| 2025.11.07 | ₩7,671 | ₩8,945 | ₩7,671 | ₩8,798 | +14.69% | 655.8만 |
|---|
| 2025.11.06 | ₩8,704 | ₩9,012 | ₩7,872 | ₩8,020 | -7.86% | 1442.9만 |
|---|
| 2025.11.05 | ₩9,361 | ₩9,985 | ₩9,254 | ₩9,790 | +4.58% | 838.7만 |
|---|
| 2025.11.04 | ₩9,442 | ₩9,643 | ₩9,187 | ₩9,321 | -1.28% | 578.9만 |
|---|
| 2025.11.03 | ₩10,461 | ₩10,473 | ₩9,723 | ₩9,884 | -5.51% | 567.8만 |
|---|
| 2025.10.31 | ₩10,421 | ₩10,649 | ₩10,246 | ₩10,555 | +1.29% | 488.6만 |
|---|
| 2025.10.30 | ₩10,287 | ₩10,629 | ₩10,152 | ₩10,246 | -0.39% | 440.8만 |
|---|
| 2025.10.29 | ₩10,568 | ₩10,910 | ₩10,407 | ₩10,528 | -0.38% | 450.7만 |
|---|
| 2025.10.28 | ₩11,185 | ₩11,252 | ₩10,501 | ₩10,528 | -5.88% | 451.8만 |
|---|
| 2025.10.27 | ₩11,333 | ₩11,373 | ₩10,749 | ₩11,051 | -2.49% | 456.2만 |
|---|
| 2025.10.24 | ₩10,756 | ₩11,011 | ₩10,662 | ₩10,729 | -0.25% | 550.4만 |
|---|
| 2025.10.23 | ₩10,447 | ₩10,743 | ₩10,300 | ₩10,380 | -0.64% | 477.4만 |
|---|
| 2025.10.22 | ₩10,394 | ₩10,595 | ₩9,978 | ₩10,246 | -1.42% | 896.8만 |
|---|
| 2025.10.21 | ₩10,997 | ₩11,071 | ₩10,582 | ₩10,689 | -2.80% | 660.6만 |
|---|
| 2025.10.20 | ₩10,971 | ₩11,158 | ₩10,729 | ₩11,064 | +0.86% | 587.4만 |
|---|
| 2025.10.17 | ₩11,279 | ₩11,561 | ₩10,575 | ₩10,689 | -5.23% | 926.4만 |
|---|
| 2025.10.16 | ₩12,005 | ₩12,473 | ₩11,386 | ₩11,467 | -4.48% | 729.8만 |
|---|
| 2025.10.15 | ₩13,130 | ₩13,291 | ₩11,748 | ₩11,990 | -8.68% | 1023.8만 |
|---|
| 2025.10.14 | ₩11,869 | ₩13,157 | ₩11,561 | ₩12,794 | +7.80% | 1043.6만 |
|---|
| 2025.10.13 | ₩11,923 | ₩12,178 | ₩11,701 | ₩12,151 | +1.91% | 666.6만 |
|---|
| 2025.10.10 | ₩12,768 | ₩12,888 | ₩11,695 | ₩11,722 | -8.19% | 1531.2만 |
|---|