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 | ₩13,172 | ₩13,266 | ₩12,596 | ₩12,837 | -2.54% | 912.7만 |
| 2026.10.08 | ₩13,507 | ₩13,722 | ₩12,811 | ₩13,079 | -3.17% | 1115.5만 |
| 2026.10.07 | ₩13,856 | ₩13,930 | ₩13,266 | ₩13,722 | -0.97% | 1411.9만 |
| 2026.10.06 | ₩14,137 | ₩14,941 | ₩14,124 | ₩14,231 | +0.66% | 1891.1만 |
| 2026.10.05 | ₩14,606 | ₩14,713 | ₩13,722 | ₩13,976 | -4.31% | 1801.7만 |
| 2026.10.02 | ₩14,512 | ₩15,223 | ₩14,184 | ₩14,579 | +0.46% | 1536.4만 |
| 2026.10.01 | ₩14,298 | ₩14,673 | ₩13,903 | ₩14,164 | -0.94% | 1258.7만 |
| 2026.09.30 | ₩14,553 | ₩15,209 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,990 |
| -3.87% |
| 1194.2만 |
| 2026.09.29 | ₩15,343 | ₩15,571 | ₩14,271 | ₩14,378 | -6.29% | 1379.4만 |
|---|
| 2026.09.28 | ₩15,156 | ₩15,705 | ₩14,968 | ₩15,008 | -0.97% | 1186.7만 |
|---|
| 2026.09.25 | ₩15,812 | ₩16,174 | ₩15,471 | ₩15,571 | -1.53% | 1333.6만 |
|---|
| 2026.09.24 | ₩14,968 | ₩15,886 | ₩14,754 | ₩15,544 | +3.85% | 1441.6만 |
|---|
| 2026.09.23 | ₩15,665 | ₩15,739 | ₩14,874 | ₩15,102 | -3.59% | 1262.8만 |
|---|
| 2026.09.22 | ₩15,658 | ₩15,946 | ₩15,330 | ₩15,759 | +0.64% | 1257.9만 |
|---|
| 2026.09.21 | ₩14,794 | ₩15,677 | ₩14,740 | ₩15,544 | +5.07% | 1400.2만 |
|---|
| 2026.09.18 | ₩15,705 | ₩15,745 | ₩14,251 | ₩14,392 | -8.36% | 3173.3만 |
|---|
| 2026.09.17 | ₩14,961 | ₩15,712 | ₩14,914 | ₩15,477 | +3.45% | 1297.7만 |
|---|
| 2026.09.16 | ₩14,392 | ₩14,553 | ₩13,802 | ₩14,459 | +0.47% | 958.5만 |
|---|
| 2026.09.15 | ₩13,842 | ₩14,660 | ₩13,777 | ₩14,405 | +4.07% | 1030.9만 |
|---|
| 2026.09.14 | ₩13,762 | ₩14,653 | ₩13,682 | ₩14,057 | +2.14% | 966.1만 |
|---|
| 2026.09.11 | ₩14,546 | ₩15,022 | ₩14,191 | ₩14,231 | -2.16% | 1199만 |
|---|
| 2026.09.10 | ₩14,070 | ₩15,203 | ₩13,976 | ₩14,566 | +3.52% | 1394.5만 |
|---|
| 2026.09.09 | ₩15,263 | ₩15,409 | ₩14,325 | ₩14,338 | -6.06% | 1246.7만 |
|---|
| 2026.09.08 | ₩14,365 | ₩15,223 | ₩14,231 | ₩15,048 | +4.76% | 1529.8만 |
|---|
| 2026.09.04 | ₩14,177 | ₩14,365 | ₩13,869 | ₩14,110 | -0.47% | 895.1만 |
|---|
| 2026.09.03 | ₩14,137 | ₩14,318 | ₩13,648 | ₩13,896 | -1.71% | 1188.3만 |
|---|
| 2026.09.02 | ₩13,749 | ₩14,043 | ₩13,588 | ₩13,842 | +0.68% | 1033만 |
|---|
| 2026.09.01 | ₩13,963 | ₩14,231 | ₩13,655 | ₩13,749 | -1.54% | 816.2만 |
|---|
| 2026.08.31 | ₩14,378 | ₩14,754 | ₩14,110 | ₩14,338 | -0.28% | 1085.1만 |
|---|
| 2026.08.28 | ₩14,961 | ₩14,984 | ₩14,311 | ₩14,566 | -2.64% | 978.3만 |
|---|
| 2026.08.27 | ₩15,236 | ₩15,331 | ₩14,926 | ₩15,102 | -0.88% | 784.7만 |
|---|
| 2026.08.26 | ₩15,611 | ₩15,919 | ₩15,035 | ₩15,102 | -3.26% | 787만 |
|---|
| 2026.08.25 | ₩15,383 | ₩15,879 | ₩15,008 | ₩15,383 | 0.00% | 1080만 |
|---|
| 2026.08.24 | ₩15,745 | ₩15,763 | ₩15,249 | ₩15,249 | -3.15% | 1097.1만 |
|---|
| 2026.08.21 | ₩16,080 | ₩16,516 | ₩15,799 | ₩16,107 | +0.17% | 1147.2만 |
|---|
| 2026.08.20 | ₩16,469 | ₩16,576 | ₩15,249 | ₩15,772 | -4.23% | 1512.4만 |
|---|
| 2026.08.19 | ₩16,844 | ₩16,945 | ₩16,000 | ₩16,616 | -1.35% | 1387.3만 |
|---|
| 2026.08.18 | ₩16,884 | ₩17,956 | ₩16,482 | ₩17,340 | +2.70% | 1463.7만 |
|---|
| 2026.08.17 | ₩18,110 | ₩19,015 | ₩17,923 | ₩17,970 | -0.78% | 1701.8만 |
|---|
| 2026.08.14 | ₩17,956 | ₩18,787 | ₩17,641 | ₩18,197 | +1.34% | 1419.2만 |
|---|
| 2026.08.13 | ₩17,353 | ₩18,640 | ₩17,246 | ₩17,688 | +1.93% | 1633.9만 |
|---|
| 2026.08.12 | ₩18,291 | ₩18,486 | ₩17,568 | ₩18,077 | -1.17% | 1654.5만 |
|---|
| 2026.08.11 | ₩17,782 | ₩18,318 | ₩16,844 | ₩18,104 | +1.81% | 1704.3만 |
|---|
| 2026.08.10 | ₩17,943 | ₩18,573 | ₩17,554 | ₩17,581 | -2.02% | 1922.7만 |
|---|
| 2026.08.07 | ₩16,643 | ₩18,330 | ₩16,643 | ₩18,211 | +9.42% | 3300만 |
|---|
| 2026.08.06 | ₩16,402 | ₩17,085 | ₩15,156 | ₩15,852 | -3.35% | 3329.6만 |
|---|
| 2026.08.05 | ₩14,271 | ₩14,459 | ₩13,816 | ₩14,365 | +0.66% | 1983.5만 |
|---|
| 2026.08.04 | ₩13,266 | ₩14,345 | ₩13,266 | ₩14,244 | +7.37% | 2015.3만 |
|---|
| 2026.08.03 | ₩11,243 | ₩13,052 | ₩11,203 | ₩12,918 | +14.90% | 1915만 |
|---|
| 2026.07.31 | ₩11,819 | ₩11,953 | ₩10,988 | ₩11,551 | -2.27% | 1900.8만 |
|---|
| 2026.07.30 | ₩10,854 | ₩11,417 | ₩10,667 | ₩11,350 | +4.57% | 1716.5만 |
|---|
| 2026.07.29 | ₩11,497 | ₩11,578 | ₩10,399 | ₩10,425 | -9.32% | 1574.5만 |
|---|
| 2026.07.28 | ₩11,390 | ₩11,591 | ₩10,747 | ₩11,484 | +0.82% | 1207.6만 |
|---|
| 2026.07.27 | ₩11,792 | ₩12,368 | ₩11,497 | ₩11,832 | +0.34% | 1282.7만 |
|---|
| 2026.07.24 | ₩12,315 | ₩12,368 | ₩11,591 | ₩11,645 | -5.44% | 1336.2만 |
|---|
| 2026.07.23 | ₩11,886 | ₩12,717 | ₩11,839 | ₩12,435 | +4.62% | 1517.9만 |
|---|
| 2026.07.22 | ₩12,395 | ₩12,730 | ₩11,926 | ₩12,047 | -2.81% | 1133만 |
|---|
| 2026.07.21 | ₩11,712 | ₩12,777 | ₩11,605 | ₩12,623 | +7.78% | 2003.5만 |
|---|
| 2026.07.20 | ₩11,390 | ₩11,893 | ₩11,283 | ₩11,524 | +1.18% | 1702.1만 |
|---|
| 2026.07.17 | ₩11,109 | ₩11,739 | ₩10,801 | ₩11,323 | +1.93% | 1382.4만 |
|---|
| 2026.07.16 | ₩12,208 | ₩12,214 | ₩11,203 | ₩11,323 | -7.24% | 1858.5만 |
|---|
| 2026.07.15 | ₩13,280 | ₩13,802 | ₩12,449 | ₩12,543 | -5.55% | 1940.3만 |
|---|
| 2026.07.14 | ₩13,266 | ₩13,668 | ₩12,757 | ₩13,052 | -1.62% | 1326.9만 |
|---|
| 2026.07.13 | ₩13,440 | ₩13,588 | ₩12,596 | ₩12,851 | -4.39% | 1733.4만 |
|---|
| 2026.07.10 | ₩13,990 | ₩14,017 | ₩13,427 | ₩13,641 | -2.49% | 1086만 |
|---|
| 2026.07.09 | ₩14,137 | ₩14,425 | ₩13,856 | ₩14,030 | -0.76% | 1250.5만 |
|---|
| 2026.07.08 | ₩13,708 | ₩14,700 | ₩13,651 | ₩14,177 | +3.42% | 1444.2만 |
|---|
| 2026.07.07 | ₩14,874 | ₩14,981 | ₩13,568 | ₩13,682 | -8.02% | 1669.3만 |
|---|
| 2026.07.06 | ₩14,901 | ₩15,571 | ₩14,861 | ₩15,223 | +2.16% | 1740만 |
|---|
| 2026.07.02 | ₩15,973 | ₩17,085 | ₩14,928 | ₩15,156 | -5.12% | 2091만 |
|---|
| 2026.07.01 | ₩16,080 | ₩17,179 | ₩15,919 | ₩16,040 | -0.25% | 2196.4만 |
|---|
| 2026.06.30 | ₩16,161 | ₩16,750 | ₩15,718 | ₩16,388 | +1.41% | 3523.5만 |
|---|
| 2026.06.29 | ₩15,182 | ₩15,933 | ₩14,660 | ₩15,665 | +3.18% | 2965.4만 |
|---|
| 2026.06.26 | ₩14,378 | ₩15,028 | ₩14,204 | ₩14,646 | +1.86% | 3428.5만 |
|---|
| 2026.06.25 | ₩15,142 | ₩15,236 | ₩13,548 | ₩14,472 | -4.42% | 2739.9만 |
|---|
| 2026.06.24 | ₩16,469 | ₩16,576 | ₩15,115 | ₩15,249 | -7.40% | 2110.2만 |
|---|
| 2026.06.23 | ₩16,878 | ₩17,755 | ₩16,348 | ₩16,375 | -2.98% | 2695.8만 |
|---|
| 2026.06.22 | ₩18,800 | ₩18,800 | ₩16,884 | ₩17,447 | -7.20% | 3317.3만 |
|---|
| 2026.06.18 | ₩18,881 | ₩19,269 | ₩17,769 | ₩19,229 | +1.85% | 4678.5만 |
|---|
| 2026.06.17 | ₩18,445 | ₩20,073 | ₩18,151 | ₩19,243 | +4.32% | 3579.5만 |
|---|
| 2026.06.16 | ₩19,437 | ₩19,537 | ₩17,661 | ₩18,090 | -6.93% | 4641.3만 |
|---|
| 2026.06.15 | ₩21,387 | ₩21,440 | ₩19,718 | ₩19,872 | -7.08% | 4221.6만 |
|---|
| 2026.06.12 | ₩21,816 | ₩22,030 | ₩19,718 | ₩20,261 | -7.13% | 6421.9만 |
|---|
| 2026.06.11 | ₩20,127 | ₩23,149 | ₩19,698 | ₩22,901 | +13.78% | 7126만 |
|---|
| 2026.06.10 | ₩21,293 | ₩21,454 | ₩19,846 | ₩19,926 | -6.42% | 3131.3만 |
|---|
| 2026.06.09 | ₩22,780 | ₩24,161 | ₩19,779 | ₩21,105 | -7.35% | 6915.2만 |
|---|
| 2026.06.08 | ₩25,943 | ₩26,224 | ₩24,254 | ₩24,884 | -4.08% | 3348.1만 |
|---|
| 2026.06.05 | ₩27,872 | ₩28,395 | ₩23,611 | ₩24,723 | -11.30% | 5405만 |
|---|
| 2026.06.04 | ₩25,862 | ₩30,485 | ₩25,179 | ₩28,717 | +11.04% | 7496.3만 |
|---|
| 2026.06.03 | ₩26,130 | ₩26,814 | ₩24,482 | ₩24,951 | -4.51% | 4162.3만 |
|---|
| 2026.06.02 | ₩28,114 | ₩29,681 | ₩27,202 | ₩27,578 | -1.91% | 3639.5만 |
|---|
| 2026.06.01 | ₩30,284 | ₩30,512 | ₩27,202 | ₩27,712 | -8.50% | 5716.8만 |
|---|
| 2026.05.29 | ₩32,013 | ₩33,219 | ₩29,032 | ₩32,924 | +2.85% | 6462.5만 |
|---|
| 2026.05.28 | ₩30,740 | ₩35,698 | ₩30,566 | ₩34,707 | +12.90% | 8674.2만 |
|---|
| 2026.05.27 | ₩32,576 | ₩33,393 | ₩29,655 | ₩32,160 | -1.28% | 1.2억 |
|---|
| 2026.05.26 | ₩26,325 | ₩30,954 | ₩25,728 | ₩29,534 | +12.19% | 1.1억 |
|---|
| 2026.05.22 | ₩21,065 | ₩23,973 | ₩21,038 | ₩23,437 | +11.26% | 5544.8만 |
|---|
| 2026.05.21 | ₩19,430 | ₩20,616 | ₩18,148 | ₩20,569 | +5.86% | 4469.3만 |
|---|
| 2026.05.20 | ₩18,780 | ₩20,261 | ₩17,865 | ₩19,792 | +5.39% | 5272.5만 |
|---|
| 2026.05.19 | ₩18,419 | ₩19,377 | ₩17,233 | ₩18,640 | +1.20% | 5368.3만 |
|---|
| 2026.05.18 | ₩20,623 | ₩21,199 | ₩17,380 | ₩18,707 | -9.29% | 8261.6만 |
|---|
| 2026.05.15 | ₩18,398 | ₩19,524 | ₩18,037 | ₩18,841 | +2.40% | 5355.2만 |
|---|
| 2026.05.14 | ₩16,020 | ₩19,564 | ₩15,919 | ₩18,747 | +17.02% | 6785.8만 |
|---|
| 2026.05.13 | ₩15,799 | ₩15,799 | ₩14,620 | ₩15,357 | -2.80% | 2964.2만 |
|---|
| 2026.05.12 | ₩15,812 | ₩16,576 | ₩14,780 | ₩15,491 | -2.03% | 2763.1만 |
|---|
| 2026.05.11 | ₩14,760 | ₩17,246 | ₩14,425 | ₩16,295 | +10.39% | 4738.7만 |
|---|
| 2026.05.08 | ₩12,610 | ₩14,888 | ₩12,543 | ₩14,834 | +17.64% | 5602.4만 |
|---|
| 2026.05.07 | ₩12,529 | ₩13,507 | ₩11,859 | ₩12,328 | -1.60% | 3200.7만 |
|---|
| 2026.05.06 | ₩11,812 | ₩13,079 | ₩11,591 | ₩12,918 | +9.36% | 3112.8만 |
|---|
| 2026.05.05 | ₩11,899 | ₩12,114 | ₩11,122 | ₩11,645 | -2.14% | 2259.9만 |
|---|
| 2026.05.04 | ₩12,248 | ₩12,382 | ₩11,524 | ₩11,578 | -5.47% | 2271.8만 |
|---|
| 2026.05.01 | ₩12,449 | ₩12,811 | ₩11,859 | ₩12,516 | +0.54% | 1486.8만 |
|---|
| 2026.04.30 | ₩11,799 | ₩12,583 | ₩11,645 | ₩12,315 | +4.37% | 1438.2만 |
|---|
| 2026.04.29 | ₩12,033 | ₩12,047 | ₩11,350 | ₩11,524 | -4.23% | 1475.8만 |
|---|
| 2026.04.28 | ₩12,208 | ₩12,382 | ₩11,832 | ₩12,114 | -0.77% | 1686.3만 |
|---|
| 2026.04.27 | ₩12,945 | ₩12,985 | ₩12,087 | ₩12,502 | -3.42% | 2425.2만 |
|---|
| 2026.04.24 | ₩13,775 | ₩13,789 | ₩12,770 | ₩12,971 | -5.84% | 2634.1만 |
|---|
| 2026.04.23 | ₩14,834 | ₩14,981 | ₩12,971 | ₩13,454 | -9.30% | 5469.8만 |
|---|
| 2026.04.22 | ₩14,378 | ₩16,482 | ₩14,378 | ₩15,986 | +11.18% | 4839.8만 |
|---|
| 2026.04.21 | ₩13,883 | ₩14,727 | ₩13,509 | ₩13,816 | -0.48% | 3013만 |
|---|
| 2026.04.20 | ₩13,856 | ₩14,271 | ₩13,373 | ₩13,682 | -1.26% | 2203.1만 |
|---|
| 2026.04.17 | ₩14,941 | ₩15,249 | ₩13,802 | ₩13,856 | -7.26% | 2498.4만 |
|---|
| 2026.04.16 | ₩13,695 | ₩15,142 | ₩13,306 | ₩15,035 | +9.78% | 3425.3만 |
|---|
| 2026.04.15 | ₩13,186 | ₩13,320 | ₩12,663 | ₩13,280 | +0.71% | 1684.1만 |
|---|
| 2026.04.14 | ₩14,070 | ₩14,124 | ₩12,677 | ₩13,146 | -6.57% | 2254.1만 |
|---|
| 2026.04.13 | ₩12,301 | ₩13,601 | ₩12,141 | ₩13,387 | +8.82% | 1594.5만 |
|---|
| 2026.04.10 | ₩12,663 | ₩13,012 | ₩12,141 | ₩12,449 | -1.69% | 1431.3만 |
|---|
| 2026.04.09 | ₩12,770 | ₩13,079 | ₩12,194 | ₩12,355 | -3.25% | 1284.7만 |
|---|
| 2026.04.08 | ₩13,909 | ₩14,164 | ₩12,449 | ₩12,878 | -7.42% | 2249.7만 |
|---|
| 2026.04.07 | ₩13,119 | ₩13,347 | ₩12,074 | ₩12,931 | -1.43% | 1731.4만 |
|---|
| 2026.04.06 | ₩12,918 | ₩13,481 | ₩12,864 | ₩13,280 | +2.80% | 1724.2만 |
|---|
| 2026.04.02 | ₩11,631 | ₩13,320 | ₩11,538 | ₩13,038 | +12.10% | 2842.1만 |
|---|
| 2026.04.01 | ₩11,725 | ₩12,703 | ₩11,672 | ₩12,167 | +3.77% | 1851.3만 |
|---|
| 2026.03.31 | ₩10,526 | ₩11,564 | ₩10,486 | ₩11,390 | +8.21% | 1596.4만 |
|---|
| 2026.03.30 | ₩10,975 | ₩11,055 | ₩9,956 | ₩10,332 | -5.86% | 1734.9만 |
|---|
| 2026.03.27 | ₩11,712 | ₩11,846 | ₩10,868 | ₩10,935 | -6.64% | 1743.6만 |
|---|
| 2026.03.26 | ₩11,926 | ₩12,482 | ₩11,712 | ₩11,886 | -0.34% | 1792만 |
|---|
| 2026.03.25 | ₩12,529 | ₩13,427 | ₩12,060 | ₩12,275 | -2.03% | 3657.7만 |
|---|
| 2026.03.24 | ₩12,529 | ₩13,119 | ₩12,060 | ₩12,127 | -3.21% | 2097만 |
|---|
| 2026.03.23 | ₩12,127 | ₩12,931 | ₩11,678 | ₩12,569 | +3.65% | 1893.1만 |
|---|
| 2026.03.20 | ₩12,958 | ₩13,467 | ₩11,973 | ₩12,328 | -4.86% | 2199.4만 |
|---|
| 2026.03.19 | ₩12,543 | ₩13,259 | ₩12,087 | ₩12,904 | +2.88% | 1306.9만 |
|---|
| 2026.03.18 | ₩13,239 | ₩13,494 | ₩12,790 | ₩12,797 | -3.34% | 1223.3만 |
|---|
| 2026.03.17 | ₩12,837 | ₩13,816 | ₩12,784 | ₩13,574 | +5.74% | 1843.6만 |
|---|
| 2026.03.16 | ₩13,360 | ₩13,641 | ₩12,342 | ₩12,784 | -4.31% | 1419.4만 |
|---|
| 2026.03.13 | ₩12,864 | ₩13,414 | ₩12,516 | ₩12,851 | -0.10% | 1456.7만 |
|---|
| 2026.03.12 | ₩12,489 | ₩13,012 | ₩12,114 | ₩12,703 | +1.72% | 1561.2만 |
|---|
| 2026.03.11 | ₩12,529 | ₩13,166 | ₩12,261 | ₩12,677 | +1.18% | 1449.7만 |
|---|
| 2026.03.10 | ₩12,730 | ₩12,998 | ₩12,275 | ₩12,368 | -2.84% | 1220.7만 |
|---|
| 2026.03.09 | ₩11,672 | ₩12,971 | ₩11,578 | ₩12,931 | +10.79% | 2081.3만 |
|---|
| 2026.03.06 | ₩11,779 | ₩12,663 | ₩11,363 | ₩11,457 | -2.73% | 1790.2만 |
|---|
| 2026.03.05 | ₩12,328 | ₩12,756 | ₩11,618 | ₩12,154 | -1.41% | 1382.2만 |
|---|
| 2026.03.04 | ₩12,127 | ₩12,549 | ₩11,826 | ₩12,435 | +2.54% | 1369.9만 |
|---|
| 2026.03.03 | ₩12,275 | ₩12,556 | ₩11,471 | ₩11,993 | -2.29% | 1646.7만 |
|---|
| 2026.03.02 | ₩12,114 | ₩13,936 | ₩12,114 | ₩12,757 | +5.31% | 2424.4만 |
|---|
| 2026.02.27 | ₩12,422 | ₩12,778 | ₩11,430 | ₩12,154 | -2.16% | 1610.1만 |
|---|
| 2026.02.26 | ₩11,524 | ₩13,132 | ₩11,404 | ₩12,797 | +11.05% | 3002.6만 |
|---|
| 2026.02.25 | ₩11,203 | ₩11,631 | ₩10,935 | ₩11,551 | +3.11% | 1521.9만 |
|---|
| 2026.02.24 | ₩10,774 | ₩11,323 | ₩10,439 | ₩11,283 | +4.73% | 985.5만 |
|---|
| 2026.02.23 | ₩10,412 | ₩10,921 | ₩10,278 | ₩10,881 | +4.50% | 1031.6만 |
|---|
| 2026.02.20 | ₩11,377 | ₩11,859 | ₩10,680 | ₩10,707 | -5.89% | 1350.9만 |
|---|
| 2026.02.19 | ₩10,935 | ₩11,564 | ₩10,680 | ₩11,524 | +5.39% | 1245.5만 |
|---|
| 2026.02.18 | ₩10,908 | ₩11,631 | ₩10,760 | ₩11,256 | +3.19% | 1539.9만 |
|---|
| 2026.02.17 | ₩10,412 | ₩10,908 | ₩10,084 | ₩10,720 | +2.96% | 1421.7만 |
|---|
| 2026.02.13 | ₩10,894 | ₩11,383 | ₩10,251 | ₩10,747 | -1.35% | 1666.8만 |
|---|
| 2026.02.12 | ₩11,893 | ₩11,913 | ₩10,466 | ₩10,573 | -11.10% | 2318.7만 |
|---|
| 2026.02.11 | ₩12,703 | ₩12,703 | ₩11,511 | ₩12,074 | -4.96% | 2092.1만 |
|---|
| 2026.02.10 | ₩13,320 | ₩13,440 | ₩12,556 | ₩12,569 | -5.63% | 1724.6만 |
|---|
| 2026.02.09 | ₩13,213 | ₩13,936 | ₩13,146 | ₩13,521 | +2.33% | 2278.5만 |
|---|
| 2026.02.06 | ₩12,342 | ₩13,595 | ₩11,812 | ₩13,454 | +9.01% | 2643.2만 |
|---|
| 2026.02.05 | ₩12,871 | ₩13,467 | ₩11,591 | ₩11,792 | -8.38% | 2809.5만 |
|---|
| 2026.02.04 | ₩15,008 | ₩15,012 | ₩12,824 | ₩13,440 | -10.45% | 2936.9만 |
|---|
| 2026.02.03 | ₩15,337 | ₩15,343 | ₩14,204 | ₩15,089 | -1.62% | 2990.5만 |
|---|
| 2026.02.02 | ₩15,692 | ₩15,718 | ₩14,512 | ₩14,579 | -7.09% | 2884.1만 |
|---|
| 2026.01.30 | ₩17,420 | ₩18,881 | ₩15,290 | ₩15,745 | -9.62% | 4274.3만 |
|---|
| 2026.01.29 | ₩18,211 | ₩18,224 | ₩16,455 | ₩17,166 | -5.74% | 3917.4만 |
|---|
| 2026.01.28 | ₩18,465 | ₩18,626 | ₩17,234 | ₩17,809 | -3.56% | 5436.4만 |
|---|
| 2026.01.27 | ₩16,382 | ₩19,497 | ₩15,718 | ₩19,028 | +16.16% | 9612.1만 |
|---|
| 2026.01.26 | ₩16,884 | ₩16,884 | ₩14,311 | ₩14,687 | -13.02% | 3818.8만 |
|---|
| 2026.01.23 | ₩17,192 | ₩18,411 | ₩16,522 | ₩16,777 | -2.42% | 5052만 |
|---|
| 2026.01.22 | ₩14,110 | ₩16,536 | ₩13,936 | ₩16,053 | +13.77% | 3377.7만 |
|---|
| 2026.01.21 | ₩14,888 | ₩15,196 | ₩12,744 | ₩13,668 | -8.19% | 3247.4만 |
|---|
| 2026.01.20 | ₩14,740 | ₩15,491 | ₩14,070 | ₩14,285 | -3.09% | 3200.2만 |
|---|
| 2026.01.16 | ₩14,941 | ₩16,690 | ₩14,191 | ₩15,692 | +5.02% | 4451.5만 |
|---|
| 2026.01.15 | ₩14,365 | ₩15,310 | ₩14,084 | ₩14,553 | +1.31% | 2601.7만 |
|---|
| 2026.01.14 | ₩13,266 | ₩14,834 | ₩12,957 | ₩14,767 | +11.31% | 2683.8만 |
|---|
| 2026.01.13 | ₩14,378 | ₩14,847 | ₩13,373 | ₩13,588 | -5.50% | 1939.2만 |
|---|
| 2026.01.12 | ₩15,169 | ₩15,852 | ₩13,601 | ₩14,285 | -5.83% | 3231.5만 |
|---|
| 2026.01.09 | ₩14,171 | ₩15,243 | ₩13,440 | ₩14,713 | +3.83% | 2562.5만 |
|---|
| 2026.01.08 | ₩13,440 | ₩14,579 | ₩13,280 | ₩13,775 | +2.49% | 2122.5만 |
|---|
| 2026.01.07 | ₩14,101 | ₩14,101 | ₩12,918 | ₩13,172 | -6.59% | 2366.9만 |
|---|
| 2026.01.06 | ₩13,635 | ₩14,432 | ₩13,414 | ₩14,258 | +4.57% | 2059.3만 |
|---|
| 2026.01.05 | ₩12,334 | ₩14,157 | ₩12,127 | ₩13,749 | +11.47% | 2827.2만 |
|---|
| 2026.01.02 | ₩10,613 | ₩12,268 | ₩10,128 | ₩12,100 | +14.02% | 2473.1만 |
|---|
| 2025.12.31 | ₩10,673 | ₩10,673 | ₩9,997 | ₩10,184 | -4.58% | 1282.3만 |
|---|
| 2025.12.30 | ₩9,608 | ₩10,841 | ₩9,608 | ₩10,640 | +10.74% | 2070.4만 |
|---|
| 2025.12.29 | ₩9,380 | ₩9,836 | ₩9,246 | ₩9,380 | 0.00% | 950.9만 |
|---|
| 2025.12.26 | ₩10,479 | ₩10,519 | ₩9,487 | ₩9,581 | -8.57% | 1229.1만 |
|---|
| 2025.12.24 | ₩11,122 | ₩11,497 | ₩10,104 | ₩10,479 | -5.78% | 979.9만 |
|---|
| 2025.12.23 | ₩10,948 | ₩12,047 | ₩10,600 | ₩10,734 | -1.96% | 1597.3만 |
|---|
| 2025.12.22 | ₩11,417 | ₩11,846 | ₩10,935 | ₩11,417 | 0.00% | 2548.9만 |
|---|
| 2025.12.19 | ₩9,782 | ₩11,256 | ₩9,648 | ₩10,720 | +9.59% | 3533.5만 |
|---|
| 2025.12.18 | ₩9,313 | ₩10,023 | ₩9,286 | ₩9,407 | +1.01% | 1452.3만 |
|---|
| 2025.12.17 | ₩9,085 | ₩9,407 | ₩8,496 | ₩8,630 | -5.01% | 779.2만 |
|---|
| 2025.12.16 | ₩8,925 | ₩9,166 | ₩8,469 | ₩8,831 | -1.05% | 795.8만 |
|---|
| 2025.12.15 | ₩10,104 | ₩10,385 | ₩8,817 | ₩9,233 | -8.62% | 1332.1만 |
|---|
| 2025.12.12 | ₩10,425 | ₩10,988 | ₩9,635 | ₩9,769 | -6.30% | 1289.3만 |
|---|
| 2025.12.11 | ₩9,916 | ₩10,385 | ₩9,394 | ₩10,278 | +3.65% | 1511.1만 |
|---|
| 2025.12.10 | ₩9,688 | ₩10,211 | ₩9,045 | ₩10,023 | +3.46% | 1961.5만 |
|---|
| 2025.12.09 | ₩9,105 | ₩9,889 | ₩8,858 | ₩9,769 | +7.28% | 1243.4만 |
|---|
| 2025.12.08 | ₩8,824 | ₩9,420 | ₩8,523 | ₩9,139 | +3.57% | 1291.8만 |
|---|
| 2025.12.05 | ₩8,228 | ₩8,710 | ₩8,161 | ₩8,563 | +4.07% | 605.1만 |
|---|
| 2025.12.04 | ₩7,558 | ₩8,368 | ₩7,437 | ₩8,228 | +8.87% | 701.9만 |
|---|
| 2025.12.03 | ₩6,995 | ₩7,477 | ₩6,941 | ₩7,464 | +6.70% | 389.5만 |
|---|
| 2025.12.02 | ₩6,928 | ₩7,276 | ₩6,888 | ₩6,995 | +0.97% | 388.8만 |
|---|
| 2025.12.01 | ₩7,116 | ₩7,156 | ₩6,861 | ₩6,861 | -3.58% | 386.2만 |
|---|
| 2025.11.28 | ₩7,276 | ₩7,477 | ₩7,223 | ₩7,384 | +1.47% | 263.8만 |
|---|
| 2025.11.26 | ₩7,290 | ₩7,363 | ₩7,148 | ₩7,196 | -1.29% | 371.3만 |
|---|
| 2025.11.25 | ₩7,156 | ₩7,276 | ₩7,015 | ₩7,250 | +1.31% | 358.2만 |
|---|
| 2025.11.24 | ₩7,183 | ₩7,263 | ₩6,861 | ₩7,223 | +0.56% | 503.2만 |
|---|
| 2025.11.21 | ₩6,781 | ₩7,243 | ₩6,526 | ₩7,102 | +4.74% | 563.5만 |
|---|
| 2025.11.20 | ₩7,491 | ₩7,705 | ₩6,740 | ₩6,781 | -9.48% | 733.7만 |
|---|
| 2025.11.19 | ₩7,786 | ₩8,188 | ₩7,256 | ₩7,343 | -5.68% | 1101.6만 |
|---|
| 2025.11.18 | ₩7,142 | ₩7,390 | ₩6,901 | ₩7,276 | +1.88% | 490.3만 |
|---|
| 2025.11.17 | ₩7,223 | ₩7,558 | ₩7,129 | ₩7,330 | +1.48% | 516.5만 |
|---|
| 2025.11.14 | ₩7,196 | ₩7,518 | ₩7,116 | ₩7,250 | +0.74% | 499.5만 |
|---|
| 2025.11.13 | ₩8,027 | ₩8,161 | ₩7,410 | ₩7,451 | -7.18% | 598.2만 |
|---|
| 2025.11.12 | ₩8,322 | ₩8,496 | ₩7,839 | ₩8,000 | -3.86% | 525.7만 |
|---|
| 2025.11.11 | ₩8,482 | ₩8,603 | ₩8,054 | ₩8,214 | -3.16% | 611.4만 |
|---|
| 2025.11.10 | ₩8,791 | ₩8,937 | ₩8,013 | ₩8,268 | -5.95% | 621.5만 |
|---|
| 2025.11.07 | ₩7,665 | ₩8,938 | ₩7,665 | ₩8,791 | +14.69% | 655.8만 |
|---|
| 2025.11.06 | ₩8,697 | ₩9,005 | ₩7,866 | ₩8,013 | -7.86% | 1442.9만 |
|---|
| 2025.11.05 | ₩9,353 | ₩9,976 | ₩9,246 | ₩9,782 | +4.58% | 838.7만 |
|---|
| 2025.11.04 | ₩9,434 | ₩9,635 | ₩9,179 | ₩9,313 | -1.28% | 578.9만 |
|---|
| 2025.11.03 | ₩10,452 | ₩10,464 | ₩9,715 | ₩9,876 | -5.51% | 567.8만 |
|---|
| 2025.10.31 | ₩10,412 | ₩10,640 | ₩10,238 | ₩10,546 | +1.29% | 488.6만 |
|---|
| 2025.10.30 | ₩10,278 | ₩10,620 | ₩10,144 | ₩10,238 | -0.39% | 440.8만 |
|---|
| 2025.10.29 | ₩10,559 | ₩10,901 | ₩10,399 | ₩10,519 | -0.38% | 450.7만 |
|---|
| 2025.10.28 | ₩11,176 | ₩11,243 | ₩10,492 | ₩10,519 | -5.88% | 451.8만 |
|---|
| 2025.10.27 | ₩11,323 | ₩11,363 | ₩10,740 | ₩11,042 | -2.49% | 456.2만 |
|---|
| 2025.10.24 | ₩10,747 | ₩11,002 | ₩10,653 | ₩10,720 | -0.25% | 550.4만 |
|---|
| 2025.10.23 | ₩10,439 | ₩10,734 | ₩10,291 | ₩10,372 | -0.64% | 477.4만 |
|---|
| 2025.10.22 | ₩10,385 | ₩10,586 | ₩9,970 | ₩10,238 | -1.42% | 896.8만 |
|---|
| 2025.10.21 | ₩10,988 | ₩11,062 | ₩10,573 | ₩10,680 | -2.80% | 660.6만 |
|---|
| 2025.10.20 | ₩10,961 | ₩11,149 | ₩10,720 | ₩11,055 | +0.86% | 587.4만 |
|---|
| 2025.10.17 | ₩11,270 | ₩11,551 | ₩10,566 | ₩10,680 | -5.23% | 926.4만 |
|---|
| 2025.10.16 | ₩11,995 | ₩12,462 | ₩11,377 | ₩11,457 | -4.48% | 729.8만 |
|---|
| 2025.10.15 | ₩13,119 | ₩13,280 | ₩11,739 | ₩11,980 | -8.68% | 1023.8만 |
|---|
| 2025.10.14 | ₩11,859 | ₩13,146 | ₩11,551 | ₩12,784 | +7.80% | 1043.6만 |
|---|
| 2025.10.13 | ₩11,913 | ₩12,167 | ₩11,692 | ₩12,141 | +1.91% | 666.6만 |
|---|
| 2025.10.10 | ₩12,757 | ₩12,878 | ₩11,685 | ₩11,712 | -8.19% | 1531.2만 |
|---|