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 | ₩13,181 | ₩13,275 | ₩12,604 | ₩12,846 | -2.54% | 912.7만 |
| 2026.10.08 | ₩13,516 | ₩13,731 | ₩12,819 | ₩13,087 | -3.17% | 1115.5만 |
| 2026.10.07 | ₩13,865 | ₩13,939 | ₩13,275 | ₩13,731 | -0.97% | 1411.9만 |
| 2026.10.06 | ₩14,146 | ₩14,951 | ₩14,133 | ₩14,240 | +0.66% | 1891.1만 |
| 2026.10.05 | ₩14,616 | ₩14,723 | ₩13,731 | ₩13,986 | -4.31% | 1801.7만 |
| 2026.10.02 | ₩14,522 | ₩15,233 | ₩14,193 | ₩14,589 | +0.46% | 1536.4만 |
| 2026.10.01 | ₩14,307 | ₩14,683 | ₩13,912 | ₩14,173 | -0.94% | 1258.7만 |
| 2026.09.30 | ₩14,562 | ₩15,219 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,999 |
| -3.87% |
| 1194.2만 |
| 2026.09.29 | ₩15,353 | ₩15,581 | ₩14,281 | ₩14,388 | -6.29% | 1379.4만 |
|---|
| 2026.09.28 | ₩15,166 | ₩15,715 | ₩14,978 | ₩15,018 | -0.97% | 1186.7만 |
|---|
| 2026.09.25 | ₩15,823 | ₩16,185 | ₩15,481 | ₩15,581 | -1.53% | 1333.6만 |
|---|
| 2026.09.24 | ₩14,978 | ₩15,896 | ₩14,763 | ₩15,554 | +3.85% | 1441.6만 |
|---|
| 2026.09.23 | ₩15,675 | ₩15,749 | ₩14,884 | ₩15,112 | -3.59% | 1262.8만 |
|---|
| 2026.09.22 | ₩15,668 | ₩15,957 | ₩15,340 | ₩15,769 | +0.64% | 1257.9만 |
|---|
| 2026.09.21 | ₩14,804 | ₩15,687 | ₩14,750 | ₩15,554 | +5.07% | 1400.2만 |
|---|
| 2026.09.18 | ₩15,715 | ₩15,756 | ₩14,260 | ₩14,401 | -8.36% | 3173.3만 |
|---|
| 2026.09.17 | ₩14,971 | ₩15,722 | ₩14,924 | ₩15,487 | +3.45% | 1297.7만 |
|---|
| 2026.09.16 | ₩14,401 | ₩14,562 | ₩13,811 | ₩14,468 | +0.47% | 958.5만 |
|---|
| 2026.09.15 | ₩13,851 | ₩14,669 | ₩13,786 | ₩14,415 | +4.07% | 1030.9만 |
|---|
| 2026.09.14 | ₩13,771 | ₩14,663 | ₩13,691 | ₩14,066 | +2.14% | 966.1만 |
|---|
| 2026.09.11 | ₩14,555 | ₩15,031 | ₩14,200 | ₩14,240 | -2.16% | 1199만 |
|---|
| 2026.09.10 | ₩14,079 | ₩15,213 | ₩13,986 | ₩14,576 | +3.52% | 1394.5만 |
|---|
| 2026.09.09 | ₩15,273 | ₩15,419 | ₩14,334 | ₩14,348 | -6.06% | 1246.7만 |
|---|
| 2026.09.08 | ₩14,374 | ₩15,233 | ₩14,240 | ₩15,058 | +4.76% | 1529.8만 |
|---|
| 2026.09.04 | ₩14,187 | ₩14,374 | ₩13,878 | ₩14,120 | -0.47% | 895.1만 |
|---|
| 2026.09.03 | ₩14,146 | ₩14,328 | ₩13,657 | ₩13,905 | -1.71% | 1188.3만 |
|---|
| 2026.09.02 | ₩13,758 | ₩14,053 | ₩13,597 | ₩13,851 | +0.68% | 1033만 |
|---|
| 2026.09.01 | ₩13,972 | ₩14,240 | ₩13,664 | ₩13,758 | -1.54% | 816.2만 |
|---|
| 2026.08.31 | ₩14,388 | ₩14,763 | ₩14,120 | ₩14,348 | -0.28% | 1085.1만 |
|---|
| 2026.08.28 | ₩14,971 | ₩14,994 | ₩14,321 | ₩14,576 | -2.64% | 978.3만 |
|---|
| 2026.08.27 | ₩15,246 | ₩15,341 | ₩14,936 | ₩15,112 | -0.88% | 784.7만 |
|---|
| 2026.08.26 | ₩15,621 | ₩15,930 | ₩15,045 | ₩15,112 | -3.26% | 787만 |
|---|
| 2026.08.25 | ₩15,394 | ₩15,890 | ₩15,018 | ₩15,394 | 0.00% | 1080만 |
|---|
| 2026.08.24 | ₩15,756 | ₩15,773 | ₩15,259 | ₩15,259 | -3.15% | 1097.1만 |
|---|
| 2026.08.21 | ₩16,091 | ₩16,527 | ₩15,809 | ₩16,118 | +0.17% | 1147.2만 |
|---|
| 2026.08.20 | ₩16,480 | ₩16,587 | ₩15,259 | ₩15,782 | -4.23% | 1512.4만 |
|---|
| 2026.08.19 | ₩16,855 | ₩16,956 | ₩16,010 | ₩16,627 | -1.35% | 1387.3만 |
|---|
| 2026.08.18 | ₩16,895 | ₩17,968 | ₩16,493 | ₩17,351 | +2.70% | 1463.7만 |
|---|
| 2026.08.17 | ₩18,122 | ₩19,027 | ₩17,935 | ₩17,981 | -0.78% | 1701.8만 |
|---|
| 2026.08.14 | ₩17,968 | ₩18,799 | ₩17,653 | ₩18,209 | +1.34% | 1419.2만 |
|---|
| 2026.08.13 | ₩17,365 | ₩18,652 | ₩17,257 | ₩17,700 | +1.93% | 1633.9만 |
|---|
| 2026.08.12 | ₩18,303 | ₩18,498 | ₩17,579 | ₩18,089 | -1.17% | 1654.5만 |
|---|
| 2026.08.11 | ₩17,794 | ₩18,330 | ₩16,855 | ₩18,116 | +1.81% | 1704.3만 |
|---|
| 2026.08.10 | ₩17,955 | ₩18,585 | ₩17,566 | ₩17,593 | -2.02% | 1922.7만 |
|---|
| 2026.08.07 | ₩16,654 | ₩18,342 | ₩16,654 | ₩18,223 | +9.42% | 3300만 |
|---|
| 2026.08.06 | ₩16,413 | ₩17,096 | ₩15,166 | ₩15,863 | -3.35% | 3329.6만 |
|---|
| 2026.08.05 | ₩14,281 | ₩14,468 | ₩13,825 | ₩14,374 | +0.66% | 1983.5만 |
|---|
| 2026.08.04 | ₩13,275 | ₩14,354 | ₩13,275 | ₩14,254 | +7.37% | 2015.3만 |
|---|
| 2026.08.03 | ₩11,250 | ₩13,060 | ₩11,210 | ₩12,926 | +14.90% | 1915만 |
|---|
| 2026.07.31 | ₩11,827 | ₩11,961 | ₩10,995 | ₩11,559 | -2.27% | 1900.8만 |
|---|
| 2026.07.30 | ₩10,861 | ₩11,424 | ₩10,674 | ₩11,357 | +4.57% | 1716.5만 |
|---|
| 2026.07.29 | ₩11,505 | ₩11,585 | ₩10,405 | ₩10,432 | -9.32% | 1574.5만 |
|---|
| 2026.07.28 | ₩11,398 | ₩11,599 | ₩10,754 | ₩11,492 | +0.82% | 1207.6만 |
|---|
| 2026.07.27 | ₩11,800 | ₩12,377 | ₩11,505 | ₩11,840 | +0.34% | 1282.7만 |
|---|
| 2026.07.24 | ₩12,323 | ₩12,377 | ₩11,599 | ₩11,652 | -5.44% | 1336.2만 |
|---|
| 2026.07.23 | ₩11,894 | ₩12,725 | ₩11,847 | ₩12,444 | +4.62% | 1517.9만 |
|---|
| 2026.07.22 | ₩12,403 | ₩12,739 | ₩11,934 | ₩12,055 | -2.81% | 1133만 |
|---|
| 2026.07.21 | ₩11,719 | ₩12,785 | ₩11,612 | ₩12,631 | +7.78% | 2003.5만 |
|---|
| 2026.07.20 | ₩11,398 | ₩11,900 | ₩11,290 | ₩11,532 | +1.18% | 1702.1만 |
|---|
| 2026.07.17 | ₩11,116 | ₩11,746 | ₩10,808 | ₩11,331 | +1.93% | 1382.4만 |
|---|
| 2026.07.16 | ₩12,216 | ₩12,222 | ₩11,210 | ₩11,331 | -7.24% | 1858.5만 |
|---|
| 2026.07.15 | ₩13,288 | ₩13,811 | ₩12,457 | ₩12,551 | -5.55% | 1940.3만 |
|---|
| 2026.07.14 | ₩13,275 | ₩13,677 | ₩12,765 | ₩13,060 | -1.62% | 1326.9만 |
|---|
| 2026.07.13 | ₩13,449 | ₩13,597 | ₩12,604 | ₩12,859 | -4.39% | 1733.4만 |
|---|
| 2026.07.10 | ₩13,999 | ₩14,026 | ₩13,436 | ₩13,650 | -2.49% | 1086만 |
|---|
| 2026.07.09 | ₩14,146 | ₩14,435 | ₩13,865 | ₩14,039 | -0.76% | 1250.5만 |
|---|
| 2026.07.08 | ₩13,717 | ₩14,710 | ₩13,660 | ₩14,187 | +3.42% | 1444.2만 |
|---|
| 2026.07.07 | ₩14,884 | ₩14,991 | ₩13,577 | ₩13,691 | -8.02% | 1669.3만 |
|---|
| 2026.07.06 | ₩14,911 | ₩15,581 | ₩14,871 | ₩15,233 | +2.16% | 1740만 |
|---|
| 2026.07.02 | ₩15,984 | ₩17,096 | ₩14,938 | ₩15,166 | -5.12% | 2091만 |
|---|
| 2026.07.01 | ₩16,091 | ₩17,190 | ₩15,930 | ₩16,051 | -0.25% | 2196.4만 |
|---|
| 2026.06.30 | ₩16,171 | ₩16,761 | ₩15,729 | ₩16,399 | +1.41% | 3523.5만 |
|---|
| 2026.06.29 | ₩15,192 | ₩15,943 | ₩14,669 | ₩15,675 | +3.18% | 2965.4만 |
|---|
| 2026.06.26 | ₩14,388 | ₩15,038 | ₩14,214 | ₩14,656 | +1.86% | 3428.5만 |
|---|
| 2026.06.25 | ₩15,152 | ₩15,246 | ₩13,556 | ₩14,482 | -4.42% | 2739.9만 |
|---|
| 2026.06.24 | ₩16,480 | ₩16,587 | ₩15,125 | ₩15,259 | -7.40% | 2110.2만 |
|---|
| 2026.06.23 | ₩16,889 | ₩17,767 | ₩16,359 | ₩16,386 | -2.98% | 2695.8만 |
|---|
| 2026.06.22 | ₩18,813 | ₩18,813 | ₩16,895 | ₩17,459 | -7.20% | 3317.3만 |
|---|
| 2026.06.18 | ₩18,893 | ₩19,282 | ₩17,780 | ₩19,242 | +1.85% | 4678.5만 |
|---|
| 2026.06.17 | ₩18,457 | ₩20,087 | ₩18,162 | ₩19,255 | +4.32% | 3579.5만 |
|---|
| 2026.06.16 | ₩19,450 | ₩19,550 | ₩17,673 | ₩18,102 | -6.93% | 4641.3만 |
|---|
| 2026.06.15 | ₩21,401 | ₩21,454 | ₩19,731 | ₩19,886 | -7.08% | 4221.6만 |
|---|
| 2026.06.12 | ₩21,830 | ₩22,044 | ₩19,731 | ₩20,274 | -7.13% | 6421.9만 |
|---|
| 2026.06.11 | ₩20,140 | ₩23,164 | ₩19,711 | ₩22,916 | +13.78% | 7126만 |
|---|
| 2026.06.10 | ₩21,307 | ₩21,468 | ₩19,859 | ₩19,939 | -6.42% | 3131.3만 |
|---|
| 2026.06.09 | ₩22,795 | ₩24,176 | ₩19,792 | ₩21,119 | -7.35% | 6915.2만 |
|---|
| 2026.06.08 | ₩25,960 | ₩26,241 | ₩24,270 | ₩24,901 | -4.08% | 3348.1만 |
|---|
| 2026.06.05 | ₩27,891 | ₩28,414 | ₩23,627 | ₩24,740 | -11.30% | 5405만 |
|---|
| 2026.06.04 | ₩25,879 | ₩30,505 | ₩25,196 | ₩28,735 | +11.04% | 7496.3만 |
|---|
| 2026.06.03 | ₩26,148 | ₩26,831 | ₩24,498 | ₩24,968 | -4.51% | 4162.3만 |
|---|
| 2026.06.02 | ₩28,132 | ₩29,701 | ₩27,220 | ₩27,596 | -1.91% | 3639.5만 |
|---|
| 2026.06.01 | ₩30,304 | ₩30,532 | ₩27,220 | ₩27,730 | -8.50% | 5716.8만 |
|---|
| 2026.05.29 | ₩32,034 | ₩33,241 | ₩29,051 | ₩32,946 | +2.85% | 6462.5만 |
|---|
| 2026.05.28 | ₩30,760 | ₩35,722 | ₩30,586 | ₩34,729 | +12.90% | 8674.2만 |
|---|
| 2026.05.27 | ₩32,597 | ₩33,415 | ₩29,674 | ₩32,182 | -1.28% | 1.2억 |
|---|
| 2026.05.26 | ₩26,342 | ₩30,975 | ₩25,745 | ₩29,553 | +12.19% | 1.1억 |
|---|
| 2026.05.22 | ₩21,079 | ₩23,989 | ₩21,052 | ₩23,452 | +11.26% | 5544.8만 |
|---|
| 2026.05.21 | ₩19,443 | ₩20,630 | ₩18,160 | ₩20,583 | +5.86% | 4469.3만 |
|---|
| 2026.05.20 | ₩18,793 | ₩20,274 | ₩17,877 | ₩19,805 | +5.39% | 5272.5만 |
|---|
| 2026.05.19 | ₩18,431 | ₩19,389 | ₩17,244 | ₩18,652 | +1.20% | 5368.3만 |
|---|
| 2026.05.18 | ₩20,636 | ₩21,213 | ₩17,391 | ₩18,719 | -9.29% | 8261.6만 |
|---|
| 2026.05.15 | ₩18,411 | ₩19,537 | ₩18,049 | ₩18,853 | +2.40% | 5355.2만 |
|---|
| 2026.05.14 | ₩16,030 | ₩19,577 | ₩15,930 | ₩18,759 | +17.02% | 6785.8만 |
|---|
| 2026.05.13 | ₩15,809 | ₩15,809 | ₩14,629 | ₩15,367 | -2.80% | 2964.2만 |
|---|
| 2026.05.12 | ₩15,823 | ₩16,587 | ₩14,790 | ₩15,501 | -2.03% | 2763.1만 |
|---|
| 2026.05.11 | ₩14,770 | ₩17,257 | ₩14,435 | ₩16,305 | +10.39% | 4738.7만 |
|---|
| 2026.05.08 | ₩12,618 | ₩14,897 | ₩12,551 | ₩14,844 | +17.64% | 5602.4만 |
|---|
| 2026.05.07 | ₩12,537 | ₩13,516 | ₩11,867 | ₩12,336 | -1.60% | 3200.7만 |
|---|
| 2026.05.06 | ₩11,820 | ₩13,087 | ₩11,599 | ₩12,926 | +9.36% | 3112.8만 |
|---|
| 2026.05.05 | ₩11,907 | ₩12,122 | ₩11,129 | ₩11,652 | -2.14% | 2259.9만 |
|---|
| 2026.05.04 | ₩12,256 | ₩12,390 | ₩11,532 | ₩11,585 | -5.47% | 2271.8만 |
|---|
| 2026.05.01 | ₩12,457 | ₩12,819 | ₩11,867 | ₩12,524 | +0.54% | 1486.8만 |
|---|
| 2026.04.30 | ₩11,807 | ₩12,591 | ₩11,652 | ₩12,323 | +4.37% | 1438.2만 |
|---|
| 2026.04.29 | ₩12,041 | ₩12,055 | ₩11,357 | ₩11,532 | -4.23% | 1475.8만 |
|---|
| 2026.04.28 | ₩12,216 | ₩12,390 | ₩11,840 | ₩12,122 | -0.77% | 1686.3만 |
|---|
| 2026.04.27 | ₩12,953 | ₩12,993 | ₩12,095 | ₩12,511 | -3.42% | 2425.2만 |
|---|
| 2026.04.24 | ₩13,784 | ₩13,798 | ₩12,779 | ₩12,980 | -5.84% | 2634.1만 |
|---|
| 2026.04.23 | ₩14,844 | ₩14,991 | ₩12,980 | ₩13,463 | -9.30% | 5469.8만 |
|---|
| 2026.04.22 | ₩14,388 | ₩16,493 | ₩14,388 | ₩15,997 | +11.18% | 4839.8만 |
|---|
| 2026.04.21 | ₩13,892 | ₩14,736 | ₩13,518 | ₩13,825 | -0.48% | 3013만 |
|---|
| 2026.04.20 | ₩13,865 | ₩14,281 | ₩13,382 | ₩13,691 | -1.26% | 2203.1만 |
|---|
| 2026.04.17 | ₩14,951 | ₩15,259 | ₩13,811 | ₩13,865 | -7.26% | 2498.4만 |
|---|
| 2026.04.16 | ₩13,704 | ₩15,152 | ₩13,315 | ₩15,045 | +9.78% | 3425.3만 |
|---|
| 2026.04.15 | ₩13,194 | ₩13,329 | ₩12,672 | ₩13,288 | +0.71% | 1684.1만 |
|---|
| 2026.04.14 | ₩14,079 | ₩14,133 | ₩12,685 | ₩13,154 | -6.57% | 2254.1만 |
|---|
| 2026.04.13 | ₩12,309 | ₩13,610 | ₩12,149 | ₩13,396 | +8.82% | 1594.5만 |
|---|
| 2026.04.10 | ₩12,672 | ₩13,020 | ₩12,149 | ₩12,457 | -1.69% | 1431.3만 |
|---|
| 2026.04.09 | ₩12,779 | ₩13,087 | ₩12,202 | ₩12,363 | -3.25% | 1284.7만 |
|---|
| 2026.04.08 | ₩13,919 | ₩14,173 | ₩12,457 | ₩12,886 | -7.42% | 2249.7만 |
|---|
| 2026.04.07 | ₩13,127 | ₩13,355 | ₩12,082 | ₩12,940 | -1.43% | 1731.4만 |
|---|
| 2026.04.06 | ₩12,926 | ₩13,489 | ₩12,873 | ₩13,288 | +2.80% | 1724.2만 |
|---|
| 2026.04.02 | ₩11,639 | ₩13,329 | ₩11,545 | ₩13,047 | +12.10% | 2842.1만 |
|---|
| 2026.04.01 | ₩11,733 | ₩12,712 | ₩11,679 | ₩12,175 | +3.77% | 1851.3만 |
|---|
| 2026.03.31 | ₩10,533 | ₩11,572 | ₩10,493 | ₩11,398 | +8.21% | 1596.4만 |
|---|
| 2026.03.30 | ₩10,982 | ₩11,062 | ₩9,963 | ₩10,338 | -5.86% | 1734.9만 |
|---|
| 2026.03.27 | ₩11,719 | ₩11,854 | ₩10,875 | ₩10,942 | -6.64% | 1743.6만 |
|---|
| 2026.03.26 | ₩11,934 | ₩12,490 | ₩11,719 | ₩11,894 | -0.34% | 1792만 |
|---|
| 2026.03.25 | ₩12,537 | ₩13,436 | ₩12,068 | ₩12,283 | -2.03% | 3657.7만 |
|---|
| 2026.03.24 | ₩12,537 | ₩13,127 | ₩12,068 | ₩12,135 | -3.21% | 2097만 |
|---|
| 2026.03.23 | ₩12,135 | ₩12,940 | ₩11,686 | ₩12,578 | +3.65% | 1893.1만 |
|---|
| 2026.03.20 | ₩12,967 | ₩13,476 | ₩11,981 | ₩12,336 | -4.86% | 2199.4만 |
|---|
| 2026.03.19 | ₩12,551 | ₩13,268 | ₩12,095 | ₩12,913 | +2.88% | 1306.9만 |
|---|
| 2026.03.18 | ₩13,248 | ₩13,503 | ₩12,799 | ₩12,806 | -3.34% | 1223.3만 |
|---|
| 2026.03.17 | ₩12,846 | ₩13,825 | ₩12,792 | ₩13,583 | +5.74% | 1843.6만 |
|---|
| 2026.03.16 | ₩13,369 | ₩13,650 | ₩12,350 | ₩12,792 | -4.31% | 1419.4만 |
|---|
| 2026.03.13 | ₩12,873 | ₩13,422 | ₩12,524 | ₩12,859 | -0.10% | 1456.7만 |
|---|
| 2026.03.12 | ₩12,497 | ₩13,020 | ₩12,122 | ₩12,712 | +1.72% | 1561.2만 |
|---|
| 2026.03.11 | ₩12,537 | ₩13,174 | ₩12,269 | ₩12,685 | +1.18% | 1449.7만 |
|---|
| 2026.03.10 | ₩12,739 | ₩13,007 | ₩12,283 | ₩12,377 | -2.84% | 1220.7만 |
|---|
| 2026.03.09 | ₩11,679 | ₩12,980 | ₩11,585 | ₩12,940 | +10.79% | 2081.3만 |
|---|
| 2026.03.06 | ₩11,787 | ₩12,672 | ₩11,371 | ₩11,465 | -2.73% | 1790.2만 |
|---|
| 2026.03.05 | ₩12,336 | ₩12,764 | ₩11,626 | ₩12,162 | -1.41% | 1382.2만 |
|---|
| 2026.03.04 | ₩12,135 | ₩12,558 | ₩11,833 | ₩12,444 | +2.54% | 1369.9만 |
|---|
| 2026.03.03 | ₩12,283 | ₩12,564 | ₩11,478 | ₩12,001 | -2.29% | 1646.7만 |
|---|
| 2026.03.02 | ₩12,122 | ₩13,945 | ₩12,122 | ₩12,765 | +5.31% | 2424.4만 |
|---|
| 2026.02.27 | ₩12,430 | ₩12,787 | ₩11,438 | ₩12,162 | -2.16% | 1610.1만 |
|---|
| 2026.02.26 | ₩11,532 | ₩13,141 | ₩11,411 | ₩12,806 | +11.05% | 3002.6만 |
|---|
| 2026.02.25 | ₩11,210 | ₩11,639 | ₩10,942 | ₩11,559 | +3.11% | 1521.9만 |
|---|
| 2026.02.24 | ₩10,781 | ₩11,331 | ₩10,446 | ₩11,290 | +4.73% | 985.5만 |
|---|
| 2026.02.23 | ₩10,419 | ₩10,928 | ₩10,285 | ₩10,888 | +4.50% | 1031.6만 |
|---|
| 2026.02.20 | ₩11,384 | ₩11,867 | ₩10,687 | ₩10,714 | -5.89% | 1350.9만 |
|---|
| 2026.02.19 | ₩10,942 | ₩11,572 | ₩10,687 | ₩11,532 | +5.39% | 1245.5만 |
|---|
| 2026.02.18 | ₩10,915 | ₩11,639 | ₩10,767 | ₩11,264 | +3.19% | 1539.9만 |
|---|
| 2026.02.17 | ₩10,419 | ₩10,915 | ₩10,090 | ₩10,727 | +2.96% | 1421.7만 |
|---|
| 2026.02.13 | ₩10,902 | ₩11,391 | ₩10,258 | ₩10,754 | -1.35% | 1666.8만 |
|---|
| 2026.02.12 | ₩11,900 | ₩11,921 | ₩10,472 | ₩10,580 | -11.10% | 2318.7만 |
|---|
| 2026.02.11 | ₩12,712 | ₩12,712 | ₩11,518 | ₩12,082 | -4.96% | 2092.1만 |
|---|
| 2026.02.10 | ₩13,329 | ₩13,449 | ₩12,564 | ₩12,578 | -5.63% | 1724.6만 |
|---|
| 2026.02.09 | ₩13,221 | ₩13,945 | ₩13,154 | ₩13,530 | +2.33% | 2278.5만 |
|---|
| 2026.02.06 | ₩12,350 | ₩13,603 | ₩11,820 | ₩13,463 | +9.01% | 2643.2만 |
|---|
| 2026.02.05 | ₩12,879 | ₩13,476 | ₩11,599 | ₩11,800 | -8.38% | 2809.5만 |
|---|
| 2026.02.04 | ₩15,018 | ₩15,022 | ₩12,832 | ₩13,449 | -10.45% | 2936.9만 |
|---|
| 2026.02.03 | ₩15,347 | ₩15,353 | ₩14,214 | ₩15,099 | -1.62% | 2990.5만 |
|---|
| 2026.02.02 | ₩15,702 | ₩15,729 | ₩14,522 | ₩14,589 | -7.09% | 2884.1만 |
|---|
| 2026.01.30 | ₩17,432 | ₩18,893 | ₩15,300 | ₩15,756 | -9.62% | 4274.3만 |
|---|
| 2026.01.29 | ₩18,223 | ₩18,236 | ₩16,466 | ₩17,177 | -5.74% | 3917.4만 |
|---|
| 2026.01.28 | ₩18,478 | ₩18,639 | ₩17,245 | ₩17,821 | -3.56% | 5436.4만 |
|---|
| 2026.01.27 | ₩16,393 | ₩19,510 | ₩15,729 | ₩19,041 | +16.16% | 9612.1만 |
|---|
| 2026.01.26 | ₩16,895 | ₩16,895 | ₩14,321 | ₩14,696 | -13.02% | 3818.8만 |
|---|
| 2026.01.23 | ₩17,204 | ₩18,423 | ₩16,533 | ₩16,788 | -2.42% | 5052만 |
|---|
| 2026.01.22 | ₩14,120 | ₩16,547 | ₩13,945 | ₩16,064 | +13.77% | 3377.7만 |
|---|
| 2026.01.21 | ₩14,897 | ₩15,206 | ₩12,752 | ₩13,677 | -8.19% | 3247.4만 |
|---|
| 2026.01.20 | ₩14,750 | ₩15,501 | ₩14,079 | ₩14,294 | -3.09% | 3200.2만 |
|---|
| 2026.01.16 | ₩14,951 | ₩16,701 | ₩14,200 | ₩15,702 | +5.02% | 4451.5만 |
|---|
| 2026.01.15 | ₩14,374 | ₩15,320 | ₩14,093 | ₩14,562 | +1.31% | 2601.7만 |
|---|
| 2026.01.14 | ₩13,275 | ₩14,844 | ₩12,965 | ₩14,777 | +11.31% | 2683.8만 |
|---|
| 2026.01.13 | ₩14,388 | ₩14,857 | ₩13,382 | ₩13,597 | -5.50% | 1939.2만 |
|---|
| 2026.01.12 | ₩15,179 | ₩15,863 | ₩13,610 | ₩14,294 | -5.83% | 3231.5만 |
|---|
| 2026.01.09 | ₩14,180 | ₩15,253 | ₩13,449 | ₩14,723 | +3.83% | 2562.5만 |
|---|
| 2026.01.08 | ₩13,449 | ₩14,589 | ₩13,288 | ₩13,784 | +2.49% | 2122.5만 |
|---|
| 2026.01.07 | ₩14,110 | ₩14,110 | ₩12,926 | ₩13,181 | -6.59% | 2366.9만 |
|---|
| 2026.01.06 | ₩13,644 | ₩14,441 | ₩13,422 | ₩14,267 | +4.57% | 2059.3만 |
|---|
| 2026.01.05 | ₩12,342 | ₩14,167 | ₩12,135 | ₩13,758 | +11.47% | 2827.2만 |
|---|
| 2026.01.02 | ₩10,620 | ₩12,276 | ₩10,135 | ₩12,108 | +14.02% | 2473.1만 |
|---|
| 2025.12.31 | ₩10,680 | ₩10,680 | ₩10,003 | ₩10,191 | -4.58% | 1282.3만 |
|---|
| 2025.12.30 | ₩9,614 | ₩10,848 | ₩9,614 | ₩10,647 | +10.74% | 2070.4만 |
|---|
| 2025.12.29 | ₩9,386 | ₩9,842 | ₩9,252 | ₩9,386 | 0.00% | 950.9만 |
|---|
| 2025.12.26 | ₩10,486 | ₩10,526 | ₩9,494 | ₩9,587 | -8.57% | 1229.1만 |
|---|
| 2025.12.24 | ₩11,129 | ₩11,505 | ₩10,110 | ₩10,486 | -5.78% | 979.9만 |
|---|
| 2025.12.23 | ₩10,955 | ₩12,055 | ₩10,607 | ₩10,741 | -1.96% | 1597.3만 |
|---|
| 2025.12.22 | ₩11,424 | ₩11,854 | ₩10,942 | ₩11,424 | 0.00% | 2548.9만 |
|---|
| 2025.12.19 | ₩9,789 | ₩11,264 | ₩9,654 | ₩10,727 | +9.59% | 3533.5만 |
|---|
| 2025.12.18 | ₩9,319 | ₩10,030 | ₩9,292 | ₩9,413 | +1.01% | 1452.3만 |
|---|
| 2025.12.17 | ₩9,091 | ₩9,413 | ₩8,501 | ₩8,635 | -5.01% | 779.2만 |
|---|
| 2025.12.16 | ₩8,930 | ₩9,172 | ₩8,474 | ₩8,837 | -1.05% | 795.8만 |
|---|
| 2025.12.15 | ₩10,110 | ₩10,392 | ₩8,823 | ₩9,239 | -8.62% | 1332.1만 |
|---|
| 2025.12.12 | ₩10,432 | ₩10,995 | ₩9,641 | ₩9,775 | -6.30% | 1289.3만 |
|---|
| 2025.12.11 | ₩9,923 | ₩10,392 | ₩9,400 | ₩10,285 | +3.65% | 1511.1만 |
|---|
| 2025.12.10 | ₩9,695 | ₩10,218 | ₩9,051 | ₩10,030 | +3.46% | 1961.5만 |
|---|
| 2025.12.09 | ₩9,111 | ₩9,896 | ₩8,863 | ₩9,775 | +7.28% | 1243.4만 |
|---|
| 2025.12.08 | ₩8,830 | ₩9,427 | ₩8,528 | ₩9,145 | +3.57% | 1291.8만 |
|---|
| 2025.12.05 | ₩8,233 | ₩8,716 | ₩8,166 | ₩8,568 | +4.07% | 605.1만 |
|---|
| 2025.12.04 | ₩7,563 | ₩8,374 | ₩7,442 | ₩8,233 | +8.87% | 701.9만 |
|---|
| 2025.12.03 | ₩6,999 | ₩7,482 | ₩6,946 | ₩7,469 | +6.70% | 389.5만 |
|---|
| 2025.12.02 | ₩6,932 | ₩7,281 | ₩6,892 | ₩6,999 | +0.97% | 388.8만 |
|---|
| 2025.12.01 | ₩7,120 | ₩7,160 | ₩6,865 | ₩6,865 | -3.58% | 386.2만 |
|---|
| 2025.11.28 | ₩7,281 | ₩7,482 | ₩7,227 | ₩7,388 | +1.47% | 263.8만 |
|---|
| 2025.11.26 | ₩7,294 | ₩7,368 | ₩7,152 | ₩7,201 | -1.29% | 371.3만 |
|---|
| 2025.11.25 | ₩7,160 | ₩7,281 | ₩7,020 | ₩7,254 | +1.31% | 358.2만 |
|---|
| 2025.11.24 | ₩7,187 | ₩7,268 | ₩6,865 | ₩7,227 | +0.56% | 503.2만 |
|---|
| 2025.11.21 | ₩6,785 | ₩7,248 | ₩6,530 | ₩7,107 | +4.74% | 563.5만 |
|---|
| 2025.11.20 | ₩7,496 | ₩7,710 | ₩6,745 | ₩6,785 | -9.48% | 733.7만 |
|---|
| 2025.11.19 | ₩7,791 | ₩8,193 | ₩7,261 | ₩7,348 | -5.68% | 1101.6만 |
|---|
| 2025.11.18 | ₩7,147 | ₩7,395 | ₩6,906 | ₩7,281 | +1.88% | 490.3만 |
|---|
| 2025.11.17 | ₩7,227 | ₩7,563 | ₩7,134 | ₩7,335 | +1.48% | 516.5만 |
|---|
| 2025.11.14 | ₩7,201 | ₩7,522 | ₩7,120 | ₩7,254 | +0.74% | 499.5만 |
|---|
| 2025.11.13 | ₩8,032 | ₩8,166 | ₩7,415 | ₩7,455 | -7.18% | 598.2만 |
|---|
| 2025.11.12 | ₩8,327 | ₩8,501 | ₩7,844 | ₩8,005 | -3.86% | 525.7만 |
|---|
| 2025.11.11 | ₩8,488 | ₩8,609 | ₩8,059 | ₩8,220 | -3.16% | 611.4만 |
|---|
| 2025.11.10 | ₩8,796 | ₩8,942 | ₩8,019 | ₩8,273 | -5.95% | 621.5만 |
|---|
| 2025.11.07 | ₩7,670 | ₩8,944 | ₩7,670 | ₩8,796 | +14.69% | 655.8만 |
|---|
| 2025.11.06 | ₩8,702 | ₩9,011 | ₩7,871 | ₩8,019 | -7.86% | 1442.9만 |
|---|
| 2025.11.05 | ₩9,359 | ₩9,983 | ₩9,252 | ₩9,789 | +4.58% | 838.7만 |
|---|
| 2025.11.04 | ₩9,440 | ₩9,641 | ₩9,185 | ₩9,319 | -1.28% | 578.9만 |
|---|
| 2025.11.03 | ₩10,459 | ₩10,471 | ₩9,722 | ₩9,882 | -5.51% | 567.8만 |
|---|
| 2025.10.31 | ₩10,419 | ₩10,647 | ₩10,244 | ₩10,553 | +1.29% | 488.6만 |
|---|
| 2025.10.30 | ₩10,285 | ₩10,627 | ₩10,151 | ₩10,244 | -0.39% | 440.8만 |
|---|
| 2025.10.29 | ₩10,566 | ₩10,908 | ₩10,405 | ₩10,526 | -0.38% | 450.7만 |
|---|
| 2025.10.28 | ₩11,183 | ₩11,250 | ₩10,499 | ₩10,526 | -5.88% | 451.8만 |
|---|
| 2025.10.27 | ₩11,331 | ₩11,371 | ₩10,747 | ₩11,049 | -2.49% | 456.2만 |
|---|
| 2025.10.24 | ₩10,754 | ₩11,009 | ₩10,660 | ₩10,727 | -0.25% | 550.4만 |
|---|
| 2025.10.23 | ₩10,446 | ₩10,741 | ₩10,298 | ₩10,379 | -0.64% | 477.4만 |
|---|
| 2025.10.22 | ₩10,392 | ₩10,593 | ₩9,976 | ₩10,244 | -1.42% | 896.8만 |
|---|
| 2025.10.21 | ₩10,995 | ₩11,069 | ₩10,580 | ₩10,687 | -2.80% | 660.6만 |
|---|
| 2025.10.20 | ₩10,969 | ₩11,156 | ₩10,727 | ₩11,062 | +0.86% | 587.4만 |
|---|
| 2025.10.17 | ₩11,277 | ₩11,559 | ₩10,573 | ₩10,687 | -5.23% | 926.4만 |
|---|
| 2025.10.16 | ₩12,002 | ₩12,470 | ₩11,384 | ₩11,465 | -4.48% | 729.8만 |
|---|
| 2025.10.15 | ₩13,127 | ₩13,288 | ₩11,746 | ₩11,988 | -8.68% | 1023.8만 |
|---|
| 2025.10.14 | ₩11,867 | ₩13,154 | ₩11,559 | ₩12,792 | +7.80% | 1043.6만 |
|---|
| 2025.10.13 | ₩11,921 | ₩12,175 | ₩11,699 | ₩12,149 | +1.91% | 666.6만 |
|---|
| 2025.10.10 | ₩12,765 | ₩12,886 | ₩11,693 | ₩11,719 | -8.19% | 1531.2만 |
|---|