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 | ₩13,161 | ₩13,255 | ₩12,585 | ₩12,826 | -2.54% | 912.7만 |
| 2026.10.08 | ₩13,496 | ₩13,710 | ₩12,800 | ₩13,067 | -3.17% | 1115.5만 |
| 2026.10.07 | ₩13,844 | ₩13,918 | ₩13,255 | ₩13,710 | -0.97% | 1411.9만 |
| 2026.10.06 | ₩14,125 | ₩14,929 | ₩14,112 | ₩14,219 | +0.66% | 1891.1만 |
| 2026.10.05 | ₩14,594 | ₩14,701 | ₩13,710 | ₩13,965 | -4.31% | 1801.7만 |
| 2026.10.02 | ₩14,500 | ₩15,210 | ₩14,172 | ₩14,567 | +0.46% | 1536.4만 |
| 2026.10.01 | ₩14,286 | ₩14,661 | ₩13,891 | ₩14,152 | -0.94% | 1258.7만 |
| 2026.09.30 | ₩14,540 | ₩15,196 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,971 |
| ₩13,978 |
| -3.87% |
| 1194.2만 |
| 2026.09.29 | ₩15,330 | ₩15,558 | ₩14,259 | ₩14,366 | -6.29% | 1379.4만 |
|---|
| 2026.09.28 | ₩15,143 | ₩15,692 | ₩14,955 | ₩14,995 | -0.97% | 1186.7만 |
|---|
| 2026.09.25 | ₩15,799 | ₩16,160 | ₩15,457 | ₩15,558 | -1.53% | 1333.6만 |
|---|
| 2026.09.24 | ₩14,955 | ₩15,872 | ₩14,741 | ₩15,531 | +3.85% | 1441.6만 |
|---|
| 2026.09.23 | ₩15,652 | ₩15,725 | ₩14,862 | ₩15,089 | -3.59% | 1262.8만 |
|---|
| 2026.09.22 | ₩15,645 | ₩15,933 | ₩15,317 | ₩15,745 | +0.64% | 1257.9만 |
|---|
| 2026.09.21 | ₩14,781 | ₩15,664 | ₩14,728 | ₩15,531 | +5.07% | 1400.2만 |
|---|
| 2026.09.18 | ₩15,692 | ₩15,732 | ₩14,239 | ₩14,380 | -8.36% | 3173.3만 |
|---|
| 2026.09.17 | ₩14,949 | ₩15,698 | ₩14,902 | ₩15,464 | +3.45% | 1297.7만 |
|---|
| 2026.09.16 | ₩14,380 | ₩14,540 | ₩13,790 | ₩14,447 | +0.47% | 958.5만 |
|---|
| 2026.09.15 | ₩13,831 | ₩14,647 | ₩13,765 | ₩14,393 | +4.07% | 1030.9만 |
|---|
| 2026.09.14 | ₩13,750 | ₩14,641 | ₩13,670 | ₩14,045 | +2.14% | 966.1만 |
|---|
| 2026.09.11 | ₩14,534 | ₩15,009 | ₩14,179 | ₩14,219 | -2.16% | 1199만 |
|---|
| 2026.09.10 | ₩14,058 | ₩15,190 | ₩13,965 | ₩14,554 | +3.52% | 1394.5만 |
|---|
| 2026.09.09 | ₩15,250 | ₩15,396 | ₩14,313 | ₩14,326 | -6.06% | 1246.7만 |
|---|
| 2026.09.08 | ₩14,353 | ₩15,210 | ₩14,219 | ₩15,036 | +4.76% | 1529.8만 |
|---|
| 2026.09.04 | ₩14,165 | ₩14,353 | ₩13,857 | ₩14,098 | -0.47% | 895.1만 |
|---|
| 2026.09.03 | ₩14,125 | ₩14,306 | ₩13,636 | ₩13,884 | -1.71% | 1188.3만 |
|---|
| 2026.09.02 | ₩13,737 | ₩14,031 | ₩13,576 | ₩13,831 | +0.68% | 1033만 |
|---|
| 2026.09.01 | ₩13,951 | ₩14,219 | ₩13,643 | ₩13,737 | -1.54% | 816.2만 |
|---|
| 2026.08.31 | ₩14,366 | ₩14,741 | ₩14,098 | ₩14,326 | -0.28% | 1085.1만 |
|---|
| 2026.08.28 | ₩14,949 | ₩14,971 | ₩14,299 | ₩14,554 | -2.64% | 978.3만 |
|---|
| 2026.08.27 | ₩15,223 | ₩15,318 | ₩14,914 | ₩15,089 | -0.88% | 784.7만 |
|---|
| 2026.08.26 | ₩15,598 | ₩15,906 | ₩15,022 | ₩15,089 | -3.26% | 787만 |
|---|
| 2026.08.25 | ₩15,370 | ₩15,866 | ₩14,995 | ₩15,370 | 0.00% | 1080만 |
|---|
| 2026.08.24 | ₩15,732 | ₩15,749 | ₩15,236 | ₩15,236 | -3.15% | 1097.1만 |
|---|
| 2026.08.21 | ₩16,067 | ₩16,502 | ₩15,785 | ₩16,093 | +0.17% | 1147.2만 |
|---|
| 2026.08.20 | ₩16,455 | ₩16,562 | ₩15,236 | ₩15,759 | -4.23% | 1512.4만 |
|---|
| 2026.08.19 | ₩16,830 | ₩16,930 | ₩15,986 | ₩16,602 | -1.35% | 1387.3만 |
|---|
| 2026.08.18 | ₩16,870 | ₩17,941 | ₩16,468 | ₩17,325 | +2.70% | 1463.7만 |
|---|
| 2026.08.17 | ₩18,095 | ₩18,999 | ₩17,908 | ₩17,954 | -0.78% | 1701.8만 |
|---|
| 2026.08.14 | ₩17,941 | ₩18,771 | ₩17,626 | ₩18,182 | +1.34% | 1419.2만 |
|---|
| 2026.08.13 | ₩17,338 | ₩18,624 | ₩17,231 | ₩17,673 | +1.93% | 1633.9만 |
|---|
| 2026.08.12 | ₩18,276 | ₩18,470 | ₩17,553 | ₩18,061 | -1.17% | 1654.5만 |
|---|
| 2026.08.11 | ₩17,767 | ₩18,302 | ₩16,830 | ₩18,088 | +1.81% | 1704.3만 |
|---|
| 2026.08.10 | ₩17,928 | ₩18,557 | ₩17,539 | ₩17,566 | -2.02% | 1922.7만 |
|---|
| 2026.08.07 | ₩16,629 | ₩18,315 | ₩16,629 | ₩18,195 | +9.42% | 3300만 |
|---|
| 2026.08.06 | ₩16,388 | ₩17,071 | ₩15,143 | ₩15,839 | -3.35% | 3329.6만 |
|---|
| 2026.08.05 | ₩14,259 | ₩14,447 | ₩13,804 | ₩14,353 | +0.66% | 1983.5만 |
|---|
| 2026.08.04 | ₩13,255 | ₩14,333 | ₩13,255 | ₩14,232 | +7.37% | 2015.3만 |
|---|
| 2026.08.03 | ₩11,233 | ₩13,041 | ₩11,193 | ₩12,907 | +14.90% | 1915만 |
|---|
| 2026.07.31 | ₩11,809 | ₩11,943 | ₩10,979 | ₩11,541 | -2.27% | 1900.8만 |
|---|
| 2026.07.30 | ₩10,845 | ₩11,407 | ₩10,657 | ₩11,340 | +4.57% | 1716.5만 |
|---|
| 2026.07.29 | ₩11,488 | ₩11,568 | ₩10,390 | ₩10,416 | -9.32% | 1574.5만 |
|---|
| 2026.07.28 | ₩11,380 | ₩11,581 | ₩10,738 | ₩11,474 | +0.82% | 1207.6만 |
|---|
| 2026.07.27 | ₩11,782 | ₩12,358 | ₩11,488 | ₩11,822 | +0.34% | 1282.7만 |
|---|
| 2026.07.24 | ₩12,304 | ₩12,358 | ₩11,581 | ₩11,635 | -5.44% | 1336.2만 |
|---|
| 2026.07.23 | ₩11,876 | ₩12,706 | ₩11,829 | ₩12,425 | +4.62% | 1517.9만 |
|---|
| 2026.07.22 | ₩12,385 | ₩12,719 | ₩11,916 | ₩12,037 | -2.81% | 1133만 |
|---|
| 2026.07.21 | ₩11,702 | ₩12,766 | ₩11,595 | ₩12,612 | +7.78% | 2003.5만 |
|---|
| 2026.07.20 | ₩11,380 | ₩11,883 | ₩11,273 | ₩11,514 | +1.18% | 1702.1만 |
|---|
| 2026.07.17 | ₩11,099 | ₩11,729 | ₩10,791 | ₩11,314 | +1.93% | 1382.4만 |
|---|
| 2026.07.16 | ₩12,197 | ₩12,204 | ₩11,193 | ₩11,314 | -7.24% | 1858.5만 |
|---|
| 2026.07.15 | ₩13,268 | ₩13,790 | ₩12,438 | ₩12,532 | -5.55% | 1940.3만 |
|---|
| 2026.07.14 | ₩13,255 | ₩13,657 | ₩12,746 | ₩13,041 | -1.62% | 1326.9만 |
|---|
| 2026.07.13 | ₩13,429 | ₩13,576 | ₩12,585 | ₩12,840 | -4.39% | 1733.4만 |
|---|
| 2026.07.10 | ₩13,978 | ₩14,005 | ₩13,416 | ₩13,630 | -2.49% | 1086만 |
|---|
| 2026.07.09 | ₩14,125 | ₩14,413 | ₩13,844 | ₩14,018 | -0.76% | 1250.5만 |
|---|
| 2026.07.08 | ₩13,697 | ₩14,688 | ₩13,639 | ₩14,165 | +3.42% | 1444.2만 |
|---|
| 2026.07.07 | ₩14,862 | ₩14,969 | ₩13,556 | ₩13,670 | -8.02% | 1669.3만 |
|---|
| 2026.07.06 | ₩14,888 | ₩15,558 | ₩14,848 | ₩15,210 | +2.16% | 1740만 |
|---|
| 2026.07.02 | ₩15,959 | ₩17,071 | ₩14,915 | ₩15,143 | -5.12% | 2091만 |
|---|
| 2026.07.01 | ₩16,067 | ₩17,164 | ₩15,906 | ₩16,026 | -0.25% | 2196.4만 |
|---|
| 2026.06.30 | ₩16,147 | ₩16,736 | ₩15,705 | ₩16,375 | +1.41% | 3523.5만 |
|---|
| 2026.06.29 | ₩15,170 | ₩15,919 | ₩14,647 | ₩15,652 | +3.18% | 2965.4만 |
|---|
| 2026.06.26 | ₩14,366 | ₩15,016 | ₩14,192 | ₩14,634 | +1.86% | 3428.5만 |
|---|
| 2026.06.25 | ₩15,129 | ₩15,223 | ₩13,536 | ₩14,460 | -4.42% | 2739.9만 |
|---|
| 2026.06.24 | ₩16,455 | ₩16,562 | ₩15,103 | ₩15,236 | -7.40% | 2110.2만 |
|---|
| 2026.06.23 | ₩16,863 | ₩17,740 | ₩16,334 | ₩16,361 | -2.98% | 2695.8만 |
|---|
| 2026.06.22 | ₩18,784 | ₩18,784 | ₩16,870 | ₩17,432 | -7.20% | 3317.3만 |
|---|
| 2026.06.18 | ₩18,865 | ₩19,253 | ₩17,754 | ₩19,213 | +1.85% | 4678.5만 |
|---|
| 2026.06.17 | ₩18,430 | ₩20,056 | ₩18,135 | ₩19,226 | +4.32% | 3579.5만 |
|---|
| 2026.06.16 | ₩19,420 | ₩19,521 | ₩17,646 | ₩18,075 | -6.93% | 4641.3만 |
|---|
| 2026.06.15 | ₩21,369 | ₩21,422 | ₩19,702 | ₩19,856 | -7.08% | 4221.6만 |
|---|
| 2026.06.12 | ₩21,797 | ₩22,011 | ₩19,702 | ₩20,244 | -7.13% | 6421.9만 |
|---|
| 2026.06.11 | ₩20,110 | ₩23,129 | ₩19,682 | ₩22,881 | +13.78% | 7126만 |
|---|
| 2026.06.10 | ₩21,275 | ₩21,435 | ₩19,829 | ₩19,909 | -6.42% | 3131.3만 |
|---|
| 2026.06.09 | ₩22,761 | ₩24,140 | ₩19,762 | ₩21,087 | -7.35% | 6915.2만 |
|---|
| 2026.06.08 | ₩25,921 | ₩26,202 | ₩24,234 | ₩24,863 | -4.08% | 3348.1만 |
|---|
| 2026.06.05 | ₩27,849 | ₩28,371 | ₩23,591 | ₩24,702 | -11.30% | 5405만 |
|---|
| 2026.06.04 | ₩25,840 | ₩30,460 | ₩25,158 | ₩28,692 | +11.04% | 7496.3만 |
|---|
| 2026.06.03 | ₩26,108 | ₩26,791 | ₩24,461 | ₩24,930 | -4.51% | 4162.3만 |
|---|
| 2026.06.02 | ₩28,090 | ₩29,656 | ₩27,179 | ₩27,554 | -1.91% | 3639.5만 |
|---|
| 2026.06.01 | ₩30,259 | ₩30,486 | ₩27,179 | ₩27,688 | -8.50% | 5716.8만 |
|---|
| 2026.05.29 | ₩31,986 | ₩33,191 | ₩29,007 | ₩32,896 | +2.85% | 6462.5만 |
|---|
| 2026.05.28 | ₩30,714 | ₩35,668 | ₩30,540 | ₩34,677 | +12.90% | 8674.2만 |
|---|
| 2026.05.27 | ₩32,548 | ₩33,365 | ₩29,629 | ₩32,133 | -1.28% | 1.2억 |
|---|
| 2026.05.26 | ₩26,302 | ₩30,928 | ₩25,706 | ₩29,509 | +12.19% | 1.1억 |
|---|
| 2026.05.22 | ₩21,047 | ₩23,953 | ₩21,020 | ₩23,417 | +11.26% | 5544.8만 |
|---|
| 2026.05.21 | ₩19,414 | ₩20,599 | ₩18,132 | ₩20,552 | +5.86% | 4469.3만 |
|---|
| 2026.05.20 | ₩18,764 | ₩20,244 | ₩17,850 | ₩19,775 | +5.39% | 5272.5만 |
|---|
| 2026.05.19 | ₩18,403 | ₩19,360 | ₩17,218 | ₩18,624 | +1.20% | 5368.3만 |
|---|
| 2026.05.18 | ₩20,605 | ₩21,181 | ₩17,365 | ₩18,691 | -9.29% | 8261.6만 |
|---|
| 2026.05.15 | ₩18,383 | ₩19,507 | ₩18,021 | ₩18,825 | +2.40% | 5355.2만 |
|---|
| 2026.05.14 | ₩16,006 | ₩19,548 | ₩15,906 | ₩18,731 | +17.02% | 6785.8만 |
|---|
| 2026.05.13 | ₩15,785 | ₩15,785 | ₩14,607 | ₩15,344 | -2.80% | 2964.2만 |
|---|
| 2026.05.12 | ₩15,799 | ₩16,562 | ₩14,768 | ₩15,477 | -2.03% | 2763.1만 |
|---|
| 2026.05.11 | ₩14,748 | ₩17,231 | ₩14,413 | ₩16,281 | +10.39% | 4738.7만 |
|---|
| 2026.05.08 | ₩12,599 | ₩14,875 | ₩12,532 | ₩14,821 | +17.64% | 5602.4만 |
|---|
| 2026.05.07 | ₩12,519 | ₩13,496 | ₩11,849 | ₩12,318 | -1.60% | 3200.7만 |
|---|
| 2026.05.06 | ₩11,802 | ₩13,067 | ₩11,581 | ₩12,907 | +9.36% | 3112.8만 |
|---|
| 2026.05.05 | ₩11,889 | ₩12,103 | ₩11,113 | ₩11,635 | -2.14% | 2259.9만 |
|---|
| 2026.05.04 | ₩12,237 | ₩12,371 | ₩11,514 | ₩11,568 | -5.47% | 2271.8만 |
|---|
| 2026.05.01 | ₩12,438 | ₩12,800 | ₩11,849 | ₩12,505 | +0.54% | 1486.8만 |
|---|
| 2026.04.30 | ₩11,789 | ₩12,572 | ₩11,635 | ₩12,304 | +4.37% | 1438.2만 |
|---|
| 2026.04.29 | ₩12,023 | ₩12,037 | ₩11,340 | ₩11,514 | -4.23% | 1475.8만 |
|---|
| 2026.04.28 | ₩12,197 | ₩12,371 | ₩11,822 | ₩12,103 | -0.77% | 1686.3만 |
|---|
| 2026.04.27 | ₩12,934 | ₩12,974 | ₩12,077 | ₩12,492 | -3.42% | 2425.2만 |
|---|
| 2026.04.24 | ₩13,764 | ₩13,777 | ₩12,760 | ₩12,960 | -5.84% | 2634.1만 |
|---|
| 2026.04.23 | ₩14,821 | ₩14,969 | ₩12,960 | ₩13,442 | -9.30% | 5469.8만 |
|---|
| 2026.04.22 | ₩14,366 | ₩16,468 | ₩14,366 | ₩15,973 | +11.18% | 4839.8만 |
|---|
| 2026.04.21 | ₩13,871 | ₩14,714 | ₩13,497 | ₩13,804 | -0.48% | 3013만 |
|---|
| 2026.04.20 | ₩13,844 | ₩14,259 | ₩13,362 | ₩13,670 | -1.26% | 2203.1만 |
|---|
| 2026.04.17 | ₩14,929 | ₩15,236 | ₩13,790 | ₩13,844 | -7.26% | 2498.4만 |
|---|
| 2026.04.16 | ₩13,683 | ₩15,129 | ₩13,295 | ₩15,022 | +9.78% | 3425.3만 |
|---|
| 2026.04.15 | ₩13,175 | ₩13,308 | ₩12,652 | ₩13,268 | +0.71% | 1684.1만 |
|---|
| 2026.04.14 | ₩14,058 | ₩14,112 | ₩12,666 | ₩13,134 | -6.57% | 2254.1만 |
|---|
| 2026.04.13 | ₩12,291 | ₩13,590 | ₩12,130 | ₩13,375 | +8.82% | 1594.5만 |
|---|
| 2026.04.10 | ₩12,652 | ₩13,001 | ₩12,130 | ₩12,438 | -1.69% | 1431.3만 |
|---|
| 2026.04.09 | ₩12,760 | ₩13,067 | ₩12,184 | ₩12,344 | -3.25% | 1284.7만 |
|---|
| 2026.04.08 | ₩13,898 | ₩14,152 | ₩12,438 | ₩12,867 | -7.42% | 2249.7만 |
|---|
| 2026.04.07 | ₩13,108 | ₩13,335 | ₩12,063 | ₩12,920 | -1.43% | 1731.4만 |
|---|
| 2026.04.06 | ₩12,907 | ₩13,469 | ₩12,853 | ₩13,268 | +2.80% | 1724.2만 |
|---|
| 2026.04.02 | ₩11,621 | ₩13,308 | ₩11,528 | ₩13,027 | +12.10% | 2842.1만 |
|---|
| 2026.04.01 | ₩11,715 | ₩12,693 | ₩11,662 | ₩12,157 | +3.77% | 1851.3만 |
|---|
| 2026.03.31 | ₩10,517 | ₩11,555 | ₩10,477 | ₩11,380 | +8.21% | 1596.4만 |
|---|
| 2026.03.30 | ₩10,965 | ₩11,046 | ₩9,948 | ₩10,323 | -5.86% | 1734.9만 |
|---|
| 2026.03.27 | ₩11,702 | ₩11,836 | ₩10,858 | ₩10,925 | -6.64% | 1743.6만 |
|---|
| 2026.03.26 | ₩11,916 | ₩12,472 | ₩11,702 | ₩11,876 | -0.34% | 1792만 |
|---|
| 2026.03.25 | ₩12,519 | ₩13,416 | ₩12,050 | ₩12,264 | -2.03% | 3657.7만 |
|---|
| 2026.03.24 | ₩12,519 | ₩13,108 | ₩12,050 | ₩12,117 | -3.21% | 2097만 |
|---|
| 2026.03.23 | ₩12,117 | ₩12,920 | ₩11,668 | ₩12,559 | +3.65% | 1893.1만 |
|---|
| 2026.03.20 | ₩12,947 | ₩13,456 | ₩11,963 | ₩12,318 | -4.86% | 2199.4만 |
|---|
| 2026.03.19 | ₩12,532 | ₩13,248 | ₩12,077 | ₩12,893 | +2.88% | 1306.9만 |
|---|
| 2026.03.18 | ₩13,228 | ₩13,483 | ₩12,780 | ₩12,786 | -3.34% | 1223.3만 |
|---|
| 2026.03.17 | ₩12,826 | ₩13,804 | ₩12,773 | ₩13,563 | +5.74% | 1843.6만 |
|---|
| 2026.03.16 | ₩13,349 | ₩13,630 | ₩12,331 | ₩12,773 | -4.31% | 1419.4만 |
|---|
| 2026.03.13 | ₩12,853 | ₩13,402 | ₩12,505 | ₩12,840 | -0.10% | 1456.7만 |
|---|
| 2026.03.12 | ₩12,478 | ₩13,001 | ₩12,103 | ₩12,693 | +1.72% | 1561.2만 |
|---|
| 2026.03.11 | ₩12,519 | ₩13,154 | ₩12,251 | ₩12,666 | +1.18% | 1449.7만 |
|---|
| 2026.03.10 | ₩12,719 | ₩12,987 | ₩12,264 | ₩12,358 | -2.84% | 1220.7만 |
|---|
| 2026.03.09 | ₩11,662 | ₩12,960 | ₩11,568 | ₩12,920 | +10.79% | 2081.3만 |
|---|
| 2026.03.06 | ₩11,769 | ₩12,652 | ₩11,354 | ₩11,447 | -2.73% | 1790.2만 |
|---|
| 2026.03.05 | ₩12,318 | ₩12,745 | ₩11,608 | ₩12,144 | -1.41% | 1382.2만 |
|---|
| 2026.03.04 | ₩12,117 | ₩12,539 | ₩11,816 | ₩12,425 | +2.54% | 1369.9만 |
|---|
| 2026.03.03 | ₩12,264 | ₩12,545 | ₩11,461 | ₩11,983 | -2.29% | 1646.7만 |
|---|
| 2026.03.02 | ₩12,103 | ₩13,924 | ₩12,103 | ₩12,746 | +5.31% | 2424.4만 |
|---|
| 2026.02.27 | ₩12,411 | ₩12,768 | ₩11,421 | ₩12,144 | -2.16% | 1610.1만 |
|---|
| 2026.02.26 | ₩11,514 | ₩13,121 | ₩11,394 | ₩12,786 | +11.05% | 3002.6만 |
|---|
| 2026.02.25 | ₩11,193 | ₩11,621 | ₩10,925 | ₩11,541 | +3.11% | 1521.9만 |
|---|
| 2026.02.24 | ₩10,765 | ₩11,314 | ₩10,430 | ₩11,273 | +4.73% | 985.5만 |
|---|
| 2026.02.23 | ₩10,403 | ₩10,912 | ₩10,269 | ₩10,872 | +4.50% | 1031.6만 |
|---|
| 2026.02.20 | ₩11,367 | ₩11,849 | ₩10,671 | ₩10,698 | -5.89% | 1350.9만 |
|---|
| 2026.02.19 | ₩10,925 | ₩11,555 | ₩10,671 | ₩11,514 | +5.39% | 1245.5만 |
|---|
| 2026.02.18 | ₩10,898 | ₩11,621 | ₩10,751 | ₩11,247 | +3.19% | 1539.9만 |
|---|
| 2026.02.17 | ₩10,403 | ₩10,898 | ₩10,075 | ₩10,711 | +2.96% | 1421.7만 |
|---|
| 2026.02.13 | ₩10,885 | ₩11,374 | ₩10,242 | ₩10,738 | -1.35% | 1666.8만 |
|---|
| 2026.02.12 | ₩11,883 | ₩11,903 | ₩10,457 | ₩10,564 | -11.10% | 2318.7만 |
|---|
| 2026.02.11 | ₩12,693 | ₩12,693 | ₩11,501 | ₩12,063 | -4.96% | 2092.1만 |
|---|
| 2026.02.10 | ₩13,308 | ₩13,429 | ₩12,545 | ₩12,559 | -5.63% | 1724.6만 |
|---|
| 2026.02.09 | ₩13,201 | ₩13,924 | ₩13,134 | ₩13,509 | +2.33% | 2278.5만 |
|---|
| 2026.02.06 | ₩12,331 | ₩13,583 | ₩11,802 | ₩13,442 | +9.01% | 2643.2만 |
|---|
| 2026.02.05 | ₩12,860 | ₩13,456 | ₩11,581 | ₩11,782 | -8.38% | 2809.5만 |
|---|
| 2026.02.04 | ₩14,995 | ₩14,999 | ₩12,813 | ₩13,429 | -10.45% | 2936.9만 |
|---|
| 2026.02.03 | ₩15,323 | ₩15,330 | ₩14,192 | ₩15,076 | -1.62% | 2990.5만 |
|---|
| 2026.02.02 | ₩15,678 | ₩15,705 | ₩14,500 | ₩14,567 | -7.09% | 2884.1만 |
|---|
| 2026.01.30 | ₩17,405 | ₩18,865 | ₩15,277 | ₩15,732 | -9.62% | 4274.3만 |
|---|
| 2026.01.29 | ₩18,195 | ₩18,209 | ₩16,441 | ₩17,151 | -5.74% | 3917.4만 |
|---|
| 2026.01.28 | ₩18,450 | ₩18,610 | ₩17,219 | ₩17,794 | -3.56% | 5436.4만 |
|---|
| 2026.01.27 | ₩16,368 | ₩19,481 | ₩15,705 | ₩19,012 | +16.16% | 9612.1만 |
|---|
| 2026.01.26 | ₩16,870 | ₩16,870 | ₩14,299 | ₩14,674 | -13.02% | 3818.8만 |
|---|
| 2026.01.23 | ₩17,178 | ₩18,395 | ₩16,508 | ₩16,763 | -2.42% | 5052만 |
|---|
| 2026.01.22 | ₩14,098 | ₩16,522 | ₩13,924 | ₩16,040 | +13.77% | 3377.7만 |
|---|
| 2026.01.21 | ₩14,875 | ₩15,183 | ₩12,733 | ₩13,657 | -8.19% | 3247.4만 |
|---|
| 2026.01.20 | ₩14,728 | ₩15,477 | ₩14,058 | ₩14,272 | -3.09% | 3200.2만 |
|---|
| 2026.01.16 | ₩14,929 | ₩16,676 | ₩14,179 | ₩15,678 | +5.02% | 4451.5만 |
|---|
| 2026.01.15 | ₩14,353 | ₩15,297 | ₩14,072 | ₩14,540 | +1.31% | 2601.7만 |
|---|
| 2026.01.14 | ₩13,255 | ₩14,821 | ₩12,946 | ₩14,754 | +11.31% | 2683.8만 |
|---|
| 2026.01.13 | ₩14,366 | ₩14,835 | ₩13,362 | ₩13,576 | -5.50% | 1939.2만 |
|---|
| 2026.01.12 | ₩15,156 | ₩15,839 | ₩13,590 | ₩14,272 | -5.83% | 3231.5만 |
|---|
| 2026.01.09 | ₩14,159 | ₩15,230 | ₩13,429 | ₩14,701 | +3.83% | 2562.5만 |
|---|
| 2026.01.08 | ₩13,429 | ₩14,567 | ₩13,268 | ₩13,764 | +2.49% | 2122.5만 |
|---|
| 2026.01.07 | ₩14,089 | ₩14,089 | ₩12,907 | ₩13,161 | -6.59% | 2366.9만 |
|---|
| 2026.01.06 | ₩13,623 | ₩14,420 | ₩13,402 | ₩14,246 | +4.57% | 2059.3만 |
|---|
| 2026.01.05 | ₩12,323 | ₩14,145 | ₩12,117 | ₩13,737 | +11.47% | 2827.2만 |
|---|
| 2026.01.02 | ₩10,604 | ₩12,257 | ₩10,119 | ₩12,090 | +14.02% | 2473.1만 |
|---|
| 2025.12.31 | ₩10,664 | ₩10,664 | ₩9,988 | ₩10,175 | -4.58% | 1282.3만 |
|---|
| 2025.12.30 | ₩9,600 | ₩10,832 | ₩9,600 | ₩10,631 | +10.74% | 2070.4만 |
|---|
| 2025.12.29 | ₩9,372 | ₩9,827 | ₩9,238 | ₩9,372 | 0.00% | 950.9만 |
|---|
| 2025.12.26 | ₩10,470 | ₩10,510 | ₩9,479 | ₩9,573 | -8.57% | 1229.1만 |
|---|
| 2025.12.24 | ₩11,113 | ₩11,488 | ₩10,095 | ₩10,470 | -5.78% | 979.9만 |
|---|
| 2025.12.23 | ₩10,939 | ₩12,037 | ₩10,591 | ₩10,724 | -1.96% | 1597.3만 |
|---|
| 2025.12.22 | ₩11,407 | ₩11,836 | ₩10,925 | ₩11,407 | 0.00% | 2548.9만 |
|---|
| 2025.12.19 | ₩9,774 | ₩11,247 | ₩9,640 | ₩10,711 | +9.59% | 3533.5만 |
|---|
| 2025.12.18 | ₩9,305 | ₩10,015 | ₩9,278 | ₩9,399 | +1.01% | 1452.3만 |
|---|
| 2025.12.17 | ₩9,078 | ₩9,399 | ₩8,488 | ₩8,622 | -5.01% | 779.2만 |
|---|
| 2025.12.16 | ₩8,917 | ₩9,158 | ₩8,462 | ₩8,823 | -1.05% | 795.8만 |
|---|
| 2025.12.15 | ₩10,095 | ₩10,376 | ₩8,810 | ₩9,225 | -8.62% | 1332.1만 |
|---|
| 2025.12.12 | ₩10,416 | ₩10,979 | ₩9,627 | ₩9,760 | -6.30% | 1289.3만 |
|---|
| 2025.12.11 | ₩9,908 | ₩10,376 | ₩9,386 | ₩10,269 | +3.65% | 1511.1만 |
|---|
| 2025.12.10 | ₩9,680 | ₩10,202 | ₩9,037 | ₩10,015 | +3.46% | 1961.5만 |
|---|
| 2025.12.09 | ₩9,098 | ₩9,881 | ₩8,850 | ₩9,760 | +7.28% | 1243.4만 |
|---|
| 2025.12.08 | ₩8,817 | ₩9,412 | ₩8,515 | ₩9,131 | +3.57% | 1291.8만 |
|---|
| 2025.12.05 | ₩8,221 | ₩8,703 | ₩8,154 | ₩8,555 | +4.07% | 605.1만 |
|---|
| 2025.12.04 | ₩7,551 | ₩8,361 | ₩7,431 | ₩8,221 | +8.87% | 701.9만 |
|---|
| 2025.12.03 | ₩6,989 | ₩7,471 | ₩6,935 | ₩7,458 | +6.70% | 389.5만 |
|---|
| 2025.12.02 | ₩6,922 | ₩7,270 | ₩6,882 | ₩6,989 | +0.97% | 388.8만 |
|---|
| 2025.12.01 | ₩7,109 | ₩7,150 | ₩6,855 | ₩6,855 | -3.58% | 386.2만 |
|---|
| 2025.11.28 | ₩7,270 | ₩7,471 | ₩7,217 | ₩7,377 | +1.47% | 263.8만 |
|---|
| 2025.11.26 | ₩7,284 | ₩7,357 | ₩7,142 | ₩7,190 | -1.29% | 371.3만 |
|---|
| 2025.11.25 | ₩7,150 | ₩7,270 | ₩7,009 | ₩7,243 | +1.31% | 358.2만 |
|---|
| 2025.11.24 | ₩7,176 | ₩7,257 | ₩6,855 | ₩7,217 | +0.56% | 503.2만 |
|---|
| 2025.11.21 | ₩6,775 | ₩7,237 | ₩6,520 | ₩7,096 | +4.74% | 563.5만 |
|---|
| 2025.11.20 | ₩7,484 | ₩7,699 | ₩6,735 | ₩6,775 | -9.48% | 733.7만 |
|---|
| 2025.11.19 | ₩7,779 | ₩8,181 | ₩7,250 | ₩7,337 | -5.68% | 1101.6만 |
|---|
| 2025.11.18 | ₩7,136 | ₩7,384 | ₩6,895 | ₩7,270 | +1.88% | 490.3만 |
|---|
| 2025.11.17 | ₩7,217 | ₩7,551 | ₩7,123 | ₩7,324 | +1.48% | 516.5만 |
|---|
| 2025.11.14 | ₩7,190 | ₩7,511 | ₩7,109 | ₩7,243 | +0.74% | 499.5만 |
|---|
| 2025.11.13 | ₩8,020 | ₩8,154 | ₩7,404 | ₩7,444 | -7.18% | 598.2만 |
|---|
| 2025.11.12 | ₩8,314 | ₩8,488 | ₩7,832 | ₩7,993 | -3.86% | 525.7만 |
|---|
| 2025.11.11 | ₩8,475 | ₩8,596 | ₩8,047 | ₩8,207 | -3.16% | 611.4만 |
|---|
| 2025.11.10 | ₩8,783 | ₩8,929 | ₩8,007 | ₩8,261 | -5.95% | 621.5만 |
|---|
| 2025.11.07 | ₩7,658 | ₩8,930 | ₩7,658 | ₩8,783 | +14.69% | 655.8만 |
|---|
| 2025.11.06 | ₩8,689 | ₩8,997 | ₩7,859 | ₩8,007 | -7.86% | 1442.9만 |
|---|
| 2025.11.05 | ₩9,345 | ₩9,968 | ₩9,238 | ₩9,774 | +4.58% | 838.7만 |
|---|
| 2025.11.04 | ₩9,426 | ₩9,627 | ₩9,171 | ₩9,305 | -1.28% | 578.9만 |
|---|
| 2025.11.03 | ₩10,443 | ₩10,455 | ₩9,707 | ₩9,868 | -5.51% | 567.8만 |
|---|
| 2025.10.31 | ₩10,403 | ₩10,631 | ₩10,229 | ₩10,537 | +1.29% | 488.6만 |
|---|
| 2025.10.30 | ₩10,269 | ₩10,611 | ₩10,135 | ₩10,229 | -0.39% | 440.8만 |
|---|
| 2025.10.29 | ₩10,550 | ₩10,892 | ₩10,390 | ₩10,510 | -0.38% | 450.7만 |
|---|
| 2025.10.28 | ₩11,166 | ₩11,233 | ₩10,483 | ₩10,510 | -5.88% | 451.8만 |
|---|
| 2025.10.27 | ₩11,314 | ₩11,354 | ₩10,731 | ₩11,032 | -2.49% | 456.2만 |
|---|
| 2025.10.24 | ₩10,738 | ₩10,992 | ₩10,644 | ₩10,711 | -0.25% | 550.4만 |
|---|
| 2025.10.23 | ₩10,430 | ₩10,724 | ₩10,283 | ₩10,363 | -0.64% | 477.4만 |
|---|
| 2025.10.22 | ₩10,376 | ₩10,577 | ₩9,961 | ₩10,229 | -1.42% | 896.8만 |
|---|
| 2025.10.21 | ₩10,979 | ₩11,052 | ₩10,564 | ₩10,671 | -2.80% | 660.6만 |
|---|
| 2025.10.20 | ₩10,952 | ₩11,139 | ₩10,711 | ₩11,046 | +0.86% | 587.4만 |
|---|
| 2025.10.17 | ₩11,260 | ₩11,541 | ₩10,557 | ₩10,671 | -5.23% | 926.4만 |
|---|
| 2025.10.16 | ₩11,984 | ₩12,452 | ₩11,367 | ₩11,447 | -4.48% | 729.8만 |
|---|
| 2025.10.15 | ₩13,108 | ₩13,268 | ₩11,729 | ₩11,970 | -8.68% | 1023.8만 |
|---|
| 2025.10.14 | ₩11,849 | ₩13,134 | ₩11,541 | ₩12,773 | +7.80% | 1043.6만 |
|---|
| 2025.10.13 | ₩11,903 | ₩12,157 | ₩11,682 | ₩12,130 | +1.91% | 666.6만 |
|---|
| 2025.10.10 | ₩12,746 | ₩12,867 | ₩11,675 | ₩11,702 | -8.19% | 1531.2만 |
|---|