시장 데이터를 불러오는 중
전체 종목
The RealReal, Inc. - Common Stock 과거 주가
The RealReal, Inc. - Common Stock · REAL · NASDAQ
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
The RealReal, Inc. - Common Stock · REAL · NASDAQ
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,956 | ₩13,167 | ₩12,765 | ₩13,080 | +0.95% | 218.5만 |
| 2026.10.08 | ₩12,584 | ₩12,986 | ₩12,470 | ₩12,906 | +2.56% | 539.7만 |
| 2026.10.07 | ₩12,463 | ₩12,812 | ₩12,335 | ₩12,610 | +1.18% | 286.8만 |
| 2026.10.06 | ₩12,637 | ₩12,703 | ₩12,396 | ₩12,624 | -0.11% | 201.4만 |
| 2026.10.05 | ₩12,074 | ₩12,778 | ₩12,074 | ₩12,503 | +3.56% | 240.6만 |
| 2026.10.02 | ₩12,154 | ₩12,309 | ₩11,879 | ₩11,940 | -1.77% | 202.4만 |
| 2026.10.01 | ₩11,940 | ₩12,195 | ₩11,671 | ₩12,007 | +0.56% | 378.9만 |
| 2026.09.30 | ₩11,792 | ₩11,993 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,859 |
| +0.57% |
| 268.6만 |
| 2026.09.29 | ₩11,953 | ₩12,007 | ₩11,631 | ₩11,792 | -1.35% | 193.1만 |
|---|
| 2026.09.28 | ₩11,510 | ₩12,034 | ₩11,443 | ₩11,819 | +2.68% | 222.3만 |
|---|
| 2026.09.25 | ₩12,101 | ₩12,429 | ₩11,832 | ₩11,846 | -2.11% | 317.5만 |
|---|
| 2026.09.24 | ₩12,396 | ₩12,396 | ₩11,698 | ₩11,926 | -3.79% | 456.2만 |
|---|
| 2026.09.23 | ₩13,248 | ₩13,308 | ₩12,154 | ₩12,282 | -7.29% | 345만 |
|---|
| 2026.09.22 | ₩12,932 | ₩13,368 | ₩12,932 | ₩13,281 | +2.70% | 262.1만 |
|---|
| 2026.09.21 | ₩12,758 | ₩13,080 | ₩12,677 | ₩12,952 | +1.52% | 200.3만 |
|---|
| 2026.09.18 | ₩12,584 | ₩12,865 | ₩12,577 | ₩12,677 | +0.75% | 341만 |
|---|
| 2026.09.17 | ₩13,160 | ₩13,201 | ₩12,651 | ₩12,691 | -3.57% | 253.3만 |
|---|
| 2026.09.16 | ₩12,919 | ₩12,999 | ₩12,516 | ₩12,718 | -1.56% | 235.9만 |
|---|
| 2026.09.15 | ₩13,093 | ₩13,147 | ₩12,355 | ₩12,664 | -3.28% | 167.3만 |
|---|
| 2026.09.14 | ₩12,959 | ₩13,402 | ₩12,919 | ₩13,087 | +0.98% | 151.2만 |
|---|
| 2026.09.11 | ₩12,946 | ₩13,590 | ₩12,751 | ₩13,187 | +1.87% | 214.3만 |
|---|
| 2026.09.10 | ₩12,597 | ₩13,080 | ₩12,409 | ₩12,812 | +1.70% | 181.2만 |
|---|
| 2026.09.09 | ₩12,879 | ₩13,207 | ₩12,610 | ₩12,818 | -0.47% | 249.1만 |
|---|
| 2026.09.08 | ₩13,241 | ₩13,388 | ₩13,040 | ₩13,120 | -0.91% | 209.9만 |
|---|
| 2026.09.04 | ₩13,295 | ₩13,509 | ₩12,999 | ₩13,227 | -0.50% | 271.9만 |
|---|
| 2026.09.03 | ₩13,643 | ₩13,791 | ₩13,402 | ₩13,496 | -1.08% | 149.3만 |
|---|
| 2026.09.02 | ₩13,576 | ₩13,724 | ₩13,362 | ₩13,549 | -0.20% | 207.3만 |
|---|
| 2026.09.01 | ₩13,415 | ₩13,643 | ₩13,236 | ₩13,429 | +0.10% | 305만 |
|---|
| 2026.08.31 | ₩14,663 | ₩14,903 | ₩13,617 | ₩13,737 | -6.31% | 288.7만 |
|---|
| 2026.08.28 | ₩14,676 | ₩15,344 | ₩14,609 | ₩14,663 | -0.09% | 204.8만 |
|---|
| 2026.08.27 | ₩14,743 | ₩15,032 | ₩14,596 | ₩14,690 | -0.36% | 174.9만 |
|---|
| 2026.08.26 | ₩15,012 | ₩15,132 | ₩14,562 | ₩14,663 | -2.32% | 168.5만 |
|---|
| 2026.08.25 | ₩15,119 | ₩15,240 | ₩14,690 | ₩14,918 | -1.33% | 242만 |
|---|
| 2026.08.24 | ₩14,878 | ₩15,200 | ₩14,582 | ₩15,119 | +1.62% | 271.8만 |
|---|
| 2026.08.21 | ₩15,776 | ₩15,817 | ₩14,240 | ₩14,918 | -5.44% | 778.5만 |
|---|
| 2026.08.20 | ₩15,361 | ₩15,857 | ₩15,240 | ₩15,629 | +1.75% | 225.3만 |
|---|
| 2026.08.19 | ₩14,824 | ₩16,031 | ₩14,730 | ₩15,803 | +6.61% | 335.3만 |
|---|
| 2026.08.18 | ₩14,489 | ₩15,059 | ₩14,381 | ₩14,824 | +2.31% | 245.3만 |
|---|
| 2026.08.17 | ₩15,293 | ₩15,320 | ₩14,342 | ₩14,864 | -2.81% | 360.2만 |
|---|
| 2026.08.14 | ₩14,703 | ₩15,522 | ₩14,479 | ₩15,293 | +4.01% | 258만 |
|---|
| 2026.08.13 | ₩15,132 | ₩15,132 | ₩14,582 | ₩14,676 | -3.01% | 266.1만 |
|---|
| 2026.08.12 | ₩15,830 | ₩15,897 | ₩14,945 | ₩14,985 | -5.34% | 248.6만 |
|---|
| 2026.08.11 | ₩16,072 | ₩16,420 | ₩15,790 | ₩15,830 | -1.50% | 232.3만 |
|---|
| 2026.08.10 | ₩16,501 | ₩16,944 | ₩15,897 | ₩15,978 | -3.17% | 420.8만 |
|---|
| 2026.08.07 | ₩18,272 | ₩18,540 | ₩16,380 | ₩16,501 | -9.69% | 1212.8만 |
|---|
| 2026.08.06 | ₩16,689 | ₩17,359 | ₩16,152 | ₩17,131 | +2.65% | 709.8만 |
|---|
| 2026.08.05 | ₩17,333 | ₩17,655 | ₩16,655 | ₩16,970 | -2.09% | 345.6만 |
|---|
| 2026.08.04 | ₩17,118 | ₩17,561 | ₩16,957 | ₩17,064 | -0.31% | 284만 |
|---|
| 2026.08.03 | ₩16,487 | ₩16,964 | ₩16,487 | ₩16,809 | +1.95% | 203.7만 |
|---|
| 2026.07.31 | ₩16,300 | ₩16,461 | ₩15,924 | ₩16,219 | -0.49% | 183.1만 |
|---|
| 2026.07.30 | ₩15,696 | ₩16,306 | ₩15,468 | ₩15,978 | +1.79% | 273만 |
|---|
| 2026.07.29 | ₩15,897 | ₩16,575 | ₩15,562 | ₩15,682 | -1.35% | 224.5만 |
|---|
| 2026.07.28 | ₩15,615 | ₩16,072 | ₩15,106 | ₩16,004 | +2.49% | 267.4만 |
|---|
| 2026.07.27 | ₩15,280 | ₩15,870 | ₩15,146 | ₩15,642 | +2.37% | 266.3만 |
|---|
| 2026.07.24 | ₩15,347 | ₩15,750 | ₩14,784 | ₩14,931 | -2.71% | 124.7만 |
|---|
| 2026.07.23 | ₩14,837 | ₩15,293 | ₩14,562 | ₩15,253 | +2.80% | 310.1만 |
|---|
| 2026.07.22 | ₩16,031 | ₩16,031 | ₩15,045 | ₩15,253 | -4.85% | 296.2만 |
|---|
| 2026.07.21 | ₩15,441 | ₩16,098 | ₩15,440 | ₩15,991 | +3.56% | 376.7만 |
|---|
| 2026.07.20 | ₩15,320 | ₩15,535 | ₩14,918 | ₩15,441 | +0.79% | 214.7만 |
|---|
| 2026.07.17 | ₩14,998 | ₩15,736 | ₩14,878 | ₩15,039 | +0.27% | 213.3만 |
|---|
| 2026.07.16 | ₩14,958 | ₩15,669 | ₩14,958 | ₩15,293 | +2.24% | 382.4만 |
|---|
| 2026.07.15 | ₩14,502 | ₩15,428 | ₩14,502 | ₩15,106 | +4.16% | 458.3만 |
|---|
| 2026.07.14 | ₩14,690 | ₩14,864 | ₩13,845 | ₩14,596 | -0.64% | 222.9만 |
|---|
| 2026.07.13 | ₩14,006 | ₩14,542 | ₩13,979 | ₩14,328 | +2.30% | 269.4만 |
|---|
| 2026.07.10 | ₩14,167 | ₩14,388 | ₩13,952 | ₩14,220 | +0.38% | 136.1만 |
|---|
| 2026.07.09 | ₩14,274 | ₩14,314 | ₩13,885 | ₩14,153 | -0.85% | 151만 |
|---|
| 2026.07.08 | ₩14,260 | ₩14,623 | ₩13,462 | ₩14,046 | -1.51% | 407.8만 |
|---|
| 2026.07.07 | ₩15,401 | ₩15,522 | ₩14,596 | ₩14,663 | -4.79% | 358.7만 |
|---|
| 2026.07.06 | ₩15,361 | ₩16,098 | ₩15,307 | ₩15,374 | +0.09% | 247.5만 |
|---|
| 2026.07.02 | ₩16,340 | ₩16,380 | ₩15,287 | ₩15,535 | -4.93% | 395만 |
|---|
| 2026.07.01 | ₩15,803 | ₩16,420 | ₩15,737 | ₩16,367 | +3.57% | 212.4만 |
|---|
| 2026.06.30 | ₩16,233 | ₩16,233 | ₩15,669 | ₩15,817 | -2.56% | 289.4만 |
|---|
| 2026.06.29 | ₩16,541 | ₩16,742 | ₩16,112 | ₩16,380 | -0.97% | 215.9만 |
|---|
| 2026.06.26 | ₩16,635 | ₩16,883 | ₩16,153 | ₩16,313 | -1.94% | 501.6만 |
|---|
| 2026.06.25 | ₩17,359 | ₩17,782 | ₩16,467 | ₩16,675 | -3.94% | 596.9만 |
|---|
| 2026.06.24 | ₩16,474 | ₩17,628 | ₩16,434 | ₩17,252 | +4.72% | 352.8만 |
|---|
| 2026.06.23 | ₩16,072 | ₩16,970 | ₩15,897 | ₩16,380 | +1.92% | 462.9만 |
|---|
| 2026.06.22 | ₩16,669 | ₩17,239 | ₩16,112 | ₩16,568 | -0.60% | 460.1만 |
|---|
| 2026.06.18 | ₩15,911 | ₩17,051 | ₩15,884 | ₩16,702 | +4.97% | 635.1만 |
|---|
| 2026.06.17 | ₩15,347 | ₩16,085 | ₩14,958 | ₩15,280 | -0.44% | 303.9만 |
|---|
| 2026.06.16 | ₩14,918 | ₩15,293 | ₩14,790 | ₩15,173 | +1.71% | 205.2만 |
|---|
| 2026.06.15 | ₩14,475 | ₩15,723 | ₩14,301 | ₩14,851 | +2.59% | 398.2만 |
|---|
| 2026.06.12 | ₩13,348 | ₩13,811 | ₩13,100 | ₩13,791 | +3.32% | 223.4만 |
|---|
| 2026.06.11 | ₩12,288 | ₩13,395 | ₩12,101 | ₩13,201 | +7.42% | 295.7만 |
|---|
| 2026.06.10 | ₩12,516 | ₩12,818 | ₩12,208 | ₩12,235 | -2.25% | 288.1만 |
|---|
| 2026.06.09 | ₩12,530 | ₩12,997 | ₩11,980 | ₩12,798 | +2.14% | 376.2만 |
|---|
| 2026.06.08 | ₩12,007 | ₩12,543 | ₩11,819 | ₩12,342 | +2.79% | 245.9만 |
|---|
| 2026.06.05 | ₩12,074 | ₩12,148 | ₩11,691 | ₩11,899 | -1.44% | 232.5만 |
|---|
| 2026.06.04 | ₩12,329 | ₩12,563 | ₩11,953 | ₩12,181 | -1.20% | 245.6만 |
|---|
| 2026.06.03 | ₩13,134 | ₩13,134 | ₩11,859 | ₩12,235 | -6.84% | 311.8만 |
|---|
| 2026.06.02 | ₩12,986 | ₩13,335 | ₩12,838 | ₩13,134 | +1.14% | 247.7만 |
|---|
| 2026.06.01 | ₩12,691 | ₩13,134 | ₩12,543 | ₩13,013 | +2.54% | 292.7만 |
|---|
| 2026.05.29 | ₩13,013 | ₩13,107 | ₩12,617 | ₩12,932 | -0.62% | 264.9만 |
|---|
| 2026.05.28 | ₩12,771 | ₩13,328 | ₩12,597 | ₩13,160 | +3.05% | 267.9만 |
|---|
| 2026.05.27 | ₩12,745 | ₩13,295 | ₩12,745 | ₩12,906 | +1.26% | 288.2만 |
|---|
| 2026.05.26 | ₩12,490 | ₩13,174 | ₩12,490 | ₩12,745 | +2.04% | 407.9만 |
|---|
| 2026.05.22 | ₩12,409 | ₩12,584 | ₩12,141 | ₩12,342 | -0.54% | 215.3만 |
|---|
| 2026.05.21 | ₩12,342 | ₩12,745 | ₩12,101 | ₩12,436 | +0.76% | 288.6만 |
|---|
| 2026.05.20 | ₩11,966 | ₩12,959 | ₩11,658 | ₩12,664 | +5.83% | 413.2만 |
|---|
| 2026.05.19 | ₩12,610 | ₩12,624 | ₩11,926 | ₩12,034 | -4.57% | 309.4만 |
|---|
| 2026.05.18 | ₩12,342 | ₩12,932 | ₩12,195 | ₩12,691 | +2.83% | 315.7만 |
|---|
| 2026.05.15 | ₩12,315 | ₩12,617 | ₩11,980 | ₩12,154 | -1.31% | 280.2만 |
|---|
| 2026.05.14 | ₩12,718 | ₩12,965 | ₩12,355 | ₩12,543 | -1.37% | 268.1만 |
|---|
| 2026.05.13 | ₩12,211 | ₩13,006 | ₩11,966 | ₩12,624 | +3.38% | 401.8만 |
|---|
| 2026.05.12 | ₩13,241 | ₩13,241 | ₩12,275 | ₩12,543 | -5.27% | 571.1만 |
|---|
| 2026.05.11 | ₩13,429 | ₩13,643 | ₩13,093 | ₩13,375 | -0.40% | 510.6만 |
|---|
| 2026.05.08 | ₩13,764 | ₩14,515 | ₩12,423 | ₩13,764 | 0.00% | 1436.9만 |
|---|
| 2026.05.07 | ₩17,735 | ₩17,963 | ₩16,313 | ₩16,635 | -6.20% | 893.2만 |
|---|
| 2026.05.06 | ₩17,547 | ₩17,735 | ₩17,252 | ₩17,440 | -0.61% | 286만 |
|---|
| 2026.05.05 | ₩17,547 | ₩17,963 | ₩17,004 | ₩17,064 | -2.75% | 375.8만 |
|---|
| 2026.05.04 | ₩15,817 | ₩17,272 | ₩15,790 | ₩17,239 | +8.99% | 686.6만 |
|---|
| 2026.05.01 | ₩15,886 | ₩16,139 | ₩15,535 | ₩15,790 | -0.61% | 179.7만 |
|---|
| 2026.04.30 | ₩15,817 | ₩16,098 | ₩15,548 | ₩15,951 | +0.85% | 205.2만 |
|---|
| 2026.04.29 | ₩15,817 | ₩16,098 | ₩15,461 | ₩15,790 | -0.17% | 276.2만 |
|---|
| 2026.04.28 | ₩15,535 | ₩15,897 | ₩15,059 | ₩15,803 | +1.73% | 187.6만 |
|---|
| 2026.04.27 | ₩16,568 | ₩17,131 | ₩15,535 | ₩15,642 | -5.59% | 411.8만 |
|---|
| 2026.04.24 | ₩16,809 | ₩16,915 | ₩16,179 | ₩16,474 | -2.00% | 242.3만 |
|---|
| 2026.04.23 | ₩16,179 | ₩16,843 | ₩16,137 | ₩16,823 | +3.98% | 287.7만 |
|---|
| 2026.04.22 | ₩16,078 | ₩16,474 | ₩15,857 | ₩16,420 | +2.13% | 251.5만 |
|---|
| 2026.04.21 | ₩15,843 | ₩17,306 | ₩15,468 | ₩15,575 | -1.69% | 292.4만 |
|---|
| 2026.04.20 | ₩16,206 | ₩16,541 | ₩15,468 | ₩15,870 | -2.07% | 270.2만 |
|---|
| 2026.04.17 | ₩15,709 | ₩16,722 | ₩15,709 | ₩16,206 | +3.16% | 412.5만 |
|---|
| 2026.04.16 | ₩14,260 | ₩15,386 | ₩14,254 | ₩15,200 | +6.59% | 389.9만 |
|---|
| 2026.04.15 | ₩14,207 | ₩14,529 | ₩13,858 | ₩14,086 | -0.85% | 154.9만 |
|---|
| 2026.04.14 | ₩14,113 | ₩14,489 | ₩14,006 | ₩14,180 | +0.48% | 189.6만 |
|---|
| 2026.04.13 | ₩12,758 | ₩13,925 | ₩12,677 | ₩13,898 | +8.94% | 237만 |
|---|
| 2026.04.10 | ₩13,013 | ₩13,248 | ₩12,919 | ₩12,999 | -0.10% | 196.3만 |
|---|
| 2026.04.09 | ₩13,590 | ₩13,657 | ₩12,838 | ₩12,999 | -4.34% | 208.5만 |
|---|
| 2026.04.08 | ₩13,724 | ₩14,086 | ₩13,355 | ₩13,630 | -0.68% | 343.8만 |
|---|
| 2026.04.07 | ₩12,369 | ₩12,557 | ₩12,067 | ₩12,369 | 0.00% | 305.8만 |
|---|
| 2026.04.06 | ₩12,382 | ₩12,932 | ₩12,315 | ₩12,610 | +1.84% | 235.4만 |
|---|
| 2026.04.02 | ₩11,940 | ₩12,503 | ₩11,765 | ₩12,235 | +2.47% | 218.9만 |
|---|
| 2026.04.01 | ₩12,456 | ₩12,631 | ₩12,101 | ₩12,449 | -0.05% | 339.4만 |
|---|
| 2026.03.31 | ₩11,363 | ₩12,315 | ₩11,249 | ₩12,181 | +7.20% | 437.3만 |
|---|
| 2026.03.30 | ₩11,604 | ₩11,738 | ₩10,799 | ₩10,893 | -6.13% | 594.8만 |
|---|
| 2026.03.27 | ₩11,926 | ₩12,060 | ₩11,369 | ₩11,497 | -3.60% | 293.1만 |
|---|
| 2026.03.26 | ₩12,047 | ₩12,436 | ₩12,000 | ₩12,074 | +0.22% | 197.3만 |
|---|
| 2026.03.25 | ₩12,168 | ₩12,369 | ₩11,705 | ₩12,275 | +0.88% | 292.5만 |
|---|
| 2026.03.24 | ₩12,342 | ₩12,550 | ₩11,779 | ₩11,873 | -3.80% | 283.7만 |
|---|
| 2026.03.23 | ₩12,114 | ₩12,892 | ₩12,114 | ₩12,516 | +3.32% | 430만 |
|---|
| 2026.03.20 | ₩12,262 | ₩12,389 | ₩11,497 | ₩11,591 | -5.47% | 493.7만 |
|---|
| 2026.03.19 | ₩12,476 | ₩12,691 | ₩12,239 | ₩12,369 | -0.86% | 311.6만 |
|---|
| 2026.03.18 | ₩13,214 | ₩13,288 | ₩12,530 | ₩12,664 | -4.16% | 238만 |
|---|
| 2026.03.17 | ₩13,375 | ₩13,724 | ₩13,274 | ₩13,335 | -0.30% | 243.3만 |
|---|
| 2026.03.16 | ₩13,160 | ₩13,442 | ₩13,040 | ₩13,134 | -0.20% | 261.9만 |
|---|
| 2026.03.13 | ₩13,523 | ₩13,690 | ₩12,664 | ₩12,825 | -5.16% | 298.6만 |
|---|
| 2026.03.12 | ₩13,080 | ₩13,469 | ₩12,926 | ₩13,375 | +2.26% | 357.4만 |
|---|
| 2026.03.11 | ₩14,006 | ₩14,260 | ₩13,160 | ₩13,469 | -3.83% | 546.2만 |
|---|
| 2026.03.10 | ₩14,717 | ₩14,884 | ₩14,274 | ₩14,287 | -2.92% | 329.5만 |
|---|
| 2026.03.09 | ₩14,569 | ₩14,757 | ₩13,778 | ₩14,582 | +0.09% | 316.2만 |
|---|
| 2026.03.06 | ₩14,851 | ₩15,253 | ₩14,596 | ₩15,173 | +2.17% | 198.2만 |
|---|
| 2026.03.05 | ₩15,656 | ₩16,246 | ₩14,770 | ₩15,253 | -2.57% | 327.5만 |
|---|
| 2026.03.04 | ₩15,830 | ₩16,635 | ₩15,770 | ₩16,273 | +2.80% | 324.2만 |
|---|
| 2026.03.03 | ₩15,119 | ₩15,703 | ₩14,448 | ₩15,602 | +3.19% | 432.8만 |
|---|
| 2026.03.02 | ₩15,564 | ₩16,072 | ₩15,226 | ₩15,924 | +2.31% | 548.5만 |
|---|
| 2026.02.27 | ₩18,768 | ₩18,855 | ₩15,937 | ₩16,447 | -12.37% | 1199.7만 |
|---|
| 2026.02.26 | ₩16,300 | ₩16,783 | ₩16,018 | ₩16,622 | +1.98% | 759.6만 |
|---|
| 2026.02.25 | ₩15,723 | ₩16,306 | ₩15,293 | ₩16,125 | +2.56% | 420.2만 |
|---|
| 2026.02.24 | ₩14,676 | ₩15,776 | ₩14,556 | ₩15,575 | +6.12% | 428.1만 |
|---|
| 2026.02.23 | ₩14,757 | ₩14,878 | ₩14,153 | ₩14,717 | -0.27% | 385만 |
|---|
| 2026.02.20 | ₩14,663 | ₩15,347 | ₩14,381 | ₩14,904 | +1.65% | 274.2만 |
|---|
| 2026.02.19 | ₩15,039 | ₩15,253 | ₩14,576 | ₩14,971 | -0.45% | 182.4만 |
|---|
| 2026.02.18 | ₩14,757 | ₩15,535 | ₩14,589 | ₩15,320 | +3.82% | 339.7만 |
|---|
| 2026.02.17 | ₩15,092 | ₩15,267 | ₩14,193 | ₩14,623 | -3.11% | 332.6만 |
|---|
| 2026.02.13 | ₩14,475 | ₩15,575 | ₩14,381 | ₩15,361 | +6.12% | 364.2만 |
|---|
| 2026.02.12 | ₩15,964 | ₩15,991 | ₩14,328 | ₩14,421 | -9.66% | 457.9만 |
|---|
| 2026.02.11 | ₩16,957 | ₩17,009 | ₩15,790 | ₩15,870 | -6.41% | 294.8만 |
|---|
| 2026.02.10 | ₩17,158 | ₩17,413 | ₩16,487 | ₩16,689 | -2.74% | 183.9만 |
|---|
| 2026.02.09 | ₩17,279 | ₩17,426 | ₩16,568 | ₩17,306 | +0.16% | 188.7만 |
|---|
| 2026.02.06 | ₩16,970 | ₩17,789 | ₩16,783 | ₩17,561 | +3.48% | 245.3만 |
|---|
| 2026.02.05 | ₩18,205 | ₩18,205 | ₩16,628 | ₩16,863 | -7.37% | 443.3만 |
|---|
| 2026.02.04 | ₩19,519 | ₩19,519 | ₩17,675 | ₩18,298 | -6.25% | 363.5만 |
|---|
| 2026.02.03 | ₩19,835 | ₩20,338 | ₩19,050 | ₩19,439 | -2.00% | 226.4만 |
|---|
| 2026.02.02 | ₩19,372 | ₩19,761 | ₩18,795 | ₩19,734 | +1.87% | 406.3만 |
|---|
| 2026.01.30 | ₩20,458 | ₩20,861 | ₩19,499 | ₩19,680 | -3.80% | 283만 |
|---|
| 2026.01.29 | ₩20,405 | ₩21,002 | ₩20,378 | ₩20,713 | +1.51% | 187.3만 |
|---|
| 2026.01.28 | ₩22,135 | ₩22,135 | ₩20,311 | ₩20,512 | -7.33% | 263.3만 |
|---|
| 2026.01.27 | ₩21,545 | ₩21,652 | ₩20,660 | ₩21,585 | +0.19% | 190.1만 |
|---|
| 2026.01.26 | ₩20,324 | ₩21,357 | ₩20,190 | ₩21,303 | +4.82% | 235만 |
|---|
| 2026.01.23 | ₩21,746 | ₩21,947 | ₩20,391 | ₩20,418 | -6.11% | 255.5만 |
|---|
| 2026.01.22 | ₩22,685 | ₩23,332 | ₩21,734 | ₩21,786 | -3.96% | 229.8만 |
|---|
| 2026.01.21 | ₩21,666 | ₩22,417 | ₩21,409 | ₩22,243 | +2.66% | 619.3만 |
|---|
| 2026.01.20 | ₩22,015 | ₩22,538 | ₩21,357 | ₩21,451 | -2.56% | 203.7만 |
|---|
| 2026.01.16 | ₩21,612 | ₩22,350 | ₩21,330 | ₩22,256 | +2.98% | 195.5만 |
|---|
| 2026.01.15 | ₩22,243 | ₩22,766 | ₩21,820 | ₩21,894 | -1.57% | 233만 |
|---|
| 2026.01.14 | ₩22,779 | ₩23,141 | ₩21,840 | ₩22,269 | -2.24% | 284.2만 |
|---|
| 2026.01.13 | ₩22,471 | ₩22,793 | ₩22,108 | ₩22,672 | +0.90% | 178.9만 |
|---|
| 2026.01.12 | ₩21,746 | ₩22,672 | ₩21,411 | ₩22,417 | +3.08% | 218.2만 |
|---|
| 2026.01.09 | ₩21,800 | ₩22,135 | ₩21,022 | ₩22,068 | +1.23% | 252.1만 |
|---|
| 2026.01.08 | ₩21,773 | ₩22,417 | ₩21,679 | ₩21,907 | +0.62% | 412.2만 |
|---|
| 2026.01.07 | ₩21,746 | ₩22,350 | ₩21,532 | ₩22,068 | +1.48% | 235.6만 |
|---|
| 2026.01.06 | ₩21,022 | ₩22,424 | ₩20,720 | ₩21,961 | +4.47% | 297.6만 |
|---|
| 2026.01.05 | ₩21,156 | ₩21,760 | ₩20,391 | ₩21,022 | -0.63% | 230.1만 |
|---|
| 2026.01.02 | ₩21,116 | ₩21,599 | ₩20,378 | ₩21,196 | +0.38% | 210.9만 |
|---|
| 2025.12.31 | ₩21,518 | ₩21,532 | ₩20,935 | ₩21,169 | -1.62% | 237.7만 |
|---|
| 2025.12.30 | ₩22,075 | ₩22,457 | ₩21,518 | ₩21,572 | -2.28% | 282.7만 |
|---|
| 2025.12.29 | ₩21,733 | ₩22,001 | ₩21,203 | ₩21,947 | +0.99% | 210.1만 |
|---|
| 2025.12.26 | ₩21,679 | ₩22,012 | ₩21,341 | ₩21,746 | +0.31% | 154.7만 |
|---|
| 2025.12.24 | ₩20,874 | ₩21,907 | ₩20,673 | ₩21,780 | +4.34% | 126.2만 |
|---|
| 2025.12.23 | ₩20,861 | ₩21,317 | ₩20,297 | ₩20,874 | +0.06% | 173.7만 |
|---|
| 2025.12.22 | ₩20,901 | ₩21,290 | ₩20,673 | ₩21,116 | +1.03% | 197.7만 |
|---|
| 2025.12.19 | ₩20,874 | ₩21,518 | ₩20,686 | ₩20,827 | -0.22% | 499.1만 |
|---|
| 2025.12.18 | ₩20,022 | ₩21,572 | ₩19,841 | ₩21,075 | +5.26% | 410.2만 |
|---|
| 2025.12.17 | ₩19,466 | ₩20,727 | ₩19,170 | ₩19,734 | +1.38% | 433.6만 |
|---|
| 2025.12.16 | ₩19,130 | ₩20,110 | ₩18,996 | ₩19,533 | +2.10% | 239.2만 |
|---|
| 2025.12.15 | ₩19,814 | ₩20,123 | ₩18,808 | ₩18,835 | -4.94% | 275.9만 |
|---|
| 2025.12.12 | ₩19,640 | ₩20,110 | ₩19,093 | ₩19,238 | -2.05% | 333.1만 |
|---|
| 2025.12.11 | ₩19,573 | ₩19,962 | ₩18,983 | ₩19,130 | -2.26% | 210.3만 |
|---|
| 2025.12.10 | ₩19,103 | ₩19,734 | ₩18,808 | ₩19,653 | +2.88% | 234.9만 |
|---|
| 2025.12.09 | ₩18,714 | ₩19,452 | ₩18,714 | ₩19,063 | +1.86% | 188.7만 |
|---|
| 2025.12.08 | ₩18,996 | ₩19,439 | ₩18,701 | ₩18,835 | -0.85% | 292만 |
|---|
| 2025.12.05 | ₩18,956 | ₩19,452 | ₩18,634 | ₩18,755 | -1.06% | 223.1만 |
|---|
| 2025.12.04 | ₩19,009 | ₩19,506 | ₩18,768 | ₩19,063 | +0.28% | 190.9만 |
|---|
| 2025.12.03 | ₩19,331 | ₩19,560 | ₩18,819 | ₩18,996 | -1.73% | 207.7만 |
|---|
| 2025.12.02 | ₩19,077 | ₩19,160 | ₩18,734 | ₩18,916 | -0.84% | 210.7만 |
|---|
| 2025.12.01 | ₩19,278 | ₩19,452 | ₩18,567 | ₩18,956 | -1.67% | 223.1만 |
|---|
| 2025.11.28 | ₩19,466 | ₩19,633 | ₩19,130 | ₩19,425 | -0.21% | 130.3만 |
|---|
| 2025.11.26 | ₩19,425 | ₩19,969 | ₩19,264 | ₩19,439 | +0.07% | 273.7만 |
|---|
| 2025.11.25 | ₩18,178 | ₩19,667 | ₩18,057 | ₩19,425 | +6.86% | 429.9만 |
|---|
| 2025.11.24 | ₩18,017 | ₩18,520 | ₩17,735 | ₩17,977 | -0.22% | 271.7만 |
|---|
| 2025.11.21 | ₩17,507 | ₩18,298 | ₩16,689 | ₩18,137 | +3.60% | 528.7만 |
|---|
| 2025.11.20 | ₩18,272 | ₩18,473 | ₩17,312 | ₩17,534 | -4.04% | 250.7만 |
|---|
| 2025.11.19 | ₩18,352 | ₩18,537 | ₩17,554 | ₩17,722 | -3.44% | 398만 |
|---|
| 2025.11.18 | ₩18,607 | ₩19,560 | ₩18,245 | ₩18,325 | -1.51% | 413.9만 |
|---|
| 2025.11.17 | ₩18,580 | ₩19,560 | ₩18,285 | ₩19,023 | +2.38% | 366.4만 |
|---|
| 2025.11.14 | ₩18,701 | ₩19,425 | ₩18,419 | ₩18,580 | -0.65% | 281.2만 |
|---|
| 2025.11.13 | ₩19,720 | ₩20,512 | ₩18,674 | ₩19,157 | -2.86% | 477만 |
|---|
| 2025.11.12 | ₩20,874 | ₩21,786 | ₩19,412 | ₩19,814 | -5.08% | 803.9만 |
|---|
| 2025.11.11 | ₩18,231 | ₩20,874 | ₩17,172 | ₩20,767 | +13.91% | 2241만 |
|---|
| 2025.11.10 | ₩15,052 | ₩15,475 | ₩14,911 | ₩15,039 | -0.09% | 772.1만 |
|---|
| 2025.11.07 | ₩14,207 | ₩15,099 | ₩14,073 | ₩14,743 | +3.78% | 373.5만 |
|---|
| 2025.11.06 | ₩15,374 | ₩15,428 | ₩14,368 | ₩14,515 | -5.58% | 314.7만 |
|---|
| 2025.11.05 | ₩15,924 | ₩16,393 | ₩15,387 | ₩15,401 | -3.29% | 333.9만 |
|---|
| 2025.11.04 | ₩15,575 | ₩15,963 | ₩14,971 | ₩15,012 | -3.62% | 340.2만 |
|---|
| 2025.11.03 | ₩16,461 | ₩16,768 | ₩15,823 | ₩15,978 | -2.93% | 326.8만 |
|---|
| 2025.10.31 | ₩16,474 | ₩16,635 | ₩16,072 | ₩16,380 | -0.57% | 285.3만 |
|---|
| 2025.10.30 | ₩17,105 | ₩17,223 | ₩15,951 | ₩16,340 | -4.47% | 511.3만 |
|---|
| 2025.10.29 | ₩16,823 | ₩17,105 | ₩16,246 | ₩16,487 | -1.99% | 246.5만 |
|---|
| 2025.10.28 | ₩16,554 | ₩17,185 | ₩16,344 | ₩16,917 | +2.19% | 245.7만 |
|---|
| 2025.10.27 | ₩16,662 | ₩17,011 | ₩16,286 | ₩16,528 | -0.81% | 290.4만 |
|---|
| 2025.10.24 | ₩16,367 | ₩16,581 | ₩16,072 | ₩16,219 | -0.90% | 275.4만 |
|---|
| 2025.10.23 | ₩15,709 | ₩16,259 | ₩15,508 | ₩16,165 | +2.90% | 256.3만 |
|---|
| 2025.10.22 | ₩16,018 | ₩16,152 | ₩15,522 | ₩15,810 | -1.30% | 272.7만 |
|---|
| 2025.10.21 | ₩15,803 | ₩16,729 | ₩15,797 | ₩16,300 | +3.14% | 448.8만 |
|---|
| 2025.10.20 | ₩14,582 | ₩16,233 | ₩14,381 | ₩15,709 | +7.73% | 612.4만 |
|---|
| 2025.10.17 | ₩13,737 | ₩13,952 | ₩13,496 | ₩13,764 | +0.20% | 184.7만 |
|---|
| 2025.10.16 | ₩14,140 | ₩14,710 | ₩13,878 | ₩13,945 | -1.38% | 235만 |
|---|
| 2025.10.15 | ₩14,287 | ₩14,743 | ₩13,865 | ₩14,126 | -1.13% | 283.7만 |
|---|
| 2025.10.14 | ₩13,402 | ₩14,247 | ₩13,241 | ₩13,845 | +3.30% | 247만 |
|---|
| 2025.10.13 | ₩13,160 | ₩13,690 | ₩13,006 | ₩13,657 | +3.77% | 258.7만 |
|---|
| 2025.10.10 | ₩13,845 | ₩13,871 | ₩12,644 | ₩12,677 | -8.43% | 458.1만 |
|---|