시장 데이터를 불러오는 중
전체 종목
Real REMAX Group Inc. - Common Stock 과거 주가
Real REMAX Group Inc. - Common Stock · REAX · NASDAQ
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Real REMAX Group Inc. - Common Stock · REAX · NASDAQ
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,907 | ₩23,108 | ₩20,935 | ₩20,989 | -8.37% | 53.6만 |
| 2026.10.08 | ₩21,713 | ₩22,967 | ₩21,056 | ₩22,907 | +5.50% | 71.8만 |
| 2026.10.07 | ₩21,995 | ₩22,276 | ₩21,498 | ₩21,847 | -0.67% | 45만 |
| 2026.10.06 | ₩22,169 | ₩22,679 | ₩21,948 | ₩22,451 | +1.27% | 34.7만 |
| 2026.10.05 | ₩21,820 | ₩22,491 | ₩21,552 | ₩22,048 | +1.04% | 33.6만 |
| 2026.10.02 | ₩22,129 | ₩23,135 | ₩21,941 | ₩22,008 | -0.55% | 49.3만 |
| 2026.10.01 | ₩22,035 | ₩22,290 | ₩21,029 | ₩21,566 | -2.13% | 52.1만 |
| 2026.09.30 | ₩22,592 | ₩22,679 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,941 |
| -2.88% |
| 51.1만 |
| 2026.09.29 | ₩21,713 | ₩22,290 | ₩21,136 | ₩22,022 | +1.42% | 46.8만 |
|---|
| 2026.09.28 | ₩21,834 | ₩22,652 | ₩21,063 | ₩21,498 | -1.54% | 63.7만 |
|---|
| 2026.09.25 | ₩20,560 | ₩23,041 | ₩20,393 | ₩22,035 | +7.18% | 99.1만 |
|---|
| 2026.09.24 | ₩20,452 | ₩20,855 | ₩19,125 | ₩20,761 | +1.51% | 116.2만 |
|---|
| 2026.09.23 | ₩22,786 | ₩22,786 | ₩20,050 | ₩20,291 | -10.95% | 118.9만 |
|---|
| 2026.09.22 | ₩22,518 | ₩23,514 | ₩22,236 | ₩22,974 | +2.03% | 82.6만 |
|---|
| 2026.09.21 | ₩22,156 | ₩23,430 | ₩21,673 | ₩23,081 | +4.18% | 86.5만 |
|---|
| 2026.09.18 | ₩23,296 | ₩23,577 | ₩21,592 | ₩22,169 | -4.84% | 118.5만 |
|---|
| 2026.09.17 | ₩25,763 | ₩26,286 | ₩23,471 | ₩23,617 | -8.33% | 146.5만 |
|---|
| 2026.09.16 | ₩25,522 | ₩26,313 | ₩24,637 | ₩25,508 | -0.05% | 70.2만 |
|---|
| 2026.09.15 | ₩26,420 | ₩26,917 | ₩25,187 | ₩25,844 | -2.18% | 58.5만 |
|---|
| 2026.09.14 | ₩26,541 | ₩27,829 | ₩26,394 | ₩26,568 | +0.10% | 74.7만 |
|---|
| 2026.09.11 | ₩24,892 | ₩27,359 | ₩24,892 | ₩27,198 | +9.27% | 69.2만 |
|---|
| 2026.09.10 | ₩27,493 | ₩27,815 | ₩24,315 | ₩24,851 | -9.61% | 92.4만 |
|---|
| 2026.09.09 | ₩27,762 | ₩28,459 | ₩26,541 | ₩27,802 | +0.14% | 69.5만 |
|---|
| 2026.09.08 | ₩25,482 | ₩28,010 | ₩25,482 | ₩27,755 | +8.92% | 102.4만 |
|---|
| 2026.09.04 | ₩24,342 | ₩25,146 | ₩23,966 | ₩25,039 | +2.87% | 48.3만 |
|---|
| 2026.09.03 | ₩24,677 | ₩25,401 | ₩24,221 | ₩24,677 | 0.00% | 69.9만 |
|---|
| 2026.09.02 | ₩24,516 | ₩24,979 | ₩24,047 | ₩24,181 | -1.37% | 78.5만 |
|---|
| 2026.09.01 | ₩25,079 | ₩25,213 | ₩23,819 | ₩24,234 | -3.37% | 101.4만 |
|---|
| 2026.08.31 | ₩28,419 | ₩28,767 | ₩24,677 | ₩25,455 | -10.43% | 172만 |
|---|
| 2026.08.28 | ₩31,383 | ₩32,859 | ₩27,171 | ₩28,285 | -9.87% | 180.8만 |
|---|
| 2026.08.27 | ₩34,749 | ₩36,479 | ₩31,249 | ₩31,691 | -8.80% | 166.3만 |
|---|
| 2026.08.26 | ₩35,688 | ₩37,351 | ₩32,684 | ₩35,661 | -0.08% | 132.4만 |
|---|
| 2026.08.25 | ₩32,335 | ₩38,692 | ₩32,335 | ₩38,129 | +17.92% | 204.7만 |
|---|
| 2026.08.24 | ₩34,870 | ₩35,218 | ₩29,505 | ₩32,187 | -7.69% | 207.7만 |
|---|
| 2026.08.21 | ₩35,889 | ₩37,418 | ₩35,205 | ₩35,406 | -1.35% | 74.3만 |
|---|
| 2026.08.20 | ₩36,881 | ₩38,222 | ₩36,211 | ₩36,881 | 0.00% | 50.1만 |
|---|
| 2026.08.19 | ₩35,406 | ₩37,686 | ₩35,366 | ₩37,418 | +5.68% | 43.5만 |
|---|
| 2026.08.18 | ₩32,321 | ₩36,144 | ₩32,053 | ₩35,540 | +9.96% | 77.9만 |
|---|
| 2026.08.17 | ₩31,517 | ₩33,394 | ₩30,846 | ₩32,456 | +2.98% | 72.7만 |
|---|
| 2026.08.14 | ₩32,321 | ₩34,601 | ₩31,986 | ₩32,187 | -0.41% | 70.1만 |
|---|
| 2026.08.13 | ₩31,249 | ₩32,321 | ₩30,444 | ₩32,187 | +3.00% | 61.1만 |
|---|
| 2026.08.12 | ₩30,846 | ₩32,053 | ₩30,846 | ₩31,249 | +1.30% | 47.2만 |
|---|
| 2026.08.11 | ₩28,700 | ₩31,249 | ₩28,298 | ₩30,846 | +7.48% | 59.4만 |
|---|
| 2026.08.10 | ₩28,164 | ₩28,969 | ₩27,091 | ₩28,700 | +1.90% | 49.7만 |
|---|
| 2026.08.07 | ₩28,969 | ₩29,505 | ₩27,493 | ₩28,700 | -0.93% | 74.3만 |
|---|
| 2026.08.06 | ₩24,543 | ₩27,493 | ₩22,397 | ₩26,689 | +8.74% | 86.5만 |
|---|
| 2026.08.05 | ₩23,068 | ₩23,470 | ₩22,665 | ₩23,202 | +0.58% | 28.9만 |
|---|
| 2026.08.04 | ₩21,726 | ₩23,470 | ₩21,592 | ₩23,336 | +7.41% | 58.1만 |
|---|
| 2026.08.03 | ₩21,592 | ₩22,263 | ₩21,190 | ₩21,861 | +1.24% | 53.6만 |
|---|
| 2026.07.31 | ₩21,726 | ₩22,531 | ₩21,324 | ₩21,458 | -1.23% | 48.5만 |
|---|
| 2026.07.30 | ₩22,263 | ₩22,263 | ₩21,056 | ₩21,995 | -1.20% | 37.1만 |
|---|
| 2026.07.29 | ₩22,665 | ₩23,336 | ₩21,592 | ₩22,129 | -2.37% | 57.9만 |
|---|
| 2026.07.28 | ₩23,470 | ₩24,543 | ₩22,665 | ₩23,068 | -1.71% | 37.5만 |
|---|
| 2026.07.27 | ₩23,068 | ₩24,275 | ₩23,068 | ₩23,604 | +2.33% | 38.1만 |
|---|
| 2026.07.24 | ₩22,933 | ₩23,604 | ₩22,397 | ₩22,665 | -1.17% | 38.1만 |
|---|
| 2026.07.23 | ₩24,811 | ₩24,945 | ₩21,928 | ₩22,397 | -9.73% | 46.1만 |
|---|
| 2026.07.22 | ₩27,091 | ₩27,091 | ₩25,079 | ₩25,213 | -6.93% | 40.2만 |
|---|
| 2026.07.21 | ₩27,225 | ₩27,762 | ₩26,420 | ₩26,823 | -1.48% | 29.7만 |
|---|
| 2026.07.20 | ₩27,762 | ₩28,151 | ₩26,823 | ₩26,957 | -2.90% | 31만 |
|---|
| 2026.07.17 | ₩28,700 | ₩29,505 | ₩27,627 | ₩27,896 | -2.80% | 31.4만 |
|---|
| 2026.07.16 | ₩29,773 | ₩30,042 | ₩28,164 | ₩29,237 | -1.80% | 34.2만 |
|---|
| 2026.07.15 | ₩26,555 | ₩29,773 | ₩26,555 | ₩29,639 | +11.62% | 40.9만 |
|---|
| 2026.07.14 | ₩27,225 | ₩29,371 | ₩26,689 | ₩26,823 | -1.48% | 43.7만 |
|---|
| 2026.07.13 | ₩27,627 | ₩28,298 | ₩26,689 | ₩27,762 | +0.49% | 49.1만 |
|---|
| 2026.07.10 | ₩29,371 | ₩29,773 | ₩26,823 | ₩27,493 | -6.39% | 38.5만 |
|---|
| 2026.07.09 | ₩29,170 | ₩30,109 | ₩28,700 | ₩28,700 | -1.61% | 26.5만 |
|---|
| 2026.07.08 | ₩29,505 | ₩29,974 | ₩28,030 | ₩29,505 | 0.00% | 46.1만 |
|---|
| 2026.07.07 | ₩29,907 | ₩30,913 | ₩29,773 | ₩30,176 | +0.90% | 50.8만 |
|---|
| 2026.07.06 | ₩28,969 | ₩29,639 | ₩27,627 | ₩29,505 | +1.85% | 46만 |
|---|
| 2026.07.02 | ₩26,286 | ₩29,371 | ₩26,286 | ₩29,103 | +10.71% | 92.4만 |
|---|
| 2026.07.01 | ₩24,409 | ₩27,225 | ₩23,886 | ₩26,555 | +8.79% | 61.6만 |
|---|
| 2026.06.30 | ₩25,079 | ₩25,213 | ₩24,342 | ₩24,409 | -2.67% | 30.1만 |
|---|
| 2026.06.29 | ₩24,945 | ₩25,750 | ₩24,208 | ₩25,213 | +1.08% | 40.1만 |
|---|
| 2026.06.26 | ₩23,470 | ₩25,079 | ₩23,202 | ₩25,079 | +6.86% | 90.2만 |
|---|
| 2026.06.25 | ₩23,738 | ₩24,208 | ₩23,001 | ₩23,202 | -2.26% | 28.4만 |
|---|
| 2026.06.24 | ₩23,470 | ₩24,945 | ₩23,121 | ₩23,738 | +1.14% | 37만 |
|---|
| 2026.06.23 | ₩23,068 | ₩23,872 | ₩22,933 | ₩23,470 | +1.74% | 24.8만 |
|---|
| 2026.06.22 | ₩23,604 | ₩24,141 | ₩23,001 | ₩23,202 | -1.70% | 31.9만 |
|---|
| 2026.06.18 | ₩23,336 | ₩24,073 | ₩22,933 | ₩23,604 | +1.15% | 31.9만 |
|---|
| 2026.06.17 | ₩23,336 | ₩23,872 | ₩22,665 | ₩22,933 | -1.72% | 41.6만 |
|---|
| 2026.06.16 | ₩22,397 | ₩23,336 | ₩22,263 | ₩23,068 | +2.99% | 37.9만 |
|---|
| 2026.06.15 | ₩22,129 | ₩23,738 | ₩22,062 | ₩22,263 | +0.61% | 30만 |
|---|
| 2026.06.12 | ₩21,190 | ₩22,397 | ₩20,922 | ₩21,726 | +2.53% | 36.9만 |
|---|
| 2026.06.11 | ₩21,995 | ₩22,129 | ₩20,788 | ₩21,324 | -3.05% | 37.1만 |
|---|
| 2026.06.10 | ₩22,330 | ₩23,068 | ₩21,592 | ₩21,995 | -1.50% | 25.1만 |
|---|
| 2026.06.09 | ₩22,531 | ₩23,336 | ₩22,129 | ₩22,531 | 0.00% | 26.1만 |
|---|
| 2026.06.08 | ₩22,263 | ₩23,470 | ₩21,995 | ₩22,665 | +1.81% | 34.3만 |
|---|
| 2026.06.05 | ₩21,726 | ₩22,531 | ₩21,592 | ₩22,531 | +3.70% | 23만 |
|---|
| 2026.06.04 | ₩21,861 | ₩22,531 | ₩21,458 | ₩21,726 | -0.61% | 34.2만 |
|---|
| 2026.06.03 | ₩22,933 | ₩23,068 | ₩21,190 | ₩21,592 | -5.85% | 49.1만 |
|---|
| 2026.06.02 | ₩24,275 | ₩24,275 | ₩22,732 | ₩23,068 | -4.97% | 40.2만 |
|---|
| 2026.06.01 | ₩24,006 | ₩24,945 | ₩23,403 | ₩24,409 | +1.68% | 32.1만 |
|---|
| 2026.05.29 | ₩23,470 | ₩24,275 | ₩23,202 | ₩24,141 | +2.86% | 26.3만 |
|---|
| 2026.05.28 | ₩23,336 | ₩24,208 | ₩23,068 | ₩23,470 | +0.57% | 28.2만 |
|---|
| 2026.05.27 | ₩24,141 | ₩24,677 | ₩22,799 | ₩23,336 | -3.33% | 42.3만 |
|---|
| 2026.05.26 | ₩24,006 | ₩24,811 | ₩23,470 | ₩24,006 | 0.00% | 29.5만 |
|---|
| 2026.05.22 | ₩24,006 | ₩24,275 | ₩23,336 | ₩23,872 | -0.56% | 23.5만 |
|---|
| 2026.05.21 | ₩23,872 | ₩24,275 | ₩23,068 | ₩23,872 | 0.00% | 23.6만 |
|---|
| 2026.05.20 | ₩22,799 | ₩24,275 | ₩22,129 | ₩24,141 | +5.88% | 31.4만 |
|---|
| 2026.05.19 | ₩23,068 | ₩24,006 | ₩22,464 | ₩22,799 | -1.16% | 29.4만 |
|---|
| 2026.05.18 | ₩22,531 | ₩24,275 | ₩22,263 | ₩23,604 | +4.76% | 42.1만 |
|---|
| 2026.05.15 | ₩22,799 | ₩23,403 | ₩21,861 | ₩22,933 | +0.59% | 62.1만 |
|---|
| 2026.05.14 | ₩23,604 | ₩24,409 | ₩22,799 | ₩22,933 | -2.84% | 46.7만 |
|---|
| 2026.05.13 | ₩24,811 | ₩25,213 | ₩23,336 | ₩23,470 | -5.41% | 44.8만 |
|---|
| 2026.05.12 | ₩25,213 | ₩25,750 | ₩24,677 | ₩24,945 | -1.06% | 39만 |
|---|
| 2026.05.11 | ₩27,493 | ₩27,493 | ₩25,348 | ₩25,482 | -7.32% | 61만 |
|---|
| 2026.05.08 | ₩29,907 | ₩30,176 | ₩27,225 | ₩27,359 | -8.52% | 57.3만 |
|---|
| 2026.05.07 | ₩28,969 | ₩30,846 | ₩28,700 | ₩29,907 | +3.24% | 78.9만 |
|---|
| 2026.05.06 | ₩27,896 | ₩28,633 | ₩27,091 | ₩28,030 | +0.48% | 60.4만 |
|---|
| 2026.05.05 | ₩28,030 | ₩28,298 | ₩27,024 | ₩27,359 | -2.39% | 33.6만 |
|---|
| 2026.05.04 | ₩28,835 | ₩29,465 | ₩27,627 | ₩27,762 | -3.72% | 34.4만 |
|---|
| 2026.05.01 | ₩28,164 | ₩29,505 | ₩27,896 | ₩28,566 | +1.43% | 60만 |
|---|
| 2026.04.30 | ₩28,969 | ₩29,371 | ₩27,493 | ₩28,164 | -2.78% | 29.2만 |
|---|
| 2026.04.29 | ₩29,773 | ₩30,578 | ₩28,432 | ₩28,835 | -3.15% | 46.8만 |
|---|
| 2026.04.28 | ₩27,896 | ₩30,712 | ₩27,896 | ₩29,773 | +6.73% | 99.6만 |
|---|
| 2026.04.27 | ₩26,555 | ₩29,639 | ₩25,750 | ₩27,091 | +2.02% | 198.9만 |
|---|
| 2026.04.24 | ₩35,004 | ₩36,077 | ₩34,736 | ₩35,943 | +2.68% | 8.4만 |
|---|
| 2026.04.23 | ₩36,077 | ₩37,015 | ₩34,266 | ₩35,004 | -2.97% | 11.3만 |
|---|
| 2026.04.22 | ₩35,540 | ₩36,613 | ₩35,540 | ₩36,211 | +1.89% | 8.6만 |
|---|
| 2026.04.21 | ₩36,747 | ₩37,954 | ₩35,406 | ₩35,406 | -3.65% | 9.9만 |
|---|
| 2026.04.20 | ₩36,211 | ₩36,479 | ₩34,803 | ₩36,479 | +0.74% | 9.8만 |
|---|
| 2026.04.17 | ₩35,272 | ₩37,015 | ₩35,004 | ₩36,747 | +4.18% | 8.3만 |
|---|
| 2026.04.16 | ₩35,138 | ₩35,272 | ₩34,199 | ₩34,333 | -2.29% | 6만 |
|---|
| 2026.04.15 | ₩33,797 | ₩35,138 | ₩33,797 | ₩35,004 | +3.57% | 7.1만 |
|---|
| 2026.04.14 | ₩34,601 | ₩35,205 | ₩33,931 | ₩34,467 | -0.39% | 6.2만 |
|---|
| 2026.04.13 | ₩32,456 | ₩34,467 | ₩32,053 | ₩34,333 | +5.79% | 13.6만 |
|---|
| 2026.04.10 | ₩33,260 | ₩33,260 | ₩32,053 | ₩32,724 | -1.61% | 6.4만 |
|---|
| 2026.04.09 | ₩33,394 | ₩33,529 | ₩31,986 | ₩33,394 | 0.00% | 8.4만 |
|---|
| 2026.04.08 | ₩34,333 | ₩35,004 | ₩33,059 | ₩33,663 | -1.95% | 8.6만 |
|---|
| 2026.04.07 | ₩33,529 | ₩34,052 | ₩32,187 | ₩32,858 | -2.00% | 12.9만 |
|---|
| 2026.04.06 | ₩33,797 | ₩34,467 | ₩33,529 | ₩33,931 | +0.40% | 7.9만 |
|---|
| 2026.04.02 | ₩33,663 | ₩34,534 | ₩32,456 | ₩33,931 | +0.80% | 8.2만 |
|---|
| 2026.04.01 | ₩33,797 | ₩35,138 | ₩33,663 | ₩34,870 | +3.17% | 15만 |
|---|
| 2026.03.31 | ₩32,858 | ₩33,797 | ₩31,919 | ₩33,529 | +2.04% | 12.2만 |
|---|
| 2026.03.30 | ₩32,187 | ₩32,925 | ₩31,919 | ₩32,321 | +0.42% | 11.9만 |
|---|
| 2026.03.27 | ₩32,053 | ₩32,523 | ₩31,718 | ₩32,187 | +0.42% | 8.8만 |
|---|
| 2026.03.26 | ₩32,053 | ₩33,663 | ₩31,785 | ₩32,321 | +0.84% | 18.5만 |
|---|
| 2026.03.25 | ₩32,992 | ₩33,274 | ₩31,249 | ₩32,053 | -2.85% | 11.8만 |
|---|
| 2026.03.24 | ₩32,187 | ₩33,193 | ₩32,053 | ₩32,590 | +1.25% | 18.6만 |
|---|
| 2026.03.23 | ₩32,321 | ₩33,730 | ₩32,254 | ₩32,724 | +1.24% | 11.4만 |
|---|
| 2026.03.20 | ₩31,785 | ₩32,254 | ₩30,980 | ₩31,651 | -0.42% | 27.3만 |
|---|
| 2026.03.19 | ₩31,785 | ₩32,523 | ₩31,517 | ₩32,187 | +1.27% | 7.7만 |
|---|
| 2026.03.18 | ₩32,724 | ₩33,327 | ₩31,986 | ₩32,187 | -1.64% | 11.3만 |
|---|
| 2026.03.17 | ₩32,187 | ₩33,931 | ₩32,187 | ₩33,394 | +3.75% | 9.4만 |
|---|
| 2026.03.16 | ₩32,053 | ₩32,724 | ₩31,584 | ₩31,919 | -0.42% | 10.6만 |
|---|
| 2026.03.13 | ₩33,260 | ₩33,797 | ₩31,383 | ₩31,517 | -5.24% | 11.6만 |
|---|
| 2026.03.12 | ₩31,785 | ₩33,663 | ₩31,517 | ₩33,126 | +4.22% | 19.1만 |
|---|
| 2026.03.11 | ₩32,858 | ₩33,126 | ₩31,785 | ₩32,187 | -2.04% | 11.3만 |
|---|
| 2026.03.10 | ₩33,931 | ₩34,025 | ₩32,523 | ₩32,858 | -3.16% | 17.6만 |
|---|
| 2026.03.09 | ₩33,126 | ₩33,797 | ₩32,053 | ₩33,797 | +2.02% | 19.3만 |
|---|
| 2026.03.06 | ₩34,065 | ₩36,278 | ₩33,663 | ₩33,931 | -0.39% | 21.3만 |
|---|
| 2026.03.05 | ₩37,284 | ₩38,893 | ₩33,810 | ₩34,870 | -6.47% | 38.9만 |
|---|
| 2026.03.04 | ₩38,222 | ₩39,966 | ₩36,211 | ₩37,015 | -3.16% | 24.2만 |
|---|
| 2026.03.03 | ₩35,138 | ₩37,150 | ₩34,333 | ₩36,747 | +4.58% | 18.8만 |
|---|
| 2026.03.02 | ₩34,601 | ₩35,943 | ₩34,333 | ₩35,540 | +2.71% | 13.2만 |
|---|
| 2026.02.27 | ₩36,479 | ₩37,243 | ₩34,937 | ₩35,540 | -2.57% | 12만 |
|---|
| 2026.02.26 | ₩36,613 | ₩38,357 | ₩35,943 | ₩37,150 | +1.47% | 15.8만 |
|---|
| 2026.02.25 | ₩34,601 | ₩36,747 | ₩34,333 | ₩36,613 | +5.81% | 14.6만 |
|---|
| 2026.02.24 | ₩33,126 | ₩35,124 | ₩32,858 | ₩34,736 | +4.86% | 20.1만 |
|---|
| 2026.02.23 | ₩35,138 | ₩35,728 | ₩32,791 | ₩33,529 | -4.58% | 21.7만 |
|---|
| 2026.02.20 | ₩35,540 | ₩36,412 | ₩35,138 | ₩35,272 | -0.75% | 11만 |
|---|
| 2026.02.19 | ₩34,601 | ₩35,943 | ₩33,529 | ₩35,674 | +3.10% | 13.8만 |
|---|
| 2026.02.18 | ₩35,272 | ₩36,211 | ₩34,333 | ₩34,601 | -1.90% | 11.9만 |
|---|
| 2026.02.17 | ₩36,211 | ₩36,747 | ₩34,333 | ₩35,272 | -2.59% | 16.8만 |
|---|
| 2026.02.13 | ₩36,345 | ₩37,552 | ₩36,010 | ₩36,479 | +0.37% | 37.2만 |
|---|
| 2026.02.12 | ₩38,759 | ₩38,893 | ₩34,199 | ₩35,540 | -8.30% | 28.2만 |
|---|
| 2026.02.11 | ₩42,916 | ₩43,185 | ₩38,088 | ₩38,625 | -10.00% | 32.2만 |
|---|
| 2026.02.10 | ₩43,185 | ₩43,989 | ₩41,884 | ₩42,112 | -2.48% | 15.1만 |
|---|
| 2026.02.09 | ₩42,916 | ₩43,386 | ₩42,112 | ₩43,185 | +0.63% | 10.3만 |
|---|
| 2026.02.06 | ₩41,575 | ₩43,453 | ₩41,173 | ₩43,185 | +3.87% | 11.3만 |
|---|
| 2026.02.05 | ₩43,051 | ₩43,855 | ₩40,435 | ₩40,905 | -4.98% | 22.7만 |
|---|
| 2026.02.04 | ₩43,587 | ₩44,124 | ₩41,978 | ₩43,185 | -0.92% | 17.4만 |
|---|
| 2026.02.03 | ₩45,666 | ₩46,672 | ₩42,849 | ₩43,587 | -4.55% | 19.6만 |
|---|
| 2026.02.02 | ₩47,208 | ₩47,946 | ₩45,398 | ₩45,599 | -3.41% | 15.6만 |
|---|
| 2026.01.30 | ₩47,610 | ₩47,812 | ₩46,202 | ₩47,476 | -0.28% | 14.5만 |
|---|
| 2026.01.29 | ₩49,153 | ₩49,890 | ₩47,879 | ₩48,013 | -2.32% | 11.9만 |
|---|
| 2026.01.28 | ₩50,293 | ₩51,097 | ₩48,952 | ₩49,086 | -2.40% | 11.6만 |
|---|
| 2026.01.27 | ₩48,281 | ₩50,025 | ₩47,275 | ₩49,756 | +3.06% | 12.6만 |
|---|
| 2026.01.26 | ₩49,488 | ₩49,622 | ₩48,549 | ₩48,683 | -1.63% | 7.2만 |
|---|
| 2026.01.23 | ₩48,817 | ₩50,159 | ₩48,415 | ₩49,354 | +1.10% | 7.9만 |
|---|
| 2026.01.22 | ₩49,890 | ₩51,097 | ₩48,831 | ₩49,086 | -1.61% | 11.8만 |
|---|
| 2026.01.21 | ₩47,879 | ₩49,622 | ₩47,678 | ₩49,488 | +3.36% | 12.5만 |
|---|
| 2026.01.20 | ₩48,952 | ₩50,159 | ₩47,275 | ₩47,879 | -2.19% | 12.5만 |
|---|
| 2026.01.16 | ₩51,768 | ₩51,969 | ₩50,293 | ₩50,561 | -2.33% | 10.1만 |
|---|
| 2026.01.15 | ₩52,170 | ₩52,707 | ₩50,829 | ₩51,768 | -0.77% | 16.7만 |
|---|
| 2026.01.14 | ₩54,182 | ₩54,584 | ₩51,902 | ₩51,902 | -4.21% | 15만 |
|---|
| 2026.01.13 | ₩57,133 | ₩57,280 | ₩53,914 | ₩54,719 | -4.23% | 10만 |
|---|
| 2026.01.12 | ₩55,121 | ₩57,602 | ₩53,914 | ₩57,267 | +3.89% | 18.1만 |
|---|
| 2026.01.09 | ₩52,707 | ₩57,937 | ₩52,707 | ₩55,255 | +4.83% | 39.4만 |
|---|
| 2026.01.08 | ₩51,097 | ₩52,439 | ₩50,427 | ₩52,036 | +1.84% | 10.7만 |
|---|
| 2026.01.07 | ₩49,756 | ₩52,975 | ₩49,756 | ₩51,634 | +3.77% | 12.6만 |
|---|
| 2026.01.06 | ₩50,092 | ₩50,829 | ₩49,220 | ₩49,488 | -1.20% | 10.5만 |
|---|
| 2026.01.05 | ₩49,354 | ₩51,232 | ₩49,139 | ₩50,159 | +1.63% | 10.9만 |
|---|
| 2026.01.02 | ₩48,952 | ₩50,695 | ₩47,610 | ₩49,488 | +1.10% | 24.2만 |
|---|
| 2025.12.31 | ₩46,403 | ₩49,354 | ₩45,599 | ₩48,952 | +5.49% | 28.2만 |
|---|
| 2025.12.30 | ₩48,281 | ₩48,616 | ₩45,465 | ₩45,733 | -5.28% | 15.9만 |
|---|
| 2025.12.29 | ₩49,354 | ₩49,501 | ₩47,946 | ₩48,147 | -2.45% | 14.2만 |
|---|
| 2025.12.26 | ₩51,366 | ₩51,500 | ₩47,745 | ₩49,488 | -3.66% | 17.2만 |
|---|
| 2025.12.24 | ₩52,573 | ₩52,707 | ₩51,097 | ₩52,036 | -1.02% | 6.3만 |
|---|
| 2025.12.23 | ₩53,109 | ₩53,713 | ₩51,500 | ₩52,707 | -0.76% | 13.7만 |
|---|
| 2025.12.22 | ₩51,768 | ₩53,646 | ₩51,299 | ₩53,511 | +3.37% | 15만 |
|---|
| 2025.12.19 | ₩52,439 | ₩53,444 | ₩51,835 | ₩51,902 | -1.02% | 45.5만 |
|---|
| 2025.12.18 | ₩51,768 | ₩53,444 | ₩51,768 | ₩52,707 | +1.81% | 14.4만 |
|---|
| 2025.12.17 | ₩53,243 | ₩53,780 | ₩50,829 | ₩51,097 | -4.03% | 11.6만 |
|---|
| 2025.12.16 | ₩53,109 | ₩53,914 | ₩52,841 | ₩53,243 | +0.25% | 10.9만 |
|---|
| 2025.12.15 | ₩56,730 | ₩57,267 | ₩52,506 | ₩53,511 | -5.67% | 38.2만 |
|---|
| 2025.12.12 | ₩57,267 | ₩60,351 | ₩56,328 | ₩56,730 | -0.94% | 27.8만 |
|---|
| 2025.12.11 | ₩53,914 | ₩57,401 | ₩53,914 | ₩57,267 | +6.22% | 26.4만 |
|---|
| 2025.12.10 | ₩53,243 | ₩55,054 | ₩52,573 | ₩54,048 | +1.51% | 14.7만 |
|---|
| 2025.12.09 | ₩52,841 | ₩53,981 | ₩52,707 | ₩53,377 | +1.02% | 11.1만 |
|---|
| 2025.12.08 | ₩52,170 | ₩53,243 | ₩52,170 | ₩53,243 | +2.06% | 9.8만 |
|---|
| 2025.12.05 | ₩51,768 | ₩53,444 | ₩51,768 | ₩52,036 | +0.52% | 7.7만 |
|---|
| 2025.12.04 | ₩51,902 | ₩52,774 | ₩51,701 | ₩52,170 | +0.52% | 6.1만 |
|---|
| 2025.12.03 | ₩50,963 | ₩52,573 | ₩50,829 | ₩52,304 | +2.63% | 6.7만 |
|---|
| 2025.12.02 | ₩52,304 | ₩52,304 | ₩50,025 | ₩50,695 | -3.08% | 7.2만 |
|---|
| 2025.12.01 | ₩52,506 | ₩52,975 | ₩51,500 | ₩51,902 | -1.15% | 8.8만 |
|---|
| 2025.11.28 | ₩53,243 | ₩53,780 | ₩52,304 | ₩53,243 | 0.00% | 7.6만 |
|---|
| 2025.11.26 | ₩53,377 | ₩53,713 | ₩52,707 | ₩53,377 | 0.00% | 11.4만 |
|---|
| 2025.11.25 | ₩52,707 | ₩54,316 | ₩52,707 | ₩53,377 | +1.27% | 12.4만 |
|---|
| 2025.11.24 | ₩50,025 | ₩54,048 | ₩49,823 | ₩52,707 | +5.36% | 22.7만 |
|---|
| 2025.11.21 | ₩46,001 | ₩50,226 | ₩46,001 | ₩50,025 | +8.75% | 17.1만 |
|---|
| 2025.11.20 | ₩48,415 | ₩49,086 | ₩46,135 | ₩46,403 | -4.16% | 13.3만 |
|---|
| 2025.11.19 | ₩48,952 | ₩49,488 | ₩47,409 | ₩47,610 | -2.74% | 9.6만 |
|---|
| 2025.11.18 | ₩48,415 | ₩49,555 | ₩48,147 | ₩48,952 | +1.11% | 8.6만 |
|---|
| 2025.11.17 | ₩49,354 | ₩49,421 | ₩48,214 | ₩48,549 | -1.63% | 16.8만 |
|---|
| 2025.11.14 | ₩50,427 | ₩50,561 | ₩48,817 | ₩49,622 | -1.60% | 9.6만 |
|---|
| 2025.11.13 | ₩54,316 | ₩55,724 | ₩51,366 | ₩51,768 | -4.69% | 21만 |
|---|
| 2025.11.12 | ₩53,243 | ₩55,188 | ₩52,573 | ₩54,987 | +3.27% | 17.1만 |
|---|
| 2025.11.11 | ₩50,159 | ₩53,646 | ₩50,159 | ₩53,511 | +6.68% | 18.4만 |
|---|
| 2025.11.10 | ₩49,488 | ₩50,829 | ₩48,817 | ₩50,293 | +1.63% | 15.1만 |
|---|
| 2025.11.07 | ₩48,281 | ₩49,957 | ₩48,281 | ₩49,220 | +1.94% | 11.9만 |
|---|
| 2025.11.06 | ₩50,561 | ₩50,829 | ₩48,214 | ₩48,683 | -3.71% | 14.6만 |
|---|
| 2025.11.05 | ₩50,159 | ₩52,774 | ₩50,159 | ₩50,829 | +1.34% | 20.1만 |
|---|
| 2025.11.04 | ₩49,086 | ₩52,023 | ₩48,804 | ₩49,890 | +1.64% | 21.7만 |
|---|
| 2025.11.03 | ₩49,890 | ₩50,561 | ₩48,013 | ₩49,488 | -0.81% | 20.4만 |
|---|
| 2025.10.31 | ₩46,940 | ₩49,957 | ₩46,806 | ₩49,890 | +6.29% | 25.3만 |
|---|
| 2025.10.30 | ₩49,220 | ₩50,159 | ₩45,867 | ₩46,538 | -5.45% | 26.2만 |
|---|
| 2025.10.29 | ₩51,902 | ₩52,707 | ₩47,812 | ₩47,879 | -7.75% | 24.4만 |
|---|
| 2025.10.28 | ₩52,036 | ₩53,109 | ₩51,567 | ₩51,768 | -0.52% | 14.3만 |
|---|
| 2025.10.27 | ₩52,439 | ₩52,975 | ₩51,768 | ₩52,170 | -0.51% | 9.4만 |
|---|
| 2025.10.24 | ₩52,975 | ₩53,310 | ₩52,170 | ₩52,304 | -1.27% | 7.3만 |
|---|
| 2025.10.23 | ₩52,304 | ₩53,444 | ₩51,701 | ₩51,902 | -0.77% | 6.9만 |
|---|
| 2025.10.22 | ₩53,243 | ₩53,914 | ₩51,768 | ₩52,439 | -1.51% | 11.9만 |
|---|
| 2025.10.21 | ₩52,439 | ₩54,531 | ₩52,439 | ₩53,780 | +2.56% | 15.9만 |
|---|
| 2025.10.20 | ₩50,293 | ₩52,774 | ₩50,293 | ₩52,439 | +4.27% | 18.3만 |
|---|
| 2025.10.17 | ₩48,683 | ₩49,957 | ₩48,201 | ₩49,756 | +2.20% | 24.4만 |
|---|
| 2025.10.16 | ₩52,975 | ₩53,176 | ₩49,354 | ₩49,488 | -6.58% | 18.1만 |
|---|
| 2025.10.15 | ₩54,316 | ₩54,719 | ₩52,304 | ₩52,573 | -3.21% | 12.1만 |
|---|
| 2025.10.14 | ₩52,170 | ₩54,651 | ₩51,768 | ₩54,048 | +3.60% | 12.8만 |
|---|
| 2025.10.13 | ₩52,975 | ₩53,579 | ₩52,358 | ₩52,707 | -0.51% | 12.6만 |
|---|
| 2025.10.10 | ₩54,048 | ₩54,853 | ₩52,036 | ₩52,573 | -2.73% | 19.9만 |
|---|