시장 데이터를 불러오는 중
전체 종목
Reborn Coffee, Inc. - Common Stock 과거 주가
Reborn Coffee, Inc. - Common Stock · REBN · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Reborn Coffee, Inc. - Common Stock · REBN · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,562 | ₩2,818 | ₩2,559 | ₩2,682 | +4.71% | 4.6만 |
| 2026.10.08 | ₩2,723 | ₩2,736 | ₩2,468 | ₩2,535 | -6.90% | 8.9만 |
| 2026.10.07 | ₩2,776 | ₩2,924 | ₩2,560 | ₩2,749 | -0.97% | 12.8만 |
| 2026.10.06 | ₩3,031 | ₩3,069 | ₩2,816 | ₩2,816 | -7.08% | 14.3만 |
| 2026.10.05 | ₩2,883 | ₩3,044 | ₩2,615 | ₩2,682 | -6.98% | 37.2만 |
| 2026.10.02 | ₩2,374 | ₩2,924 | ₩2,374 | ₩2,924 | +23.16% | 35.1만 |
| 2026.10.01 | ₩2,199 | ₩2,334 | ₩2,146 | ₩2,320 | +5.49% | 3.2만 |
| 2026.09.30 | ₩2,012 | ₩2,146 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,146 |
| +6.67% |
| 6.1만 |
| 2026.09.29 | ₩2,012 | ₩2,347 | ₩1,922 | ₩1,998 | -0.67% | 48만 |
|---|
| 2026.09.28 | ₩1,784 | ₩1,958 | ₩1,730 | ₩1,904 | +6.77% | 20.7만 |
|---|
| 2026.09.25 | ₩1,529 | ₩1,743 | ₩1,489 | ₩1,663 | +8.77% | 29.4만 |
|---|
| 2026.09.24 | ₩1,556 | ₩1,737 | ₩1,462 | ₩1,515 | -2.59% | 19.5만 |
|---|
| 2026.09.23 | ₩1,226 | ₩1,529 | ₩1,226 | ₩1,462 | +19.26% | 31.7만 |
|---|
| 2026.09.22 | ₩1,207 | ₩1,325 | ₩1,180 | ₩1,254 | +3.89% | 2.3만 |
|---|
| 2026.09.21 | ₩1,113 | ₩1,167 | ₩1,100 | ₩1,167 | +4.82% | 1.7만 |
|---|
| 2026.09.18 | ₩1,100 | ₩1,179 | ₩1,049 | ₩1,113 | +1.22% | 2.3만 |
|---|
| 2026.09.17 | ₩1,030 | ₩1,119 | ₩1,030 | ₩1,119 | +8.59% | 2.8만 |
|---|
| 2026.09.16 | ₩1,058 | ₩1,110 | ₩1,058 | ₩1,105 | +4.44% | 3만 |
|---|
| 2026.09.15 | ₩1,234 | ₩1,234 | ₩1,033 | ₩1,053 | -14.67% | 10.5만 |
|---|
| 2026.09.14 | ₩1,207 | ₩1,289 | ₩1,133 | ₩1,202 | -0.44% | 11.5만 |
|---|
| 2026.09.11 | ₩1,073 | ₩1,194 | ₩1,073 | ₩1,128 | +5.13% | 13.7만 |
|---|
| 2026.09.10 | ₩952 | ₩1,167 | ₩899 | ₩1,137 | +19.44% | 259.7만 |
|---|
| 2026.09.09 | ₩1,034 | ₩1,165 | ₩939 | ₩939 | -9.21% | 27.7만 |
|---|
| 2026.09.08 | ₩1,502 | ₩1,542 | ₩870 | ₩999 | -33.48% | 45만 |
|---|
| 2026.09.04 | ₩1,583 | ₩1,650 | ₩1,462 | ₩1,489 | -5.93% | 6.7만 |
|---|
| 2026.09.03 | ₩1,752 | ₩1,752 | ₩1,515 | ₩1,583 | -9.65% | 7.4만 |
|---|
| 2026.09.02 | ₩1,690 | ₩1,717 | ₩1,690 | ₩1,703 | +0.79% | 3.4천 |
|---|
| 2026.09.01 | ₩1,703 | ₩1,703 | ₩1,650 | ₩1,690 | -0.79% | 9.3천 |
|---|
| 2026.08.31 | ₩1,690 | ₩1,770 | ₩1,676 | ₩1,717 | +1.59% | 1.4만 |
|---|
| 2026.08.28 | ₩1,837 | ₩1,837 | ₩1,663 | ₩1,690 | -8.03% | 1.8만 |
|---|
| 2026.08.27 | ₩1,690 | ₩1,837 | ₩1,650 | ₩1,797 | +6.35% | 3.6만 |
|---|
| 2026.08.26 | ₩1,797 | ₩1,797 | ₩1,636 | ₩1,683 | -6.34% | 1.3만 |
|---|
| 2026.08.25 | ₩1,811 | ₩1,837 | ₩1,792 | ₩1,811 | 0.00% | 1.2만 |
|---|
| 2026.08.24 | ₩1,784 | ₩1,864 | ₩1,770 | ₩1,837 | +3.01% | 3.7만 |
|---|
| 2026.08.21 | ₩1,757 | ₩1,784 | ₩1,703 | ₩1,757 | 0.00% | 2.7만 |
|---|
| 2026.08.20 | ₩1,824 | ₩1,851 | ₩1,609 | ₩1,690 | -7.35% | 13.7만 |
|---|
| 2026.08.19 | ₩2,012 | ₩2,012 | ₩1,774 | ₩1,931 | -4.00% | 1.9만 |
|---|
| 2026.08.18 | ₩1,985 | ₩1,998 | ₩1,898 | ₩1,945 | -2.03% | 3.9만 |
|---|
| 2026.08.17 | ₩1,797 | ₩1,998 | ₩1,730 | ₩1,985 | +10.45% | 8.8만 |
|---|
| 2026.08.14 | ₩1,837 | ₩1,837 | ₩1,676 | ₩1,797 | -2.19% | 3.2만 |
|---|
| 2026.08.13 | ₩1,851 | ₩1,931 | ₩1,676 | ₩1,824 | -1.45% | 69.2만 |
|---|
| 2026.08.12 | ₩2,159 | ₩2,159 | ₩1,931 | ₩1,998 | -7.45% | 3.9만 |
|---|
| 2026.08.11 | ₩1,918 | ₩2,004 | ₩1,891 | ₩1,904 | -0.70% | 2.1만 |
|---|
| 2026.08.10 | ₩2,065 | ₩2,115 | ₩1,891 | ₩1,891 | -8.44% | 4.3만 |
|---|
| 2026.08.07 | ₩1,945 | ₩2,301 | ₩1,926 | ₩2,025 | +4.14% | 18.2만 |
|---|
| 2026.08.06 | ₩1,878 | ₩1,931 | ₩1,790 | ₩1,797 | -4.29% | 2.2만 |
|---|
| 2026.08.05 | ₩1,904 | ₩1,985 | ₩1,824 | ₩1,878 | -1.41% | 3.6만 |
|---|
| 2026.08.04 | ₩2,079 | ₩2,079 | ₩1,864 | ₩1,904 | -8.39% | 5.8만 |
|---|
| 2026.08.03 | ₩1,871 | ₩2,173 | ₩1,836 | ₩2,052 | +9.68% | 6.2만 |
|---|
| 2026.07.31 | ₩1,878 | ₩1,878 | ₩1,811 | ₩1,811 | -3.57% | 6.1만 |
|---|
| 2026.07.30 | ₩1,770 | ₩1,878 | ₩1,743 | ₩1,878 | +6.06% | 3.7만 |
|---|
| 2026.07.29 | ₩1,650 | ₩1,784 | ₩1,609 | ₩1,770 | +7.32% | 4.5만 |
|---|
| 2026.07.28 | ₩1,703 | ₩1,717 | ₩1,556 | ₩1,650 | -3.15% | 5.5만 |
|---|
| 2026.07.27 | ₩1,462 | ₩1,938 | ₩1,427 | ₩1,676 | +14.68% | 81.4만 |
|---|
| 2026.07.24 | ₩1,609 | ₩1,623 | ₩1,216 | ₩1,340 | -16.75% | 74.4만 |
|---|
| 2026.07.23 | ₩1,837 | ₩1,985 | ₩1,596 | ₩1,650 | -10.22% | 4.3만 |
|---|
| 2026.07.22 | ₩1,931 | ₩1,931 | ₩1,837 | ₩1,837 | -4.86% | 5.7천 |
|---|
| 2026.07.21 | ₩1,898 | ₩1,904 | ₩1,824 | ₩1,851 | -2.47% | 1.2만 |
|---|
| 2026.07.20 | ₩1,864 | ₩1,891 | ₩1,837 | ₩1,837 | -1.44% | 6.5천 |
|---|
| 2026.07.17 | ₩1,837 | ₩2,012 | ₩1,837 | ₩1,857 | +1.09% | 7.2천 |
|---|
| 2026.07.16 | ₩1,878 | ₩1,937 | ₩1,837 | ₩1,864 | -0.71% | 1.3만 |
|---|
| 2026.07.15 | ₩1,958 | ₩1,992 | ₩1,857 | ₩1,878 | -4.11% | 2.5만 |
|---|
| 2026.07.14 | ₩1,904 | ₩2,052 | ₩1,837 | ₩1,837 | -3.52% | 1.9만 |
|---|
| 2026.07.13 | ₩1,958 | ₩2,024 | ₩1,891 | ₩1,891 | -3.42% | 2.3만 |
|---|
| 2026.07.10 | ₩1,958 | ₩2,039 | ₩1,958 | ₩1,958 | 0.00% | 1.3만 |
|---|
| 2026.07.09 | ₩1,985 | ₩2,006 | ₩1,958 | ₩1,963 | -1.08% | 1.1만 |
|---|
| 2026.07.08 | ₩2,039 | ₩2,199 | ₩2,005 | ₩2,012 | -1.32% | 2만 |
|---|
| 2026.07.07 | ₩2,159 | ₩2,374 | ₩2,012 | ₩2,025 | -6.21% | 6.8만 |
|---|
| 2026.07.06 | ₩2,199 | ₩2,334 | ₩2,106 | ₩2,293 | +4.27% | 2.7만 |
|---|
| 2026.07.02 | ₩2,340 | ₩2,340 | ₩2,106 | ₩2,132 | -8.88% | 4.4만 |
|---|
| 2026.07.01 | ₩2,041 | ₩2,293 | ₩2,012 | ₩2,159 | +5.78% | 2.6만 |
|---|
| 2026.06.30 | ₩1,971 | ₩2,039 | ₩1,958 | ₩2,025 | +2.72% | 1.3만 |
|---|
| 2026.06.29 | ₩1,998 | ₩2,025 | ₩1,958 | ₩1,971 | -1.34% | 1.6만 |
|---|
| 2026.06.26 | ₩1,958 | ₩2,119 | ₩1,958 | ₩1,998 | +2.05% | 5.8천 |
|---|
| 2026.06.25 | ₩2,039 | ₩2,127 | ₩1,958 | ₩1,958 | -3.95% | 8.8천 |
|---|
| 2026.06.24 | ₩2,045 | ₩2,119 | ₩2,025 | ₩2,039 | -0.33% | 1.2만 |
|---|
| 2026.06.23 | ₩2,039 | ₩2,157 | ₩2,039 | ₩2,052 | +0.66% | 1.1만 |
|---|
| 2026.06.22 | ₩2,199 | ₩2,267 | ₩2,079 | ₩2,079 | -5.49% | 1.4만 |
|---|
| 2026.06.18 | ₩2,159 | ₩2,300 | ₩2,012 | ₩2,159 | 0.00% | 11.2만 |
|---|
| 2026.06.17 | ₩2,293 | ₩2,642 | ₩2,119 | ₩2,146 | -6.43% | 10.9만 |
|---|
| 2026.06.16 | ₩2,253 | ₩2,347 | ₩2,146 | ₩2,307 | +2.38% | 10.9만 |
|---|
| 2026.06.15 | ₩1,971 | ₩2,166 | ₩1,971 | ₩2,099 | +6.46% | 4.4만 |
|---|
| 2026.06.12 | ₩1,918 | ₩1,998 | ₩1,878 | ₩1,878 | -2.10% | 2.7만 |
|---|
| 2026.06.11 | ₩1,931 | ₩2,012 | ₩1,851 | ₩1,904 | -1.39% | 4.2만 |
|---|
| 2026.06.10 | ₩2,039 | ₩2,072 | ₩1,878 | ₩1,891 | -7.24% | 6.6만 |
|---|
| 2026.06.09 | ₩2,186 | ₩2,246 | ₩2,025 | ₩2,132 | -2.45% | 8.2만 |
|---|
| 2026.06.08 | ₩2,213 | ₩2,240 | ₩2,179 | ₩2,179 | -1.52% | 3.1만 |
|---|
| 2026.06.05 | ₩2,360 | ₩2,374 | ₩2,119 | ₩2,213 | -6.25% | 5.2만 |
|---|
| 2026.06.04 | ₩2,267 | ₩2,655 | ₩2,267 | ₩2,401 | +5.92% | 2.2만 |
|---|
| 2026.06.03 | ₩2,401 | ₩2,481 | ₩2,199 | ₩2,293 | -4.47% | 8.4만 |
|---|
| 2026.06.02 | ₩2,575 | ₩2,575 | ₩2,347 | ₩2,374 | -7.81% | 3.9만 |
|---|
| 2026.06.01 | ₩2,642 | ₩2,642 | ₩2,474 | ₩2,575 | -2.54% | 6만 |
|---|
| 2026.05.29 | ₩2,749 | ₩2,749 | ₩2,682 | ₩2,696 | -1.95% | 2.4만 |
|---|
| 2026.05.28 | ₩2,790 | ₩2,790 | ₩2,736 | ₩2,736 | -1.92% | 1.5만 |
|---|
| 2026.05.27 | ₩2,790 | ₩2,893 | ₩2,723 | ₩2,803 | +0.48% | 3.1만 |
|---|
| 2026.05.26 | ₩2,951 | ₩3,051 | ₩2,736 | ₩2,897 | -1.82% | 3.1만 |
|---|
| 2026.05.22 | ₩2,816 | ₩3,004 | ₩2,816 | ₩2,964 | +5.24% | 1.4만 |
|---|
| 2026.05.21 | ₩2,857 | ₩2,857 | ₩2,749 | ₩2,850 | -0.23% | 1만 |
|---|
| 2026.05.20 | ₩2,803 | ₩2,910 | ₩2,802 | ₩2,857 | +1.91% | 1.1만 |
|---|
| 2026.05.19 | ₩2,845 | ₩2,999 | ₩2,816 | ₩2,843 | -0.05% | 3.6만 |
|---|
| 2026.05.18 | ₩2,870 | ₩3,018 | ₩2,790 | ₩2,857 | -0.47% | 1.3만 |
|---|
| 2026.05.15 | ₩2,850 | ₩2,850 | ₩2,729 | ₩2,816 | -1.18% | 3.2만 |
|---|
| 2026.05.14 | ₩2,816 | ₩2,952 | ₩2,709 | ₩2,910 | +3.33% | 2.9만 |
|---|
| 2026.05.13 | ₩2,723 | ₩2,883 | ₩2,682 | ₩2,763 | +1.48% | 3.1만 |
|---|
| 2026.05.12 | ₩3,085 | ₩3,125 | ₩2,816 | ₩2,816 | -8.70% | 3.3만 |
|---|
| 2026.05.11 | ₩3,406 | ₩3,420 | ₩2,870 | ₩3,152 | -7.48% | 9.8만 |
|---|
| 2026.05.08 | ₩3,366 | ₩3,380 | ₩3,259 | ₩3,272 | -2.79% | 1.8만 |
|---|
| 2026.05.07 | ₩3,286 | ₩3,404 | ₩3,205 | ₩3,286 | 0.00% | 7.7만 |
|---|
| 2026.05.06 | ₩3,313 | ₩3,420 | ₩3,246 | ₩3,246 | -2.02% | 8만 |
|---|
| 2026.05.05 | ₩3,354 | ₩3,421 | ₩3,272 | ₩3,286 | -2.04% | 25.6만 |
|---|
| 2026.05.04 | ₩3,514 | ₩3,514 | ₩3,232 | ₩3,272 | -6.87% | 4.4만 |
|---|
| 2026.05.01 | ₩3,366 | ₩3,518 | ₩3,366 | ₩3,460 | +2.79% | 3.6만 |
|---|
| 2026.04.30 | ₩3,352 | ₩3,460 | ₩3,232 | ₩3,313 | -1.16% | 5.3만 |
|---|
| 2026.04.29 | ₩3,286 | ₩3,360 | ₩3,192 | ₩3,205 | -2.45% | 2.8만 |
|---|
| 2026.04.28 | ₩3,219 | ₩3,597 | ₩3,219 | ₩3,366 | +4.58% | 5.1만 |
|---|
| 2026.04.27 | ₩3,393 | ₩3,406 | ₩3,205 | ₩3,205 | -5.53% | 1.9만 |
|---|
| 2026.04.24 | ₩3,259 | ₩3,452 | ₩3,259 | ₩3,406 | +4.53% | 4.4만 |
|---|
| 2026.04.23 | ₩3,406 | ₩3,722 | ₩3,165 | ₩3,205 | -5.91% | 10.8만 |
|---|
| 2026.04.22 | ₩3,353 | ₩3,460 | ₩3,098 | ₩3,152 | -6.00% | 11.6만 |
|---|
| 2026.04.21 | ₩3,406 | ₩3,406 | ₩3,232 | ₩3,272 | -3.94% | 3만 |
|---|
| 2026.04.20 | ₩3,594 | ₩3,634 | ₩3,339 | ₩3,353 | -6.72% | 5.1만 |
|---|
| 2026.04.17 | ₩3,608 | ₩3,687 | ₩3,474 | ₩3,608 | 0.00% | 5.8만 |
|---|
| 2026.04.16 | ₩3,809 | ₩3,809 | ₩3,581 | ₩3,581 | -5.99% | 5.9만 |
|---|
| 2026.04.15 | ₩3,836 | ₩3,916 | ₩3,755 | ₩3,795 | -1.05% | 7.5만 |
|---|
| 2026.04.14 | ₩3,601 | ₩3,956 | ₩3,594 | ₩3,836 | +6.52% | 11.5만 |
|---|
| 2026.04.13 | ₩3,460 | ₩3,567 | ₩3,447 | ₩3,527 | +1.94% | 2.1만 |
|---|
| 2026.04.10 | ₩3,621 | ₩3,625 | ₩3,447 | ₩3,514 | -2.96% | 5.3만 |
|---|
| 2026.04.09 | ₩3,286 | ₩3,648 | ₩3,286 | ₩3,581 | +8.98% | 8.9만 |
|---|
| 2026.04.08 | ₩3,393 | ₩3,487 | ₩3,259 | ₩3,286 | -3.16% | 9.8만 |
|---|
| 2026.04.07 | ₩3,460 | ₩3,608 | ₩3,262 | ₩3,299 | -4.65% | 10.8만 |
|---|
| 2026.04.06 | ₩3,085 | ₩3,769 | ₩3,085 | ₩3,474 | +12.61% | 38.3만 |
|---|
| 2026.04.02 | ₩2,924 | ₩3,018 | ₩2,743 | ₩2,991 | +2.29% | 6.9만 |
|---|
| 2026.04.01 | ₩2,682 | ₩2,951 | ₩2,682 | ₩2,910 | +8.50% | 11.8만 |
|---|
| 2026.03.31 | ₩2,578 | ₩2,682 | ₩2,562 | ₩2,642 | +2.50% | 4만 |
|---|
| 2026.03.30 | ₩2,615 | ₩2,642 | ₩2,427 | ₩2,548 | -2.56% | 2.7만 |
|---|
| 2026.03.27 | ₩2,709 | ₩2,709 | ₩2,575 | ₩2,615 | -3.47% | 4.5만 |
|---|
| 2026.03.26 | ₩2,615 | ₩2,749 | ₩2,508 | ₩2,709 | +3.59% | 4.3만 |
|---|
| 2026.03.25 | ₩2,649 | ₩2,649 | ₩2,588 | ₩2,629 | -0.76% | 1.4만 |
|---|
| 2026.03.24 | ₩2,615 | ₩2,669 | ₩2,566 | ₩2,615 | 0.00% | 2.7만 |
|---|
| 2026.03.23 | ₩2,696 | ₩2,701 | ₩2,595 | ₩2,615 | -2.99% | 4.6만 |
|---|
| 2026.03.20 | ₩2,562 | ₩2,682 | ₩2,535 | ₩2,682 | +4.71% | 4.6만 |
|---|
| 2026.03.19 | ₩2,642 | ₩2,709 | ₩2,562 | ₩2,562 | -3.05% | 4.9만 |
|---|
| 2026.03.18 | ₩2,669 | ₩2,771 | ₩2,615 | ₩2,736 | +2.51% | 3.6만 |
|---|
| 2026.03.17 | ₩2,615 | ₩2,816 | ₩2,615 | ₩2,682 | +2.56% | 6만 |
|---|
| 2026.03.16 | ₩2,763 | ₩2,763 | ₩2,588 | ₩2,655 | -3.88% | 6.6만 |
|---|
| 2026.03.13 | ₩2,481 | ₩2,736 | ₩2,481 | ₩2,669 | +7.57% | 10.6만 |
|---|
| 2026.03.12 | ₩2,547 | ₩2,575 | ₩2,456 | ₩2,468 | -3.11% | 4.9만 |
|---|
| 2026.03.11 | ₩2,575 | ₩2,642 | ₩2,495 | ₩2,602 | +1.04% | 4.1만 |
|---|
| 2026.03.10 | ₩2,615 | ₩2,615 | ₩2,484 | ₩2,575 | -1.54% | 11.5만 |
|---|
| 2026.03.09 | ₩2,334 | ₩2,682 | ₩2,334 | ₩2,615 | +12.07% | 68만 |
|---|
| 2026.03.06 | ₩2,253 | ₩2,320 | ₩2,253 | ₩2,307 | +2.38% | 2.6만 |
|---|
| 2026.03.05 | ₩2,280 | ₩2,320 | ₩2,267 | ₩2,280 | 0.00% | 2만 |
|---|
| 2026.03.04 | ₩2,280 | ₩2,334 | ₩2,226 | ₩2,280 | 0.00% | 1.7만 |
|---|
| 2026.03.03 | ₩2,280 | ₩2,331 | ₩2,213 | ₩2,253 | -1.18% | 2.6만 |
|---|
| 2026.03.02 | ₩2,347 | ₩2,427 | ₩2,280 | ₩2,280 | -2.86% | 3만 |
|---|
| 2026.02.27 | ₩2,414 | ₩2,508 | ₩2,307 | ₩2,401 | -0.56% | 3.7만 |
|---|
| 2026.02.26 | ₩2,347 | ₩2,655 | ₩2,347 | ₩2,495 | +6.29% | 12.8만 |
|---|
| 2026.02.25 | ₩2,320 | ₩2,405 | ₩2,307 | ₩2,360 | +1.73% | 1.3만 |
|---|
| 2026.02.24 | ₩2,334 | ₩2,488 | ₩2,213 | ₩2,401 | +2.87% | 5.8만 |
|---|
| 2026.02.23 | ₩2,226 | ₩2,334 | ₩2,213 | ₩2,253 | +1.20% | 6.9천 |
|---|
| 2026.02.20 | ₩2,276 | ₩2,360 | ₩2,240 | ₩2,280 | +0.18% | 2만 |
|---|
| 2026.02.19 | ₩2,293 | ₩2,293 | ₩2,233 | ₩2,240 | -2.34% | 1만 |
|---|
| 2026.02.18 | ₩2,240 | ₩2,287 | ₩2,146 | ₩2,287 | +2.10% | 2.6만 |
|---|
| 2026.02.17 | ₩2,267 | ₩2,287 | ₩2,173 | ₩2,173 | -4.14% | 9.7천 |
|---|
| 2026.02.13 | ₩2,240 | ₩2,374 | ₩2,197 | ₩2,240 | 0.00% | 3.6만 |
|---|
| 2026.02.12 | ₩2,535 | ₩2,669 | ₩2,186 | ₩2,213 | -12.70% | 14.2만 |
|---|
| 2026.02.11 | ₩2,347 | ₩2,360 | ₩2,293 | ₩2,320 | -1.14% | 1.3만 |
|---|
| 2026.02.10 | ₩2,414 | ₩2,414 | ₩2,288 | ₩2,293 | -5.00% | 1만 |
|---|
| 2026.02.09 | ₩2,347 | ₩2,414 | ₩2,213 | ₩2,374 | +1.14% | 3.1만 |
|---|
| 2026.02.06 | ₩2,146 | ₩2,381 | ₩2,146 | ₩2,320 | +8.12% | 2.4만 |
|---|
| 2026.02.05 | ₩2,213 | ₩2,226 | ₩2,126 | ₩2,132 | -3.64% | 2.7만 |
|---|
| 2026.02.04 | ₩2,267 | ₩2,267 | ₩2,173 | ₩2,213 | -2.37% | 2.1만 |
|---|
| 2026.02.03 | ₩2,414 | ₩2,414 | ₩2,213 | ₩2,267 | -6.11% | 3.4만 |
|---|
| 2026.02.02 | ₩2,508 | ₩2,521 | ₩2,360 | ₩2,360 | -5.88% | 4.8만 |
|---|
| 2026.01.30 | ₩2,562 | ₩2,595 | ₩2,520 | ₩2,535 | -1.05% | 1.2만 |
|---|
| 2026.01.29 | ₩2,548 | ₩2,621 | ₩2,427 | ₩2,562 | +0.53% | 2.5만 |
|---|
| 2026.01.28 | ₩2,575 | ₩2,595 | ₩2,508 | ₩2,548 | -1.04% | 2.8만 |
|---|
| 2026.01.27 | ₩2,682 | ₩2,857 | ₩2,508 | ₩2,588 | -3.50% | 19.1만 |
|---|
| 2026.01.26 | ₩2,454 | ₩2,749 | ₩2,441 | ₩2,642 | +7.65% | 21만 |
|---|
| 2026.01.23 | ₩2,468 | ₩2,587 | ₩2,434 | ₩2,454 | -0.54% | 2만 |
|---|
| 2026.01.22 | ₩2,454 | ₩2,521 | ₩2,387 | ₩2,468 | +0.55% | 3.6만 |
|---|
| 2026.01.21 | ₩2,508 | ₩2,541 | ₩2,347 | ₩2,441 | -2.67% | 7만 |
|---|
| 2026.01.20 | ₩2,414 | ₩2,562 | ₩2,389 | ₩2,508 | +3.89% | 6만 |
|---|
| 2026.01.16 | ₩2,562 | ₩2,629 | ₩2,427 | ₩2,441 | -4.71% | 4.4만 |
|---|
| 2026.01.15 | ₩2,401 | ₩2,642 | ₩2,293 | ₩2,521 | +5.03% | 21만 |
|---|
| 2026.01.14 | ₩2,226 | ₩2,401 | ₩2,092 | ₩2,387 | +7.23% | 24만 |
|---|
| 2026.01.13 | ₩2,186 | ₩2,213 | ₩2,065 | ₩2,132 | -2.45% | 3.9만 |
|---|
| 2026.01.12 | ₩2,159 | ₩2,173 | ₩2,059 | ₩2,146 | -0.62% | 2.4만 |
|---|
| 2026.01.09 | ₩2,106 | ₩2,159 | ₩2,012 | ₩2,132 | +1.27% | 3.8만 |
|---|
| 2026.01.08 | ₩2,347 | ₩2,347 | ₩2,106 | ₩2,159 | -8.00% | 21만 |
|---|
| 2026.01.07 | ₩2,427 | ₩2,427 | ₩2,213 | ₩2,267 | -6.63% | 24.8만 |
|---|
| 2026.01.06 | ₩2,347 | ₩2,401 | ₩2,146 | ₩2,401 | +2.29% | 116.4만 |
|---|
| 2026.01.05 | ₩2,159 | ₩2,441 | ₩2,119 | ₩2,414 | +11.80% | 14.3만 |
|---|
| 2026.01.02 | ₩2,012 | ₩2,127 | ₩2,012 | ₩2,112 | +5.00% | 2.4만 |
|---|
| 2025.12.31 | ₩1,958 | ₩2,132 | ₩1,931 | ₩1,998 | +2.05% | 9.4만 |
|---|
| 2025.12.30 | ₩1,918 | ₩1,981 | ₩1,851 | ₩1,941 | +1.19% | 5.3만 |
|---|
| 2025.12.29 | ₩1,918 | ₩2,079 | ₩1,891 | ₩1,931 | +0.70% | 3.7만 |
|---|
| 2025.12.26 | ₩1,985 | ₩2,052 | ₩1,904 | ₩1,971 | -0.68% | 4.2만 |
|---|
| 2025.12.24 | ₩1,998 | ₩1,998 | ₩1,931 | ₩1,945 | -2.68% | 1.4만 |
|---|
| 2025.12.23 | ₩1,904 | ₩2,092 | ₩1,878 | ₩1,971 | +3.52% | 3.9만 |
|---|
| 2025.12.22 | ₩2,056 | ₩2,056 | ₩1,831 | ₩1,891 | -8.02% | 4.2만 |
|---|
| 2025.12.19 | ₩2,012 | ₩2,077 | ₩1,945 | ₩1,958 | -2.67% | 4만 |
|---|
| 2025.12.18 | ₩1,945 | ₩2,065 | ₩1,878 | ₩1,971 | +1.38% | 2만 |
|---|
| 2025.12.17 | ₩2,092 | ₩2,092 | ₩1,985 | ₩1,998 | -4.49% | 1.8만 |
|---|
| 2025.12.16 | ₩2,126 | ₩2,146 | ₩1,992 | ₩2,012 | -5.36% | 3.7만 |
|---|
| 2025.12.15 | ₩2,233 | ₩2,233 | ₩2,146 | ₩2,159 | -3.30% | 2.3만 |
|---|
| 2025.12.12 | ₩2,293 | ₩2,338 | ₩2,179 | ₩2,213 | -3.51% | 3.5만 |
|---|
| 2025.12.11 | ₩2,300 | ₩2,347 | ₩2,178 | ₩2,293 | -0.29% | 3.8만 |
|---|
| 2025.12.10 | ₩2,307 | ₩2,409 | ₩2,193 | ₩2,267 | -1.74% | 4.8만 |
|---|
| 2025.12.09 | ₩2,052 | ₩2,414 | ₩2,039 | ₩2,347 | +14.38% | 8.6만 |
|---|
| 2025.12.08 | ₩2,267 | ₩2,267 | ₩2,043 | ₩2,079 | -8.28% | 17.3만 |
|---|
| 2025.12.05 | ₩2,334 | ₩2,427 | ₩2,301 | ₩2,320 | -0.57% | 2만 |
|---|
| 2025.12.04 | ₩2,414 | ₩2,414 | ₩2,327 | ₩2,334 | -3.33% | 1.6만 |
|---|
| 2025.12.03 | ₩2,360 | ₩2,642 | ₩2,360 | ₩2,427 | +2.84% | 5.4만 |
|---|
| 2025.12.02 | ₩2,360 | ₩2,460 | ₩2,347 | ₩2,389 | +1.19% | 3만 |
|---|
| 2025.12.01 | ₩2,629 | ₩2,629 | ₩2,360 | ₩2,360 | -10.20% | 6.5만 |
|---|
| 2025.11.28 | ₩2,642 | ₩2,964 | ₩2,602 | ₩2,696 | +2.03% | 19.9만 |
|---|
| 2025.11.26 | ₩2,293 | ₩2,816 | ₩2,293 | ₩2,615 | +14.04% | 17.7만 |
|---|
| 2025.11.25 | ₩2,159 | ₩2,293 | ₩2,159 | ₩2,280 | +5.59% | 2.8만 |
|---|
| 2025.11.24 | ₩2,240 | ₩2,293 | ₩2,132 | ₩2,146 | -4.19% | 1.9만 |
|---|
| 2025.11.21 | ₩2,320 | ₩2,320 | ₩2,199 | ₩2,213 | -4.62% | 1.5만 |
|---|
| 2025.11.20 | ₩2,401 | ₩2,602 | ₩2,146 | ₩2,159 | -10.06% | 3.7만 |
|---|
| 2025.11.19 | ₩2,092 | ₩2,401 | ₩2,092 | ₩2,374 | +13.46% | 12만 |
|---|
| 2025.11.18 | ₩2,052 | ₩2,134 | ₩2,052 | ₩2,128 | +3.73% | 1.3만 |
|---|
| 2025.11.17 | ₩2,039 | ₩2,110 | ₩1,958 | ₩2,052 | +0.66% | 6.2만 |
|---|
| 2025.11.14 | ₩1,945 | ₩2,061 | ₩1,931 | ₩1,971 | +1.38% | 3.5만 |
|---|
| 2025.11.13 | ₩2,159 | ₩2,173 | ₩1,985 | ₩1,985 | -8.07% | 5.7만 |
|---|
| 2025.11.12 | ₩2,173 | ₩2,220 | ₩2,132 | ₩2,186 | +0.62% | 3.8만 |
|---|
| 2025.11.11 | ₩2,293 | ₩2,293 | ₩2,079 | ₩2,159 | -5.85% | 3.4만 |
|---|
| 2025.11.10 | ₩2,159 | ₩2,316 | ₩2,106 | ₩2,280 | +5.59% | 4.1만 |
|---|
| 2025.11.07 | ₩2,132 | ₩2,213 | ₩1,967 | ₩2,119 | -0.63% | 5.6만 |
|---|
| 2025.11.06 | ₩2,347 | ₩2,347 | ₩2,159 | ₩2,159 | -8.00% | 3.9만 |
|---|
| 2025.11.05 | ₩2,427 | ₩2,441 | ₩2,320 | ₩2,360 | -2.76% | 2.6만 |
|---|
| 2025.11.04 | ₩2,454 | ₩2,562 | ₩2,441 | ₩2,441 | -0.55% | 4.5만 |
|---|
| 2025.11.03 | ₩2,535 | ₩2,588 | ₩2,441 | ₩2,508 | -1.06% | 6.5만 |
|---|
| 2025.10.31 | ₩2,602 | ₩2,602 | ₩2,468 | ₩2,468 | -5.15% | 4.8만 |
|---|
| 2025.10.30 | ₩2,696 | ₩2,723 | ₩2,562 | ₩2,602 | -3.48% | 8만 |
|---|
| 2025.10.29 | ₩2,977 | ₩2,977 | ₩2,682 | ₩2,763 | -7.21% | 53.8만 |
|---|
| 2025.10.28 | ₩2,937 | ₩3,004 | ₩2,900 | ₩2,964 | +0.91% | 3.1만 |
|---|
| 2025.10.27 | ₩2,964 | ₩3,018 | ₩2,951 | ₩2,977 | +0.45% | 1.5만 |
|---|
| 2025.10.24 | ₩3,138 | ₩3,177 | ₩2,951 | ₩2,991 | -4.70% | 4.1만 |
|---|
| 2025.10.23 | ₩2,897 | ₩3,031 | ₩2,870 | ₩3,004 | +3.70% | 3.8만 |
|---|
| 2025.10.22 | ₩3,071 | ₩3,152 | ₩2,843 | ₩2,937 | -4.37% | 9.2만 |
|---|
| 2025.10.21 | ₩2,883 | ₩3,380 | ₩2,883 | ₩2,983 | +3.44% | 24.2만 |
|---|
| 2025.10.20 | ₩2,816 | ₩2,924 | ₩2,816 | ₩2,883 | +2.38% | 1.6만 |
|---|
| 2025.10.17 | ₩2,830 | ₩2,870 | ₩2,763 | ₩2,803 | -0.95% | 4.4만 |
|---|
| 2025.10.16 | ₩3,004 | ₩3,004 | ₩2,803 | ₩2,870 | -4.46% | 7.1만 |
|---|
| 2025.10.15 | ₩3,085 | ₩3,085 | ₩2,964 | ₩2,991 | -3.04% | 3.5만 |
|---|
| 2025.10.14 | ₩3,098 | ₩3,101 | ₩3,018 | ₩3,044 | -1.73% | 6.3만 |
|---|
| 2025.10.13 | ₩3,179 | ₩3,179 | ₩3,071 | ₩3,138 | -1.27% | 3.5만 |
|---|
| 2025.10.10 | ₩3,272 | ₩3,283 | ₩3,044 | ₩3,085 | -5.74% | 8.1만 |
|---|