시장 데이터를 불러오는 중
전체 종목
Rectitude Holdings Ltd - Ordinary Shares 과거 주가
Rectitude Holdings Ltd - Ordinary Shares · RECT · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rectitude Holdings Ltd - Ordinary Shares · RECT · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,688 | ₩1,688 | ₩1,675 | ₩1,688 | 0.00% | 5.1천 |
| 2026.10.08 | ₩1,595 | ₩1,688 | ₩1,595 | ₩1,648 | +3.36% | 2.9천 |
| 2026.10.07 | ₩1,595 | ₩1,675 | ₩1,595 | ₩1,675 | +5.04% | 1.6천 |
| 2026.10.06 | ₩1,595 | ₩1,688 | ₩1,595 | ₩1,675 | +5.04% | 5.2천 |
| 2026.10.05 | ₩1,688 | ₩1,688 | ₩1,688 | ₩1,688 | 0.00% | 1.4천 |
| 2026.10.02 | ₩1,715 | ₩1,755 | ₩1,715 | ₩1,715 | 0.00% | 4.3천 |
| 2026.10.01 | ₩1,769 | ₩1,806 | ₩1,688 | ₩1,688 | -4.55% | 5.4천 |
| 2026.09.30 | ₩1,755 | ₩1,863 | ₩1,755 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,759 |
| +0.23% |
| 3천 |
| 2026.09.29 | ₩1,822 | ₩1,822 | ₩1,729 | ₩1,729 | -5.15% | 1.9천 |
|---|
| 2026.09.28 | ₩1,822 | ₩1,834 | ₩1,755 | ₩1,834 | +0.66% | 1.7천 |
|---|
| 2026.09.25 | ₩1,863 | ₩1,863 | ₩1,849 | ₩1,849 | -0.72% | 1.2천 |
|---|
| 2026.09.24 | ₩1,742 | ₩1,742 | ₩1,715 | ₩1,733 | -0.54% | 1.8천 |
|---|
| 2026.09.23 | ₩1,836 | ₩1,836 | ₩1,702 | ₩1,702 | -7.30% | 1.2천 |
|---|
| 2026.09.22 | ₩1,769 | ₩1,863 | ₩1,755 | ₩1,809 | +2.27% | 4천 |
|---|
| 2026.09.21 | ₩1,863 | ₩1,863 | ₩1,769 | ₩1,769 | -5.04% | 1.2천 |
|---|
| 2026.09.18 | ₩1,729 | ₩1,856 | ₩1,729 | ₩1,802 | +4.26% | 3.3천 |
|---|
| 2026.09.17 | ₩1,715 | ₩1,769 | ₩1,668 | ₩1,749 | +1.95% | 2.1천 |
|---|
| 2026.09.16 | ₩1,735 | ₩1,782 | ₩1,729 | ₩1,729 | -0.39% | 1.8천 |
|---|
| 2026.09.15 | ₩1,715 | ₩1,742 | ₩1,715 | ₩1,742 | +1.56% | 7.8천 |
|---|
| 2026.09.14 | ₩1,662 | ₩1,675 | ₩1,642 | ₩1,675 | +0.81% | 3.6천 |
|---|
| 2026.09.11 | ₩1,675 | ₩1,715 | ₩1,675 | ₩1,675 | 0.00% | 2.1천 |
|---|
| 2026.09.10 | ₩1,755 | ₩1,769 | ₩1,722 | ₩1,722 | -1.91% | 1.7천 |
|---|
| 2026.09.09 | ₩1,715 | ₩1,822 | ₩1,675 | ₩1,769 | +3.13% | 1.7천 |
|---|
| 2026.09.08 | ₩1,836 | ₩1,889 | ₩1,729 | ₩1,822 | -0.73% | 3.1천 |
|---|
| 2026.09.04 | ₩1,755 | ₩1,755 | ₩1,688 | ₩1,702 | -3.05% | 9.1천 |
|---|
| 2026.09.03 | ₩1,885 | ₩1,889 | ₩1,822 | ₩1,822 | -3.34% | 1.3만 |
|---|
| 2026.09.02 | ₩1,782 | ₩1,876 | ₩1,782 | ₩1,816 | +1.88% | 3.9천 |
|---|
| 2026.09.01 | ₩1,876 | ₩1,876 | ₩1,876 | ₩1,876 | 0.00% | 2.1천 |
|---|
| 2026.08.31 | ₩1,729 | ₩1,889 | ₩1,729 | ₩1,782 | +3.10% | 6.5천 |
|---|
| 2026.08.28 | ₩1,675 | ₩1,809 | ₩1,675 | ₩1,809 | +8.00% | 8.2천 |
|---|
| 2026.08.27 | ₩1,782 | ₩1,782 | ₩1,722 | ₩1,722 | -3.38% | 1.5천 |
|---|
| 2026.08.26 | ₩1,675 | ₩1,729 | ₩1,672 | ₩1,675 | 0.00% | 3.6천 |
|---|
| 2026.08.25 | ₩1,719 | ₩1,729 | ₩1,675 | ₩1,682 | -2.18% | 2.3천 |
|---|
| 2026.08.24 | ₩1,715 | ₩1,715 | ₩1,656 | ₩1,715 | 0.00% | 2.1천 |
|---|
| 2026.08.21 | ₩1,702 | ₩1,702 | ₩1,675 | ₩1,702 | 0.00% | 1.3천 |
|---|
| 2026.08.20 | ₩1,688 | ₩1,717 | ₩1,646 | ₩1,717 | +1.67% | 1.3천 |
|---|
| 2026.08.19 | ₩1,648 | ₩1,648 | ₩1,595 | ₩1,635 | -0.81% | 5.7천 |
|---|
| 2026.08.18 | ₩1,713 | ₩1,715 | ₩1,601 | ₩1,648 | -3.76% | 9.6천 |
|---|
| 2026.08.17 | ₩1,688 | ₩1,715 | ₩1,675 | ₩1,702 | +0.79% | 1.2만 |
|---|
| 2026.08.14 | ₩1,554 | ₩1,729 | ₩1,548 | ₩1,688 | +8.62% | 8.9천 |
|---|
| 2026.08.13 | ₩1,608 | ₩1,621 | ₩1,534 | ₩1,554 | -3.33% | 8.4천 |
|---|
| 2026.08.12 | ₩1,675 | ₩1,729 | ₩1,608 | ₩1,608 | -4.00% | 1.4만 |
|---|
| 2026.08.11 | ₩1,672 | ₩1,836 | ₩1,568 | ₩1,836 | +9.78% | 1.2만 |
|---|
| 2026.08.10 | ₩1,595 | ₩1,690 | ₩1,541 | ₩1,541 | -3.36% | 1.4만 |
|---|
| 2026.08.07 | ₩1,635 | ₩1,675 | ₩1,474 | ₩1,662 | +1.64% | 3.6만 |
|---|
| 2026.08.06 | ₩1,662 | ₩1,782 | ₩1,474 | ₩1,607 | -3.31% | 6.5만 |
|---|
| 2026.08.05 | ₩1,702 | ₩1,822 | ₩1,568 | ₩1,715 | +0.79% | 84.9만 |
|---|
| 2026.08.04 | ₩1,729 | ₩1,769 | ₩1,554 | ₩1,642 | -5.04% | 5.9천 |
|---|
| 2026.08.03 | ₩1,769 | ₩1,769 | ₩1,682 | ₩1,682 | -4.92% | 2.1천 |
|---|
| 2026.07.31 | ₩1,568 | ₩1,755 | ₩1,568 | ₩1,595 | +1.71% | 5.2천 |
|---|
| 2026.07.30 | ₩1,809 | ₩1,809 | ₩1,541 | ₩1,541 | -14.81% | 8.9천 |
|---|
| 2026.07.29 | ₩1,595 | ₩1,595 | ₩1,474 | ₩1,474 | -7.56% | 5.6천 |
|---|
| 2026.07.28 | ₩1,675 | ₩1,809 | ₩1,420 | ₩1,447 | -13.60% | 3.5만 |
|---|
| 2026.07.27 | ₩1,943 | ₩1,943 | ₩1,514 | ₩1,514 | -22.07% | 1.1만 |
|---|
| 2026.07.24 | ₩1,876 | ₩1,943 | ₩1,836 | ₩1,889 | +0.71% | 9.3천 |
|---|
| 2026.07.23 | ₩1,711 | ₩2,131 | ₩1,688 | ₩1,889 | +10.42% | 2.3만 |
|---|
| 2026.07.22 | ₩1,608 | ₩1,742 | ₩1,608 | ₩1,742 | +8.33% | 3.6천 |
|---|
| 2026.07.21 | ₩1,755 | ₩1,755 | ₩1,709 | ₩1,709 | -2.67% | 1.3천 |
|---|
| 2026.07.20 | ₩1,635 | ₩1,809 | ₩1,608 | ₩1,793 | +9.67% | 4.4천 |
|---|
| 2026.07.17 | ₩1,696 | ₩1,696 | ₩1,675 | ₩1,696 | 0.00% | 1.3천 |
|---|
| 2026.07.16 | ₩1,755 | ₩1,769 | ₩1,608 | ₩1,662 | -5.34% | 5.1천 |
|---|
| 2026.07.15 | ₩1,698 | ₩1,702 | ₩1,648 | ₩1,648 | -2.92% | 1.9천 |
|---|
| 2026.07.14 | ₩1,688 | ₩1,688 | ₩1,609 | ₩1,609 | -4.68% | 3.5천 |
|---|
| 2026.07.13 | ₩1,688 | ₩1,688 | ₩1,621 | ₩1,635 | -3.17% | 5.8천 |
|---|
| 2026.07.10 | ₩1,702 | ₩1,702 | ₩1,662 | ₩1,662 | -2.36% | 1.2만 |
|---|
| 2026.07.09 | ₩1,616 | ₩1,668 | ₩1,595 | ₩1,621 | +0.33% | 7.8천 |
|---|
| 2026.07.08 | ₩1,648 | ₩1,688 | ₩1,608 | ₩1,688 | +2.44% | 3.3천 |
|---|
| 2026.07.07 | ₩1,688 | ₩1,742 | ₩1,662 | ₩1,695 | +0.40% | 6.6천 |
|---|
| 2026.07.06 | ₩1,635 | ₩1,648 | ₩1,608 | ₩1,635 | 0.00% | 4천 |
|---|
| 2026.07.02 | ₩1,595 | ₩1,675 | ₩1,595 | ₩1,662 | +4.20% | 8.2천 |
|---|
| 2026.07.01 | ₩1,581 | ₩1,688 | ₩1,581 | ₩1,688 | +6.78% | 5.8천 |
|---|
| 2026.06.30 | ₩1,688 | ₩1,688 | ₩1,662 | ₩1,662 | -1.59% | 1.3천 |
|---|
| 2026.06.29 | ₩1,717 | ₩1,717 | ₩1,621 | ₩1,695 | -1.25% | 1.7천 |
|---|
| 2026.06.26 | ₩1,608 | ₩1,688 | ₩1,608 | ₩1,608 | 0.00% | 4.5천 |
|---|
| 2026.06.25 | ₩1,782 | ₩1,782 | ₩1,608 | ₩1,608 | -9.77% | 1.5만 |
|---|
| 2026.06.24 | ₩1,666 | ₩1,729 | ₩1,662 | ₩1,662 | -0.24% | 5.2천 |
|---|
| 2026.06.23 | ₩1,668 | ₩1,675 | ₩1,635 | ₩1,659 | -0.56% | 1.3만 |
|---|
| 2026.06.22 | ₩1,688 | ₩1,754 | ₩1,675 | ₩1,702 | +0.79% | 7.9천 |
|---|
| 2026.06.18 | ₩1,742 | ₩1,769 | ₩1,702 | ₩1,715 | -1.54% | 3천 |
|---|
| 2026.06.17 | ₩1,769 | ₩1,796 | ₩1,715 | ₩1,767 | -0.08% | 3.1천 |
|---|
| 2026.06.16 | ₩1,822 | ₩1,956 | ₩1,729 | ₩1,742 | -4.41% | 1.4만 |
|---|
| 2026.06.15 | ₩1,662 | ₩2,010 | ₩1,662 | ₩1,822 | +9.68% | 3.6만 |
|---|
| 2026.06.12 | ₩1,554 | ₩1,608 | ₩1,284 | ₩1,608 | +3.45% | 1.7만 |
|---|
| 2026.06.11 | ₩1,635 | ₩1,769 | ₩1,568 | ₩1,621 | -0.82% | 1.9만 |
|---|
| 2026.06.10 | ₩1,729 | ₩1,729 | ₩1,595 | ₩1,608 | -6.98% | 1.2만 |
|---|
| 2026.06.09 | ₩1,648 | ₩1,822 | ₩1,434 | ₩1,595 | -3.25% | 2.4만 |
|---|
| 2026.06.08 | ₩1,782 | ₩1,782 | ₩1,554 | ₩1,635 | -8.27% | 1.7만 |
|---|
| 2026.06.05 | ₩1,675 | ₩1,796 | ₩1,528 | ₩1,554 | -7.20% | 2.1만 |
|---|
| 2026.06.04 | ₩1,702 | ₩1,782 | ₩1,702 | ₩1,755 | +3.15% | 1만 |
|---|
| 2026.06.03 | ₩1,769 | ₩1,916 | ₩1,769 | ₩1,809 | +2.27% | 9.6천 |
|---|
| 2026.06.02 | ₩1,648 | ₩1,769 | ₩1,648 | ₩1,715 | +4.07% | 1.5만 |
|---|
| 2026.06.01 | ₩1,796 | ₩1,796 | ₩1,742 | ₩1,755 | -2.24% | 5천 |
|---|
| 2026.05.29 | ₩1,876 | ₩1,876 | ₩1,715 | ₩1,769 | -5.71% | 1.3만 |
|---|
| 2026.05.28 | ₩1,822 | ₩1,876 | ₩1,809 | ₩1,822 | 0.00% | 8.4천 |
|---|
| 2026.05.27 | ₩1,755 | ₩1,822 | ₩1,742 | ₩1,769 | +0.76% | 5.5천 |
|---|
| 2026.05.26 | ₩1,782 | ₩1,876 | ₩1,782 | ₩1,822 | +2.26% | 1.8만 |
|---|
| 2026.05.22 | ₩1,742 | ₩1,876 | ₩1,742 | ₩1,769 | +1.54% | 2만 |
|---|
| 2026.05.21 | ₩1,541 | ₩1,852 | ₩1,541 | ₩1,715 | +11.30% | 22.5만 |
|---|
| 2026.05.20 | ₩1,608 | ₩1,715 | ₩1,541 | ₩1,541 | -4.17% | 1.6만 |
|---|
| 2026.05.19 | ₩1,688 | ₩1,688 | ₩1,517 | ₩1,621 | -3.97% | 1.7만 |
|---|
| 2026.05.18 | ₩1,675 | ₩1,675 | ₩1,367 | ₩1,541 | -8.00% | 1.9만 |
|---|
| 2026.05.15 | ₩1,715 | ₩1,769 | ₩1,675 | ₩1,688 | -1.56% | 1만 |
|---|
| 2026.05.14 | ₩1,742 | ₩1,796 | ₩1,702 | ₩1,702 | -2.31% | 1.9만 |
|---|
| 2026.05.13 | ₩1,741 | ₩1,742 | ₩1,715 | ₩1,715 | -1.46% | 7.1천 |
|---|
| 2026.05.12 | ₩1,782 | ₩1,782 | ₩1,715 | ₩1,742 | -2.26% | 2.3만 |
|---|
| 2026.05.11 | ₩1,809 | ₩1,836 | ₩1,648 | ₩1,702 | -5.93% | 2.9만 |
|---|
| 2026.05.08 | ₩1,903 | ₩1,916 | ₩1,836 | ₩1,836 | -3.52% | 1.9만 |
|---|
| 2026.05.07 | ₩1,849 | ₩1,942 | ₩1,769 | ₩1,876 | +1.45% | 2.5만 |
|---|
| 2026.05.06 | ₩1,621 | ₩1,796 | ₩1,621 | ₩1,769 | +9.09% | 2.9만 |
|---|
| 2026.05.05 | ₩1,702 | ₩1,742 | ₩1,548 | ₩1,608 | -5.51% | 4.6만 |
|---|
| 2026.05.04 | ₩1,769 | ₩1,769 | ₩1,709 | ₩1,715 | -3.03% | 2.2만 |
|---|
| 2026.05.01 | ₩1,843 | ₩1,849 | ₩1,715 | ₩1,729 | -6.18% | 5.7만 |
|---|
| 2026.04.30 | ₩1,782 | ₩1,900 | ₩1,782 | ₩1,836 | +3.01% | 1.5만 |
|---|
| 2026.04.29 | ₩1,836 | ₩1,836 | ₩1,742 | ₩1,762 | -4.01% | 8.4천 |
|---|
| 2026.04.28 | ₩1,769 | ₩1,956 | ₩1,742 | ₩1,809 | +2.27% | 7.1만 |
|---|
| 2026.04.27 | ₩1,970 | ₩2,076 | ₩1,916 | ₩1,956 | -0.68% | 10.2만 |
|---|
| 2026.04.24 | ₩1,822 | ₩2,117 | ₩1,822 | ₩1,930 | +5.88% | 7.7만 |
|---|
| 2026.04.23 | ₩1,943 | ₩1,956 | ₩1,742 | ₩1,809 | -6.90% | 16.4만 |
|---|
| 2026.04.22 | ₩1,943 | ₩1,993 | ₩1,822 | ₩1,916 | -1.38% | 11.8만 |
|---|
| 2026.04.21 | ₩2,090 | ₩2,129 | ₩1,943 | ₩1,956 | -6.41% | 7.2만 |
|---|
| 2026.04.20 | ₩2,184 | ₩2,332 | ₩2,104 | ₩2,157 | -1.23% | 8.8만 |
|---|
| 2026.04.17 | ₩2,305 | ₩2,305 | ₩2,077 | ₩2,171 | -5.81% | 25만 |
|---|
| 2026.04.16 | ₩2,037 | ₩2,881 | ₩2,023 | ₩2,318 | +13.82% | 303.8만 |
|---|
| 2026.04.15 | ₩2,720 | ₩2,908 | ₩1,340 | ₩1,863 | -31.53% | 130.7만 |
|---|
| 2026.04.14 | ₩2,479 | ₩2,854 | ₩2,425 | ₩2,680 | +8.11% | 181.2만 |
|---|
| 2026.04.13 | ₩2,653 | ₩3,886 | ₩2,358 | ₩2,988 | +12.63% | 1.3억 |
|---|
| 2026.04.10 | ₩1,461 | ₩1,608 | ₩1,461 | ₩1,608 | +10.09% | 1.1만 |
|---|
| 2026.04.09 | ₩1,581 | ₩1,635 | ₩1,487 | ₩1,595 | +0.85% | 7.9천 |
|---|
| 2026.04.08 | ₩1,608 | ₩1,635 | ₩1,595 | ₩1,621 | +0.83% | 3.5천 |
|---|
| 2026.04.07 | ₩1,608 | ₩1,635 | ₩1,595 | ₩1,635 | +1.67% | 5.6천 |
|---|
| 2026.04.06 | ₩1,568 | ₩1,608 | ₩1,529 | ₩1,608 | +2.56% | 2.1천 |
|---|
| 2026.04.02 | ₩1,474 | ₩1,729 | ₩1,474 | ₩1,595 | +8.18% | 5.6천 |
|---|
| 2026.04.01 | ₩1,675 | ₩1,675 | ₩1,447 | ₩1,648 | -1.60% | 1.9천 |
|---|
| 2026.03.31 | ₩1,621 | ₩1,742 | ₩1,554 | ₩1,608 | -0.83% | 2.4천 |
|---|
| 2026.03.30 | ₩1,648 | ₩1,662 | ₩1,521 | ₩1,621 | -1.63% | 5.9천 |
|---|
| 2026.03.27 | ₩1,621 | ₩1,648 | ₩1,494 | ₩1,648 | +1.65% | 2천 |
|---|
| 2026.03.26 | ₩1,635 | ₩1,635 | ₩1,534 | ₩1,534 | -6.15% | 3.7천 |
|---|
| 2026.03.25 | ₩1,648 | ₩1,648 | ₩1,568 | ₩1,608 | -2.44% | 1.8천 |
|---|
| 2026.03.24 | ₩1,554 | ₩1,648 | ₩1,554 | ₩1,648 | +6.03% | 3.1천 |
|---|
| 2026.03.23 | ₩1,688 | ₩1,688 | ₩1,541 | ₩1,662 | -1.59% | 2.8천 |
|---|
| 2026.03.20 | ₩1,741 | ₩1,741 | ₩1,340 | ₩1,688 | -3.00% | 9천 |
|---|
| 2026.03.19 | ₩1,776 | ₩1,776 | ₩1,581 | ₩1,715 | -3.40% | 6.4천 |
|---|
| 2026.03.18 | ₩1,742 | ₩1,742 | ₩1,528 | ₩1,715 | -1.54% | 6천 |
|---|
| 2026.03.17 | ₩1,822 | ₩1,822 | ₩1,688 | ₩1,729 | -5.15% | 4천 |
|---|
| 2026.03.16 | ₩1,755 | ₩1,863 | ₩1,675 | ₩1,782 | +1.53% | 3.2천 |
|---|
| 2026.03.13 | ₩1,796 | ₩1,832 | ₩1,722 | ₩1,755 | -2.24% | 5.5천 |
|---|
| 2026.03.12 | ₩1,837 | ₩1,837 | ₩1,809 | ₩1,822 | -0.80% | 2.3천 |
|---|
| 2026.03.11 | ₩1,849 | ₩1,916 | ₩1,809 | ₩1,849 | 0.00% | 7.2천 |
|---|
| 2026.03.10 | ₩1,916 | ₩1,916 | ₩1,916 | ₩1,916 | 0.00% | 2천 |
|---|
| 2026.03.09 | ₩1,876 | ₩1,943 | ₩1,836 | ₩1,930 | +2.86% | 3.2천 |
|---|
| 2026.03.06 | ₩1,943 | ₩1,943 | ₩1,943 | ₩1,943 | 0.00% | 1.5천 |
|---|
| 2026.03.05 | ₩1,943 | ₩1,983 | ₩1,849 | ₩1,983 | +2.07% | 3.8천 |
|---|
| 2026.03.04 | ₩2,062 | ₩2,077 | ₩1,798 | ₩1,997 | -3.18% | 5.5천 |
|---|
| 2026.03.03 | ₩1,916 | ₩2,010 | ₩1,849 | ₩1,970 | +2.80% | 2.1천 |
|---|
| 2026.03.02 | ₩1,796 | ₩1,930 | ₩1,796 | ₩1,930 | +7.46% | 900 |
|---|
| 2026.02.27 | ₩1,983 | ₩1,983 | ₩1,983 | ₩1,983 | 0.00% | 1.2천 |
|---|
| 2026.02.26 | ₩1,930 | ₩2,010 | ₩1,930 | ₩1,997 | +3.47% | 3.2천 |
|---|
| 2026.02.25 | ₩1,970 | ₩2,102 | ₩1,970 | ₩2,023 | +2.72% | 1.3천 |
|---|
| 2026.02.24 | ₩1,889 | ₩1,983 | ₩1,889 | ₩1,970 | +4.26% | 1.9천 |
|---|
| 2026.02.23 | ₩1,970 | ₩2,050 | ₩1,950 | ₩2,023 | +2.72% | 1.9천 |
|---|
| 2026.02.20 | ₩1,974 | ₩2,010 | ₩1,876 | ₩2,010 | +1.83% | 3.6천 |
|---|
| 2026.02.19 | ₩1,903 | ₩2,010 | ₩1,903 | ₩1,997 | +4.93% | 3천 |
|---|
| 2026.02.18 | ₩2,023 | ₩2,261 | ₩2,023 | ₩2,104 | +3.97% | 3천 |
|---|
| 2026.02.17 | ₩1,903 | ₩2,057 | ₩1,903 | ₩2,023 | +6.34% | 4.2천 |
|---|
| 2026.02.13 | ₩1,876 | ₩1,970 | ₩1,876 | ₩1,943 | +3.57% | 7.4천 |
|---|
| 2026.02.12 | ₩2,023 | ₩2,211 | ₩1,930 | ₩2,037 | +0.66% | 2.7천 |
|---|
| 2026.02.11 | ₩1,956 | ₩2,096 | ₩1,956 | ₩2,064 | +5.48% | 1.6천 |
|---|
| 2026.02.10 | ₩1,997 | ₩2,271 | ₩1,983 | ₩2,064 | +3.36% | 8.5천 |
|---|
| 2026.02.09 | ₩2,064 | ₩2,235 | ₩2,037 | ₩2,077 | +0.65% | 1.6천 |
|---|
| 2026.02.06 | ₩2,010 | ₩2,068 | ₩2,010 | ₩2,064 | +2.67% | 2.8천 |
|---|
| 2026.02.05 | ₩2,050 | ₩2,144 | ₩2,044 | ₩2,090 | +1.96% | 6.7천 |
|---|
| 2026.02.04 | ₩2,171 | ₩2,278 | ₩2,064 | ₩2,131 | -1.85% | 1.4천 |
|---|
| 2026.02.03 | ₩2,090 | ₩2,305 | ₩2,023 | ₩2,171 | +3.85% | 6.9천 |
|---|
| 2026.02.02 | ₩2,037 | ₩2,204 | ₩2,037 | ₩2,117 | +3.95% | 5.4천 |
|---|
| 2026.01.30 | ₩2,211 | ₩2,224 | ₩2,090 | ₩2,157 | -2.42% | 3.9천 |
|---|
| 2026.01.29 | ₩2,184 | ₩2,278 | ₩2,077 | ₩2,265 | +3.68% | 7천 |
|---|
| 2026.01.28 | ₩2,218 | ₩2,275 | ₩1,742 | ₩2,238 | +0.91% | 1.2만 |
|---|
| 2026.01.27 | ₩2,236 | ₩2,325 | ₩2,236 | ₩2,278 | +1.86% | 2.8천 |
|---|
| 2026.01.26 | ₩2,224 | ₩2,278 | ₩2,171 | ₩2,278 | +2.41% | 9.4천 |
|---|
| 2026.01.23 | ₩2,171 | ₩2,546 | ₩2,171 | ₩2,305 | +6.17% | 2.5만 |
|---|
| 2026.01.22 | ₩2,278 | ₩2,278 | ₩2,224 | ₩2,265 | -0.59% | 3.1천 |
|---|
| 2026.01.21 | ₩2,204 | ₩2,295 | ₩2,120 | ₩2,278 | +3.34% | 4.9천 |
|---|
| 2026.01.20 | ₩2,345 | ₩2,416 | ₩2,251 | ₩2,305 | -1.71% | 4.8천 |
|---|
| 2026.01.16 | ₩2,305 | ₩2,332 | ₩2,224 | ₩2,318 | +0.58% | 2.1천 |
|---|
| 2026.01.15 | ₩2,278 | ₩2,345 | ₩2,251 | ₩2,345 | +2.94% | 5.9천 |
|---|
| 2026.01.14 | ₩2,305 | ₩2,385 | ₩2,184 | ₩2,385 | +3.49% | 5.1천 |
|---|
| 2026.01.13 | ₩2,278 | ₩2,318 | ₩2,198 | ₩2,318 | +1.76% | 5.1천 |
|---|
| 2026.01.12 | ₩2,332 | ₩2,332 | ₩2,238 | ₩2,305 | -1.15% | 3.7천 |
|---|
| 2026.01.09 | ₩2,332 | ₩2,412 | ₩2,184 | ₩2,224 | -4.60% | 3.7천 |
|---|
| 2026.01.08 | ₩2,305 | ₩2,305 | ₩2,226 | ₩2,278 | -1.16% | 2.6천 |
|---|
| 2026.01.07 | ₩2,318 | ₩2,345 | ₩2,265 | ₩2,305 | -0.58% | 3천 |
|---|
| 2026.01.06 | ₩2,358 | ₩2,372 | ₩2,345 | ₩2,358 | 0.00% | 2.2천 |
|---|
| 2026.01.05 | ₩2,345 | ₩2,506 | ₩2,345 | ₩2,425 | +3.43% | 3.8천 |
|---|
| 2026.01.02 | ₩2,482 | ₩2,539 | ₩2,291 | ₩2,412 | -2.81% | 7.9천 |
|---|
| 2025.12.31 | ₩2,285 | ₩2,640 | ₩2,285 | ₩2,358 | +3.23% | 2.5만 |
|---|
| 2025.12.30 | ₩2,274 | ₩2,506 | ₩2,144 | ₩2,258 | -0.71% | 4.4만 |
|---|
| 2025.12.29 | ₩2,157 | ₩2,278 | ₩2,124 | ₩2,238 | +3.73% | 1.1만 |
|---|
| 2025.12.26 | ₩2,291 | ₩2,291 | ₩2,224 | ₩2,279 | -0.53% | 3.6천 |
|---|
| 2025.12.24 | ₩2,157 | ₩2,546 | ₩2,077 | ₩2,265 | +4.97% | 3.3만 |
|---|
| 2025.12.23 | ₩2,131 | ₩2,211 | ₩2,037 | ₩2,144 | +0.63% | 1.8만 |
|---|
| 2025.12.22 | ₩2,117 | ₩2,198 | ₩2,010 | ₩2,097 | -0.95% | 9.9천 |
|---|
| 2025.12.19 | ₩2,184 | ₩2,196 | ₩2,064 | ₩2,117 | -3.07% | 1.3만 |
|---|
| 2025.12.18 | ₩2,265 | ₩2,265 | ₩2,023 | ₩2,198 | -2.96% | 1.2만 |
|---|
| 2025.12.17 | ₩2,385 | ₩2,412 | ₩2,211 | ₩2,372 | -0.56% | 1.4만 |
|---|
| 2025.12.16 | ₩2,345 | ₩2,479 | ₩2,345 | ₩2,372 | +1.14% | 4.9천 |
|---|
| 2025.12.15 | ₩2,479 | ₩2,519 | ₩2,399 | ₩2,399 | -3.24% | 1.3만 |
|---|
| 2025.12.12 | ₩2,586 | ₩2,586 | ₩2,399 | ₩2,479 | -4.15% | 2.5만 |
|---|
| 2025.12.11 | ₩2,626 | ₩2,653 | ₩2,546 | ₩2,613 | -0.51% | 3천 |
|---|
| 2025.12.10 | ₩2,573 | ₩2,707 | ₩2,479 | ₩2,680 | +4.17% | 1.6만 |
|---|
| 2025.12.09 | ₩2,720 | ₩2,735 | ₩2,613 | ₩2,720 | 0.00% | 1.1만 |
|---|
| 2025.12.08 | ₩2,667 | ₩2,770 | ₩2,667 | ₩2,720 | +2.01% | 2.1만 |
|---|
| 2025.12.05 | ₩2,814 | ₩2,841 | ₩2,720 | ₩2,787 | -0.95% | 5.9천 |
|---|
| 2025.12.04 | ₩2,734 | ₩2,801 | ₩2,693 | ₩2,801 | +2.45% | 5.9천 |
|---|
| 2025.12.03 | ₩2,626 | ₩2,693 | ₩2,559 | ₩2,680 | +2.04% | 3.5천 |
|---|
| 2025.12.02 | ₩2,573 | ₩2,680 | ₩2,425 | ₩2,680 | +4.17% | 4.2천 |
|---|
| 2025.12.01 | ₩2,680 | ₩2,704 | ₩2,586 | ₩2,680 | 0.00% | 7.1천 |
|---|
| 2025.11.28 | ₩2,640 | ₩2,693 | ₩2,613 | ₩2,680 | +1.52% | 6.5천 |
|---|
| 2025.11.26 | ₩2,680 | ₩2,747 | ₩2,586 | ₩2,626 | -2.00% | 7.3천 |
|---|
| 2025.11.25 | ₩2,613 | ₩2,760 | ₩2,573 | ₩2,760 | +5.64% | 1만 |
|---|
| 2025.11.24 | ₩2,640 | ₩2,750 | ₩2,519 | ₩2,707 | +2.54% | 1.3만 |
|---|
| 2025.11.21 | ₩2,720 | ₩2,774 | ₩2,626 | ₩2,680 | -1.48% | 1.2만 |
|---|
| 2025.11.20 | ₩2,747 | ₩2,814 | ₩2,680 | ₩2,801 | +1.95% | 7.2천 |
|---|
| 2025.11.19 | ₩2,801 | ₩2,902 | ₩2,667 | ₩2,801 | 0.00% | 9.9천 |
|---|
| 2025.11.18 | ₩2,734 | ₩2,854 | ₩2,707 | ₩2,760 | +0.98% | 1만 |
|---|
| 2025.11.17 | ₩2,693 | ₩2,921 | ₩2,693 | ₩2,774 | +2.99% | 8.8천 |
|---|
| 2025.11.14 | ₩2,787 | ₩2,853 | ₩2,399 | ₩2,787 | 0.00% | 3.7만 |
|---|
| 2025.11.13 | ₩2,787 | ₩2,868 | ₩2,680 | ₩2,868 | +2.88% | 2.3만 |
|---|
| 2025.11.12 | ₩2,841 | ₩2,928 | ₩2,814 | ₩2,894 | +1.89% | 7.9천 |
|---|
| 2025.11.11 | ₩2,908 | ₩2,961 | ₩2,774 | ₩2,908 | 0.00% | 1.8만 |
|---|
| 2025.11.10 | ₩2,888 | ₩2,921 | ₩2,803 | ₩2,921 | +1.16% | 1.8만 |
|---|
| 2025.11.07 | ₩2,841 | ₩2,948 | ₩2,680 | ₩2,921 | +2.83% | 2.9만 |
|---|
| 2025.11.06 | ₩2,874 | ₩2,961 | ₩2,747 | ₩2,961 | +3.03% | 2.6만 |
|---|
| 2025.11.05 | ₩2,807 | ₩2,975 | ₩2,683 | ₩2,975 | +5.97% | 2만 |
|---|
| 2025.11.04 | ₩2,801 | ₩2,975 | ₩2,760 | ₩2,868 | +2.39% | 3.5만 |
|---|
| 2025.11.03 | ₩2,968 | ₩3,270 | ₩2,774 | ₩3,002 | +1.13% | 4.3만 |
|---|
| 2025.10.31 | ₩2,988 | ₩3,136 | ₩2,961 | ₩3,015 | +0.90% | 3.4만 |
|---|
| 2025.10.30 | ₩3,002 | ₩3,484 | ₩2,921 | ₩3,136 | +4.46% | 6.5만 |
|---|
| 2025.10.29 | ₩3,243 | ₩3,484 | ₩3,015 | ₩3,095 | -4.55% | 10.7만 |
|---|
| 2025.10.28 | ₩3,940 | ₩4,100 | ₩3,471 | ₩3,497 | -11.22% | 33.6만 |
|---|
| 2025.10.27 | ₩5,708 | ₩5,963 | ₩3,779 | ₩4,610 | -19.25% | 1937.2만 |
|---|
| 2025.10.24 | ₩3,953 | ₩4,663 | ₩3,953 | ₩4,663 | +17.97% | 1.8천 |
|---|
| 2025.10.23 | ₩4,342 | ₩4,409 | ₩3,913 | ₩4,315 | -0.62% | 2.7천 |
|---|
| 2025.10.22 | ₩4,529 | ₩4,529 | ₩4,529 | ₩4,529 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩4,462 | ₩4,663 | ₩4,301 | ₩4,529 | +1.50% | 2.7천 |
|---|
| 2025.10.20 | ₩4,677 | ₩5,009 | ₩4,502 | ₩4,596 | -1.72% | 3.2천 |
|---|
| 2025.10.17 | ₩4,422 | ₩4,931 | ₩4,422 | ₩4,851 | +9.70% | 3.1천 |
|---|
| 2025.10.16 | ₩4,430 | ₩4,878 | ₩4,426 | ₩4,717 | +6.47% | 1.5만 |
|---|
| 2025.10.15 | ₩4,636 | ₩4,891 | ₩4,556 | ₩4,757 | +2.60% | 1.6천 |
|---|
| 2025.10.14 | ₩5,253 | ₩5,253 | ₩4,835 | ₩4,878 | -7.14% | 1.8천 |
|---|
| 2025.10.13 | ₩4,851 | ₩5,105 | ₩4,114 | ₩4,770 | -1.66% | 3.4천 |
|---|
| 2025.10.10 | ₩4,556 | ₩5,159 | ₩4,556 | ₩5,159 | +13.24% | 1.3만 |
|---|