시장 데이터를 불러오는 중
전체 종목
Reed's, Inc. Common Stock 과거 주가
Reed's, Inc. Common Stock · REED · NYSE American
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Reed's, Inc. Common Stock · REED · NYSE American
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩869 | ₩909 | ₩802 | ₩856 | -1.54% | 3.2만 |
| 2026.10.08 | ₩909 | ₩909 | ₩842 | ₩869 | -4.41% | 2.2만 |
| 2026.10.07 | ₩896 | ₩909 | ₩842 | ₩842 | -5.97% | 3.3만 |
| 2026.10.06 | ₩896 | ₩923 | ₩882 | ₩909 | +1.49% | 2.3만 |
| 2026.10.05 | ₩896 | ₩949 | ₩882 | ₩896 | 0.00% | 8.2천 |
| 2026.10.02 | ₩896 | ₩936 | ₩869 | ₩936 | +4.48% | 3.2만 |
| 2026.10.01 | ₩882 | ₩963 | ₩882 | ₩896 | +1.52% | 3.5만 |
| 2026.09.30 | ₩856 | ₩896 | ₩829 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩882 |
| +3.13% |
| 3.5만 |
| 2026.09.29 | ₩842 | ₩896 | ₩802 | ₩842 | 0.00% | 4만 |
|---|
| 2026.09.28 | ₩882 | ₩923 | ₩829 | ₩842 | -4.55% | 11.8만 |
|---|
| 2026.09.25 | ₩882 | ₩989 | ₩829 | ₩869 | -1.52% | 8.8만 |
|---|
| 2026.09.24 | ₩816 | ₩949 | ₩816 | ₩869 | +6.56% | 18.5만 |
|---|
| 2026.09.23 | ₩829 | ₩856 | ₩749 | ₩842 | +1.61% | 22.9만 |
|---|
| 2026.09.22 | ₩856 | ₩896 | ₩816 | ₩842 | -1.56% | 19.5만 |
|---|
| 2026.09.21 | ₩1,070 | ₩1,150 | ₩842 | ₩856 | -20.00% | 36.2만 |
|---|
| 2026.09.18 | ₩1,083 | ₩1,203 | ₩936 | ₩1,043 | -3.70% | 65.2만 |
|---|
| 2026.09.17 | ₩1,150 | ₩1,217 | ₩1,043 | ₩1,056 | -8.14% | 21.2만 |
|---|
| 2026.09.16 | ₩1,203 | ₩1,243 | ₩1,029 | ₩1,070 | -11.11% | 48.2만 |
|---|
| 2026.09.15 | ₩949 | ₩1,177 | ₩949 | ₩1,136 | +19.72% | 82.5만 |
|---|
| 2026.09.14 | ₩1,123 | ₩1,484 | ₩842 | ₩989 | -11.90% | 52.4만 |
|---|
| 2026.09.11 | ₩1,203 | ₩1,203 | ₩1,123 | ₩1,136 | -5.56% | 7.5천 |
|---|
| 2026.09.10 | ₩1,136 | ₩1,177 | ₩1,123 | ₩1,163 | +2.35% | 4.1천 |
|---|
| 2026.09.09 | ₩1,190 | ₩1,230 | ₩1,123 | ₩1,203 | +1.12% | 3.8천 |
|---|
| 2026.09.08 | ₩1,243 | ₩1,283 | ₩1,243 | ₩1,243 | 0.00% | 1.9천 |
|---|
| 2026.09.04 | ₩1,270 | ₩1,324 | ₩1,203 | ₩1,283 | +1.05% | 8.2천 |
|---|
| 2026.09.03 | ₩1,177 | ₩1,283 | ₩1,123 | ₩1,230 | +4.55% | 1.9만 |
|---|
| 2026.09.02 | ₩1,096 | ₩1,230 | ₩1,070 | ₩1,217 | +10.98% | 5.1만 |
|---|
| 2026.09.01 | ₩1,190 | ₩1,230 | ₩1,123 | ₩1,163 | -2.25% | 75.2만 |
|---|
| 2026.08.31 | ₩1,297 | ₩1,337 | ₩1,270 | ₩1,270 | -2.06% | 7.4천 |
|---|
| 2026.08.28 | ₩1,297 | ₩1,471 | ₩1,270 | ₩1,270 | -2.06% | 2.3만 |
|---|
| 2026.08.27 | ₩1,283 | ₩1,377 | ₩1,257 | ₩1,310 | +2.08% | 1.1만 |
|---|
| 2026.08.26 | ₩1,431 | ₩1,431 | ₩1,243 | ₩1,377 | -3.74% | 3.8만 |
|---|
| 2026.08.25 | ₩1,417 | ₩2,554 | ₩1,070 | ₩1,431 | +0.94% | 151.3만 |
|---|
| 2026.08.24 | ₩1,350 | ₩1,471 | ₩1,337 | ₩1,404 | +3.96% | 1.9만 |
|---|
| 2026.08.21 | ₩1,364 | ₩1,538 | ₩1,337 | ₩1,337 | -1.96% | 4.8천 |
|---|
| 2026.08.20 | ₩1,390 | ₩1,390 | ₩1,337 | ₩1,337 | -3.85% | 1.5천 |
|---|
| 2026.08.19 | ₩1,564 | ₩1,564 | ₩1,484 | ₩1,484 | -5.13% | 2.9천 |
|---|
| 2026.08.18 | ₩1,538 | ₩1,591 | ₩1,444 | ₩1,564 | +1.74% | 2만 |
|---|
| 2026.08.17 | ₩1,243 | ₩1,591 | ₩1,217 | ₩1,431 | +15.05% | 3.8만 |
|---|
| 2026.08.14 | ₩1,230 | ₩1,270 | ₩1,150 | ₩1,230 | 0.00% | 6.6천 |
|---|
| 2026.08.13 | ₩1,163 | ₩1,230 | ₩1,136 | ₩1,230 | +5.75% | 2.9천 |
|---|
| 2026.08.12 | ₩1,163 | ₩1,243 | ₩1,136 | ₩1,190 | +2.30% | 3.3천 |
|---|
| 2026.08.11 | ₩1,190 | ₩1,257 | ₩1,083 | ₩1,257 | +5.62% | 1만 |
|---|
| 2026.08.10 | ₩1,096 | ₩1,123 | ₩1,070 | ₩1,110 | +1.22% | 4.9천 |
|---|
| 2026.08.07 | ₩1,003 | ₩1,136 | ₩1,003 | ₩1,136 | +13.33% | 4.5천 |
|---|
| 2026.08.06 | ₩1,123 | ₩1,123 | ₩976 | ₩1,029 | -8.33% | 2.6만 |
|---|
| 2026.08.05 | ₩1,043 | ₩1,257 | ₩1,029 | ₩1,136 | +8.97% | 2.1만 |
|---|
| 2026.08.04 | ₩1,190 | ₩1,190 | ₩1,056 | ₩1,056 | -11.24% | 1.7만 |
|---|
| 2026.08.03 | ₩1,190 | ₩1,190 | ₩1,083 | ₩1,150 | -3.37% | 2.1만 |
|---|
| 2026.07.31 | ₩1,123 | ₩1,123 | ₩1,110 | ₩1,110 | -1.19% | 7.9천 |
|---|
| 2026.07.30 | ₩1,083 | ₩1,110 | ₩1,083 | ₩1,110 | +2.47% | 5.9천 |
|---|
| 2026.07.29 | ₩1,150 | ₩1,190 | ₩1,110 | ₩1,110 | -3.49% | 4천 |
|---|
| 2026.07.28 | ₩1,177 | ₩1,243 | ₩1,177 | ₩1,203 | +2.27% | 1.2만 |
|---|
| 2026.07.27 | ₩1,243 | ₩1,270 | ₩1,230 | ₩1,230 | -1.08% | 9.7천 |
|---|
| 2026.07.24 | ₩1,243 | ₩1,283 | ₩1,243 | ₩1,243 | 0.00% | 2.7천 |
|---|
| 2026.07.23 | ₩1,230 | ₩1,243 | ₩1,203 | ₩1,243 | +1.09% | 6천 |
|---|
| 2026.07.22 | ₩1,217 | ₩1,337 | ₩1,177 | ₩1,243 | +2.20% | 1.1만 |
|---|
| 2026.07.21 | ₩1,243 | ₩1,310 | ₩1,203 | ₩1,257 | +1.08% | 7.2천 |
|---|
| 2026.07.20 | ₩1,337 | ₩1,350 | ₩1,070 | ₩1,283 | -4.00% | 1.6만 |
|---|
| 2026.07.17 | ₩1,350 | ₩1,364 | ₩1,270 | ₩1,337 | -0.99% | 6.5천 |
|---|
| 2026.07.16 | ₩1,364 | ₩1,444 | ₩1,203 | ₩1,324 | -2.94% | 5만 |
|---|
| 2026.07.15 | ₩1,337 | ₩1,390 | ₩1,337 | ₩1,350 | +1.00% | 1.3만 |
|---|
| 2026.07.14 | ₩1,497 | ₩1,511 | ₩1,337 | ₩1,337 | -10.71% | 2만 |
|---|
| 2026.07.13 | ₩1,538 | ₩1,538 | ₩1,417 | ₩1,431 | -6.96% | 7.2천 |
|---|
| 2026.07.10 | ₩1,538 | ₩1,538 | ₩1,377 | ₩1,444 | -6.09% | 1.3만 |
|---|
| 2026.07.09 | ₩1,511 | ₩1,524 | ₩1,511 | ₩1,524 | +0.88% | 7.3천 |
|---|
| 2026.07.08 | ₩1,725 | ₩1,725 | ₩1,564 | ₩1,604 | -6.98% | 2.3만 |
|---|
| 2026.07.07 | ₩1,765 | ₩1,858 | ₩1,604 | ₩1,792 | +1.52% | 14만 |
|---|
| 2026.07.06 | ₩1,805 | ₩1,845 | ₩1,685 | ₩1,765 | -2.22% | 1.5만 |
|---|
| 2026.07.02 | ₩1,898 | ₩1,898 | ₩1,711 | ₩1,778 | -6.34% | 4.1만 |
|---|
| 2026.07.01 | ₩1,751 | ₩1,751 | ₩1,618 | ₩1,725 | -1.53% | 1.7만 |
|---|
| 2026.06.30 | ₩1,765 | ₩1,765 | ₩1,698 | ₩1,698 | -3.79% | 1.3만 |
|---|
| 2026.06.29 | ₩1,671 | ₩1,792 | ₩1,511 | ₩1,765 | +5.60% | 1.6만 |
|---|
| 2026.06.26 | ₩1,417 | ₩1,792 | ₩1,404 | ₩1,671 | +17.92% | 6.5만 |
|---|
| 2026.06.25 | ₩1,511 | ₩1,604 | ₩1,404 | ₩1,404 | -7.08% | 1.9만 |
|---|
| 2026.06.24 | ₩1,698 | ₩1,898 | ₩1,484 | ₩1,511 | -11.02% | 3.8만 |
|---|
| 2026.06.23 | ₩1,738 | ₩1,738 | ₩1,658 | ₩1,685 | -3.08% | 8.3천 |
|---|
| 2026.06.22 | ₩1,818 | ₩1,845 | ₩1,671 | ₩1,725 | -5.15% | 9.5천 |
|---|
| 2026.06.18 | ₩1,898 | ₩2,353 | ₩1,751 | ₩1,805 | -4.93% | 5.2만 |
|---|
| 2026.06.17 | ₩2,046 | ₩2,046 | ₩1,818 | ₩1,939 | -5.23% | 2.8만 |
|---|
| 2026.06.16 | ₩2,193 | ₩2,380 | ₩1,965 | ₩1,965 | -10.37% | 2.7만 |
|---|
| 2026.06.15 | ₩2,340 | ₩2,554 | ₩2,179 | ₩2,179 | -6.86% | 3.6만 |
|---|
| 2026.06.12 | ₩2,286 | ₩2,915 | ₩2,179 | ₩2,273 | -0.58% | 4.7만 |
|---|
| 2026.06.11 | ₩2,206 | ₩2,393 | ₩2,206 | ₩2,273 | +3.03% | 1.5만 |
|---|
| 2026.06.10 | ₩2,407 | ₩2,407 | ₩2,179 | ₩2,179 | -9.44% | 1.4만 |
|---|
| 2026.06.09 | ₩2,273 | ₩2,313 | ₩2,153 | ₩2,246 | -1.18% | 9.3천 |
|---|
| 2026.06.08 | ₩2,273 | ₩2,300 | ₩2,032 | ₩2,300 | +1.18% | 1만 |
|---|
| 2026.06.05 | ₩2,393 | ₩2,407 | ₩2,179 | ₩2,219 | -7.26% | 6.9만 |
|---|
| 2026.06.04 | ₩2,420 | ₩2,487 | ₩2,340 | ₩2,380 | -1.66% | 1만 |
|---|
| 2026.06.03 | ₩2,473 | ₩2,620 | ₩2,473 | ₩2,540 | +2.70% | 1.1만 |
|---|
| 2026.06.02 | ₩2,420 | ₩2,540 | ₩2,407 | ₩2,473 | +2.21% | 1.2만 |
|---|
| 2026.06.01 | ₩2,300 | ₩2,487 | ₩2,273 | ₩2,420 | +5.23% | 2만 |
|---|
| 2026.05.29 | ₩2,206 | ₩2,286 | ₩2,072 | ₩2,286 | +3.64% | 2.3만 |
|---|
| 2026.05.28 | ₩2,500 | ₩2,500 | ₩2,246 | ₩2,353 | -5.88% | 2.1만 |
|---|
| 2026.05.27 | ₩2,433 | ₩2,513 | ₩2,286 | ₩2,500 | +2.75% | 1.7만 |
|---|
| 2026.05.26 | ₩2,059 | ₩2,540 | ₩1,992 | ₩2,420 | +17.53% | 3.9만 |
|---|
| 2026.05.22 | ₩2,193 | ₩2,193 | ₩1,898 | ₩2,126 | -3.05% | 9.4만 |
|---|
| 2026.05.21 | ₩2,286 | ₩2,353 | ₩2,072 | ₩2,166 | -5.26% | 4.9만 |
|---|
| 2026.05.20 | ₩2,500 | ₩2,594 | ₩2,219 | ₩2,259 | -9.63% | 5만 |
|---|
| 2026.05.19 | ₩2,674 | ₩2,687 | ₩2,380 | ₩2,554 | -4.50% | 7만 |
|---|
| 2026.05.18 | ₩2,540 | ₩2,915 | ₩2,340 | ₩2,527 | -0.53% | 6.7만 |
|---|
| 2026.05.15 | ₩2,554 | ₩3,222 | ₩2,540 | ₩2,540 | -0.52% | 9.2만 |
|---|
| 2026.05.14 | ₩2,594 | ₩3,195 | ₩2,433 | ₩2,433 | -6.19% | 3.8만 |
|---|
| 2026.05.13 | ₩2,714 | ₩3,182 | ₩2,166 | ₩2,393 | -11.82% | 8.5만 |
|---|
| 2026.05.12 | ₩3,824 | ₩3,837 | ₩3,249 | ₩3,342 | -12.59% | 3만 |
|---|
| 2026.05.11 | ₩4,038 | ₩4,038 | ₩3,690 | ₩3,757 | -6.95% | 1.4만 |
|---|
| 2026.05.08 | ₩4,318 | ₩4,385 | ₩3,944 | ₩3,998 | -7.43% | 1.8만 |
|---|
| 2026.05.07 | ₩5,107 | ₩5,107 | ₩4,211 | ₩4,399 | -13.87% | 1.3만 |
|---|
| 2026.05.06 | ₩4,746 | ₩4,800 | ₩4,666 | ₩4,666 | -1.69% | 6.4천 |
|---|
| 2026.05.05 | ₩4,840 | ₩4,893 | ₩4,211 | ₩4,733 | -2.21% | 3.1만 |
|---|
| 2026.05.04 | ₩4,947 | ₩4,947 | ₩4,238 | ₩4,679 | -5.41% | 1.8만 |
|---|
| 2026.05.01 | ₩4,826 | ₩5,615 | ₩4,826 | ₩4,947 | +2.49% | 1.4만 |
|---|
| 2026.04.30 | ₩4,813 | ₩5,495 | ₩4,211 | ₩4,840 | +0.56% | 11.8만 |
|---|
| 2026.04.29 | ₩4,867 | ₩5,482 | ₩4,211 | ₩4,947 | +1.65% | 3.9만 |
|---|
| 2026.04.28 | ₩5,348 | ₩5,415 | ₩4,840 | ₩4,893 | -8.50% | 2만 |
|---|
| 2026.04.27 | ₩5,147 | ₩5,214 | ₩4,947 | ₩5,000 | -2.86% | 8.5천 |
|---|
| 2026.04.24 | ₩5,147 | ₩5,321 | ₩5,027 | ₩5,268 | +2.34% | 3.8천 |
|---|
| 2026.04.23 | ₩5,147 | ₩5,348 | ₩4,813 | ₩5,014 | -2.60% | 1.2만 |
|---|
| 2026.04.22 | ₩5,134 | ₩5,268 | ₩4,773 | ₩5,161 | +0.52% | 9.4천 |
|---|
| 2026.04.21 | ₩5,428 | ₩5,428 | ₩5,428 | ₩5,428 | 0.00% | 2.5천 |
|---|
| 2026.04.20 | ₩5,495 | ₩5,495 | ₩5,147 | ₩5,348 | -2.68% | 6.7천 |
|---|
| 2026.04.17 | ₩5,522 | ₩5,629 | ₩5,080 | ₩5,294 | -4.12% | 1.3만 |
|---|
| 2026.04.16 | ₩5,642 | ₩5,695 | ₩5,348 | ₩5,669 | +0.47% | 1만 |
|---|
| 2026.04.15 | ₩5,682 | ₩5,816 | ₩5,482 | ₩5,816 | +2.35% | 1.4만 |
|---|
| 2026.04.14 | ₩5,415 | ₩5,802 | ₩5,308 | ₩5,802 | +7.16% | 1.6만 |
|---|
| 2026.04.13 | ₩5,254 | ₩5,722 | ₩4,973 | ₩5,468 | +4.07% | 7.1천 |
|---|
| 2026.04.10 | ₩4,840 | ₩5,508 | ₩4,679 | ₩5,121 | +5.80% | 2.5만 |
|---|
| 2026.04.09 | ₩5,027 | ₩5,281 | ₩4,987 | ₩5,040 | +0.27% | 5.3천 |
|---|
| 2026.04.08 | ₩5,361 | ₩5,361 | ₩5,040 | ₩5,054 | -5.74% | 7.7천 |
|---|
| 2026.04.07 | ₩5,294 | ₩5,629 | ₩5,040 | ₩5,228 | -1.26% | 1.3만 |
|---|
| 2026.04.06 | ₩5,000 | ₩5,000 | ₩4,920 | ₩4,920 | -1.60% | 3.9천 |
|---|
| 2026.04.02 | ₩5,080 | ₩5,615 | ₩4,813 | ₩5,027 | -1.05% | 3.1만 |
|---|
| 2026.04.01 | ₩4,679 | ₩5,669 | ₩4,613 | ₩5,094 | +8.86% | 1.5만 |
|---|
| 2026.03.31 | ₩4,679 | ₩5,228 | ₩4,519 | ₩4,853 | +3.71% | 1.3만 |
|---|
| 2026.03.30 | ₩4,880 | ₩4,880 | ₩4,719 | ₩4,719 | -3.29% | 3.8천 |
|---|
| 2026.03.27 | ₩4,078 | ₩5,000 | ₩3,877 | ₩5,000 | +22.62% | 3.4만 |
|---|
| 2026.03.26 | ₩4,800 | ₩4,800 | ₩3,891 | ₩3,891 | -18.94% | 4.3만 |
|---|
| 2026.03.25 | ₩5,615 | ₩6,217 | ₩4,599 | ₩4,853 | -13.57% | 5.5만 |
|---|
| 2026.03.24 | ₩6,685 | ₩6,685 | ₩5,883 | ₩5,896 | -11.80% | 4.2만 |
|---|
| 2026.03.23 | ₩6,685 | ₩7,139 | ₩6,083 | ₩6,631 | -0.80% | 7.9만 |
|---|
| 2026.03.20 | ₩6,725 | ₩7,982 | ₩5,789 | ₩6,016 | -10.54% | 28.9만 |
|---|
| 2026.03.19 | ₩6,484 | ₩6,899 | ₩5,776 | ₩6,578 | +1.44% | 3.8만 |
|---|
| 2026.03.18 | ₩6,097 | ₩6,671 | ₩5,736 | ₩6,284 | +3.07% | 4.5만 |
|---|
| 2026.03.17 | ₩6,083 | ₩7,166 | ₩5,642 | ₩6,083 | 0.00% | 7.7만 |
|---|
| 2026.03.16 | ₩5,588 | ₩5,923 | ₩5,201 | ₩5,909 | +5.74% | 9.7만 |
|---|
| 2026.03.13 | ₩4,800 | ₩5,522 | ₩4,693 | ₩5,482 | +14.21% | 5.9만 |
|---|
| 2026.03.12 | ₩4,532 | ₩5,107 | ₩4,345 | ₩4,933 | +8.85% | 7.3만 |
|---|
| 2026.03.11 | ₩3,703 | ₩4,867 | ₩3,703 | ₩4,559 | +23.10% | 5.2만 |
|---|
| 2026.03.10 | ₩3,516 | ₩3,971 | ₩3,169 | ₩3,904 | +11.03% | 8.2만 |
|---|
| 2026.03.09 | ₩3,195 | ₩3,730 | ₩2,941 | ₩3,583 | +12.13% | 3.4만 |
|---|
| 2026.03.06 | ₩3,048 | ₩3,169 | ₩3,008 | ₩3,088 | +1.32% | 1.1만 |
|---|
| 2026.03.05 | ₩3,075 | ₩3,088 | ₩3,075 | ₩3,088 | +0.43% | 3.6천 |
|---|
| 2026.03.04 | ₩3,169 | ₩3,169 | ₩2,754 | ₩2,915 | -8.02% | 3.9만 |
|---|
| 2026.03.03 | ₩2,941 | ₩3,142 | ₩2,794 | ₩2,888 | -1.82% | 1.4만 |
|---|
| 2026.03.02 | ₩3,222 | ₩3,222 | ₩2,955 | ₩3,048 | -5.39% | 1.7만 |
|---|
| 2026.02.27 | ₩3,155 | ₩3,169 | ₩3,155 | ₩3,169 | +0.42% | 3.9천 |
|---|
| 2026.02.26 | ₩3,155 | ₩3,182 | ₩2,955 | ₩3,169 | +0.42% | 1.4만 |
|---|
| 2026.02.25 | ₩3,182 | ₩3,222 | ₩2,955 | ₩3,035 | -4.62% | 1.8만 |
|---|
| 2026.02.24 | ₩3,022 | ₩3,476 | ₩2,995 | ₩2,995 | -0.88% | 4.2만 |
|---|
| 2026.02.23 | ₩2,727 | ₩3,195 | ₩2,727 | ₩3,142 | +15.20% | 2.1만 |
|---|
| 2026.02.20 | ₩2,754 | ₩2,861 | ₩2,674 | ₩2,768 | +0.49% | 2.3만 |
|---|
| 2026.02.19 | ₩2,701 | ₩2,861 | ₩2,647 | ₩2,741 | +1.49% | 1.7만 |
|---|
| 2026.02.18 | ₩2,714 | ₩2,928 | ₩2,554 | ₩2,741 | +0.99% | 4.7만 |
|---|
| 2026.02.17 | ₩3,155 | ₩3,155 | ₩2,661 | ₩2,674 | -15.25% | 1.5만 |
|---|
| 2026.02.13 | ₩2,834 | ₩2,941 | ₩2,768 | ₩2,941 | +3.77% | 1.1만 |
|---|
| 2026.02.12 | ₩2,968 | ₩3,035 | ₩2,808 | ₩2,834 | -4.50% | 3.6천 |
|---|
| 2026.02.11 | ₩2,768 | ₩2,915 | ₩2,674 | ₩2,701 | -2.42% | 6.2천 |
|---|
| 2026.02.10 | ₩2,861 | ₩2,955 | ₩2,781 | ₩2,781 | -2.80% | 1.7만 |
|---|
| 2026.02.09 | ₩2,915 | ₩3,088 | ₩2,848 | ₩2,874 | -1.38% | 2만 |
|---|
| 2026.02.06 | ₩3,022 | ₩3,075 | ₩2,741 | ₩2,901 | -3.98% | 3.4만 |
|---|
| 2026.02.05 | ₩2,995 | ₩3,008 | ₩2,674 | ₩2,768 | -7.59% | 1.6만 |
|---|
| 2026.02.04 | ₩3,142 | ₩3,356 | ₩2,781 | ₩2,781 | -11.49% | 3.2만 |
|---|
| 2026.02.03 | ₩3,022 | ₩3,302 | ₩2,808 | ₩2,834 | -6.19% | 2.2만 |
|---|
| 2026.02.02 | ₩3,209 | ₩3,289 | ₩3,022 | ₩3,048 | -5.00% | 1.7만 |
|---|
| 2026.01.30 | ₩3,516 | ₩3,530 | ₩3,088 | ₩3,182 | -9.51% | 1.5만 |
|---|
| 2026.01.29 | ₩3,423 | ₩3,650 | ₩3,302 | ₩3,489 | +1.95% | 2.4만 |
|---|
| 2026.01.28 | ₩3,436 | ₩3,596 | ₩2,915 | ₩3,329 | -3.11% | 2만 |
|---|
| 2026.01.27 | ₩3,743 | ₩3,743 | ₩3,169 | ₩3,556 | -5.00% | 2.4만 |
|---|
| 2026.01.26 | ₩3,329 | ₩3,743 | ₩3,155 | ₩3,637 | +9.24% | 3.9만 |
|---|
| 2026.01.23 | ₩3,035 | ₩3,409 | ₩2,928 | ₩3,316 | +9.25% | 3.3만 |
|---|
| 2026.01.22 | ₩3,008 | ₩3,088 | ₩2,821 | ₩2,915 | -3.11% | 2.4만 |
|---|
| 2026.01.21 | ₩2,981 | ₩3,195 | ₩2,874 | ₩2,995 | +0.45% | 3.2만 |
|---|
| 2026.01.20 | ₩2,808 | ₩3,449 | ₩2,808 | ₩3,008 | +7.14% | 6.4만 |
|---|
| 2026.01.16 | ₩2,821 | ₩3,088 | ₩2,620 | ₩2,901 | +2.84% | 3.5만 |
|---|
| 2026.01.15 | ₩2,928 | ₩2,928 | ₩2,714 | ₩2,727 | -6.85% | 1.3만 |
|---|
| 2026.01.14 | ₩2,874 | ₩2,995 | ₩2,768 | ₩2,794 | -2.79% | 1.6만 |
|---|
| 2026.01.13 | ₩2,941 | ₩3,169 | ₩2,674 | ₩2,941 | 0.00% | 1.9만 |
|---|
| 2026.01.12 | ₩3,008 | ₩3,075 | ₩2,701 | ₩2,754 | -8.44% | 1.6만 |
|---|
| 2026.01.09 | ₩3,128 | ₩3,342 | ₩2,848 | ₩2,874 | -8.12% | 4.8만 |
|---|
| 2026.01.08 | ₩3,155 | ₩3,249 | ₩2,808 | ₩3,209 | +1.69% | 3.2만 |
|---|
| 2026.01.07 | ₩2,955 | ₩3,650 | ₩2,861 | ₩3,075 | +4.07% | 20.6만 |
|---|
| 2026.01.06 | ₩2,861 | ₩2,995 | ₩2,794 | ₩2,848 | -0.47% | 1.3만 |
|---|
| 2026.01.05 | ₩2,821 | ₩2,915 | ₩2,620 | ₩2,915 | +3.32% | 1.5만 |
|---|
| 2026.01.02 | ₩2,861 | ₩3,048 | ₩2,340 | ₩2,808 | -1.87% | 4.8만 |
|---|
| 2025.12.31 | ₩2,928 | ₩2,941 | ₩2,794 | ₩2,808 | -4.11% | 1.1만 |
|---|
| 2025.12.30 | ₩3,075 | ₩3,276 | ₩2,821 | ₩2,834 | -7.83% | 1.8만 |
|---|
| 2025.12.29 | ₩3,489 | ₩3,489 | ₩2,955 | ₩3,075 | -11.88% | 1.7만 |
|---|
| 2025.12.26 | ₩3,637 | ₩3,730 | ₩3,383 | ₩3,476 | -4.41% | 1.7만 |
|---|
| 2025.12.24 | ₩3,663 | ₩3,757 | ₩3,583 | ₩3,650 | -0.36% | 1.3만 |
|---|
| 2025.12.23 | ₩3,877 | ₩3,891 | ₩3,610 | ₩3,663 | -5.52% | 1.2만 |
|---|
| 2025.12.22 | ₩4,011 | ₩4,185 | ₩3,757 | ₩3,837 | -4.33% | 2.6만 |
|---|
| 2025.12.19 | ₩3,623 | ₩3,931 | ₩3,476 | ₩3,824 | +5.54% | 7.3만 |
|---|
| 2025.12.18 | ₩4,439 | ₩4,532 | ₩3,583 | ₩3,637 | -18.07% | 7.6만 |
|---|
| 2025.12.17 | ₩4,719 | ₩4,719 | ₩4,278 | ₩4,292 | -9.07% | 5.6만 |
|---|
| 2025.12.16 | ₩4,559 | ₩4,867 | ₩4,546 | ₩4,586 | +0.59% | 5.8만 |
|---|
| 2025.12.15 | ₩4,679 | ₩4,880 | ₩4,506 | ₩4,546 | -2.86% | 5.9만 |
|---|
| 2025.12.12 | ₩4,532 | ₩5,134 | ₩4,452 | ₩4,760 | +5.01% | 9.2만 |
|---|
| 2025.12.11 | ₩4,198 | ₩4,800 | ₩4,118 | ₩4,733 | +12.74% | 12.4만 |
|---|
| 2025.12.10 | ₩4,412 | ₩4,412 | ₩4,024 | ₩4,171 | -5.45% | 12만 |
|---|
| 2025.12.09 | ₩4,131 | ₩4,452 | ₩4,051 | ₩4,238 | +2.59% | 20.8만 |
|---|
| 2025.12.08 | ₩4,425 | ₩4,425 | ₩4,011 | ₩4,318 | -2.42% | 28.9만 |
|---|
| 2025.12.05 | ₩4,024 | ₩4,733 | ₩3,877 | ₩4,104 | +1.99% | 43.2만 |
|---|
| 2025.12.04 | ₩8,490 | ₩8,557 | ₩8,450 | ₩8,490 | 0.00% | 1.2천 |
|---|
| 2025.12.03 | ₩8,423 | ₩9,359 | ₩7,300 | ₩8,583 | +1.90% | 7.8천 |
|---|
| 2025.12.02 | ₩8,490 | ₩8,490 | ₩8,409 | ₩8,409 | -0.94% | 700 |
|---|
| 2025.12.01 | ₩8,543 | ₩8,543 | ₩7,982 | ₩8,450 | -1.10% | 2천 |
|---|
| 2025.11.28 | ₩6,818 | ₩6,818 | ₩6,818 | ₩6,818 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩6,818 | ₩8,423 | ₩6,818 | ₩6,818 | 0.00% | 500 |
|---|
| 2025.11.25 | ₩8,690 | ₩8,690 | ₩8,690 | ₩8,690 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩8,356 | ₩8,570 | ₩7,888 | ₩8,570 | +2.56% | 2.3만 |
|---|
| 2025.11.21 | ₩7,353 | ₩8,356 | ₩7,353 | ₩8,356 | +13.64% | 1.6천 |
|---|
| 2025.11.20 | ₩8,490 | ₩8,490 | ₩5,789 | ₩7,126 | -16.06% | 5.9천 |
|---|
| 2025.11.19 | ₩8,690 | ₩8,690 | ₩8,490 | ₩8,623 | -0.77% | 2.2천 |
|---|
| 2025.11.18 | ₩9,613 | ₩9,613 | ₩8,557 | ₩8,557 | -10.99% | 5.4천 |
|---|
| 2025.11.17 | ₩9,359 | ₩9,733 | ₩9,359 | ₩9,613 | +2.71% | 5천 |
|---|
| 2025.11.14 | ₩9,827 | ₩9,827 | ₩9,626 | ₩9,639 | -1.90% | 5.8천 |
|---|
| 2025.11.13 | ₩9,827 | ₩9,907 | ₩9,827 | ₩9,907 | +0.82% | 1.1천 |
|---|
| 2025.11.12 | ₩9,907 | ₩9,907 | ₩9,907 | ₩9,907 | 0.00% | 1천 |
|---|
| 2025.11.11 | ₩10,081 | ₩10,081 | ₩10,081 | ₩10,081 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩10,000 | ₩10,094 | ₩9,773 | ₩10,081 | +0.80% | 3.6천 |
|---|
| 2025.11.07 | ₩9,894 | ₩10,027 | ₩9,894 | ₩10,027 | +1.35% | 800 |
|---|
| 2025.11.06 | ₩9,960 | ₩9,960 | ₩9,960 | ₩9,960 | 0.00% | 1.1천 |
|---|
| 2025.11.05 | ₩10,268 | ₩10,268 | ₩9,960 | ₩9,960 | -2.99% | 1.2천 |
|---|
| 2025.11.04 | ₩10,041 | ₩10,041 | ₩9,760 | ₩9,760 | -2.80% | 2.6천 |
|---|
| 2025.11.03 | ₩10,696 | ₩10,696 | ₩10,027 | ₩10,027 | -6.25% | 2.1천 |
|---|
| 2025.10.31 | ₩9,947 | ₩16,044 | ₩9,947 | ₩16,044 | +61.29% | 1.8천 |
|---|
| 2025.10.30 | ₩10,107 | ₩10,107 | ₩10,027 | ₩10,027 | -0.79% | 1.9천 |
|---|
| 2025.10.29 | ₩10,027 | ₩10,188 | ₩10,027 | ₩10,027 | 0.00% | 383 |
|---|
| 2025.10.28 | ₩10,188 | ₩10,188 | ₩9,947 | ₩9,947 | -2.36% | 350 |
|---|
| 2025.10.27 | ₩9,546 | ₩10,188 | ₩9,546 | ₩10,188 | +6.72% | 1.1천 |
|---|
| 2025.10.24 | ₩9,626 | ₩10,188 | ₩9,546 | ₩9,546 | -0.83% | 8.3천 |
|---|
| 2025.10.23 | ₩9,225 | ₩9,626 | ₩9,065 | ₩9,626 | +4.35% | 2.6천 |
|---|
| 2025.10.22 | ₩9,305 | ₩9,626 | ₩9,305 | ₩9,626 | +3.45% | 1.8천 |
|---|
| 2025.10.21 | ₩9,947 | ₩9,947 | ₩8,182 | ₩9,626 | -3.23% | 4.9천 |
|---|
| 2025.10.20 | ₩9,787 | ₩9,947 | ₩9,787 | ₩9,947 | +1.64% | 233 |
|---|
| 2025.10.17 | ₩9,626 | ₩9,947 | ₩9,626 | ₩9,947 | +3.33% | 1.1천 |
|---|
| 2025.10.16 | ₩9,466 | ₩10,027 | ₩8,262 | ₩9,626 | +1.69% | 2.5천 |
|---|
| 2025.10.15 | ₩8,423 | ₩9,787 | ₩8,343 | ₩9,546 | +13.33% | 8.4천 |
|---|
| 2025.10.14 | ₩8,503 | ₩8,503 | ₩8,182 | ₩8,343 | -1.89% | 2.6천 |
|---|
| 2025.10.13 | ₩8,262 | ₩9,065 | ₩8,102 | ₩8,262 | 0.00% | 2.1천 |
|---|
| 2025.10.10 | ₩8,503 | ₩9,065 | ₩8,182 | ₩8,503 | 0.00% | 4.6천 |
|---|