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 | ₩855 | -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 | ₩922 | ₩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 | ₩962 | ₩882 | ₩896 | +1.52% | 3.5만 |
| 2026.09.30 | ₩855 | ₩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 | ₩922 | ₩829 | ₩842 | -4.55% | 11.8만 |
|---|
| 2026.09.25 | ₩882 | ₩989 | ₩829 | ₩869 | -1.52% | 8.8만 |
|---|
| 2026.09.24 | ₩815 | ₩949 | ₩815 | ₩869 | +6.56% | 18.5만 |
|---|
| 2026.09.23 | ₩829 | ₩855 | ₩749 | ₩842 | +1.61% | 22.9만 |
|---|
| 2026.09.22 | ₩855 | ₩896 | ₩815 | ₩842 | -1.56% | 19.5만 |
|---|
| 2026.09.21 | ₩1,069 | ₩1,150 | ₩842 | ₩855 | -20.00% | 36.2만 |
|---|
| 2026.09.18 | ₩1,083 | ₩1,203 | ₩936 | ₩1,043 | -3.70% | 65.2만 |
|---|
| 2026.09.17 | ₩1,150 | ₩1,216 | ₩1,043 | ₩1,056 | -8.14% | 21.2만 |
|---|
| 2026.09.16 | ₩1,203 | ₩1,243 | ₩1,029 | ₩1,069 | -11.11% | 48.2만 |
|---|
| 2026.09.15 | ₩949 | ₩1,176 | ₩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 | ₩1,176 | ₩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 | ₩1,323 | ₩1,203 | ₩1,283 | +1.05% | 8.2천 |
|---|
| 2026.09.03 | ₩1,176 | ₩1,283 | ₩1,123 | ₩1,230 | +4.55% | 1.9만 |
|---|
| 2026.09.02 | ₩1,096 | ₩1,230 | ₩1,069 | ₩1,216 | +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 | ₩1,470 | ₩1,270 | ₩1,270 | -2.06% | 2.3만 |
|---|
| 2026.08.27 | ₩1,283 | ₩1,377 | ₩1,256 | ₩1,310 | +2.08% | 1.1만 |
|---|
| 2026.08.26 | ₩1,430 | ₩1,430 | ₩1,243 | ₩1,377 | -3.74% | 3.8만 |
|---|
| 2026.08.25 | ₩1,417 | ₩2,553 | ₩1,069 | ₩1,430 | +0.94% | 151.3만 |
|---|
| 2026.08.24 | ₩1,350 | ₩1,470 | ₩1,337 | ₩1,404 | +3.96% | 1.9만 |
|---|
| 2026.08.21 | ₩1,363 | ₩1,537 | ₩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 | ₩1,537 | ₩1,591 | ₩1,444 | ₩1,564 | +1.74% | 2만 |
|---|
| 2026.08.17 | ₩1,243 | ₩1,591 | ₩1,216 | ₩1,430 | +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 | ₩1,256 | ₩1,083 | ₩1,256 | +5.62% | 1만 |
|---|
| 2026.08.10 | ₩1,096 | ₩1,123 | ₩1,069 | ₩1,109 | +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 | ₩1,256 | ₩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 | ₩1,109 | ₩1,109 | -1.19% | 7.9천 |
|---|
| 2026.07.30 | ₩1,083 | ₩1,109 | ₩1,083 | ₩1,109 | +2.47% | 5.9천 |
|---|
| 2026.07.29 | ₩1,150 | ₩1,190 | ₩1,109 | ₩1,109 | -3.49% | 4천 |
|---|
| 2026.07.28 | ₩1,176 | ₩1,243 | ₩1,176 | ₩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 | ₩1,216 | ₩1,337 | ₩1,176 | ₩1,243 | +2.20% | 1.1만 |
|---|
| 2026.07.21 | ₩1,243 | ₩1,310 | ₩1,203 | ₩1,256 | +1.08% | 7.2천 |
|---|
| 2026.07.20 | ₩1,337 | ₩1,350 | ₩1,069 | ₩1,283 | -4.00% | 1.6만 |
|---|
| 2026.07.17 | ₩1,350 | ₩1,363 | ₩1,270 | ₩1,337 | -0.99% | 6.5천 |
|---|
| 2026.07.16 | ₩1,363 | ₩1,444 | ₩1,203 | ₩1,323 | -2.94% | 5만 |
|---|
| 2026.07.15 | ₩1,337 | ₩1,390 | ₩1,337 | ₩1,350 | +1.00% | 1.3만 |
|---|
| 2026.07.14 | ₩1,497 | ₩1,510 | ₩1,337 | ₩1,337 | -10.71% | 2만 |
|---|
| 2026.07.13 | ₩1,537 | ₩1,537 | ₩1,417 | ₩1,430 | -6.96% | 7.2천 |
|---|
| 2026.07.10 | ₩1,537 | ₩1,537 | ₩1,377 | ₩1,444 | -6.09% | 1.3만 |
|---|
| 2026.07.09 | ₩1,510 | ₩1,524 | ₩1,510 | ₩1,524 | +0.88% | 7.3천 |
|---|
| 2026.07.08 | ₩1,724 | ₩1,724 | ₩1,564 | ₩1,604 | -6.98% | 2.3만 |
|---|
| 2026.07.07 | ₩1,764 | ₩1,858 | ₩1,604 | ₩1,791 | +1.52% | 14만 |
|---|
| 2026.07.06 | ₩1,805 | ₩1,845 | ₩1,684 | ₩1,764 | -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 | ₩1,617 | ₩1,724 | -1.53% | 1.7만 |
|---|
| 2026.06.30 | ₩1,764 | ₩1,764 | ₩1,698 | ₩1,698 | -3.79% | 1.3만 |
|---|
| 2026.06.29 | ₩1,671 | ₩1,791 | ₩1,510 | ₩1,764 | +5.60% | 1.6만 |
|---|
| 2026.06.26 | ₩1,417 | ₩1,791 | ₩1,404 | ₩1,671 | +17.92% | 6.5만 |
|---|
| 2026.06.25 | ₩1,510 | ₩1,604 | ₩1,404 | ₩1,404 | -7.08% | 1.9만 |
|---|
| 2026.06.24 | ₩1,698 | ₩1,898 | ₩1,484 | ₩1,510 | -11.02% | 3.8만 |
|---|
| 2026.06.23 | ₩1,738 | ₩1,738 | ₩1,657 | ₩1,684 | -3.08% | 8.3천 |
|---|
| 2026.06.22 | ₩1,818 | ₩1,845 | ₩1,671 | ₩1,724 | -5.15% | 9.5천 |
|---|
| 2026.06.18 | ₩1,898 | ₩2,353 | ₩1,751 | ₩1,805 | -4.93% | 5.2만 |
|---|
| 2026.06.17 | ₩2,045 | ₩2,045 | ₩1,818 | ₩1,938 | -5.23% | 2.8만 |
|---|
| 2026.06.16 | ₩2,192 | ₩2,379 | ₩1,965 | ₩1,965 | -10.37% | 2.7만 |
|---|
| 2026.06.15 | ₩2,339 | ₩2,553 | ₩2,179 | ₩2,179 | -6.86% | 3.6만 |
|---|
| 2026.06.12 | ₩2,286 | ₩2,914 | ₩2,179 | ₩2,272 | -0.58% | 4.7만 |
|---|
| 2026.06.11 | ₩2,206 | ₩2,393 | ₩2,206 | ₩2,272 | +3.03% | 1.5만 |
|---|
| 2026.06.10 | ₩2,406 | ₩2,406 | ₩2,179 | ₩2,179 | -9.44% | 1.4만 |
|---|
| 2026.06.09 | ₩2,272 | ₩2,312 | ₩2,152 | ₩2,246 | -1.18% | 9.3천 |
|---|
| 2026.06.08 | ₩2,272 | ₩2,299 | ₩2,032 | ₩2,299 | +1.18% | 1만 |
|---|
| 2026.06.05 | ₩2,393 | ₩2,406 | ₩2,179 | ₩2,219 | -7.26% | 6.9만 |
|---|
| 2026.06.04 | ₩2,419 | ₩2,486 | ₩2,339 | ₩2,379 | -1.66% | 1만 |
|---|
| 2026.06.03 | ₩2,473 | ₩2,620 | ₩2,473 | ₩2,540 | +2.70% | 1.1만 |
|---|
| 2026.06.02 | ₩2,419 | ₩2,540 | ₩2,406 | ₩2,473 | +2.21% | 1.2만 |
|---|
| 2026.06.01 | ₩2,299 | ₩2,486 | ₩2,272 | ₩2,419 | +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 | ₩2,058 | ₩2,540 | ₩1,992 | ₩2,419 | +17.53% | 3.9만 |
|---|
| 2026.05.22 | ₩2,192 | ₩2,192 | ₩1,898 | ₩2,125 | -3.05% | 9.4만 |
|---|
| 2026.05.21 | ₩2,286 | ₩2,353 | ₩2,072 | ₩2,165 | -5.26% | 4.9만 |
|---|
| 2026.05.20 | ₩2,500 | ₩2,593 | ₩2,219 | ₩2,259 | -9.63% | 5만 |
|---|
| 2026.05.19 | ₩2,673 | ₩2,687 | ₩2,379 | ₩2,553 | -4.50% | 7만 |
|---|
| 2026.05.18 | ₩2,540 | ₩2,914 | ₩2,339 | ₩2,526 | -0.53% | 6.7만 |
|---|
| 2026.05.15 | ₩2,553 | ₩3,221 | ₩2,540 | ₩2,540 | -0.52% | 9.2만 |
|---|
| 2026.05.14 | ₩2,593 | ₩3,195 | ₩2,433 | ₩2,433 | -6.19% | 3.8만 |
|---|
| 2026.05.13 | ₩2,713 | ₩3,181 | ₩2,165 | ₩2,393 | -11.82% | 8.5만 |
|---|
| 2026.05.12 | ₩3,823 | ₩3,836 | ₩3,248 | ₩3,342 | -12.59% | 3만 |
|---|
| 2026.05.11 | ₩4,037 | ₩4,037 | ₩3,689 | ₩3,756 | -6.95% | 1.4만 |
|---|
| 2026.05.08 | ₩4,317 | ₩4,384 | ₩3,943 | ₩3,997 | -7.43% | 1.8만 |
|---|
| 2026.05.07 | ₩5,106 | ₩5,106 | ₩4,211 | ₩4,398 | -13.87% | 1.3만 |
|---|
| 2026.05.06 | ₩4,745 | ₩4,799 | ₩4,665 | ₩4,665 | -1.69% | 6.4천 |
|---|
| 2026.05.05 | ₩4,839 | ₩4,892 | ₩4,211 | ₩4,732 | -2.21% | 3.1만 |
|---|
| 2026.05.04 | ₩4,946 | ₩4,946 | ₩4,237 | ₩4,678 | -5.41% | 1.8만 |
|---|
| 2026.05.01 | ₩4,825 | ₩5,614 | ₩4,825 | ₩4,946 | +2.49% | 1.4만 |
|---|
| 2026.04.30 | ₩4,812 | ₩5,494 | ₩4,211 | ₩4,839 | +0.56% | 11.8만 |
|---|
| 2026.04.29 | ₩4,866 | ₩5,480 | ₩4,211 | ₩4,946 | +1.65% | 3.9만 |
|---|
| 2026.04.28 | ₩5,347 | ₩5,414 | ₩4,839 | ₩4,892 | -8.50% | 2만 |
|---|
| 2026.04.27 | ₩5,146 | ₩5,213 | ₩4,946 | ₩4,999 | -2.86% | 8.5천 |
|---|
| 2026.04.24 | ₩5,146 | ₩5,320 | ₩5,026 | ₩5,267 | +2.34% | 3.8천 |
|---|
| 2026.04.23 | ₩5,146 | ₩5,347 | ₩4,812 | ₩5,013 | -2.60% | 1.2만 |
|---|
| 2026.04.22 | ₩5,133 | ₩5,267 | ₩4,772 | ₩5,160 | +0.52% | 9.4천 |
|---|
| 2026.04.21 | ₩5,427 | ₩5,427 | ₩5,427 | ₩5,427 | 0.00% | 2.5천 |
|---|
| 2026.04.20 | ₩5,494 | ₩5,494 | ₩5,146 | ₩5,347 | -2.68% | 6.7천 |
|---|
| 2026.04.17 | ₩5,520 | ₩5,627 | ₩5,079 | ₩5,293 | -4.12% | 1.3만 |
|---|
| 2026.04.16 | ₩5,641 | ₩5,694 | ₩5,347 | ₩5,668 | +0.47% | 1만 |
|---|
| 2026.04.15 | ₩5,681 | ₩5,815 | ₩5,480 | ₩5,815 | +2.35% | 1.4만 |
|---|
| 2026.04.14 | ₩5,414 | ₩5,801 | ₩5,307 | ₩5,801 | +7.16% | 1.6만 |
|---|
| 2026.04.13 | ₩5,253 | ₩5,721 | ₩4,972 | ₩5,467 | +4.07% | 7.1천 |
|---|
| 2026.04.10 | ₩4,839 | ₩5,507 | ₩4,678 | ₩5,119 | +5.80% | 2.5만 |
|---|
| 2026.04.09 | ₩5,026 | ₩5,280 | ₩4,986 | ₩5,039 | +0.27% | 5.3천 |
|---|
| 2026.04.08 | ₩5,360 | ₩5,360 | ₩5,039 | ₩5,053 | -5.74% | 7.7천 |
|---|
| 2026.04.07 | ₩5,293 | ₩5,627 | ₩5,039 | ₩5,226 | -1.26% | 1.3만 |
|---|
| 2026.04.06 | ₩4,999 | ₩4,999 | ₩4,919 | ₩4,919 | -1.60% | 3.9천 |
|---|
| 2026.04.02 | ₩5,079 | ₩5,614 | ₩4,812 | ₩5,026 | -1.05% | 3.1만 |
|---|
| 2026.04.01 | ₩4,678 | ₩5,668 | ₩4,612 | ₩5,093 | +8.86% | 1.5만 |
|---|
| 2026.03.31 | ₩4,678 | ₩5,226 | ₩4,518 | ₩4,852 | +3.71% | 1.3만 |
|---|
| 2026.03.30 | ₩4,879 | ₩4,879 | ₩4,718 | ₩4,718 | -3.29% | 3.8천 |
|---|
| 2026.03.27 | ₩4,077 | ₩4,999 | ₩3,876 | ₩4,999 | +22.62% | 3.4만 |
|---|
| 2026.03.26 | ₩4,799 | ₩4,799 | ₩3,890 | ₩3,890 | -18.94% | 4.3만 |
|---|
| 2026.03.25 | ₩5,614 | ₩6,216 | ₩4,598 | ₩4,852 | -13.57% | 5.5만 |
|---|
| 2026.03.24 | ₩6,683 | ₩6,683 | ₩5,881 | ₩5,895 | -11.80% | 4.2만 |
|---|
| 2026.03.23 | ₩6,683 | ₩7,138 | ₩6,082 | ₩6,630 | -0.80% | 7.9만 |
|---|
| 2026.03.20 | ₩6,724 | ₩7,980 | ₩5,788 | ₩6,015 | -10.54% | 28.9만 |
|---|
| 2026.03.19 | ₩6,483 | ₩6,897 | ₩5,774 | ₩6,576 | +1.44% | 3.8만 |
|---|
| 2026.03.18 | ₩6,095 | ₩6,670 | ₩5,734 | ₩6,282 | +3.07% | 4.5만 |
|---|
| 2026.03.17 | ₩6,082 | ₩7,165 | ₩5,641 | ₩6,082 | 0.00% | 7.7만 |
|---|
| 2026.03.16 | ₩5,587 | ₩5,921 | ₩5,200 | ₩5,908 | +5.74% | 9.7만 |
|---|
| 2026.03.13 | ₩4,799 | ₩5,520 | ₩4,692 | ₩5,480 | +14.21% | 5.9만 |
|---|
| 2026.03.12 | ₩4,531 | ₩5,106 | ₩4,344 | ₩4,932 | +8.85% | 7.3만 |
|---|
| 2026.03.11 | ₩3,703 | ₩4,866 | ₩3,703 | ₩4,558 | +23.10% | 5.2만 |
|---|
| 2026.03.10 | ₩3,515 | ₩3,970 | ₩3,168 | ₩3,903 | +11.03% | 8.2만 |
|---|
| 2026.03.09 | ₩3,195 | ₩3,729 | ₩2,941 | ₩3,582 | +12.13% | 3.4만 |
|---|
| 2026.03.06 | ₩3,048 | ₩3,168 | ₩3,008 | ₩3,088 | +1.32% | 1.1만 |
|---|
| 2026.03.05 | ₩3,074 | ₩3,088 | ₩3,074 | ₩3,088 | +0.43% | 3.6천 |
|---|
| 2026.03.04 | ₩3,168 | ₩3,168 | ₩2,754 | ₩2,914 | -8.02% | 3.9만 |
|---|
| 2026.03.03 | ₩2,941 | ₩3,141 | ₩2,794 | ₩2,887 | -1.82% | 1.4만 |
|---|
| 2026.03.02 | ₩3,221 | ₩3,221 | ₩2,954 | ₩3,048 | -5.39% | 1.7만 |
|---|
| 2026.02.27 | ₩3,155 | ₩3,168 | ₩3,155 | ₩3,168 | +0.42% | 3.9천 |
|---|
| 2026.02.26 | ₩3,155 | ₩3,181 | ₩2,954 | ₩3,168 | +0.42% | 1.4만 |
|---|
| 2026.02.25 | ₩3,181 | ₩3,221 | ₩2,954 | ₩3,034 | -4.62% | 1.8만 |
|---|
| 2026.02.24 | ₩3,021 | ₩3,475 | ₩2,994 | ₩2,994 | -0.88% | 4.2만 |
|---|
| 2026.02.23 | ₩2,727 | ₩3,195 | ₩2,727 | ₩3,141 | +15.20% | 2.1만 |
|---|
| 2026.02.20 | ₩2,754 | ₩2,860 | ₩2,673 | ₩2,767 | +0.49% | 2.3만 |
|---|
| 2026.02.19 | ₩2,700 | ₩2,860 | ₩2,647 | ₩2,740 | +1.49% | 1.7만 |
|---|
| 2026.02.18 | ₩2,713 | ₩2,927 | ₩2,553 | ₩2,740 | +0.99% | 4.7만 |
|---|
| 2026.02.17 | ₩3,155 | ₩3,155 | ₩2,660 | ₩2,673 | -15.25% | 1.5만 |
|---|
| 2026.02.13 | ₩2,834 | ₩2,941 | ₩2,767 | ₩2,941 | +3.77% | 1.1만 |
|---|
| 2026.02.12 | ₩2,967 | ₩3,034 | ₩2,807 | ₩2,834 | -4.50% | 3.6천 |
|---|
| 2026.02.11 | ₩2,767 | ₩2,914 | ₩2,673 | ₩2,700 | -2.42% | 6.2천 |
|---|
| 2026.02.10 | ₩2,860 | ₩2,954 | ₩2,780 | ₩2,780 | -2.80% | 1.7만 |
|---|
| 2026.02.09 | ₩2,914 | ₩3,088 | ₩2,847 | ₩2,874 | -1.38% | 2만 |
|---|
| 2026.02.06 | ₩3,021 | ₩3,074 | ₩2,740 | ₩2,901 | -3.98% | 3.4만 |
|---|
| 2026.02.05 | ₩2,994 | ₩3,008 | ₩2,673 | ₩2,767 | -7.59% | 1.6만 |
|---|
| 2026.02.04 | ₩3,141 | ₩3,355 | ₩2,780 | ₩2,780 | -11.49% | 3.2만 |
|---|
| 2026.02.03 | ₩3,021 | ₩3,302 | ₩2,807 | ₩2,834 | -6.19% | 2.2만 |
|---|
| 2026.02.02 | ₩3,208 | ₩3,288 | ₩3,021 | ₩3,048 | -5.00% | 1.7만 |
|---|
| 2026.01.30 | ₩3,515 | ₩3,529 | ₩3,088 | ₩3,181 | -9.51% | 1.5만 |
|---|
| 2026.01.29 | ₩3,422 | ₩3,649 | ₩3,302 | ₩3,489 | +1.95% | 2.4만 |
|---|
| 2026.01.28 | ₩3,435 | ₩3,596 | ₩2,914 | ₩3,328 | -3.11% | 2만 |
|---|
| 2026.01.27 | ₩3,743 | ₩3,743 | ₩3,168 | ₩3,556 | -5.00% | 2.4만 |
|---|
| 2026.01.26 | ₩3,328 | ₩3,743 | ₩3,155 | ₩3,636 | +9.24% | 3.9만 |
|---|
| 2026.01.23 | ₩3,034 | ₩3,409 | ₩2,927 | ₩3,315 | +9.25% | 3.3만 |
|---|
| 2026.01.22 | ₩3,008 | ₩3,088 | ₩2,820 | ₩2,914 | -3.11% | 2.4만 |
|---|
| 2026.01.21 | ₩2,981 | ₩3,195 | ₩2,874 | ₩2,994 | +0.45% | 3.2만 |
|---|
| 2026.01.20 | ₩2,807 | ₩3,449 | ₩2,807 | ₩3,008 | +7.14% | 6.4만 |
|---|
| 2026.01.16 | ₩2,820 | ₩3,088 | ₩2,620 | ₩2,901 | +2.84% | 3.5만 |
|---|
| 2026.01.15 | ₩2,927 | ₩2,927 | ₩2,713 | ₩2,727 | -6.85% | 1.3만 |
|---|
| 2026.01.14 | ₩2,874 | ₩2,994 | ₩2,767 | ₩2,794 | -2.79% | 1.6만 |
|---|
| 2026.01.13 | ₩2,941 | ₩3,168 | ₩2,673 | ₩2,941 | 0.00% | 1.9만 |
|---|
| 2026.01.12 | ₩3,008 | ₩3,074 | ₩2,700 | ₩2,754 | -8.44% | 1.6만 |
|---|
| 2026.01.09 | ₩3,128 | ₩3,342 | ₩2,847 | ₩2,874 | -8.12% | 4.8만 |
|---|
| 2026.01.08 | ₩3,155 | ₩3,248 | ₩2,807 | ₩3,208 | +1.69% | 3.2만 |
|---|
| 2026.01.07 | ₩2,954 | ₩3,649 | ₩2,860 | ₩3,074 | +4.07% | 20.6만 |
|---|
| 2026.01.06 | ₩2,860 | ₩2,994 | ₩2,794 | ₩2,847 | -0.47% | 1.3만 |
|---|
| 2026.01.05 | ₩2,820 | ₩2,914 | ₩2,620 | ₩2,914 | +3.32% | 1.5만 |
|---|
| 2026.01.02 | ₩2,860 | ₩3,048 | ₩2,339 | ₩2,807 | -1.87% | 4.8만 |
|---|
| 2025.12.31 | ₩2,927 | ₩2,941 | ₩2,794 | ₩2,807 | -4.11% | 1.1만 |
|---|
| 2025.12.30 | ₩3,074 | ₩3,275 | ₩2,820 | ₩2,834 | -7.83% | 1.8만 |
|---|
| 2025.12.29 | ₩3,489 | ₩3,489 | ₩2,954 | ₩3,074 | -11.88% | 1.7만 |
|---|
| 2025.12.26 | ₩3,636 | ₩3,729 | ₩3,382 | ₩3,475 | -4.41% | 1.7만 |
|---|
| 2025.12.24 | ₩3,663 | ₩3,756 | ₩3,582 | ₩3,649 | -0.36% | 1.3만 |
|---|
| 2025.12.23 | ₩3,876 | ₩3,890 | ₩3,609 | ₩3,663 | -5.52% | 1.2만 |
|---|
| 2025.12.22 | ₩4,010 | ₩4,184 | ₩3,756 | ₩3,836 | -4.33% | 2.6만 |
|---|
| 2025.12.19 | ₩3,622 | ₩3,930 | ₩3,475 | ₩3,823 | +5.54% | 7.3만 |
|---|
| 2025.12.18 | ₩4,438 | ₩4,531 | ₩3,582 | ₩3,636 | -18.07% | 7.6만 |
|---|
| 2025.12.17 | ₩4,718 | ₩4,718 | ₩4,277 | ₩4,291 | -9.07% | 5.6만 |
|---|
| 2025.12.16 | ₩4,558 | ₩4,866 | ₩4,545 | ₩4,585 | +0.59% | 5.8만 |
|---|
| 2025.12.15 | ₩4,678 | ₩4,879 | ₩4,505 | ₩4,545 | -2.86% | 5.9만 |
|---|
| 2025.12.12 | ₩4,531 | ₩5,133 | ₩4,451 | ₩4,759 | +5.01% | 9.2만 |
|---|
| 2025.12.11 | ₩4,197 | ₩4,799 | ₩4,117 | ₩4,732 | +12.74% | 12.4만 |
|---|
| 2025.12.10 | ₩4,411 | ₩4,411 | ₩4,023 | ₩4,170 | -5.45% | 12만 |
|---|
| 2025.12.09 | ₩4,130 | ₩4,451 | ₩4,050 | ₩4,237 | +2.59% | 20.8만 |
|---|
| 2025.12.08 | ₩4,424 | ₩4,424 | ₩4,010 | ₩4,317 | -2.42% | 28.9만 |
|---|
| 2025.12.05 | ₩4,023 | ₩4,732 | ₩3,876 | ₩4,104 | +1.99% | 43.2만 |
|---|
| 2025.12.04 | ₩8,488 | ₩8,555 | ₩8,448 | ₩8,488 | 0.00% | 1.2천 |
|---|
| 2025.12.03 | ₩8,421 | ₩9,357 | ₩7,298 | ₩8,581 | +1.90% | 7.8천 |
|---|
| 2025.12.02 | ₩8,488 | ₩8,488 | ₩8,408 | ₩8,408 | -0.94% | 700 |
|---|
| 2025.12.01 | ₩8,541 | ₩8,541 | ₩7,980 | ₩8,448 | -1.10% | 2천 |
|---|
| 2025.11.28 | ₩6,817 | ₩6,817 | ₩6,817 | ₩6,817 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩6,817 | ₩8,421 | ₩6,817 | ₩6,817 | 0.00% | 500 |
|---|
| 2025.11.25 | ₩8,688 | ₩8,688 | ₩8,688 | ₩8,688 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩8,354 | ₩8,568 | ₩7,886 | ₩8,568 | +2.56% | 2.3만 |
|---|
| 2025.11.21 | ₩7,352 | ₩8,354 | ₩7,352 | ₩8,354 | +13.64% | 1.6천 |
|---|
| 2025.11.20 | ₩8,488 | ₩8,488 | ₩5,788 | ₩7,125 | -16.06% | 5.9천 |
|---|
| 2025.11.19 | ₩8,688 | ₩8,688 | ₩8,488 | ₩8,622 | -0.77% | 2.2천 |
|---|
| 2025.11.18 | ₩9,611 | ₩9,611 | ₩8,555 | ₩8,555 | -10.99% | 5.4천 |
|---|
| 2025.11.17 | ₩9,357 | ₩9,731 | ₩9,357 | ₩9,611 | +2.71% | 5천 |
|---|
| 2025.11.14 | ₩9,825 | ₩9,825 | ₩9,624 | ₩9,637 | -1.90% | 5.8천 |
|---|
| 2025.11.13 | ₩9,825 | ₩9,905 | ₩9,825 | ₩9,905 | +0.82% | 1.1천 |
|---|
| 2025.11.12 | ₩9,905 | ₩9,905 | ₩9,905 | ₩9,905 | 0.00% | 1천 |
|---|
| 2025.11.11 | ₩10,079 | ₩10,079 | ₩10,079 | ₩10,079 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩9,998 | ₩10,092 | ₩9,771 | ₩10,079 | +0.80% | 3.6천 |
|---|
| 2025.11.07 | ₩9,891 | ₩10,025 | ₩9,891 | ₩10,025 | +1.35% | 800 |
|---|
| 2025.11.06 | ₩9,958 | ₩9,958 | ₩9,958 | ₩9,958 | 0.00% | 1.1천 |
|---|
| 2025.11.05 | ₩10,266 | ₩10,266 | ₩9,958 | ₩9,958 | -2.99% | 1.2천 |
|---|
| 2025.11.04 | ₩10,038 | ₩10,038 | ₩9,758 | ₩9,758 | -2.80% | 2.6천 |
|---|
| 2025.11.03 | ₩10,693 | ₩10,693 | ₩10,025 | ₩10,025 | -6.25% | 2.1천 |
|---|
| 2025.10.31 | ₩9,945 | ₩16,040 | ₩9,945 | ₩16,040 | +61.29% | 1.8천 |
|---|
| 2025.10.30 | ₩10,105 | ₩10,105 | ₩10,025 | ₩10,025 | -0.79% | 1.9천 |
|---|
| 2025.10.29 | ₩10,025 | ₩10,186 | ₩10,025 | ₩10,025 | 0.00% | 383 |
|---|
| 2025.10.28 | ₩10,186 | ₩10,186 | ₩9,945 | ₩9,945 | -2.36% | 350 |
|---|
| 2025.10.27 | ₩9,544 | ₩10,186 | ₩9,544 | ₩10,186 | +6.72% | 1.1천 |
|---|
| 2025.10.24 | ₩9,624 | ₩10,186 | ₩9,544 | ₩9,544 | -0.83% | 8.3천 |
|---|
| 2025.10.23 | ₩9,223 | ₩9,624 | ₩9,063 | ₩9,624 | +4.35% | 2.6천 |
|---|
| 2025.10.22 | ₩9,303 | ₩9,624 | ₩9,303 | ₩9,624 | +3.45% | 1.8천 |
|---|
| 2025.10.21 | ₩9,945 | ₩9,945 | ₩8,180 | ₩9,624 | -3.23% | 4.9천 |
|---|
| 2025.10.20 | ₩9,784 | ₩9,945 | ₩9,784 | ₩9,945 | +1.64% | 233 |
|---|
| 2025.10.17 | ₩9,624 | ₩9,945 | ₩9,624 | ₩9,945 | +3.33% | 1.1천 |
|---|
| 2025.10.16 | ₩9,464 | ₩10,025 | ₩8,261 | ₩9,624 | +1.69% | 2.5천 |
|---|
| 2025.10.15 | ₩8,421 | ₩9,784 | ₩8,341 | ₩9,544 | +13.33% | 8.4천 |
|---|
| 2025.10.14 | ₩8,501 | ₩8,501 | ₩8,180 | ₩8,341 | -1.89% | 2.6천 |
|---|
| 2025.10.13 | ₩8,261 | ₩9,063 | ₩8,100 | ₩8,261 | 0.00% | 2.1천 |
|---|
| 2025.10.10 | ₩8,501 | ₩9,063 | ₩8,180 | ₩8,501 | 0.00% | 4.6천 |
|---|