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 | ₩867 | ₩907 | ₩800 | ₩854 | -1.54% | 3.2만 |
| 2026.10.08 | ₩907 | ₩907 | ₩840 | ₩867 | -4.41% | 2.2만 |
| 2026.10.07 | ₩894 | ₩907 | ₩840 | ₩840 | -5.97% | 3.3만 |
| 2026.10.06 | ₩894 | ₩920 | ₩880 | ₩907 | +1.49% | 2.3만 |
| 2026.10.05 | ₩894 | ₩947 | ₩880 | ₩894 | 0.00% | 8.2천 |
| 2026.10.02 | ₩894 | ₩934 | ₩867 | ₩934 | +4.48% | 3.2만 |
| 2026.10.01 | ₩880 | ₩960 | ₩880 | ₩894 | +1.52% | 3.5만 |
| 2026.09.30 | ₩854 | ₩894 | ₩827 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩880 |
| +3.13% |
| 3.5만 |
| 2026.09.29 | ₩840 | ₩894 | ₩800 | ₩840 | 0.00% | 4만 |
|---|
| 2026.09.28 | ₩880 | ₩920 | ₩827 | ₩840 | -4.55% | 11.8만 |
|---|
| 2026.09.25 | ₩880 | ₩987 | ₩827 | ₩867 | -1.52% | 8.8만 |
|---|
| 2026.09.24 | ₩814 | ₩947 | ₩814 | ₩867 | +6.56% | 18.5만 |
|---|
| 2026.09.23 | ₩827 | ₩854 | ₩747 | ₩840 | +1.61% | 22.9만 |
|---|
| 2026.09.22 | ₩854 | ₩894 | ₩814 | ₩840 | -1.56% | 19.5만 |
|---|
| 2026.09.21 | ₩1,067 | ₩1,147 | ₩840 | ₩854 | -20.00% | 36.2만 |
|---|
| 2026.09.18 | ₩1,081 | ₩1,201 | ₩934 | ₩1,040 | -3.70% | 65.2만 |
|---|
| 2026.09.17 | ₩1,147 | ₩1,214 | ₩1,040 | ₩1,054 | -8.14% | 21.2만 |
|---|
| 2026.09.16 | ₩1,201 | ₩1,241 | ₩1,027 | ₩1,067 | -11.11% | 48.2만 |
|---|
| 2026.09.15 | ₩947 | ₩1,174 | ₩947 | ₩1,134 | +19.72% | 82.5만 |
|---|
| 2026.09.14 | ₩1,121 | ₩1,481 | ₩840 | ₩987 | -11.90% | 52.4만 |
|---|
| 2026.09.11 | ₩1,201 | ₩1,201 | ₩1,121 | ₩1,134 | -5.56% | 7.5천 |
|---|
| 2026.09.10 | ₩1,134 | ₩1,174 | ₩1,121 | ₩1,161 | +2.35% | 4.1천 |
|---|
| 2026.09.09 | ₩1,187 | ₩1,227 | ₩1,121 | ₩1,201 | +1.12% | 3.8천 |
|---|
| 2026.09.08 | ₩1,241 | ₩1,281 | ₩1,241 | ₩1,241 | 0.00% | 1.9천 |
|---|
| 2026.09.04 | ₩1,267 | ₩1,321 | ₩1,201 | ₩1,281 | +1.05% | 8.2천 |
|---|
| 2026.09.03 | ₩1,174 | ₩1,281 | ₩1,121 | ₩1,227 | +4.55% | 1.9만 |
|---|
| 2026.09.02 | ₩1,094 | ₩1,227 | ₩1,067 | ₩1,214 | +10.98% | 5.1만 |
|---|
| 2026.09.01 | ₩1,187 | ₩1,227 | ₩1,121 | ₩1,161 | -2.25% | 75.2만 |
|---|
| 2026.08.31 | ₩1,294 | ₩1,334 | ₩1,267 | ₩1,267 | -2.06% | 7.4천 |
|---|
| 2026.08.28 | ₩1,294 | ₩1,467 | ₩1,267 | ₩1,267 | -2.06% | 2.3만 |
|---|
| 2026.08.27 | ₩1,281 | ₩1,374 | ₩1,254 | ₩1,307 | +2.08% | 1.1만 |
|---|
| 2026.08.26 | ₩1,427 | ₩1,427 | ₩1,241 | ₩1,374 | -3.74% | 3.8만 |
|---|
| 2026.08.25 | ₩1,414 | ₩2,548 | ₩1,067 | ₩1,427 | +0.94% | 151.3만 |
|---|
| 2026.08.24 | ₩1,347 | ₩1,467 | ₩1,334 | ₩1,401 | +3.96% | 1.9만 |
|---|
| 2026.08.21 | ₩1,361 | ₩1,534 | ₩1,334 | ₩1,334 | -1.96% | 4.8천 |
|---|
| 2026.08.20 | ₩1,387 | ₩1,387 | ₩1,334 | ₩1,334 | -3.85% | 1.5천 |
|---|
| 2026.08.19 | ₩1,561 | ₩1,561 | ₩1,481 | ₩1,481 | -5.13% | 2.9천 |
|---|
| 2026.08.18 | ₩1,534 | ₩1,587 | ₩1,441 | ₩1,561 | +1.74% | 2만 |
|---|
| 2026.08.17 | ₩1,241 | ₩1,587 | ₩1,214 | ₩1,427 | +15.05% | 3.8만 |
|---|
| 2026.08.14 | ₩1,227 | ₩1,267 | ₩1,147 | ₩1,227 | 0.00% | 6.6천 |
|---|
| 2026.08.13 | ₩1,161 | ₩1,227 | ₩1,134 | ₩1,227 | +5.75% | 2.9천 |
|---|
| 2026.08.12 | ₩1,161 | ₩1,241 | ₩1,134 | ₩1,187 | +2.30% | 3.3천 |
|---|
| 2026.08.11 | ₩1,187 | ₩1,254 | ₩1,081 | ₩1,254 | +5.62% | 1만 |
|---|
| 2026.08.10 | ₩1,094 | ₩1,121 | ₩1,067 | ₩1,107 | +1.22% | 4.9천 |
|---|
| 2026.08.07 | ₩1,000 | ₩1,134 | ₩1,000 | ₩1,134 | +13.33% | 4.5천 |
|---|
| 2026.08.06 | ₩1,121 | ₩1,121 | ₩974 | ₩1,027 | -8.33% | 2.6만 |
|---|
| 2026.08.05 | ₩1,040 | ₩1,254 | ₩1,027 | ₩1,134 | +8.97% | 2.1만 |
|---|
| 2026.08.04 | ₩1,187 | ₩1,187 | ₩1,054 | ₩1,054 | -11.24% | 1.7만 |
|---|
| 2026.08.03 | ₩1,187 | ₩1,187 | ₩1,081 | ₩1,147 | -3.37% | 2.1만 |
|---|
| 2026.07.31 | ₩1,121 | ₩1,121 | ₩1,107 | ₩1,107 | -1.19% | 7.9천 |
|---|
| 2026.07.30 | ₩1,081 | ₩1,107 | ₩1,081 | ₩1,107 | +2.47% | 5.9천 |
|---|
| 2026.07.29 | ₩1,147 | ₩1,187 | ₩1,107 | ₩1,107 | -3.49% | 4천 |
|---|
| 2026.07.28 | ₩1,174 | ₩1,241 | ₩1,174 | ₩1,201 | +2.27% | 1.2만 |
|---|
| 2026.07.27 | ₩1,241 | ₩1,267 | ₩1,227 | ₩1,227 | -1.08% | 9.7천 |
|---|
| 2026.07.24 | ₩1,241 | ₩1,281 | ₩1,241 | ₩1,241 | 0.00% | 2.7천 |
|---|
| 2026.07.23 | ₩1,227 | ₩1,241 | ₩1,201 | ₩1,241 | +1.09% | 6천 |
|---|
| 2026.07.22 | ₩1,214 | ₩1,334 | ₩1,174 | ₩1,241 | +2.20% | 1.1만 |
|---|
| 2026.07.21 | ₩1,241 | ₩1,307 | ₩1,201 | ₩1,254 | +1.08% | 7.2천 |
|---|
| 2026.07.20 | ₩1,334 | ₩1,347 | ₩1,067 | ₩1,281 | -4.00% | 1.6만 |
|---|
| 2026.07.17 | ₩1,347 | ₩1,361 | ₩1,267 | ₩1,334 | -0.99% | 6.5천 |
|---|
| 2026.07.16 | ₩1,361 | ₩1,441 | ₩1,201 | ₩1,321 | -2.94% | 5만 |
|---|
| 2026.07.15 | ₩1,334 | ₩1,387 | ₩1,334 | ₩1,347 | +1.00% | 1.3만 |
|---|
| 2026.07.14 | ₩1,494 | ₩1,507 | ₩1,334 | ₩1,334 | -10.71% | 2만 |
|---|
| 2026.07.13 | ₩1,534 | ₩1,534 | ₩1,414 | ₩1,427 | -6.96% | 7.2천 |
|---|
| 2026.07.10 | ₩1,534 | ₩1,534 | ₩1,374 | ₩1,441 | -6.09% | 1.3만 |
|---|
| 2026.07.09 | ₩1,507 | ₩1,521 | ₩1,507 | ₩1,521 | +0.88% | 7.3천 |
|---|
| 2026.07.08 | ₩1,721 | ₩1,721 | ₩1,561 | ₩1,601 | -6.98% | 2.3만 |
|---|
| 2026.07.07 | ₩1,761 | ₩1,854 | ₩1,601 | ₩1,788 | +1.52% | 14만 |
|---|
| 2026.07.06 | ₩1,801 | ₩1,841 | ₩1,681 | ₩1,761 | -2.22% | 1.5만 |
|---|
| 2026.07.02 | ₩1,894 | ₩1,894 | ₩1,707 | ₩1,774 | -6.34% | 4.1만 |
|---|
| 2026.07.01 | ₩1,748 | ₩1,748 | ₩1,614 | ₩1,721 | -1.53% | 1.7만 |
|---|
| 2026.06.30 | ₩1,761 | ₩1,761 | ₩1,694 | ₩1,694 | -3.79% | 1.3만 |
|---|
| 2026.06.29 | ₩1,667 | ₩1,788 | ₩1,507 | ₩1,761 | +5.60% | 1.6만 |
|---|
| 2026.06.26 | ₩1,414 | ₩1,788 | ₩1,401 | ₩1,667 | +17.92% | 6.5만 |
|---|
| 2026.06.25 | ₩1,507 | ₩1,601 | ₩1,401 | ₩1,401 | -7.08% | 1.9만 |
|---|
| 2026.06.24 | ₩1,694 | ₩1,894 | ₩1,481 | ₩1,507 | -11.02% | 3.8만 |
|---|
| 2026.06.23 | ₩1,734 | ₩1,734 | ₩1,654 | ₩1,681 | -3.08% | 8.3천 |
|---|
| 2026.06.22 | ₩1,814 | ₩1,841 | ₩1,667 | ₩1,721 | -5.15% | 9.5천 |
|---|
| 2026.06.18 | ₩1,894 | ₩2,348 | ₩1,748 | ₩1,801 | -4.93% | 5.2만 |
|---|
| 2026.06.17 | ₩2,041 | ₩2,041 | ₩1,814 | ₩1,934 | -5.23% | 2.8만 |
|---|
| 2026.06.16 | ₩2,188 | ₩2,374 | ₩1,961 | ₩1,961 | -10.37% | 2.7만 |
|---|
| 2026.06.15 | ₩2,334 | ₩2,548 | ₩2,174 | ₩2,174 | -6.86% | 3.6만 |
|---|
| 2026.06.12 | ₩2,281 | ₩2,908 | ₩2,174 | ₩2,268 | -0.58% | 4.7만 |
|---|
| 2026.06.11 | ₩2,201 | ₩2,388 | ₩2,201 | ₩2,268 | +3.03% | 1.5만 |
|---|
| 2026.06.10 | ₩2,401 | ₩2,401 | ₩2,174 | ₩2,174 | -9.44% | 1.4만 |
|---|
| 2026.06.09 | ₩2,268 | ₩2,308 | ₩2,148 | ₩2,241 | -1.18% | 9.3천 |
|---|
| 2026.06.08 | ₩2,268 | ₩2,294 | ₩2,028 | ₩2,294 | +1.18% | 1만 |
|---|
| 2026.06.05 | ₩2,388 | ₩2,401 | ₩2,174 | ₩2,214 | -7.26% | 6.9만 |
|---|
| 2026.06.04 | ₩2,414 | ₩2,481 | ₩2,334 | ₩2,374 | -1.66% | 1만 |
|---|
| 2026.06.03 | ₩2,468 | ₩2,615 | ₩2,468 | ₩2,535 | +2.70% | 1.1만 |
|---|
| 2026.06.02 | ₩2,414 | ₩2,535 | ₩2,401 | ₩2,468 | +2.21% | 1.2만 |
|---|
| 2026.06.01 | ₩2,294 | ₩2,481 | ₩2,268 | ₩2,414 | +5.23% | 2만 |
|---|
| 2026.05.29 | ₩2,201 | ₩2,281 | ₩2,068 | ₩2,281 | +3.64% | 2.3만 |
|---|
| 2026.05.28 | ₩2,495 | ₩2,495 | ₩2,241 | ₩2,348 | -5.88% | 2.1만 |
|---|
| 2026.05.27 | ₩2,428 | ₩2,508 | ₩2,281 | ₩2,495 | +2.75% | 1.7만 |
|---|
| 2026.05.26 | ₩2,054 | ₩2,535 | ₩1,988 | ₩2,414 | +17.53% | 3.9만 |
|---|
| 2026.05.22 | ₩2,188 | ₩2,188 | ₩1,894 | ₩2,121 | -3.05% | 9.4만 |
|---|
| 2026.05.21 | ₩2,281 | ₩2,348 | ₩2,068 | ₩2,161 | -5.26% | 4.9만 |
|---|
| 2026.05.20 | ₩2,495 | ₩2,588 | ₩2,214 | ₩2,254 | -9.63% | 5만 |
|---|
| 2026.05.19 | ₩2,668 | ₩2,681 | ₩2,374 | ₩2,548 | -4.50% | 7만 |
|---|
| 2026.05.18 | ₩2,535 | ₩2,908 | ₩2,334 | ₩2,521 | -0.53% | 6.7만 |
|---|
| 2026.05.15 | ₩2,548 | ₩3,215 | ₩2,535 | ₩2,535 | -0.52% | 9.2만 |
|---|
| 2026.05.14 | ₩2,588 | ₩3,188 | ₩2,428 | ₩2,428 | -6.19% | 3.8만 |
|---|
| 2026.05.13 | ₩2,708 | ₩3,175 | ₩2,161 | ₩2,388 | -11.82% | 8.5만 |
|---|
| 2026.05.12 | ₩3,815 | ₩3,828 | ₩3,242 | ₩3,335 | -12.59% | 3만 |
|---|
| 2026.05.11 | ₩4,029 | ₩4,029 | ₩3,682 | ₩3,748 | -6.95% | 1.4만 |
|---|
| 2026.05.08 | ₩4,309 | ₩4,375 | ₩3,935 | ₩3,989 | -7.43% | 1.8만 |
|---|
| 2026.05.07 | ₩5,096 | ₩5,096 | ₩4,202 | ₩4,389 | -13.87% | 1.3만 |
|---|
| 2026.05.06 | ₩4,736 | ₩4,789 | ₩4,656 | ₩4,656 | -1.69% | 6.4천 |
|---|
| 2026.05.05 | ₩4,829 | ₩4,882 | ₩4,202 | ₩4,722 | -2.21% | 3.1만 |
|---|
| 2026.05.04 | ₩4,936 | ₩4,936 | ₩4,229 | ₩4,669 | -5.41% | 1.8만 |
|---|
| 2026.05.01 | ₩4,816 | ₩5,603 | ₩4,816 | ₩4,936 | +2.49% | 1.4만 |
|---|
| 2026.04.30 | ₩4,802 | ₩5,483 | ₩4,202 | ₩4,829 | +0.56% | 11.8만 |
|---|
| 2026.04.29 | ₩4,856 | ₩5,469 | ₩4,202 | ₩4,936 | +1.65% | 3.9만 |
|---|
| 2026.04.28 | ₩5,336 | ₩5,403 | ₩4,829 | ₩4,882 | -8.50% | 2만 |
|---|
| 2026.04.27 | ₩5,136 | ₩5,202 | ₩4,936 | ₩4,989 | -2.86% | 8.5천 |
|---|
| 2026.04.24 | ₩5,136 | ₩5,309 | ₩5,016 | ₩5,256 | +2.34% | 3.8천 |
|---|
| 2026.04.23 | ₩5,136 | ₩5,336 | ₩4,802 | ₩5,002 | -2.60% | 1.2만 |
|---|
| 2026.04.22 | ₩5,122 | ₩5,256 | ₩4,762 | ₩5,149 | +0.52% | 9.4천 |
|---|
| 2026.04.21 | ₩5,416 | ₩5,416 | ₩5,416 | ₩5,416 | 0.00% | 2.5천 |
|---|
| 2026.04.20 | ₩5,483 | ₩5,483 | ₩5,136 | ₩5,336 | -2.68% | 6.7천 |
|---|
| 2026.04.17 | ₩5,509 | ₩5,616 | ₩5,069 | ₩5,283 | -4.12% | 1.3만 |
|---|
| 2026.04.16 | ₩5,629 | ₩5,683 | ₩5,336 | ₩5,656 | +0.47% | 1만 |
|---|
| 2026.04.15 | ₩5,669 | ₩5,803 | ₩5,469 | ₩5,803 | +2.35% | 1.4만 |
|---|
| 2026.04.14 | ₩5,403 | ₩5,789 | ₩5,296 | ₩5,789 | +7.16% | 1.6만 |
|---|
| 2026.04.13 | ₩5,243 | ₩5,709 | ₩4,962 | ₩5,456 | +4.07% | 7.1천 |
|---|
| 2026.04.10 | ₩4,829 | ₩5,496 | ₩4,669 | ₩5,109 | +5.80% | 2.5만 |
|---|
| 2026.04.09 | ₩5,016 | ₩5,269 | ₩4,976 | ₩5,029 | +0.27% | 5.3천 |
|---|
| 2026.04.08 | ₩5,349 | ₩5,349 | ₩5,029 | ₩5,042 | -5.74% | 7.7천 |
|---|
| 2026.04.07 | ₩5,283 | ₩5,616 | ₩5,029 | ₩5,216 | -1.26% | 1.3만 |
|---|
| 2026.04.06 | ₩4,989 | ₩4,989 | ₩4,909 | ₩4,909 | -1.60% | 3.9천 |
|---|
| 2026.04.02 | ₩5,069 | ₩5,603 | ₩4,802 | ₩5,016 | -1.05% | 3.1만 |
|---|
| 2026.04.01 | ₩4,669 | ₩5,656 | ₩4,602 | ₩5,082 | +8.86% | 1.5만 |
|---|
| 2026.03.31 | ₩4,669 | ₩5,216 | ₩4,509 | ₩4,842 | +3.71% | 1.3만 |
|---|
| 2026.03.30 | ₩4,869 | ₩4,869 | ₩4,709 | ₩4,709 | -3.29% | 3.8천 |
|---|
| 2026.03.27 | ₩4,069 | ₩4,989 | ₩3,869 | ₩4,989 | +22.62% | 3.4만 |
|---|
| 2026.03.26 | ₩4,789 | ₩4,789 | ₩3,882 | ₩3,882 | -18.94% | 4.3만 |
|---|
| 2026.03.25 | ₩5,603 | ₩6,203 | ₩4,589 | ₩4,842 | -13.57% | 5.5만 |
|---|
| 2026.03.24 | ₩6,670 | ₩6,670 | ₩5,869 | ₩5,883 | -11.80% | 4.2만 |
|---|
| 2026.03.23 | ₩6,670 | ₩7,123 | ₩6,070 | ₩6,616 | -0.80% | 7.9만 |
|---|
| 2026.03.20 | ₩6,710 | ₩7,964 | ₩5,776 | ₩6,003 | -10.54% | 28.9만 |
|---|
| 2026.03.19 | ₩6,470 | ₩6,883 | ₩5,763 | ₩6,563 | +1.44% | 3.8만 |
|---|
| 2026.03.18 | ₩6,083 | ₩6,657 | ₩5,723 | ₩6,270 | +3.07% | 4.5만 |
|---|
| 2026.03.17 | ₩6,070 | ₩7,150 | ₩5,629 | ₩6,070 | 0.00% | 7.7만 |
|---|
| 2026.03.16 | ₩5,576 | ₩5,909 | ₩5,189 | ₩5,896 | +5.74% | 9.7만 |
|---|
| 2026.03.13 | ₩4,789 | ₩5,509 | ₩4,682 | ₩5,469 | +14.21% | 5.9만 |
|---|
| 2026.03.12 | ₩4,522 | ₩5,096 | ₩4,335 | ₩4,922 | +8.85% | 7.3만 |
|---|
| 2026.03.11 | ₩3,695 | ₩4,856 | ₩3,695 | ₩4,549 | +23.10% | 5.2만 |
|---|
| 2026.03.10 | ₩3,508 | ₩3,962 | ₩3,162 | ₩3,895 | +11.03% | 8.2만 |
|---|
| 2026.03.09 | ₩3,188 | ₩3,722 | ₩2,935 | ₩3,575 | +12.13% | 3.4만 |
|---|
| 2026.03.06 | ₩3,041 | ₩3,162 | ₩3,001 | ₩3,081 | +1.32% | 1.1만 |
|---|
| 2026.03.05 | ₩3,068 | ₩3,081 | ₩3,068 | ₩3,081 | +0.43% | 3.6천 |
|---|
| 2026.03.04 | ₩3,162 | ₩3,162 | ₩2,748 | ₩2,908 | -8.02% | 3.9만 |
|---|
| 2026.03.03 | ₩2,935 | ₩3,135 | ₩2,788 | ₩2,881 | -1.82% | 1.4만 |
|---|
| 2026.03.02 | ₩3,215 | ₩3,215 | ₩2,948 | ₩3,041 | -5.39% | 1.7만 |
|---|
| 2026.02.27 | ₩3,148 | ₩3,162 | ₩3,148 | ₩3,162 | +0.42% | 3.9천 |
|---|
| 2026.02.26 | ₩3,148 | ₩3,175 | ₩2,948 | ₩3,162 | +0.42% | 1.4만 |
|---|
| 2026.02.25 | ₩3,175 | ₩3,215 | ₩2,948 | ₩3,028 | -4.62% | 1.8만 |
|---|
| 2026.02.24 | ₩3,015 | ₩3,468 | ₩2,988 | ₩2,988 | -0.88% | 4.2만 |
|---|
| 2026.02.23 | ₩2,721 | ₩3,188 | ₩2,721 | ₩3,135 | +15.20% | 2.1만 |
|---|
| 2026.02.20 | ₩2,748 | ₩2,855 | ₩2,668 | ₩2,761 | +0.49% | 2.3만 |
|---|
| 2026.02.19 | ₩2,695 | ₩2,855 | ₩2,641 | ₩2,735 | +1.49% | 1.7만 |
|---|
| 2026.02.18 | ₩2,708 | ₩2,921 | ₩2,548 | ₩2,735 | +0.99% | 4.7만 |
|---|
| 2026.02.17 | ₩3,148 | ₩3,148 | ₩2,655 | ₩2,668 | -15.25% | 1.5만 |
|---|
| 2026.02.13 | ₩2,828 | ₩2,935 | ₩2,761 | ₩2,935 | +3.77% | 1.1만 |
|---|
| 2026.02.12 | ₩2,961 | ₩3,028 | ₩2,801 | ₩2,828 | -4.50% | 3.6천 |
|---|
| 2026.02.11 | ₩2,761 | ₩2,908 | ₩2,668 | ₩2,695 | -2.42% | 6.2천 |
|---|
| 2026.02.10 | ₩2,855 | ₩2,948 | ₩2,775 | ₩2,775 | -2.80% | 1.7만 |
|---|
| 2026.02.09 | ₩2,908 | ₩3,081 | ₩2,841 | ₩2,868 | -1.38% | 2만 |
|---|
| 2026.02.06 | ₩3,015 | ₩3,068 | ₩2,735 | ₩2,895 | -3.98% | 3.4만 |
|---|
| 2026.02.05 | ₩2,988 | ₩3,001 | ₩2,668 | ₩2,761 | -7.59% | 1.6만 |
|---|
| 2026.02.04 | ₩3,135 | ₩3,348 | ₩2,775 | ₩2,775 | -11.49% | 3.2만 |
|---|
| 2026.02.03 | ₩3,015 | ₩3,295 | ₩2,801 | ₩2,828 | -6.19% | 2.2만 |
|---|
| 2026.02.02 | ₩3,202 | ₩3,282 | ₩3,015 | ₩3,041 | -5.00% | 1.7만 |
|---|
| 2026.01.30 | ₩3,508 | ₩3,522 | ₩3,081 | ₩3,175 | -9.51% | 1.5만 |
|---|
| 2026.01.29 | ₩3,415 | ₩3,642 | ₩3,295 | ₩3,482 | +1.95% | 2.4만 |
|---|
| 2026.01.28 | ₩3,428 | ₩3,588 | ₩2,908 | ₩3,322 | -3.11% | 2만 |
|---|
| 2026.01.27 | ₩3,735 | ₩3,735 | ₩3,162 | ₩3,548 | -5.00% | 2.4만 |
|---|
| 2026.01.26 | ₩3,322 | ₩3,735 | ₩3,148 | ₩3,628 | +9.24% | 3.9만 |
|---|
| 2026.01.23 | ₩3,028 | ₩3,402 | ₩2,921 | ₩3,308 | +9.25% | 3.3만 |
|---|
| 2026.01.22 | ₩3,001 | ₩3,081 | ₩2,815 | ₩2,908 | -3.11% | 2.4만 |
|---|
| 2026.01.21 | ₩2,975 | ₩3,188 | ₩2,868 | ₩2,988 | +0.45% | 3.2만 |
|---|
| 2026.01.20 | ₩2,801 | ₩3,442 | ₩2,801 | ₩3,001 | +7.14% | 6.4만 |
|---|
| 2026.01.16 | ₩2,815 | ₩3,081 | ₩2,615 | ₩2,895 | +2.84% | 3.5만 |
|---|
| 2026.01.15 | ₩2,921 | ₩2,921 | ₩2,708 | ₩2,721 | -6.85% | 1.3만 |
|---|
| 2026.01.14 | ₩2,868 | ₩2,988 | ₩2,761 | ₩2,788 | -2.79% | 1.6만 |
|---|
| 2026.01.13 | ₩2,935 | ₩3,162 | ₩2,668 | ₩2,935 | 0.00% | 1.9만 |
|---|
| 2026.01.12 | ₩3,001 | ₩3,068 | ₩2,695 | ₩2,748 | -8.44% | 1.6만 |
|---|
| 2026.01.09 | ₩3,121 | ₩3,335 | ₩2,841 | ₩2,868 | -8.12% | 4.8만 |
|---|
| 2026.01.08 | ₩3,148 | ₩3,242 | ₩2,801 | ₩3,202 | +1.69% | 3.2만 |
|---|
| 2026.01.07 | ₩2,948 | ₩3,642 | ₩2,855 | ₩3,068 | +4.07% | 20.6만 |
|---|
| 2026.01.06 | ₩2,855 | ₩2,988 | ₩2,788 | ₩2,841 | -0.47% | 1.3만 |
|---|
| 2026.01.05 | ₩2,815 | ₩2,908 | ₩2,615 | ₩2,908 | +3.32% | 1.5만 |
|---|
| 2026.01.02 | ₩2,855 | ₩3,041 | ₩2,334 | ₩2,801 | -1.87% | 4.8만 |
|---|
| 2025.12.31 | ₩2,921 | ₩2,935 | ₩2,788 | ₩2,801 | -4.11% | 1.1만 |
|---|
| 2025.12.30 | ₩3,068 | ₩3,268 | ₩2,815 | ₩2,828 | -7.83% | 1.8만 |
|---|
| 2025.12.29 | ₩3,482 | ₩3,482 | ₩2,948 | ₩3,068 | -11.88% | 1.7만 |
|---|
| 2025.12.26 | ₩3,628 | ₩3,722 | ₩3,375 | ₩3,468 | -4.41% | 1.7만 |
|---|
| 2025.12.24 | ₩3,655 | ₩3,748 | ₩3,575 | ₩3,642 | -0.36% | 1.3만 |
|---|
| 2025.12.23 | ₩3,869 | ₩3,882 | ₩3,602 | ₩3,655 | -5.52% | 1.2만 |
|---|
| 2025.12.22 | ₩4,002 | ₩4,175 | ₩3,748 | ₩3,828 | -4.33% | 2.6만 |
|---|
| 2025.12.19 | ₩3,615 | ₩3,922 | ₩3,468 | ₩3,815 | +5.54% | 7.3만 |
|---|
| 2025.12.18 | ₩4,429 | ₩4,522 | ₩3,575 | ₩3,628 | -18.07% | 7.6만 |
|---|
| 2025.12.17 | ₩4,709 | ₩4,709 | ₩4,269 | ₩4,282 | -9.07% | 5.6만 |
|---|
| 2025.12.16 | ₩4,549 | ₩4,856 | ₩4,535 | ₩4,576 | +0.59% | 5.8만 |
|---|
| 2025.12.15 | ₩4,669 | ₩4,869 | ₩4,495 | ₩4,535 | -2.86% | 5.9만 |
|---|
| 2025.12.12 | ₩4,522 | ₩5,122 | ₩4,442 | ₩4,749 | +5.01% | 9.2만 |
|---|
| 2025.12.11 | ₩4,189 | ₩4,789 | ₩4,109 | ₩4,722 | +12.74% | 12.4만 |
|---|
| 2025.12.10 | ₩4,402 | ₩4,402 | ₩4,015 | ₩4,162 | -5.45% | 12만 |
|---|
| 2025.12.09 | ₩4,122 | ₩4,442 | ₩4,042 | ₩4,229 | +2.59% | 20.8만 |
|---|
| 2025.12.08 | ₩4,415 | ₩4,415 | ₩4,002 | ₩4,309 | -2.42% | 28.9만 |
|---|
| 2025.12.05 | ₩4,015 | ₩4,722 | ₩3,869 | ₩4,095 | +1.99% | 43.2만 |
|---|
| 2025.12.04 | ₩8,471 | ₩8,537 | ₩8,431 | ₩8,471 | 0.00% | 1.2천 |
|---|
| 2025.12.03 | ₩8,404 | ₩9,338 | ₩7,283 | ₩8,564 | +1.90% | 7.8천 |
|---|
| 2025.12.02 | ₩8,471 | ₩8,471 | ₩8,391 | ₩8,391 | -0.94% | 700 |
|---|
| 2025.12.01 | ₩8,524 | ₩8,524 | ₩7,964 | ₩8,431 | -1.10% | 2천 |
|---|
| 2025.11.28 | ₩6,803 | ₩6,803 | ₩6,803 | ₩6,803 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩6,803 | ₩8,404 | ₩6,803 | ₩6,803 | 0.00% | 500 |
|---|
| 2025.11.25 | ₩8,671 | ₩8,671 | ₩8,671 | ₩8,671 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩8,337 | ₩8,551 | ₩7,870 | ₩8,551 | +2.56% | 2.3만 |
|---|
| 2025.11.21 | ₩7,337 | ₩8,337 | ₩7,337 | ₩8,337 | +13.64% | 1.6천 |
|---|
| 2025.11.20 | ₩8,471 | ₩8,471 | ₩5,776 | ₩7,110 | -16.06% | 5.9천 |
|---|
| 2025.11.19 | ₩8,671 | ₩8,671 | ₩8,471 | ₩8,604 | -0.77% | 2.2천 |
|---|
| 2025.11.18 | ₩9,591 | ₩9,591 | ₩8,537 | ₩8,537 | -10.99% | 5.4천 |
|---|
| 2025.11.17 | ₩9,338 | ₩9,711 | ₩9,338 | ₩9,591 | +2.71% | 5천 |
|---|
| 2025.11.14 | ₩9,805 | ₩9,805 | ₩9,605 | ₩9,618 | -1.90% | 5.8천 |
|---|
| 2025.11.13 | ₩9,805 | ₩9,885 | ₩9,805 | ₩9,885 | +0.82% | 1.1천 |
|---|
| 2025.11.12 | ₩9,885 | ₩9,885 | ₩9,885 | ₩9,885 | 0.00% | 1천 |
|---|
| 2025.11.11 | ₩10,058 | ₩10,058 | ₩10,058 | ₩10,058 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩9,978 | ₩10,071 | ₩9,751 | ₩10,058 | +0.80% | 3.6천 |
|---|
| 2025.11.07 | ₩9,871 | ₩10,005 | ₩9,871 | ₩10,005 | +1.35% | 800 |
|---|
| 2025.11.06 | ₩9,938 | ₩9,938 | ₩9,938 | ₩9,938 | 0.00% | 1.1천 |
|---|
| 2025.11.05 | ₩10,245 | ₩10,245 | ₩9,938 | ₩9,938 | -2.99% | 1.2천 |
|---|
| 2025.11.04 | ₩10,018 | ₩10,018 | ₩9,738 | ₩9,738 | -2.80% | 2.6천 |
|---|
| 2025.11.03 | ₩10,672 | ₩10,672 | ₩10,005 | ₩10,005 | -6.25% | 2.1천 |
|---|
| 2025.10.31 | ₩9,925 | ₩16,008 | ₩9,925 | ₩16,008 | +61.29% | 1.8천 |
|---|
| 2025.10.30 | ₩10,085 | ₩10,085 | ₩10,005 | ₩10,005 | -0.79% | 1.9천 |
|---|
| 2025.10.29 | ₩10,005 | ₩10,165 | ₩10,005 | ₩10,005 | 0.00% | 383 |
|---|
| 2025.10.28 | ₩10,165 | ₩10,165 | ₩9,925 | ₩9,925 | -2.36% | 350 |
|---|
| 2025.10.27 | ₩9,525 | ₩10,165 | ₩9,525 | ₩10,165 | +6.72% | 1.1천 |
|---|
| 2025.10.24 | ₩9,605 | ₩10,165 | ₩9,525 | ₩9,525 | -0.83% | 8.3천 |
|---|
| 2025.10.23 | ₩9,204 | ₩9,605 | ₩9,044 | ₩9,605 | +4.35% | 2.6천 |
|---|
| 2025.10.22 | ₩9,284 | ₩9,605 | ₩9,284 | ₩9,605 | +3.45% | 1.8천 |
|---|
| 2025.10.21 | ₩9,925 | ₩9,925 | ₩8,164 | ₩9,605 | -3.23% | 4.9천 |
|---|
| 2025.10.20 | ₩9,765 | ₩9,925 | ₩9,765 | ₩9,925 | +1.64% | 233 |
|---|
| 2025.10.17 | ₩9,605 | ₩9,925 | ₩9,605 | ₩9,925 | +3.33% | 1.1천 |
|---|
| 2025.10.16 | ₩9,445 | ₩10,005 | ₩8,244 | ₩9,605 | +1.69% | 2.5천 |
|---|
| 2025.10.15 | ₩8,404 | ₩9,765 | ₩8,324 | ₩9,525 | +13.33% | 8.4천 |
|---|
| 2025.10.14 | ₩8,484 | ₩8,484 | ₩8,164 | ₩8,324 | -1.89% | 2.6천 |
|---|
| 2025.10.13 | ₩8,244 | ₩9,044 | ₩8,084 | ₩8,244 | 0.00% | 2.1천 |
|---|
| 2025.10.10 | ₩8,484 | ₩9,044 | ₩8,164 | ₩8,484 | 0.00% | 4.6천 |
|---|