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 | ₩868 | ₩908 | ₩802 | ₩855 | -1.54% | 3.2만 |
| 2026.10.08 | ₩908 | ₩908 | ₩842 | ₩868 | -4.41% | 2.2만 |
| 2026.10.07 | ₩895 | ₩908 | ₩842 | ₩842 | -5.97% | 3.3만 |
| 2026.10.06 | ₩895 | ₩922 | ₩882 | ₩908 | +1.49% | 2.3만 |
| 2026.10.05 | ₩895 | ₩949 | ₩882 | ₩895 | 0.00% | 8.2천 |
| 2026.10.02 | ₩895 | ₩935 | ₩868 | ₩935 | +4.48% | 3.2만 |
| 2026.10.01 | ₩882 | ₩962 | ₩882 | ₩895 | +1.52% | 3.5만 |
| 2026.09.30 | ₩855 | ₩895 | ₩828 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩882 |
| +3.13% |
| 3.5만 |
| 2026.09.29 | ₩842 | ₩895 | ₩802 | ₩842 | 0.00% | 4만 |
|---|
| 2026.09.28 | ₩882 | ₩922 | ₩828 | ₩842 | -4.55% | 11.8만 |
|---|
| 2026.09.25 | ₩882 | ₩989 | ₩828 | ₩868 | -1.52% | 8.8만 |
|---|
| 2026.09.24 | ₩815 | ₩949 | ₩815 | ₩868 | +6.56% | 18.5만 |
|---|
| 2026.09.23 | ₩828 | ₩855 | ₩748 | ₩842 | +1.61% | 22.9만 |
|---|
| 2026.09.22 | ₩855 | ₩895 | ₩815 | ₩842 | -1.56% | 19.5만 |
|---|
| 2026.09.21 | ₩1,069 | ₩1,149 | ₩842 | ₩855 | -20.00% | 36.2만 |
|---|
| 2026.09.18 | ₩1,082 | ₩1,202 | ₩935 | ₩1,042 | -3.70% | 65.2만 |
|---|
| 2026.09.17 | ₩1,149 | ₩1,216 | ₩1,042 | ₩1,055 | -8.14% | 21.2만 |
|---|
| 2026.09.16 | ₩1,202 | ₩1,242 | ₩1,029 | ₩1,069 | -11.11% | 48.2만 |
|---|
| 2026.09.15 | ₩949 | ₩1,176 | ₩949 | ₩1,136 | +19.72% | 82.5만 |
|---|
| 2026.09.14 | ₩1,122 | ₩1,483 | ₩842 | ₩989 | -11.90% | 52.4만 |
|---|
| 2026.09.11 | ₩1,202 | ₩1,202 | ₩1,122 | ₩1,136 | -5.56% | 7.5천 |
|---|
| 2026.09.10 | ₩1,136 | ₩1,176 | ₩1,122 | ₩1,162 | +2.35% | 4.1천 |
|---|
| 2026.09.09 | ₩1,189 | ₩1,229 | ₩1,122 | ₩1,202 | +1.12% | 3.8천 |
|---|
| 2026.09.08 | ₩1,242 | ₩1,283 | ₩1,242 | ₩1,242 | 0.00% | 1.9천 |
|---|
| 2026.09.04 | ₩1,269 | ₩1,323 | ₩1,202 | ₩1,283 | +1.05% | 8.2천 |
|---|
| 2026.09.03 | ₩1,176 | ₩1,283 | ₩1,122 | ₩1,229 | +4.55% | 1.9만 |
|---|
| 2026.09.02 | ₩1,096 | ₩1,229 | ₩1,069 | ₩1,216 | +10.98% | 5.1만 |
|---|
| 2026.09.01 | ₩1,189 | ₩1,229 | ₩1,122 | ₩1,162 | -2.25% | 75.2만 |
|---|
| 2026.08.31 | ₩1,296 | ₩1,336 | ₩1,269 | ₩1,269 | -2.06% | 7.4천 |
|---|
| 2026.08.28 | ₩1,296 | ₩1,470 | ₩1,269 | ₩1,269 | -2.06% | 2.3만 |
|---|
| 2026.08.27 | ₩1,283 | ₩1,376 | ₩1,256 | ₩1,309 | +2.08% | 1.1만 |
|---|
| 2026.08.26 | ₩1,429 | ₩1,429 | ₩1,242 | ₩1,376 | -3.74% | 3.8만 |
|---|
| 2026.08.25 | ₩1,416 | ₩2,552 | ₩1,069 | ₩1,429 | +0.94% | 151.3만 |
|---|
| 2026.08.24 | ₩1,349 | ₩1,470 | ₩1,336 | ₩1,403 | +3.96% | 1.9만 |
|---|
| 2026.08.21 | ₩1,363 | ₩1,536 | ₩1,336 | ₩1,336 | -1.96% | 4.8천 |
|---|
| 2026.08.20 | ₩1,389 | ₩1,389 | ₩1,336 | ₩1,336 | -3.85% | 1.5천 |
|---|
| 2026.08.19 | ₩1,563 | ₩1,563 | ₩1,483 | ₩1,483 | -5.13% | 2.9천 |
|---|
| 2026.08.18 | ₩1,536 | ₩1,590 | ₩1,443 | ₩1,563 | +1.74% | 2만 |
|---|
| 2026.08.17 | ₩1,242 | ₩1,590 | ₩1,216 | ₩1,429 | +15.05% | 3.8만 |
|---|
| 2026.08.14 | ₩1,229 | ₩1,269 | ₩1,149 | ₩1,229 | 0.00% | 6.6천 |
|---|
| 2026.08.13 | ₩1,162 | ₩1,229 | ₩1,136 | ₩1,229 | +5.75% | 2.9천 |
|---|
| 2026.08.12 | ₩1,162 | ₩1,242 | ₩1,136 | ₩1,189 | +2.30% | 3.3천 |
|---|
| 2026.08.11 | ₩1,189 | ₩1,256 | ₩1,082 | ₩1,256 | +5.62% | 1만 |
|---|
| 2026.08.10 | ₩1,096 | ₩1,122 | ₩1,069 | ₩1,109 | +1.22% | 4.9천 |
|---|
| 2026.08.07 | ₩1,002 | ₩1,136 | ₩1,002 | ₩1,136 | +13.33% | 4.5천 |
|---|
| 2026.08.06 | ₩1,122 | ₩1,122 | ₩975 | ₩1,029 | -8.33% | 2.6만 |
|---|
| 2026.08.05 | ₩1,042 | ₩1,256 | ₩1,029 | ₩1,136 | +8.97% | 2.1만 |
|---|
| 2026.08.04 | ₩1,189 | ₩1,189 | ₩1,055 | ₩1,055 | -11.24% | 1.7만 |
|---|
| 2026.08.03 | ₩1,189 | ₩1,189 | ₩1,082 | ₩1,149 | -3.37% | 2.1만 |
|---|
| 2026.07.31 | ₩1,122 | ₩1,122 | ₩1,109 | ₩1,109 | -1.19% | 7.9천 |
|---|
| 2026.07.30 | ₩1,082 | ₩1,109 | ₩1,082 | ₩1,109 | +2.47% | 5.9천 |
|---|
| 2026.07.29 | ₩1,149 | ₩1,189 | ₩1,109 | ₩1,109 | -3.49% | 4천 |
|---|
| 2026.07.28 | ₩1,176 | ₩1,242 | ₩1,176 | ₩1,202 | +2.27% | 1.2만 |
|---|
| 2026.07.27 | ₩1,242 | ₩1,269 | ₩1,229 | ₩1,229 | -1.08% | 9.7천 |
|---|
| 2026.07.24 | ₩1,242 | ₩1,283 | ₩1,242 | ₩1,242 | 0.00% | 2.7천 |
|---|
| 2026.07.23 | ₩1,229 | ₩1,242 | ₩1,202 | ₩1,242 | +1.09% | 6천 |
|---|
| 2026.07.22 | ₩1,216 | ₩1,336 | ₩1,176 | ₩1,242 | +2.20% | 1.1만 |
|---|
| 2026.07.21 | ₩1,242 | ₩1,309 | ₩1,202 | ₩1,256 | +1.08% | 7.2천 |
|---|
| 2026.07.20 | ₩1,336 | ₩1,349 | ₩1,069 | ₩1,283 | -4.00% | 1.6만 |
|---|
| 2026.07.17 | ₩1,349 | ₩1,363 | ₩1,269 | ₩1,336 | -0.99% | 6.5천 |
|---|
| 2026.07.16 | ₩1,363 | ₩1,443 | ₩1,202 | ₩1,323 | -2.94% | 5만 |
|---|
| 2026.07.15 | ₩1,336 | ₩1,389 | ₩1,336 | ₩1,349 | +1.00% | 1.3만 |
|---|
| 2026.07.14 | ₩1,496 | ₩1,510 | ₩1,336 | ₩1,336 | -10.71% | 2만 |
|---|
| 2026.07.13 | ₩1,536 | ₩1,536 | ₩1,416 | ₩1,429 | -6.96% | 7.2천 |
|---|
| 2026.07.10 | ₩1,536 | ₩1,536 | ₩1,376 | ₩1,443 | -6.09% | 1.3만 |
|---|
| 2026.07.09 | ₩1,510 | ₩1,523 | ₩1,510 | ₩1,523 | +0.88% | 7.3천 |
|---|
| 2026.07.08 | ₩1,723 | ₩1,723 | ₩1,563 | ₩1,603 | -6.98% | 2.3만 |
|---|
| 2026.07.07 | ₩1,763 | ₩1,857 | ₩1,603 | ₩1,790 | +1.52% | 14만 |
|---|
| 2026.07.06 | ₩1,804 | ₩1,844 | ₩1,683 | ₩1,763 | -2.22% | 1.5만 |
|---|
| 2026.07.02 | ₩1,897 | ₩1,897 | ₩1,710 | ₩1,777 | -6.34% | 4.1만 |
|---|
| 2026.07.01 | ₩1,750 | ₩1,750 | ₩1,617 | ₩1,723 | -1.53% | 1.7만 |
|---|
| 2026.06.30 | ₩1,763 | ₩1,763 | ₩1,697 | ₩1,697 | -3.79% | 1.3만 |
|---|
| 2026.06.29 | ₩1,670 | ₩1,790 | ₩1,510 | ₩1,763 | +5.60% | 1.6만 |
|---|
| 2026.06.26 | ₩1,416 | ₩1,790 | ₩1,403 | ₩1,670 | +17.92% | 6.5만 |
|---|
| 2026.06.25 | ₩1,510 | ₩1,603 | ₩1,403 | ₩1,403 | -7.08% | 1.9만 |
|---|
| 2026.06.24 | ₩1,697 | ₩1,897 | ₩1,483 | ₩1,510 | -11.02% | 3.8만 |
|---|
| 2026.06.23 | ₩1,737 | ₩1,737 | ₩1,657 | ₩1,683 | -3.08% | 8.3천 |
|---|
| 2026.06.22 | ₩1,817 | ₩1,844 | ₩1,670 | ₩1,723 | -5.15% | 9.5천 |
|---|
| 2026.06.18 | ₩1,897 | ₩2,351 | ₩1,750 | ₩1,804 | -4.93% | 5.2만 |
|---|
| 2026.06.17 | ₩2,044 | ₩2,044 | ₩1,817 | ₩1,937 | -5.23% | 2.8만 |
|---|
| 2026.06.16 | ₩2,191 | ₩2,378 | ₩1,964 | ₩1,964 | -10.37% | 2.7만 |
|---|
| 2026.06.15 | ₩2,338 | ₩2,552 | ₩2,178 | ₩2,178 | -6.86% | 3.6만 |
|---|
| 2026.06.12 | ₩2,285 | ₩2,912 | ₩2,178 | ₩2,271 | -0.58% | 4.7만 |
|---|
| 2026.06.11 | ₩2,204 | ₩2,391 | ₩2,204 | ₩2,271 | +3.03% | 1.5만 |
|---|
| 2026.06.10 | ₩2,405 | ₩2,405 | ₩2,178 | ₩2,178 | -9.44% | 1.4만 |
|---|
| 2026.06.09 | ₩2,271 | ₩2,311 | ₩2,151 | ₩2,244 | -1.18% | 9.3천 |
|---|
| 2026.06.08 | ₩2,271 | ₩2,298 | ₩2,031 | ₩2,298 | +1.18% | 1만 |
|---|
| 2026.06.05 | ₩2,391 | ₩2,405 | ₩2,178 | ₩2,218 | -7.26% | 6.9만 |
|---|
| 2026.06.04 | ₩2,418 | ₩2,485 | ₩2,338 | ₩2,378 | -1.66% | 1만 |
|---|
| 2026.06.03 | ₩2,472 | ₩2,619 | ₩2,472 | ₩2,538 | +2.70% | 1.1만 |
|---|
| 2026.06.02 | ₩2,418 | ₩2,538 | ₩2,405 | ₩2,472 | +2.21% | 1.2만 |
|---|
| 2026.06.01 | ₩2,298 | ₩2,485 | ₩2,271 | ₩2,418 | +5.23% | 2만 |
|---|
| 2026.05.29 | ₩2,204 | ₩2,285 | ₩2,071 | ₩2,285 | +3.64% | 2.3만 |
|---|
| 2026.05.28 | ₩2,498 | ₩2,498 | ₩2,244 | ₩2,351 | -5.88% | 2.1만 |
|---|
| 2026.05.27 | ₩2,431 | ₩2,512 | ₩2,285 | ₩2,498 | +2.75% | 1.7만 |
|---|
| 2026.05.26 | ₩2,057 | ₩2,538 | ₩1,991 | ₩2,418 | +17.53% | 3.9만 |
|---|
| 2026.05.22 | ₩2,191 | ₩2,191 | ₩1,897 | ₩2,124 | -3.05% | 9.4만 |
|---|
| 2026.05.21 | ₩2,285 | ₩2,351 | ₩2,071 | ₩2,164 | -5.26% | 4.9만 |
|---|
| 2026.05.20 | ₩2,498 | ₩2,592 | ₩2,218 | ₩2,258 | -9.63% | 5만 |
|---|
| 2026.05.19 | ₩2,672 | ₩2,685 | ₩2,378 | ₩2,552 | -4.50% | 7만 |
|---|
| 2026.05.18 | ₩2,538 | ₩2,912 | ₩2,338 | ₩2,525 | -0.53% | 6.7만 |
|---|
| 2026.05.15 | ₩2,552 | ₩3,220 | ₩2,538 | ₩2,538 | -0.52% | 9.2만 |
|---|
| 2026.05.14 | ₩2,592 | ₩3,193 | ₩2,431 | ₩2,431 | -6.19% | 3.8만 |
|---|
| 2026.05.13 | ₩2,712 | ₩3,180 | ₩2,164 | ₩2,391 | -11.82% | 8.5만 |
|---|
| 2026.05.12 | ₩3,821 | ₩3,834 | ₩3,246 | ₩3,340 | -12.59% | 3만 |
|---|
| 2026.05.11 | ₩4,035 | ₩4,035 | ₩3,687 | ₩3,754 | -6.95% | 1.4만 |
|---|
| 2026.05.08 | ₩4,315 | ₩4,382 | ₩3,941 | ₩3,995 | -7.43% | 1.8만 |
|---|
| 2026.05.07 | ₩5,103 | ₩5,103 | ₩4,208 | ₩4,395 | -13.87% | 1.3만 |
|---|
| 2026.05.06 | ₩4,743 | ₩4,796 | ₩4,663 | ₩4,663 | -1.69% | 6.4천 |
|---|
| 2026.05.05 | ₩4,836 | ₩4,890 | ₩4,208 | ₩4,729 | -2.21% | 3.1만 |
|---|
| 2026.05.04 | ₩4,943 | ₩4,943 | ₩4,235 | ₩4,676 | -5.41% | 1.8만 |
|---|
| 2026.05.01 | ₩4,823 | ₩5,611 | ₩4,823 | ₩4,943 | +2.49% | 1.4만 |
|---|
| 2026.04.30 | ₩4,810 | ₩5,491 | ₩4,208 | ₩4,836 | +0.56% | 11.8만 |
|---|
| 2026.04.29 | ₩4,863 | ₩5,478 | ₩4,208 | ₩4,943 | +1.65% | 3.9만 |
|---|
| 2026.04.28 | ₩5,344 | ₩5,411 | ₩4,836 | ₩4,890 | -8.50% | 2만 |
|---|
| 2026.04.27 | ₩5,144 | ₩5,210 | ₩4,943 | ₩4,997 | -2.86% | 8.5천 |
|---|
| 2026.04.24 | ₩5,144 | ₩5,317 | ₩5,023 | ₩5,264 | +2.34% | 3.8천 |
|---|
| 2026.04.23 | ₩5,144 | ₩5,344 | ₩4,810 | ₩5,010 | -2.60% | 1.2만 |
|---|
| 2026.04.22 | ₩5,130 | ₩5,264 | ₩4,769 | ₩5,157 | +0.52% | 9.4천 |
|---|
| 2026.04.21 | ₩5,424 | ₩5,424 | ₩5,424 | ₩5,424 | 0.00% | 2.5천 |
|---|
| 2026.04.20 | ₩5,491 | ₩5,491 | ₩5,144 | ₩5,344 | -2.68% | 6.7천 |
|---|
| 2026.04.17 | ₩5,518 | ₩5,624 | ₩5,077 | ₩5,290 | -4.12% | 1.3만 |
|---|
| 2026.04.16 | ₩5,638 | ₩5,691 | ₩5,344 | ₩5,665 | +0.47% | 1만 |
|---|
| 2026.04.15 | ₩5,678 | ₩5,812 | ₩5,478 | ₩5,812 | +2.35% | 1.4만 |
|---|
| 2026.04.14 | ₩5,411 | ₩5,798 | ₩5,304 | ₩5,798 | +7.16% | 1.6만 |
|---|
| 2026.04.13 | ₩5,250 | ₩5,718 | ₩4,970 | ₩5,464 | +4.07% | 7.1천 |
|---|
| 2026.04.10 | ₩4,836 | ₩5,504 | ₩4,676 | ₩5,117 | +5.80% | 2.5만 |
|---|
| 2026.04.09 | ₩5,023 | ₩5,277 | ₩4,983 | ₩5,037 | +0.27% | 5.3천 |
|---|
| 2026.04.08 | ₩5,357 | ₩5,357 | ₩5,037 | ₩5,050 | -5.74% | 7.7천 |
|---|
| 2026.04.07 | ₩5,290 | ₩5,624 | ₩5,037 | ₩5,224 | -1.26% | 1.3만 |
|---|
| 2026.04.06 | ₩4,997 | ₩4,997 | ₩4,916 | ₩4,916 | -1.60% | 3.9천 |
|---|
| 2026.04.02 | ₩5,077 | ₩5,611 | ₩4,810 | ₩5,023 | -1.05% | 3.1만 |
|---|
| 2026.04.01 | ₩4,676 | ₩5,665 | ₩4,609 | ₩5,090 | +8.86% | 1.5만 |
|---|
| 2026.03.31 | ₩4,676 | ₩5,224 | ₩4,516 | ₩4,850 | +3.71% | 1.3만 |
|---|
| 2026.03.30 | ₩4,876 | ₩4,876 | ₩4,716 | ₩4,716 | -3.29% | 3.8천 |
|---|
| 2026.03.27 | ₩4,075 | ₩4,997 | ₩3,874 | ₩4,997 | +22.62% | 3.4만 |
|---|
| 2026.03.26 | ₩4,796 | ₩4,796 | ₩3,888 | ₩3,888 | -18.94% | 4.3만 |
|---|
| 2026.03.25 | ₩5,611 | ₩6,212 | ₩4,596 | ₩4,850 | -13.57% | 5.5만 |
|---|
| 2026.03.24 | ₩6,680 | ₩6,680 | ₩5,878 | ₩5,892 | -11.80% | 4.2만 |
|---|
| 2026.03.23 | ₩6,680 | ₩7,134 | ₩6,079 | ₩6,626 | -0.80% | 7.9만 |
|---|
| 2026.03.20 | ₩6,720 | ₩7,976 | ₩5,785 | ₩6,012 | -10.54% | 28.9만 |
|---|
| 2026.03.19 | ₩6,480 | ₩6,894 | ₩5,771 | ₩6,573 | +1.44% | 3.8만 |
|---|
| 2026.03.18 | ₩6,092 | ₩6,667 | ₩5,731 | ₩6,279 | +3.07% | 4.5만 |
|---|
| 2026.03.17 | ₩6,079 | ₩7,161 | ₩5,638 | ₩6,079 | 0.00% | 7.7만 |
|---|
| 2026.03.16 | ₩5,584 | ₩5,918 | ₩5,197 | ₩5,905 | +5.74% | 9.7만 |
|---|
| 2026.03.13 | ₩4,796 | ₩5,518 | ₩4,689 | ₩5,478 | +14.21% | 5.9만 |
|---|
| 2026.03.12 | ₩4,529 | ₩5,103 | ₩4,342 | ₩4,930 | +8.85% | 7.3만 |
|---|
| 2026.03.11 | ₩3,701 | ₩4,863 | ₩3,701 | ₩4,556 | +23.10% | 5.2만 |
|---|
| 2026.03.10 | ₩3,514 | ₩3,968 | ₩3,166 | ₩3,901 | +11.03% | 8.2만 |
|---|
| 2026.03.09 | ₩3,193 | ₩3,727 | ₩2,939 | ₩3,580 | +12.13% | 3.4만 |
|---|
| 2026.03.06 | ₩3,046 | ₩3,166 | ₩3,006 | ₩3,086 | +1.32% | 1.1만 |
|---|
| 2026.03.05 | ₩3,073 | ₩3,086 | ₩3,073 | ₩3,086 | +0.43% | 3.6천 |
|---|
| 2026.03.04 | ₩3,166 | ₩3,166 | ₩2,752 | ₩2,912 | -8.02% | 3.9만 |
|---|
| 2026.03.03 | ₩2,939 | ₩3,140 | ₩2,792 | ₩2,886 | -1.82% | 1.4만 |
|---|
| 2026.03.02 | ₩3,220 | ₩3,220 | ₩2,953 | ₩3,046 | -5.39% | 1.7만 |
|---|
| 2026.02.27 | ₩3,153 | ₩3,166 | ₩3,153 | ₩3,166 | +0.42% | 3.9천 |
|---|
| 2026.02.26 | ₩3,153 | ₩3,180 | ₩2,953 | ₩3,166 | +0.42% | 1.4만 |
|---|
| 2026.02.25 | ₩3,180 | ₩3,220 | ₩2,953 | ₩3,033 | -4.62% | 1.8만 |
|---|
| 2026.02.24 | ₩3,019 | ₩3,474 | ₩2,993 | ₩2,993 | -0.88% | 4.2만 |
|---|
| 2026.02.23 | ₩2,725 | ₩3,193 | ₩2,725 | ₩3,140 | +15.20% | 2.1만 |
|---|
| 2026.02.20 | ₩2,752 | ₩2,859 | ₩2,672 | ₩2,765 | +0.49% | 2.3만 |
|---|
| 2026.02.19 | ₩2,699 | ₩2,859 | ₩2,645 | ₩2,739 | +1.49% | 1.7만 |
|---|
| 2026.02.18 | ₩2,712 | ₩2,926 | ₩2,552 | ₩2,739 | +0.99% | 4.7만 |
|---|
| 2026.02.17 | ₩3,153 | ₩3,153 | ₩2,659 | ₩2,672 | -15.25% | 1.5만 |
|---|
| 2026.02.13 | ₩2,832 | ₩2,939 | ₩2,765 | ₩2,939 | +3.77% | 1.1만 |
|---|
| 2026.02.12 | ₩2,966 | ₩3,033 | ₩2,806 | ₩2,832 | -4.50% | 3.6천 |
|---|
| 2026.02.11 | ₩2,765 | ₩2,912 | ₩2,672 | ₩2,699 | -2.42% | 6.2천 |
|---|
| 2026.02.10 | ₩2,859 | ₩2,953 | ₩2,779 | ₩2,779 | -2.80% | 1.7만 |
|---|
| 2026.02.09 | ₩2,912 | ₩3,086 | ₩2,846 | ₩2,872 | -1.38% | 2만 |
|---|
| 2026.02.06 | ₩3,019 | ₩3,073 | ₩2,739 | ₩2,899 | -3.98% | 3.4만 |
|---|
| 2026.02.05 | ₩2,993 | ₩3,006 | ₩2,672 | ₩2,765 | -7.59% | 1.6만 |
|---|
| 2026.02.04 | ₩3,140 | ₩3,353 | ₩2,779 | ₩2,779 | -11.49% | 3.2만 |
|---|
| 2026.02.03 | ₩3,019 | ₩3,300 | ₩2,806 | ₩2,832 | -6.19% | 2.2만 |
|---|
| 2026.02.02 | ₩3,206 | ₩3,287 | ₩3,019 | ₩3,046 | -5.00% | 1.7만 |
|---|
| 2026.01.30 | ₩3,514 | ₩3,527 | ₩3,086 | ₩3,180 | -9.51% | 1.5만 |
|---|
| 2026.01.29 | ₩3,420 | ₩3,647 | ₩3,300 | ₩3,487 | +1.95% | 2.4만 |
|---|
| 2026.01.28 | ₩3,433 | ₩3,594 | ₩2,912 | ₩3,327 | -3.11% | 2만 |
|---|
| 2026.01.27 | ₩3,741 | ₩3,741 | ₩3,166 | ₩3,554 | -5.00% | 2.4만 |
|---|
| 2026.01.26 | ₩3,327 | ₩3,741 | ₩3,153 | ₩3,634 | +9.24% | 3.9만 |
|---|
| 2026.01.23 | ₩3,033 | ₩3,407 | ₩2,926 | ₩3,313 | +9.25% | 3.3만 |
|---|
| 2026.01.22 | ₩3,006 | ₩3,086 | ₩2,819 | ₩2,912 | -3.11% | 2.4만 |
|---|
| 2026.01.21 | ₩2,979 | ₩3,193 | ₩2,872 | ₩2,993 | +0.45% | 3.2만 |
|---|
| 2026.01.20 | ₩2,806 | ₩3,447 | ₩2,806 | ₩3,006 | +7.14% | 6.4만 |
|---|
| 2026.01.16 | ₩2,819 | ₩3,086 | ₩2,619 | ₩2,899 | +2.84% | 3.5만 |
|---|
| 2026.01.15 | ₩2,926 | ₩2,926 | ₩2,712 | ₩2,725 | -6.85% | 1.3만 |
|---|
| 2026.01.14 | ₩2,872 | ₩2,993 | ₩2,765 | ₩2,792 | -2.79% | 1.6만 |
|---|
| 2026.01.13 | ₩2,939 | ₩3,166 | ₩2,672 | ₩2,939 | 0.00% | 1.9만 |
|---|
| 2026.01.12 | ₩3,006 | ₩3,073 | ₩2,699 | ₩2,752 | -8.44% | 1.6만 |
|---|
| 2026.01.09 | ₩3,126 | ₩3,340 | ₩2,846 | ₩2,872 | -8.12% | 4.8만 |
|---|
| 2026.01.08 | ₩3,153 | ₩3,246 | ₩2,806 | ₩3,206 | +1.69% | 3.2만 |
|---|
| 2026.01.07 | ₩2,953 | ₩3,647 | ₩2,859 | ₩3,073 | +4.07% | 20.6만 |
|---|
| 2026.01.06 | ₩2,859 | ₩2,993 | ₩2,792 | ₩2,846 | -0.47% | 1.3만 |
|---|
| 2026.01.05 | ₩2,819 | ₩2,912 | ₩2,619 | ₩2,912 | +3.32% | 1.5만 |
|---|
| 2026.01.02 | ₩2,859 | ₩3,046 | ₩2,338 | ₩2,806 | -1.87% | 4.8만 |
|---|
| 2025.12.31 | ₩2,926 | ₩2,939 | ₩2,792 | ₩2,806 | -4.11% | 1.1만 |
|---|
| 2025.12.30 | ₩3,073 | ₩3,273 | ₩2,819 | ₩2,832 | -7.83% | 1.8만 |
|---|
| 2025.12.29 | ₩3,487 | ₩3,487 | ₩2,953 | ₩3,073 | -11.88% | 1.7만 |
|---|
| 2025.12.26 | ₩3,634 | ₩3,727 | ₩3,380 | ₩3,474 | -4.41% | 1.7만 |
|---|
| 2025.12.24 | ₩3,661 | ₩3,754 | ₩3,580 | ₩3,647 | -0.36% | 1.3만 |
|---|
| 2025.12.23 | ₩3,874 | ₩3,888 | ₩3,607 | ₩3,661 | -5.52% | 1.2만 |
|---|
| 2025.12.22 | ₩4,008 | ₩4,182 | ₩3,754 | ₩3,834 | -4.33% | 2.6만 |
|---|
| 2025.12.19 | ₩3,621 | ₩3,928 | ₩3,474 | ₩3,821 | +5.54% | 7.3만 |
|---|
| 2025.12.18 | ₩4,435 | ₩4,529 | ₩3,580 | ₩3,634 | -18.07% | 7.6만 |
|---|
| 2025.12.17 | ₩4,716 | ₩4,716 | ₩4,275 | ₩4,288 | -9.07% | 5.6만 |
|---|
| 2025.12.16 | ₩4,556 | ₩4,863 | ₩4,542 | ₩4,582 | +0.59% | 5.8만 |
|---|
| 2025.12.15 | ₩4,676 | ₩4,876 | ₩4,502 | ₩4,542 | -2.86% | 5.9만 |
|---|
| 2025.12.12 | ₩4,529 | ₩5,130 | ₩4,449 | ₩4,756 | +5.01% | 9.2만 |
|---|
| 2025.12.11 | ₩4,195 | ₩4,796 | ₩4,115 | ₩4,729 | +12.74% | 12.4만 |
|---|
| 2025.12.10 | ₩4,409 | ₩4,409 | ₩4,021 | ₩4,168 | -5.45% | 12만 |
|---|
| 2025.12.09 | ₩4,128 | ₩4,449 | ₩4,048 | ₩4,235 | +2.59% | 20.8만 |
|---|
| 2025.12.08 | ₩4,422 | ₩4,422 | ₩4,008 | ₩4,315 | -2.42% | 28.9만 |
|---|
| 2025.12.05 | ₩4,021 | ₩4,729 | ₩3,874 | ₩4,101 | +1.99% | 43.2만 |
|---|
| 2025.12.04 | ₩8,483 | ₩8,550 | ₩8,443 | ₩8,483 | 0.00% | 1.2천 |
|---|
| 2025.12.03 | ₩8,417 | ₩9,352 | ₩7,294 | ₩8,577 | +1.90% | 7.8천 |
|---|
| 2025.12.02 | ₩8,483 | ₩8,483 | ₩8,403 | ₩8,403 | -0.94% | 700 |
|---|
| 2025.12.01 | ₩8,537 | ₩8,537 | ₩7,976 | ₩8,443 | -1.10% | 2천 |
|---|
| 2025.11.28 | ₩6,813 | ₩6,813 | ₩6,813 | ₩6,813 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩6,813 | ₩8,417 | ₩6,813 | ₩6,813 | 0.00% | 500 |
|---|
| 2025.11.25 | ₩8,684 | ₩8,684 | ₩8,684 | ₩8,684 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩8,350 | ₩8,564 | ₩7,882 | ₩8,564 | +2.56% | 2.3만 |
|---|
| 2025.11.21 | ₩7,348 | ₩8,350 | ₩7,348 | ₩8,350 | +13.64% | 1.6천 |
|---|
| 2025.11.20 | ₩8,483 | ₩8,483 | ₩5,785 | ₩7,121 | -16.06% | 5.9천 |
|---|
| 2025.11.19 | ₩8,684 | ₩8,684 | ₩8,483 | ₩8,617 | -0.77% | 2.2천 |
|---|
| 2025.11.18 | ₩9,606 | ₩9,606 | ₩8,550 | ₩8,550 | -10.99% | 5.4천 |
|---|
| 2025.11.17 | ₩9,352 | ₩9,726 | ₩9,352 | ₩9,606 | +2.71% | 5천 |
|---|
| 2025.11.14 | ₩9,819 | ₩9,819 | ₩9,619 | ₩9,632 | -1.90% | 5.8천 |
|---|
| 2025.11.13 | ₩9,819 | ₩9,900 | ₩9,819 | ₩9,900 | +0.82% | 1.1천 |
|---|
| 2025.11.12 | ₩9,900 | ₩9,900 | ₩9,900 | ₩9,900 | 0.00% | 1천 |
|---|
| 2025.11.11 | ₩10,073 | ₩10,073 | ₩10,073 | ₩10,073 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩9,993 | ₩10,087 | ₩9,766 | ₩10,073 | +0.80% | 3.6천 |
|---|
| 2025.11.07 | ₩9,886 | ₩10,020 | ₩9,886 | ₩10,020 | +1.35% | 800 |
|---|
| 2025.11.06 | ₩9,953 | ₩9,953 | ₩9,953 | ₩9,953 | 0.00% | 1.1천 |
|---|
| 2025.11.05 | ₩10,260 | ₩10,260 | ₩9,953 | ₩9,953 | -2.99% | 1.2천 |
|---|
| 2025.11.04 | ₩10,033 | ₩10,033 | ₩9,753 | ₩9,753 | -2.80% | 2.6천 |
|---|
| 2025.11.03 | ₩10,688 | ₩10,688 | ₩10,020 | ₩10,020 | -6.25% | 2.1천 |
|---|
| 2025.10.31 | ₩9,940 | ₩16,032 | ₩9,940 | ₩16,032 | +61.29% | 1.8천 |
|---|
| 2025.10.30 | ₩10,100 | ₩10,100 | ₩10,020 | ₩10,020 | -0.79% | 1.9천 |
|---|
| 2025.10.29 | ₩10,020 | ₩10,180 | ₩10,020 | ₩10,020 | 0.00% | 383 |
|---|
| 2025.10.28 | ₩10,180 | ₩10,180 | ₩9,940 | ₩9,940 | -2.36% | 350 |
|---|
| 2025.10.27 | ₩9,539 | ₩10,180 | ₩9,539 | ₩10,180 | +6.72% | 1.1천 |
|---|
| 2025.10.24 | ₩9,619 | ₩10,180 | ₩9,539 | ₩9,539 | -0.83% | 8.3천 |
|---|
| 2025.10.23 | ₩9,218 | ₩9,619 | ₩9,058 | ₩9,619 | +4.35% | 2.6천 |
|---|
| 2025.10.22 | ₩9,298 | ₩9,619 | ₩9,298 | ₩9,619 | +3.45% | 1.8천 |
|---|
| 2025.10.21 | ₩9,940 | ₩9,940 | ₩8,176 | ₩9,619 | -3.23% | 4.9천 |
|---|
| 2025.10.20 | ₩9,779 | ₩9,940 | ₩9,779 | ₩9,940 | +1.64% | 233 |
|---|
| 2025.10.17 | ₩9,619 | ₩9,940 | ₩9,619 | ₩9,940 | +3.33% | 1.1천 |
|---|
| 2025.10.16 | ₩9,459 | ₩10,020 | ₩8,256 | ₩9,619 | +1.69% | 2.5천 |
|---|
| 2025.10.15 | ₩8,417 | ₩9,779 | ₩8,337 | ₩9,539 | +13.33% | 8.4천 |
|---|
| 2025.10.14 | ₩8,497 | ₩8,497 | ₩8,176 | ₩8,337 | -1.89% | 2.6천 |
|---|
| 2025.10.13 | ₩8,256 | ₩9,058 | ₩8,096 | ₩8,256 | 0.00% | 2.1천 |
|---|
| 2025.10.10 | ₩8,497 | ₩9,058 | ₩8,176 | ₩8,497 | 0.00% | 4.6천 |
|---|