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 | ₩872 | ₩912 | ₩805 | ₩859 | -1.54% | 3.2만 |
| 2026.10.08 | ₩912 | ₩912 | ₩845 | ₩872 | -4.41% | 2.2만 |
| 2026.10.07 | ₩899 | ₩912 | ₩845 | ₩845 | -5.97% | 3.3만 |
| 2026.10.06 | ₩899 | ₩926 | ₩885 | ₩912 | +1.49% | 2.3만 |
| 2026.10.05 | ₩899 | ₩952 | ₩885 | ₩899 | 0.00% | 8.2천 |
| 2026.10.02 | ₩899 | ₩939 | ₩872 | ₩939 | +4.48% | 3.2만 |
| 2026.10.01 | ₩885 | ₩966 | ₩885 | ₩899 | +1.52% | 3.5만 |
| 2026.09.30 | ₩859 | ₩899 | ₩832 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩885 |
| +3.13% |
| 3.5만 |
| 2026.09.29 | ₩845 | ₩899 | ₩805 | ₩845 | 0.00% | 4만 |
|---|
| 2026.09.28 | ₩885 | ₩926 | ₩832 | ₩845 | -4.55% | 11.8만 |
|---|
| 2026.09.25 | ₩885 | ₩993 | ₩832 | ₩872 | -1.52% | 8.8만 |
|---|
| 2026.09.24 | ₩818 | ₩952 | ₩818 | ₩872 | +6.56% | 18.5만 |
|---|
| 2026.09.23 | ₩832 | ₩859 | ₩751 | ₩845 | +1.61% | 22.9만 |
|---|
| 2026.09.22 | ₩859 | ₩899 | ₩818 | ₩845 | -1.56% | 19.5만 |
|---|
| 2026.09.21 | ₩1,073 | ₩1,154 | ₩845 | ₩859 | -20.00% | 36.2만 |
|---|
| 2026.09.18 | ₩1,087 | ₩1,207 | ₩939 | ₩1,046 | -3.70% | 65.2만 |
|---|
| 2026.09.17 | ₩1,154 | ₩1,221 | ₩1,046 | ₩1,060 | -8.14% | 21.2만 |
|---|
| 2026.09.16 | ₩1,207 | ₩1,248 | ₩1,033 | ₩1,073 | -11.11% | 48.2만 |
|---|
| 2026.09.15 | ₩952 | ₩1,180 | ₩952 | ₩1,140 | +19.72% | 82.5만 |
|---|
| 2026.09.14 | ₩1,127 | ₩1,489 | ₩845 | ₩993 | -11.90% | 52.4만 |
|---|
| 2026.09.11 | ₩1,207 | ₩1,207 | ₩1,127 | ₩1,140 | -5.56% | 7.5천 |
|---|
| 2026.09.10 | ₩1,140 | ₩1,180 | ₩1,127 | ₩1,167 | +2.35% | 4.1천 |
|---|
| 2026.09.09 | ₩1,194 | ₩1,234 | ₩1,127 | ₩1,207 | +1.12% | 3.8천 |
|---|
| 2026.09.08 | ₩1,248 | ₩1,288 | ₩1,248 | ₩1,248 | 0.00% | 1.9천 |
|---|
| 2026.09.04 | ₩1,274 | ₩1,328 | ₩1,207 | ₩1,288 | +1.05% | 8.2천 |
|---|
| 2026.09.03 | ₩1,180 | ₩1,288 | ₩1,127 | ₩1,234 | +4.55% | 1.9만 |
|---|
| 2026.09.02 | ₩1,100 | ₩1,234 | ₩1,073 | ₩1,221 | +10.98% | 5.1만 |
|---|
| 2026.09.01 | ₩1,194 | ₩1,234 | ₩1,127 | ₩1,167 | -2.25% | 75.2만 |
|---|
| 2026.08.31 | ₩1,301 | ₩1,341 | ₩1,274 | ₩1,274 | -2.06% | 7.4천 |
|---|
| 2026.08.28 | ₩1,301 | ₩1,476 | ₩1,274 | ₩1,274 | -2.06% | 2.3만 |
|---|
| 2026.08.27 | ₩1,288 | ₩1,382 | ₩1,261 | ₩1,315 | +2.08% | 1.1만 |
|---|
| 2026.08.26 | ₩1,435 | ₩1,435 | ₩1,248 | ₩1,382 | -3.74% | 3.8만 |
|---|
| 2026.08.25 | ₩1,422 | ₩2,562 | ₩1,073 | ₩1,435 | +0.94% | 151.3만 |
|---|
| 2026.08.24 | ₩1,355 | ₩1,476 | ₩1,341 | ₩1,409 | +3.96% | 1.9만 |
|---|
| 2026.08.21 | ₩1,368 | ₩1,543 | ₩1,341 | ₩1,341 | -1.96% | 4.8천 |
|---|
| 2026.08.20 | ₩1,395 | ₩1,395 | ₩1,341 | ₩1,341 | -3.85% | 1.5천 |
|---|
| 2026.08.19 | ₩1,569 | ₩1,569 | ₩1,489 | ₩1,489 | -5.13% | 2.9천 |
|---|
| 2026.08.18 | ₩1,543 | ₩1,596 | ₩1,449 | ₩1,569 | +1.74% | 2만 |
|---|
| 2026.08.17 | ₩1,248 | ₩1,596 | ₩1,221 | ₩1,435 | +15.05% | 3.8만 |
|---|
| 2026.08.14 | ₩1,234 | ₩1,274 | ₩1,154 | ₩1,234 | 0.00% | 6.6천 |
|---|
| 2026.08.13 | ₩1,167 | ₩1,234 | ₩1,140 | ₩1,234 | +5.75% | 2.9천 |
|---|
| 2026.08.12 | ₩1,167 | ₩1,248 | ₩1,140 | ₩1,194 | +2.30% | 3.3천 |
|---|
| 2026.08.11 | ₩1,194 | ₩1,261 | ₩1,087 | ₩1,261 | +5.62% | 1만 |
|---|
| 2026.08.10 | ₩1,100 | ₩1,127 | ₩1,073 | ₩1,113 | +1.22% | 4.9천 |
|---|
| 2026.08.07 | ₩1,006 | ₩1,140 | ₩1,006 | ₩1,140 | +13.33% | 4.5천 |
|---|
| 2026.08.06 | ₩1,127 | ₩1,127 | ₩979 | ₩1,033 | -8.33% | 2.6만 |
|---|
| 2026.08.05 | ₩1,046 | ₩1,261 | ₩1,033 | ₩1,140 | +8.97% | 2.1만 |
|---|
| 2026.08.04 | ₩1,194 | ₩1,194 | ₩1,060 | ₩1,060 | -11.24% | 1.7만 |
|---|
| 2026.08.03 | ₩1,194 | ₩1,194 | ₩1,087 | ₩1,154 | -3.37% | 2.1만 |
|---|
| 2026.07.31 | ₩1,127 | ₩1,127 | ₩1,113 | ₩1,113 | -1.19% | 7.9천 |
|---|
| 2026.07.30 | ₩1,087 | ₩1,113 | ₩1,087 | ₩1,113 | +2.47% | 5.9천 |
|---|
| 2026.07.29 | ₩1,154 | ₩1,194 | ₩1,113 | ₩1,113 | -3.49% | 4천 |
|---|
| 2026.07.28 | ₩1,180 | ₩1,248 | ₩1,180 | ₩1,207 | +2.27% | 1.2만 |
|---|
| 2026.07.27 | ₩1,248 | ₩1,274 | ₩1,234 | ₩1,234 | -1.08% | 9.7천 |
|---|
| 2026.07.24 | ₩1,248 | ₩1,288 | ₩1,248 | ₩1,248 | 0.00% | 2.7천 |
|---|
| 2026.07.23 | ₩1,234 | ₩1,248 | ₩1,207 | ₩1,248 | +1.09% | 6천 |
|---|
| 2026.07.22 | ₩1,221 | ₩1,341 | ₩1,180 | ₩1,248 | +2.20% | 1.1만 |
|---|
| 2026.07.21 | ₩1,248 | ₩1,315 | ₩1,207 | ₩1,261 | +1.08% | 7.2천 |
|---|
| 2026.07.20 | ₩1,341 | ₩1,355 | ₩1,073 | ₩1,288 | -4.00% | 1.6만 |
|---|
| 2026.07.17 | ₩1,355 | ₩1,368 | ₩1,274 | ₩1,341 | -0.99% | 6.5천 |
|---|
| 2026.07.16 | ₩1,368 | ₩1,449 | ₩1,207 | ₩1,328 | -2.94% | 5만 |
|---|
| 2026.07.15 | ₩1,341 | ₩1,395 | ₩1,341 | ₩1,355 | +1.00% | 1.3만 |
|---|
| 2026.07.14 | ₩1,502 | ₩1,516 | ₩1,341 | ₩1,341 | -10.71% | 2만 |
|---|
| 2026.07.13 | ₩1,543 | ₩1,543 | ₩1,422 | ₩1,435 | -6.96% | 7.2천 |
|---|
| 2026.07.10 | ₩1,543 | ₩1,543 | ₩1,382 | ₩1,449 | -6.09% | 1.3만 |
|---|
| 2026.07.09 | ₩1,516 | ₩1,529 | ₩1,516 | ₩1,529 | +0.88% | 7.3천 |
|---|
| 2026.07.08 | ₩1,730 | ₩1,730 | ₩1,569 | ₩1,610 | -6.98% | 2.3만 |
|---|
| 2026.07.07 | ₩1,771 | ₩1,865 | ₩1,610 | ₩1,798 | +1.52% | 14만 |
|---|
| 2026.07.06 | ₩1,811 | ₩1,851 | ₩1,690 | ₩1,771 | -2.22% | 1.5만 |
|---|
| 2026.07.02 | ₩1,905 | ₩1,905 | ₩1,717 | ₩1,784 | -6.34% | 4.1만 |
|---|
| 2026.07.01 | ₩1,757 | ₩1,757 | ₩1,623 | ₩1,730 | -1.53% | 1.7만 |
|---|
| 2026.06.30 | ₩1,771 | ₩1,771 | ₩1,704 | ₩1,704 | -3.79% | 1.3만 |
|---|
| 2026.06.29 | ₩1,677 | ₩1,798 | ₩1,516 | ₩1,771 | +5.60% | 1.6만 |
|---|
| 2026.06.26 | ₩1,422 | ₩1,798 | ₩1,409 | ₩1,677 | +17.92% | 6.5만 |
|---|
| 2026.06.25 | ₩1,516 | ₩1,610 | ₩1,409 | ₩1,409 | -7.08% | 1.9만 |
|---|
| 2026.06.24 | ₩1,704 | ₩1,905 | ₩1,489 | ₩1,516 | -11.02% | 3.8만 |
|---|
| 2026.06.23 | ₩1,744 | ₩1,744 | ₩1,663 | ₩1,690 | -3.08% | 8.3천 |
|---|
| 2026.06.22 | ₩1,824 | ₩1,851 | ₩1,677 | ₩1,730 | -5.15% | 9.5천 |
|---|
| 2026.06.18 | ₩1,905 | ₩2,361 | ₩1,757 | ₩1,811 | -4.93% | 5.2만 |
|---|
| 2026.06.17 | ₩2,052 | ₩2,052 | ₩1,824 | ₩1,945 | -5.23% | 2.8만 |
|---|
| 2026.06.16 | ₩2,200 | ₩2,388 | ₩1,972 | ₩1,972 | -10.37% | 2.7만 |
|---|
| 2026.06.15 | ₩2,348 | ₩2,562 | ₩2,187 | ₩2,187 | -6.86% | 3.6만 |
|---|
| 2026.06.12 | ₩2,294 | ₩2,924 | ₩2,187 | ₩2,280 | -0.58% | 4.7만 |
|---|
| 2026.06.11 | ₩2,213 | ₩2,401 | ₩2,213 | ₩2,280 | +3.03% | 1.5만 |
|---|
| 2026.06.10 | ₩2,415 | ₩2,415 | ₩2,187 | ₩2,187 | -9.44% | 1.4만 |
|---|
| 2026.06.09 | ₩2,280 | ₩2,321 | ₩2,160 | ₩2,254 | -1.18% | 9.3천 |
|---|
| 2026.06.08 | ₩2,280 | ₩2,307 | ₩2,039 | ₩2,307 | +1.18% | 1만 |
|---|
| 2026.06.05 | ₩2,401 | ₩2,415 | ₩2,187 | ₩2,227 | -7.26% | 6.9만 |
|---|
| 2026.06.04 | ₩2,428 | ₩2,495 | ₩2,348 | ₩2,388 | -1.66% | 1만 |
|---|
| 2026.06.03 | ₩2,482 | ₩2,629 | ₩2,482 | ₩2,549 | +2.70% | 1.1만 |
|---|
| 2026.06.02 | ₩2,428 | ₩2,549 | ₩2,415 | ₩2,482 | +2.21% | 1.2만 |
|---|
| 2026.06.01 | ₩2,307 | ₩2,495 | ₩2,280 | ₩2,428 | +5.23% | 2만 |
|---|
| 2026.05.29 | ₩2,213 | ₩2,294 | ₩2,079 | ₩2,294 | +3.64% | 2.3만 |
|---|
| 2026.05.28 | ₩2,509 | ₩2,509 | ₩2,254 | ₩2,361 | -5.88% | 2.1만 |
|---|
| 2026.05.27 | ₩2,441 | ₩2,522 | ₩2,294 | ₩2,509 | +2.75% | 1.7만 |
|---|
| 2026.05.26 | ₩2,066 | ₩2,549 | ₩1,999 | ₩2,428 | +17.53% | 3.9만 |
|---|
| 2026.05.22 | ₩2,200 | ₩2,200 | ₩1,905 | ₩2,133 | -3.05% | 9.4만 |
|---|
| 2026.05.21 | ₩2,294 | ₩2,361 | ₩2,079 | ₩2,173 | -5.26% | 4.9만 |
|---|
| 2026.05.20 | ₩2,509 | ₩2,602 | ₩2,227 | ₩2,267 | -9.63% | 5만 |
|---|
| 2026.05.19 | ₩2,683 | ₩2,696 | ₩2,388 | ₩2,562 | -4.50% | 7만 |
|---|
| 2026.05.18 | ₩2,549 | ₩2,924 | ₩2,348 | ₩2,535 | -0.53% | 6.7만 |
|---|
| 2026.05.15 | ₩2,562 | ₩3,233 | ₩2,549 | ₩2,549 | -0.52% | 9.2만 |
|---|
| 2026.05.14 | ₩2,602 | ₩3,206 | ₩2,441 | ₩2,441 | -6.19% | 3.8만 |
|---|
| 2026.05.13 | ₩2,723 | ₩3,193 | ₩2,173 | ₩2,401 | -11.82% | 8.5만 |
|---|
| 2026.05.12 | ₩3,837 | ₩3,850 | ₩3,260 | ₩3,354 | -12.59% | 3만 |
|---|
| 2026.05.11 | ₩4,051 | ₩4,051 | ₩3,702 | ₩3,769 | -6.95% | 1.4만 |
|---|
| 2026.05.08 | ₩4,333 | ₩4,400 | ₩3,957 | ₩4,011 | -7.43% | 1.8만 |
|---|
| 2026.05.07 | ₩5,124 | ₩5,124 | ₩4,226 | ₩4,413 | -13.87% | 1.3만 |
|---|
| 2026.05.06 | ₩4,762 | ₩4,816 | ₩4,682 | ₩4,682 | -1.69% | 6.4천 |
|---|
| 2026.05.05 | ₩4,856 | ₩4,910 | ₩4,226 | ₩4,749 | -2.21% | 3.1만 |
|---|
| 2026.05.04 | ₩4,963 | ₩4,963 | ₩4,252 | ₩4,695 | -5.41% | 1.8만 |
|---|
| 2026.05.01 | ₩4,843 | ₩5,634 | ₩4,843 | ₩4,963 | +2.49% | 1.4만 |
|---|
| 2026.04.30 | ₩4,829 | ₩5,513 | ₩4,226 | ₩4,856 | +0.56% | 11.8만 |
|---|
| 2026.04.29 | ₩4,883 | ₩5,500 | ₩4,226 | ₩4,963 | +1.65% | 3.9만 |
|---|
| 2026.04.28 | ₩5,366 | ₩5,433 | ₩4,856 | ₩4,910 | -8.50% | 2만 |
|---|
| 2026.04.27 | ₩5,165 | ₩5,232 | ₩4,963 | ₩5,017 | -2.86% | 8.5천 |
|---|
| 2026.04.24 | ₩5,165 | ₩5,339 | ₩5,044 | ₩5,285 | +2.34% | 3.8천 |
|---|
| 2026.04.23 | ₩5,165 | ₩5,366 | ₩4,829 | ₩5,030 | -2.60% | 1.2만 |
|---|
| 2026.04.22 | ₩5,151 | ₩5,285 | ₩4,789 | ₩5,178 | +0.52% | 9.4천 |
|---|
| 2026.04.21 | ₩5,446 | ₩5,446 | ₩5,446 | ₩5,446 | 0.00% | 2.5천 |
|---|
| 2026.04.20 | ₩5,513 | ₩5,513 | ₩5,165 | ₩5,366 | -2.68% | 6.7천 |
|---|
| 2026.04.17 | ₩5,540 | ₩5,648 | ₩5,098 | ₩5,312 | -4.12% | 1.3만 |
|---|
| 2026.04.16 | ₩5,661 | ₩5,715 | ₩5,366 | ₩5,688 | +0.47% | 1만 |
|---|
| 2026.04.15 | ₩5,701 | ₩5,835 | ₩5,500 | ₩5,835 | +2.35% | 1.4만 |
|---|
| 2026.04.14 | ₩5,433 | ₩5,822 | ₩5,326 | ₩5,822 | +7.16% | 1.6만 |
|---|
| 2026.04.13 | ₩5,272 | ₩5,741 | ₩4,990 | ₩5,487 | +4.07% | 7.1천 |
|---|
| 2026.04.10 | ₩4,856 | ₩5,527 | ₩4,695 | ₩5,138 | +5.80% | 2.5만 |
|---|
| 2026.04.09 | ₩5,044 | ₩5,299 | ₩5,004 | ₩5,057 | +0.27% | 5.3천 |
|---|
| 2026.04.08 | ₩5,379 | ₩5,379 | ₩5,057 | ₩5,071 | -5.74% | 7.7천 |
|---|
| 2026.04.07 | ₩5,312 | ₩5,648 | ₩5,057 | ₩5,245 | -1.26% | 1.3만 |
|---|
| 2026.04.06 | ₩5,017 | ₩5,017 | ₩4,937 | ₩4,937 | -1.60% | 3.9천 |
|---|
| 2026.04.02 | ₩5,098 | ₩5,634 | ₩4,829 | ₩5,044 | -1.05% | 3.1만 |
|---|
| 2026.04.01 | ₩4,695 | ₩5,688 | ₩4,628 | ₩5,111 | +8.86% | 1.5만 |
|---|
| 2026.03.31 | ₩4,695 | ₩5,245 | ₩4,534 | ₩4,869 | +3.71% | 1.3만 |
|---|
| 2026.03.30 | ₩4,896 | ₩4,896 | ₩4,735 | ₩4,735 | -3.29% | 3.8천 |
|---|
| 2026.03.27 | ₩4,091 | ₩5,017 | ₩3,890 | ₩5,017 | +22.62% | 3.4만 |
|---|
| 2026.03.26 | ₩4,816 | ₩4,816 | ₩3,904 | ₩3,904 | -18.94% | 4.3만 |
|---|
| 2026.03.25 | ₩5,634 | ₩6,238 | ₩4,615 | ₩4,869 | -13.57% | 5.5만 |
|---|
| 2026.03.24 | ₩6,707 | ₩6,707 | ₩5,902 | ₩5,916 | -11.80% | 4.2만 |
|---|
| 2026.03.23 | ₩6,707 | ₩7,163 | ₩6,104 | ₩6,654 | -0.80% | 7.9만 |
|---|
| 2026.03.20 | ₩6,747 | ₩8,008 | ₩5,808 | ₩6,037 | -10.54% | 28.9만 |
|---|
| 2026.03.19 | ₩6,506 | ₩6,922 | ₩5,795 | ₩6,600 | +1.44% | 3.8만 |
|---|
| 2026.03.18 | ₩6,117 | ₩6,694 | ₩5,755 | ₩6,305 | +3.07% | 4.5만 |
|---|
| 2026.03.17 | ₩6,104 | ₩7,190 | ₩5,661 | ₩6,104 | 0.00% | 7.7만 |
|---|
| 2026.03.16 | ₩5,607 | ₩5,943 | ₩5,218 | ₩5,929 | +5.74% | 9.7만 |
|---|
| 2026.03.13 | ₩4,816 | ₩5,540 | ₩4,708 | ₩5,500 | +14.21% | 5.9만 |
|---|
| 2026.03.12 | ₩4,548 | ₩5,124 | ₩4,360 | ₩4,950 | +8.85% | 7.3만 |
|---|
| 2026.03.11 | ₩3,716 | ₩4,883 | ₩3,716 | ₩4,574 | +23.10% | 5.2만 |
|---|
| 2026.03.10 | ₩3,528 | ₩3,984 | ₩3,179 | ₩3,917 | +11.03% | 8.2만 |
|---|
| 2026.03.09 | ₩3,206 | ₩3,743 | ₩2,951 | ₩3,595 | +12.13% | 3.4만 |
|---|
| 2026.03.06 | ₩3,059 | ₩3,179 | ₩3,018 | ₩3,099 | +1.32% | 1.1만 |
|---|
| 2026.03.05 | ₩3,085 | ₩3,099 | ₩3,085 | ₩3,099 | +0.43% | 3.6천 |
|---|
| 2026.03.04 | ₩3,179 | ₩3,179 | ₩2,763 | ₩2,924 | -8.02% | 3.9만 |
|---|
| 2026.03.03 | ₩2,951 | ₩3,152 | ₩2,804 | ₩2,898 | -1.82% | 1.4만 |
|---|
| 2026.03.02 | ₩3,233 | ₩3,233 | ₩2,965 | ₩3,059 | -5.39% | 1.7만 |
|---|
| 2026.02.27 | ₩3,166 | ₩3,179 | ₩3,166 | ₩3,179 | +0.42% | 3.9천 |
|---|
| 2026.02.26 | ₩3,166 | ₩3,193 | ₩2,965 | ₩3,179 | +0.42% | 1.4만 |
|---|
| 2026.02.25 | ₩3,193 | ₩3,233 | ₩2,965 | ₩3,045 | -4.62% | 1.8만 |
|---|
| 2026.02.24 | ₩3,032 | ₩3,488 | ₩3,005 | ₩3,005 | -0.88% | 4.2만 |
|---|
| 2026.02.23 | ₩2,737 | ₩3,206 | ₩2,737 | ₩3,152 | +15.20% | 2.1만 |
|---|
| 2026.02.20 | ₩2,763 | ₩2,871 | ₩2,683 | ₩2,777 | +0.49% | 2.3만 |
|---|
| 2026.02.19 | ₩2,710 | ₩2,871 | ₩2,656 | ₩2,750 | +1.49% | 1.7만 |
|---|
| 2026.02.18 | ₩2,723 | ₩2,938 | ₩2,562 | ₩2,750 | +0.99% | 4.7만 |
|---|
| 2026.02.17 | ₩3,166 | ₩3,166 | ₩2,669 | ₩2,683 | -15.25% | 1.5만 |
|---|
| 2026.02.13 | ₩2,844 | ₩2,951 | ₩2,777 | ₩2,951 | +3.77% | 1.1만 |
|---|
| 2026.02.12 | ₩2,978 | ₩3,045 | ₩2,817 | ₩2,844 | -4.50% | 3.6천 |
|---|
| 2026.02.11 | ₩2,777 | ₩2,924 | ₩2,683 | ₩2,710 | -2.42% | 6.2천 |
|---|
| 2026.02.10 | ₩2,871 | ₩2,965 | ₩2,790 | ₩2,790 | -2.80% | 1.7만 |
|---|
| 2026.02.09 | ₩2,924 | ₩3,099 | ₩2,857 | ₩2,884 | -1.38% | 2만 |
|---|
| 2026.02.06 | ₩3,032 | ₩3,085 | ₩2,750 | ₩2,911 | -3.98% | 3.4만 |
|---|
| 2026.02.05 | ₩3,005 | ₩3,018 | ₩2,683 | ₩2,777 | -7.59% | 1.6만 |
|---|
| 2026.02.04 | ₩3,152 | ₩3,367 | ₩2,790 | ₩2,790 | -11.49% | 3.2만 |
|---|
| 2026.02.03 | ₩3,032 | ₩3,313 | ₩2,817 | ₩2,844 | -6.19% | 2.2만 |
|---|
| 2026.02.02 | ₩3,219 | ₩3,300 | ₩3,032 | ₩3,059 | -5.00% | 1.7만 |
|---|
| 2026.01.30 | ₩3,528 | ₩3,541 | ₩3,099 | ₩3,193 | -9.51% | 1.5만 |
|---|
| 2026.01.29 | ₩3,434 | ₩3,662 | ₩3,313 | ₩3,501 | +1.95% | 2.4만 |
|---|
| 2026.01.28 | ₩3,448 | ₩3,609 | ₩2,924 | ₩3,340 | -3.11% | 2만 |
|---|
| 2026.01.27 | ₩3,756 | ₩3,756 | ₩3,179 | ₩3,568 | -5.00% | 2.4만 |
|---|
| 2026.01.26 | ₩3,340 | ₩3,756 | ₩3,166 | ₩3,649 | +9.24% | 3.9만 |
|---|
| 2026.01.23 | ₩3,045 | ₩3,421 | ₩2,938 | ₩3,327 | +9.25% | 3.3만 |
|---|
| 2026.01.22 | ₩3,018 | ₩3,099 | ₩2,830 | ₩2,924 | -3.11% | 2.4만 |
|---|
| 2026.01.21 | ₩2,991 | ₩3,206 | ₩2,884 | ₩3,005 | +0.45% | 3.2만 |
|---|
| 2026.01.20 | ₩2,817 | ₩3,461 | ₩2,817 | ₩3,018 | +7.14% | 6.4만 |
|---|
| 2026.01.16 | ₩2,830 | ₩3,099 | ₩2,629 | ₩2,911 | +2.84% | 3.5만 |
|---|
| 2026.01.15 | ₩2,938 | ₩2,938 | ₩2,723 | ₩2,737 | -6.85% | 1.3만 |
|---|
| 2026.01.14 | ₩2,884 | ₩3,005 | ₩2,777 | ₩2,804 | -2.79% | 1.6만 |
|---|
| 2026.01.13 | ₩2,951 | ₩3,179 | ₩2,683 | ₩2,951 | 0.00% | 1.9만 |
|---|
| 2026.01.12 | ₩3,018 | ₩3,085 | ₩2,710 | ₩2,763 | -8.44% | 1.6만 |
|---|
| 2026.01.09 | ₩3,139 | ₩3,354 | ₩2,857 | ₩2,884 | -8.12% | 4.8만 |
|---|
| 2026.01.08 | ₩3,166 | ₩3,260 | ₩2,817 | ₩3,219 | +1.69% | 3.2만 |
|---|
| 2026.01.07 | ₩2,965 | ₩3,662 | ₩2,871 | ₩3,085 | +4.07% | 20.6만 |
|---|
| 2026.01.06 | ₩2,871 | ₩3,005 | ₩2,804 | ₩2,857 | -0.47% | 1.3만 |
|---|
| 2026.01.05 | ₩2,830 | ₩2,924 | ₩2,629 | ₩2,924 | +3.32% | 1.5만 |
|---|
| 2026.01.02 | ₩2,871 | ₩3,059 | ₩2,348 | ₩2,817 | -1.87% | 4.8만 |
|---|
| 2025.12.31 | ₩2,938 | ₩2,951 | ₩2,804 | ₩2,817 | -4.11% | 1.1만 |
|---|
| 2025.12.30 | ₩3,085 | ₩3,287 | ₩2,830 | ₩2,844 | -7.83% | 1.8만 |
|---|
| 2025.12.29 | ₩3,501 | ₩3,501 | ₩2,965 | ₩3,085 | -11.88% | 1.7만 |
|---|
| 2025.12.26 | ₩3,649 | ₩3,743 | ₩3,394 | ₩3,488 | -4.41% | 1.7만 |
|---|
| 2025.12.24 | ₩3,676 | ₩3,769 | ₩3,595 | ₩3,662 | -0.36% | 1.3만 |
|---|
| 2025.12.23 | ₩3,890 | ₩3,904 | ₩3,622 | ₩3,676 | -5.52% | 1.2만 |
|---|
| 2025.12.22 | ₩4,024 | ₩4,199 | ₩3,769 | ₩3,850 | -4.33% | 2.6만 |
|---|
| 2025.12.19 | ₩3,635 | ₩3,944 | ₩3,488 | ₩3,837 | +5.54% | 7.3만 |
|---|
| 2025.12.18 | ₩4,454 | ₩4,548 | ₩3,595 | ₩3,649 | -18.07% | 7.6만 |
|---|
| 2025.12.17 | ₩4,735 | ₩4,735 | ₩4,293 | ₩4,306 | -9.07% | 5.6만 |
|---|
| 2025.12.16 | ₩4,574 | ₩4,883 | ₩4,561 | ₩4,601 | +0.59% | 5.8만 |
|---|
| 2025.12.15 | ₩4,695 | ₩4,896 | ₩4,521 | ₩4,561 | -2.86% | 5.9만 |
|---|
| 2025.12.12 | ₩4,548 | ₩5,151 | ₩4,467 | ₩4,776 | +5.01% | 9.2만 |
|---|
| 2025.12.11 | ₩4,212 | ₩4,816 | ₩4,132 | ₩4,749 | +12.74% | 12.4만 |
|---|
| 2025.12.10 | ₩4,427 | ₩4,427 | ₩4,038 | ₩4,185 | -5.45% | 12만 |
|---|
| 2025.12.09 | ₩4,145 | ₩4,467 | ₩4,065 | ₩4,252 | +2.59% | 20.8만 |
|---|
| 2025.12.08 | ₩4,440 | ₩4,440 | ₩4,024 | ₩4,333 | -2.42% | 28.9만 |
|---|
| 2025.12.05 | ₩4,038 | ₩4,749 | ₩3,890 | ₩4,118 | +1.99% | 43.2만 |
|---|
| 2025.12.04 | ₩8,518 | ₩8,585 | ₩8,478 | ₩8,518 | 0.00% | 1.2천 |
|---|
| 2025.12.03 | ₩8,451 | ₩9,390 | ₩7,324 | ₩8,612 | +1.90% | 7.8천 |
|---|
| 2025.12.02 | ₩8,518 | ₩8,518 | ₩8,438 | ₩8,438 | -0.94% | 700 |
|---|
| 2025.12.01 | ₩8,572 | ₩8,572 | ₩8,008 | ₩8,478 | -1.10% | 2천 |
|---|
| 2025.11.28 | ₩6,841 | ₩6,841 | ₩6,841 | ₩6,841 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩6,841 | ₩8,451 | ₩6,841 | ₩6,841 | 0.00% | 500 |
|---|
| 2025.11.25 | ₩8,719 | ₩8,719 | ₩8,719 | ₩8,719 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩8,384 | ₩8,599 | ₩7,915 | ₩8,599 | +2.56% | 2.3만 |
|---|
| 2025.11.21 | ₩7,378 | ₩8,384 | ₩7,378 | ₩8,384 | +13.64% | 1.6천 |
|---|
| 2025.11.20 | ₩8,518 | ₩8,518 | ₩5,808 | ₩7,150 | -16.06% | 5.9천 |
|---|
| 2025.11.19 | ₩8,719 | ₩8,719 | ₩8,518 | ₩8,652 | -0.77% | 2.2천 |
|---|
| 2025.11.18 | ₩9,645 | ₩9,645 | ₩8,585 | ₩8,585 | -10.99% | 5.4천 |
|---|
| 2025.11.17 | ₩9,390 | ₩9,766 | ₩9,390 | ₩9,645 | +2.71% | 5천 |
|---|
| 2025.11.14 | ₩9,860 | ₩9,860 | ₩9,658 | ₩9,672 | -1.90% | 5.8천 |
|---|
| 2025.11.13 | ₩9,860 | ₩9,940 | ₩9,860 | ₩9,940 | +0.82% | 1.1천 |
|---|
| 2025.11.12 | ₩9,940 | ₩9,940 | ₩9,940 | ₩9,940 | 0.00% | 1천 |
|---|
| 2025.11.11 | ₩10,115 | ₩10,115 | ₩10,115 | ₩10,115 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩10,034 | ₩10,128 | ₩9,806 | ₩10,115 | +0.80% | 3.6천 |
|---|
| 2025.11.07 | ₩9,927 | ₩10,061 | ₩9,927 | ₩10,061 | +1.35% | 800 |
|---|
| 2025.11.06 | ₩9,994 | ₩9,994 | ₩9,994 | ₩9,994 | 0.00% | 1.1천 |
|---|
| 2025.11.05 | ₩10,302 | ₩10,302 | ₩9,994 | ₩9,994 | -2.99% | 1.2천 |
|---|
| 2025.11.04 | ₩10,074 | ₩10,074 | ₩9,793 | ₩9,793 | -2.80% | 2.6천 |
|---|
| 2025.11.03 | ₩10,732 | ₩10,732 | ₩10,061 | ₩10,061 | -6.25% | 2.1천 |
|---|
| 2025.10.31 | ₩9,980 | ₩16,097 | ₩9,980 | ₩16,097 | +61.29% | 1.8천 |
|---|
| 2025.10.30 | ₩10,141 | ₩10,141 | ₩10,061 | ₩10,061 | -0.79% | 1.9천 |
|---|
| 2025.10.29 | ₩10,061 | ₩10,222 | ₩10,061 | ₩10,061 | 0.00% | 383 |
|---|
| 2025.10.28 | ₩10,222 | ₩10,222 | ₩9,980 | ₩9,980 | -2.36% | 350 |
|---|
| 2025.10.27 | ₩9,578 | ₩10,222 | ₩9,578 | ₩10,222 | +6.72% | 1.1천 |
|---|
| 2025.10.24 | ₩9,658 | ₩10,222 | ₩9,578 | ₩9,578 | -0.83% | 8.3천 |
|---|
| 2025.10.23 | ₩9,256 | ₩9,658 | ₩9,095 | ₩9,658 | +4.35% | 2.6천 |
|---|
| 2025.10.22 | ₩9,336 | ₩9,658 | ₩9,336 | ₩9,658 | +3.45% | 1.8천 |
|---|
| 2025.10.21 | ₩9,980 | ₩9,980 | ₩8,210 | ₩9,658 | -3.23% | 4.9천 |
|---|
| 2025.10.20 | ₩9,819 | ₩9,980 | ₩9,819 | ₩9,980 | +1.64% | 233 |
|---|
| 2025.10.17 | ₩9,658 | ₩9,980 | ₩9,658 | ₩9,980 | +3.33% | 1.1천 |
|---|
| 2025.10.16 | ₩9,497 | ₩10,061 | ₩8,290 | ₩9,658 | +1.69% | 2.5천 |
|---|
| 2025.10.15 | ₩8,451 | ₩9,819 | ₩8,371 | ₩9,578 | +13.33% | 8.4천 |
|---|
| 2025.10.14 | ₩8,532 | ₩8,532 | ₩8,210 | ₩8,371 | -1.89% | 2.6천 |
|---|
| 2025.10.13 | ₩8,290 | ₩9,095 | ₩8,129 | ₩8,290 | 0.00% | 2.1천 |
|---|
| 2025.10.10 | ₩8,532 | ₩9,095 | ₩8,210 | ₩8,532 | 0.00% | 4.6천 |
|---|