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 | ₩910 | ₩803 | ₩856 | -1.54% | 3.2만 |
| 2026.10.08 | ₩910 | ₩910 | ₩843 | ₩869 | -4.41% | 2.2만 |
| 2026.10.07 | ₩896 | ₩910 | ₩843 | ₩843 | -5.97% | 3.3만 |
| 2026.10.06 | ₩896 | ₩923 | ₩883 | ₩910 | +1.49% | 2.3만 |
| 2026.10.05 | ₩896 | ₩950 | ₩883 | ₩896 | 0.00% | 8.2천 |
| 2026.10.02 | ₩896 | ₩936 | ₩869 | ₩936 | +4.48% | 3.2만 |
| 2026.10.01 | ₩883 | ₩963 | ₩883 | ₩896 | +1.52% | 3.5만 |
| 2026.09.30 | ₩856 | ₩896 | ₩829 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩883 |
| +3.13% |
| 3.5만 |
| 2026.09.29 | ₩843 | ₩896 | ₩803 | ₩843 | 0.00% | 4만 |
|---|
| 2026.09.28 | ₩883 | ₩923 | ₩829 | ₩843 | -4.55% | 11.8만 |
|---|
| 2026.09.25 | ₩883 | ₩990 | ₩829 | ₩869 | -1.52% | 8.8만 |
|---|
| 2026.09.24 | ₩816 | ₩950 | ₩816 | ₩869 | +6.56% | 18.5만 |
|---|
| 2026.09.23 | ₩829 | ₩856 | ₩749 | ₩843 | +1.61% | 22.9만 |
|---|
| 2026.09.22 | ₩856 | ₩896 | ₩816 | ₩843 | -1.56% | 19.5만 |
|---|
| 2026.09.21 | ₩1,070 | ₩1,150 | ₩843 | ₩856 | -20.00% | 36.2만 |
|---|
| 2026.09.18 | ₩1,084 | ₩1,204 | ₩936 | ₩1,043 | -3.70% | 65.2만 |
|---|
| 2026.09.17 | ₩1,150 | ₩1,217 | ₩1,043 | ₩1,057 | -8.14% | 21.2만 |
|---|
| 2026.09.16 | ₩1,204 | ₩1,244 | ₩1,030 | ₩1,070 | -11.11% | 48.2만 |
|---|
| 2026.09.15 | ₩950 | ₩1,177 | ₩950 | ₩1,137 | +19.72% | 82.5만 |
|---|
| 2026.09.14 | ₩1,124 | ₩1,485 | ₩843 | ₩990 | -11.90% | 52.4만 |
|---|
| 2026.09.11 | ₩1,204 | ₩1,204 | ₩1,124 | ₩1,137 | -5.56% | 7.5천 |
|---|
| 2026.09.10 | ₩1,137 | ₩1,177 | ₩1,124 | ₩1,164 | +2.35% | 4.1천 |
|---|
| 2026.09.09 | ₩1,191 | ₩1,231 | ₩1,124 | ₩1,204 | +1.12% | 3.8천 |
|---|
| 2026.09.08 | ₩1,244 | ₩1,284 | ₩1,244 | ₩1,244 | 0.00% | 1.9천 |
|---|
| 2026.09.04 | ₩1,271 | ₩1,324 | ₩1,204 | ₩1,284 | +1.05% | 8.2천 |
|---|
| 2026.09.03 | ₩1,177 | ₩1,284 | ₩1,124 | ₩1,231 | +4.55% | 1.9만 |
|---|
| 2026.09.02 | ₩1,097 | ₩1,231 | ₩1,070 | ₩1,217 | +10.98% | 5.1만 |
|---|
| 2026.09.01 | ₩1,191 | ₩1,231 | ₩1,124 | ₩1,164 | -2.25% | 75.2만 |
|---|
| 2026.08.31 | ₩1,298 | ₩1,338 | ₩1,271 | ₩1,271 | -2.06% | 7.4천 |
|---|
| 2026.08.28 | ₩1,298 | ₩1,471 | ₩1,271 | ₩1,271 | -2.06% | 2.3만 |
|---|
| 2026.08.27 | ₩1,284 | ₩1,378 | ₩1,257 | ₩1,311 | +2.08% | 1.1만 |
|---|
| 2026.08.26 | ₩1,431 | ₩1,431 | ₩1,244 | ₩1,378 | -3.74% | 3.8만 |
|---|
| 2026.08.25 | ₩1,418 | ₩2,555 | ₩1,070 | ₩1,431 | +0.94% | 151.3만 |
|---|
| 2026.08.24 | ₩1,351 | ₩1,471 | ₩1,338 | ₩1,405 | +3.96% | 1.9만 |
|---|
| 2026.08.21 | ₩1,364 | ₩1,538 | ₩1,338 | ₩1,338 | -1.96% | 4.8천 |
|---|
| 2026.08.20 | ₩1,391 | ₩1,391 | ₩1,338 | ₩1,338 | -3.85% | 1.5천 |
|---|
| 2026.08.19 | ₩1,565 | ₩1,565 | ₩1,485 | ₩1,485 | -5.13% | 2.9천 |
|---|
| 2026.08.18 | ₩1,538 | ₩1,592 | ₩1,445 | ₩1,565 | +1.74% | 2만 |
|---|
| 2026.08.17 | ₩1,244 | ₩1,592 | ₩1,217 | ₩1,431 | +15.05% | 3.8만 |
|---|
| 2026.08.14 | ₩1,231 | ₩1,271 | ₩1,150 | ₩1,231 | 0.00% | 6.6천 |
|---|
| 2026.08.13 | ₩1,164 | ₩1,231 | ₩1,137 | ₩1,231 | +5.75% | 2.9천 |
|---|
| 2026.08.12 | ₩1,164 | ₩1,244 | ₩1,137 | ₩1,191 | +2.30% | 3.3천 |
|---|
| 2026.08.11 | ₩1,191 | ₩1,257 | ₩1,084 | ₩1,257 | +5.62% | 1만 |
|---|
| 2026.08.10 | ₩1,097 | ₩1,124 | ₩1,070 | ₩1,110 | +1.22% | 4.9천 |
|---|
| 2026.08.07 | ₩1,003 | ₩1,137 | ₩1,003 | ₩1,137 | +13.33% | 4.5천 |
|---|
| 2026.08.06 | ₩1,124 | ₩1,124 | ₩977 | ₩1,030 | -8.33% | 2.6만 |
|---|
| 2026.08.05 | ₩1,043 | ₩1,257 | ₩1,030 | ₩1,137 | +8.97% | 2.1만 |
|---|
| 2026.08.04 | ₩1,191 | ₩1,191 | ₩1,057 | ₩1,057 | -11.24% | 1.7만 |
|---|
| 2026.08.03 | ₩1,191 | ₩1,191 | ₩1,084 | ₩1,150 | -3.37% | 2.1만 |
|---|
| 2026.07.31 | ₩1,124 | ₩1,124 | ₩1,110 | ₩1,110 | -1.19% | 7.9천 |
|---|
| 2026.07.30 | ₩1,084 | ₩1,110 | ₩1,084 | ₩1,110 | +2.47% | 5.9천 |
|---|
| 2026.07.29 | ₩1,150 | ₩1,191 | ₩1,110 | ₩1,110 | -3.49% | 4천 |
|---|
| 2026.07.28 | ₩1,177 | ₩1,244 | ₩1,177 | ₩1,204 | +2.27% | 1.2만 |
|---|
| 2026.07.27 | ₩1,244 | ₩1,271 | ₩1,231 | ₩1,231 | -1.08% | 9.7천 |
|---|
| 2026.07.24 | ₩1,244 | ₩1,284 | ₩1,244 | ₩1,244 | 0.00% | 2.7천 |
|---|
| 2026.07.23 | ₩1,231 | ₩1,244 | ₩1,204 | ₩1,244 | +1.09% | 6천 |
|---|
| 2026.07.22 | ₩1,217 | ₩1,338 | ₩1,177 | ₩1,244 | +2.20% | 1.1만 |
|---|
| 2026.07.21 | ₩1,244 | ₩1,311 | ₩1,204 | ₩1,257 | +1.08% | 7.2천 |
|---|
| 2026.07.20 | ₩1,338 | ₩1,351 | ₩1,070 | ₩1,284 | -4.00% | 1.6만 |
|---|
| 2026.07.17 | ₩1,351 | ₩1,364 | ₩1,271 | ₩1,338 | -0.99% | 6.5천 |
|---|
| 2026.07.16 | ₩1,364 | ₩1,445 | ₩1,204 | ₩1,324 | -2.94% | 5만 |
|---|
| 2026.07.15 | ₩1,338 | ₩1,391 | ₩1,338 | ₩1,351 | +1.00% | 1.3만 |
|---|
| 2026.07.14 | ₩1,498 | ₩1,512 | ₩1,338 | ₩1,338 | -10.71% | 2만 |
|---|
| 2026.07.13 | ₩1,538 | ₩1,538 | ₩1,418 | ₩1,431 | -6.96% | 7.2천 |
|---|
| 2026.07.10 | ₩1,538 | ₩1,538 | ₩1,378 | ₩1,445 | -6.09% | 1.3만 |
|---|
| 2026.07.09 | ₩1,512 | ₩1,525 | ₩1,512 | ₩1,525 | +0.88% | 7.3천 |
|---|
| 2026.07.08 | ₩1,726 | ₩1,726 | ₩1,565 | ₩1,605 | -6.98% | 2.3만 |
|---|
| 2026.07.07 | ₩1,766 | ₩1,859 | ₩1,605 | ₩1,792 | +1.52% | 14만 |
|---|
| 2026.07.06 | ₩1,806 | ₩1,846 | ₩1,685 | ₩1,766 | -2.22% | 1.5만 |
|---|
| 2026.07.02 | ₩1,900 | ₩1,900 | ₩1,712 | ₩1,779 | -6.34% | 4.1만 |
|---|
| 2026.07.01 | ₩1,752 | ₩1,752 | ₩1,619 | ₩1,726 | -1.53% | 1.7만 |
|---|
| 2026.06.30 | ₩1,766 | ₩1,766 | ₩1,699 | ₩1,699 | -3.79% | 1.3만 |
|---|
| 2026.06.29 | ₩1,672 | ₩1,792 | ₩1,512 | ₩1,766 | +5.60% | 1.6만 |
|---|
| 2026.06.26 | ₩1,418 | ₩1,792 | ₩1,405 | ₩1,672 | +17.92% | 6.5만 |
|---|
| 2026.06.25 | ₩1,512 | ₩1,605 | ₩1,405 | ₩1,405 | -7.08% | 1.9만 |
|---|
| 2026.06.24 | ₩1,699 | ₩1,900 | ₩1,485 | ₩1,512 | -11.02% | 3.8만 |
|---|
| 2026.06.23 | ₩1,739 | ₩1,739 | ₩1,659 | ₩1,685 | -3.08% | 8.3천 |
|---|
| 2026.06.22 | ₩1,819 | ₩1,846 | ₩1,672 | ₩1,726 | -5.15% | 9.5천 |
|---|
| 2026.06.18 | ₩1,900 | ₩2,354 | ₩1,752 | ₩1,806 | -4.93% | 5.2만 |
|---|
| 2026.06.17 | ₩2,047 | ₩2,047 | ₩1,819 | ₩1,940 | -5.23% | 2.8만 |
|---|
| 2026.06.16 | ₩2,194 | ₩2,381 | ₩1,966 | ₩1,966 | -10.37% | 2.7만 |
|---|
| 2026.06.15 | ₩2,341 | ₩2,555 | ₩2,180 | ₩2,180 | -6.86% | 3.6만 |
|---|
| 2026.06.12 | ₩2,287 | ₩2,916 | ₩2,180 | ₩2,274 | -0.58% | 4.7만 |
|---|
| 2026.06.11 | ₩2,207 | ₩2,394 | ₩2,207 | ₩2,274 | +3.03% | 1.5만 |
|---|
| 2026.06.10 | ₩2,408 | ₩2,408 | ₩2,180 | ₩2,180 | -9.44% | 1.4만 |
|---|
| 2026.06.09 | ₩2,274 | ₩2,314 | ₩2,154 | ₩2,247 | -1.18% | 9.3천 |
|---|
| 2026.06.08 | ₩2,274 | ₩2,301 | ₩2,033 | ₩2,301 | +1.18% | 1만 |
|---|
| 2026.06.05 | ₩2,394 | ₩2,408 | ₩2,180 | ₩2,221 | -7.26% | 6.9만 |
|---|
| 2026.06.04 | ₩2,421 | ₩2,488 | ₩2,341 | ₩2,381 | -1.66% | 1만 |
|---|
| 2026.06.03 | ₩2,475 | ₩2,622 | ₩2,475 | ₩2,542 | +2.70% | 1.1만 |
|---|
| 2026.06.02 | ₩2,421 | ₩2,542 | ₩2,408 | ₩2,475 | +2.21% | 1.2만 |
|---|
| 2026.06.01 | ₩2,301 | ₩2,488 | ₩2,274 | ₩2,421 | +5.23% | 2만 |
|---|
| 2026.05.29 | ₩2,207 | ₩2,287 | ₩2,073 | ₩2,287 | +3.64% | 2.3만 |
|---|
| 2026.05.28 | ₩2,501 | ₩2,501 | ₩2,247 | ₩2,354 | -5.88% | 2.1만 |
|---|
| 2026.05.27 | ₩2,435 | ₩2,515 | ₩2,287 | ₩2,501 | +2.75% | 1.7만 |
|---|
| 2026.05.26 | ₩2,060 | ₩2,542 | ₩1,993 | ₩2,421 | +17.53% | 3.9만 |
|---|
| 2026.05.22 | ₩2,194 | ₩2,194 | ₩1,900 | ₩2,127 | -3.05% | 9.4만 |
|---|
| 2026.05.21 | ₩2,287 | ₩2,354 | ₩2,073 | ₩2,167 | -5.26% | 4.9만 |
|---|
| 2026.05.20 | ₩2,501 | ₩2,595 | ₩2,221 | ₩2,261 | -9.63% | 5만 |
|---|
| 2026.05.19 | ₩2,675 | ₩2,689 | ₩2,381 | ₩2,555 | -4.50% | 7만 |
|---|
| 2026.05.18 | ₩2,542 | ₩2,916 | ₩2,341 | ₩2,528 | -0.53% | 6.7만 |
|---|
| 2026.05.15 | ₩2,555 | ₩3,224 | ₩2,542 | ₩2,542 | -0.52% | 9.2만 |
|---|
| 2026.05.14 | ₩2,595 | ₩3,197 | ₩2,435 | ₩2,435 | -6.19% | 3.8만 |
|---|
| 2026.05.13 | ₩2,715 | ₩3,184 | ₩2,167 | ₩2,394 | -11.82% | 8.5만 |
|---|
| 2026.05.12 | ₩3,826 | ₩3,839 | ₩3,251 | ₩3,344 | -12.59% | 3만 |
|---|
| 2026.05.11 | ₩4,040 | ₩4,040 | ₩3,692 | ₩3,759 | -6.95% | 1.4만 |
|---|
| 2026.05.08 | ₩4,321 | ₩4,388 | ₩3,946 | ₩4,000 | -7.43% | 1.8만 |
|---|
| 2026.05.07 | ₩5,110 | ₩5,110 | ₩4,214 | ₩4,401 | -13.87% | 1.3만 |
|---|
| 2026.05.06 | ₩4,749 | ₩4,802 | ₩4,669 | ₩4,669 | -1.69% | 6.4천 |
|---|
| 2026.05.05 | ₩4,842 | ₩4,896 | ₩4,214 | ₩4,735 | -2.21% | 3.1만 |
|---|
| 2026.05.04 | ₩4,949 | ₩4,949 | ₩4,240 | ₩4,682 | -5.41% | 1.8만 |
|---|
| 2026.05.01 | ₩4,829 | ₩5,618 | ₩4,829 | ₩4,949 | +2.49% | 1.4만 |
|---|
| 2026.04.30 | ₩4,816 | ₩5,498 | ₩4,214 | ₩4,842 | +0.56% | 11.8만 |
|---|
| 2026.04.29 | ₩4,869 | ₩5,484 | ₩4,214 | ₩4,949 | +1.65% | 3.9만 |
|---|
| 2026.04.28 | ₩5,351 | ₩5,418 | ₩4,842 | ₩4,896 | -8.50% | 2만 |
|---|
| 2026.04.27 | ₩5,150 | ₩5,217 | ₩4,949 | ₩5,003 | -2.86% | 8.5천 |
|---|
| 2026.04.24 | ₩5,150 | ₩5,324 | ₩5,030 | ₩5,270 | +2.34% | 3.8천 |
|---|
| 2026.04.23 | ₩5,150 | ₩5,351 | ₩4,816 | ₩5,016 | -2.60% | 1.2만 |
|---|
| 2026.04.22 | ₩5,137 | ₩5,270 | ₩4,776 | ₩5,163 | +0.52% | 9.4천 |
|---|
| 2026.04.21 | ₩5,431 | ₩5,431 | ₩5,431 | ₩5,431 | 0.00% | 2.5천 |
|---|
| 2026.04.20 | ₩5,498 | ₩5,498 | ₩5,150 | ₩5,351 | -2.68% | 6.7천 |
|---|
| 2026.04.17 | ₩5,525 | ₩5,632 | ₩5,083 | ₩5,297 | -4.12% | 1.3만 |
|---|
| 2026.04.16 | ₩5,645 | ₩5,699 | ₩5,351 | ₩5,672 | +0.47% | 1만 |
|---|
| 2026.04.15 | ₩5,685 | ₩5,819 | ₩5,484 | ₩5,819 | +2.35% | 1.4만 |
|---|
| 2026.04.14 | ₩5,418 | ₩5,806 | ₩5,311 | ₩5,806 | +7.16% | 1.6만 |
|---|
| 2026.04.13 | ₩5,257 | ₩5,725 | ₩4,976 | ₩5,471 | +4.07% | 7.1천 |
|---|
| 2026.04.10 | ₩4,842 | ₩5,511 | ₩4,682 | ₩5,123 | +5.80% | 2.5만 |
|---|
| 2026.04.09 | ₩5,030 | ₩5,284 | ₩4,990 | ₩5,043 | +0.27% | 5.3천 |
|---|
| 2026.04.08 | ₩5,364 | ₩5,364 | ₩5,043 | ₩5,056 | -5.74% | 7.7천 |
|---|
| 2026.04.07 | ₩5,297 | ₩5,632 | ₩5,043 | ₩5,230 | -1.26% | 1.3만 |
|---|
| 2026.04.06 | ₩5,003 | ₩5,003 | ₩4,923 | ₩4,923 | -1.60% | 3.9천 |
|---|
| 2026.04.02 | ₩5,083 | ₩5,618 | ₩4,816 | ₩5,030 | -1.05% | 3.1만 |
|---|
| 2026.04.01 | ₩4,682 | ₩5,672 | ₩4,615 | ₩5,097 | +8.86% | 1.5만 |
|---|
| 2026.03.31 | ₩4,682 | ₩5,230 | ₩4,521 | ₩4,856 | +3.71% | 1.3만 |
|---|
| 2026.03.30 | ₩4,883 | ₩4,883 | ₩4,722 | ₩4,722 | -3.29% | 3.8천 |
|---|
| 2026.03.27 | ₩4,080 | ₩5,003 | ₩3,879 | ₩5,003 | +22.62% | 3.4만 |
|---|
| 2026.03.26 | ₩4,802 | ₩4,802 | ₩3,893 | ₩3,893 | -18.94% | 4.3만 |
|---|
| 2026.03.25 | ₩5,618 | ₩6,220 | ₩4,602 | ₩4,856 | -13.57% | 5.5만 |
|---|
| 2026.03.24 | ₩6,688 | ₩6,688 | ₩5,886 | ₩5,899 | -11.80% | 4.2만 |
|---|
| 2026.03.23 | ₩6,688 | ₩7,143 | ₩6,086 | ₩6,635 | -0.80% | 7.9만 |
|---|
| 2026.03.20 | ₩6,729 | ₩7,986 | ₩5,792 | ₩6,020 | -10.54% | 28.9만 |
|---|
| 2026.03.19 | ₩6,488 | ₩6,902 | ₩5,779 | ₩6,581 | +1.44% | 3.8만 |
|---|
| 2026.03.18 | ₩6,100 | ₩6,675 | ₩5,739 | ₩6,287 | +3.07% | 4.5만 |
|---|
| 2026.03.17 | ₩6,086 | ₩7,170 | ₩5,645 | ₩6,086 | 0.00% | 7.7만 |
|---|
| 2026.03.16 | ₩5,592 | ₩5,926 | ₩5,204 | ₩5,913 | +5.74% | 9.7만 |
|---|
| 2026.03.13 | ₩4,802 | ₩5,525 | ₩4,695 | ₩5,484 | +14.21% | 5.9만 |
|---|
| 2026.03.12 | ₩4,535 | ₩5,110 | ₩4,347 | ₩4,936 | +8.85% | 7.3만 |
|---|
| 2026.03.11 | ₩3,705 | ₩4,869 | ₩3,705 | ₩4,561 | +23.10% | 5.2만 |
|---|
| 2026.03.10 | ₩3,518 | ₩3,973 | ₩3,170 | ₩3,906 | +11.03% | 8.2만 |
|---|
| 2026.03.09 | ₩3,197 | ₩3,732 | ₩2,943 | ₩3,585 | +12.13% | 3.4만 |
|---|
| 2026.03.06 | ₩3,050 | ₩3,170 | ₩3,010 | ₩3,090 | +1.32% | 1.1만 |
|---|
| 2026.03.05 | ₩3,077 | ₩3,090 | ₩3,077 | ₩3,090 | +0.43% | 3.6천 |
|---|
| 2026.03.04 | ₩3,170 | ₩3,170 | ₩2,756 | ₩2,916 | -8.02% | 3.9만 |
|---|
| 2026.03.03 | ₩2,943 | ₩3,144 | ₩2,796 | ₩2,889 | -1.82% | 1.4만 |
|---|
| 2026.03.02 | ₩3,224 | ₩3,224 | ₩2,956 | ₩3,050 | -5.39% | 1.7만 |
|---|
| 2026.02.27 | ₩3,157 | ₩3,170 | ₩3,157 | ₩3,170 | +0.42% | 3.9천 |
|---|
| 2026.02.26 | ₩3,157 | ₩3,184 | ₩2,956 | ₩3,170 | +0.42% | 1.4만 |
|---|
| 2026.02.25 | ₩3,184 | ₩3,224 | ₩2,956 | ₩3,037 | -4.62% | 1.8만 |
|---|
| 2026.02.24 | ₩3,023 | ₩3,478 | ₩2,996 | ₩2,996 | -0.88% | 4.2만 |
|---|
| 2026.02.23 | ₩2,729 | ₩3,197 | ₩2,729 | ₩3,144 | +15.20% | 2.1만 |
|---|
| 2026.02.20 | ₩2,756 | ₩2,863 | ₩2,675 | ₩2,769 | +0.49% | 2.3만 |
|---|
| 2026.02.19 | ₩2,702 | ₩2,863 | ₩2,649 | ₩2,742 | +1.49% | 1.7만 |
|---|
| 2026.02.18 | ₩2,715 | ₩2,930 | ₩2,555 | ₩2,742 | +0.99% | 4.7만 |
|---|
| 2026.02.17 | ₩3,157 | ₩3,157 | ₩2,662 | ₩2,675 | -15.25% | 1.5만 |
|---|
| 2026.02.13 | ₩2,836 | ₩2,943 | ₩2,769 | ₩2,943 | +3.77% | 1.1만 |
|---|
| 2026.02.12 | ₩2,970 | ₩3,037 | ₩2,809 | ₩2,836 | -4.50% | 3.6천 |
|---|
| 2026.02.11 | ₩2,769 | ₩2,916 | ₩2,675 | ₩2,702 | -2.42% | 6.2천 |
|---|
| 2026.02.10 | ₩2,863 | ₩2,956 | ₩2,782 | ₩2,782 | -2.80% | 1.7만 |
|---|
| 2026.02.09 | ₩2,916 | ₩3,090 | ₩2,849 | ₩2,876 | -1.38% | 2만 |
|---|
| 2026.02.06 | ₩3,023 | ₩3,077 | ₩2,742 | ₩2,903 | -3.98% | 3.4만 |
|---|
| 2026.02.05 | ₩2,996 | ₩3,010 | ₩2,675 | ₩2,769 | -7.59% | 1.6만 |
|---|
| 2026.02.04 | ₩3,144 | ₩3,358 | ₩2,782 | ₩2,782 | -11.49% | 3.2만 |
|---|
| 2026.02.03 | ₩3,023 | ₩3,304 | ₩2,809 | ₩2,836 | -6.19% | 2.2만 |
|---|
| 2026.02.02 | ₩3,210 | ₩3,291 | ₩3,023 | ₩3,050 | -5.00% | 1.7만 |
|---|
| 2026.01.30 | ₩3,518 | ₩3,531 | ₩3,090 | ₩3,184 | -9.51% | 1.5만 |
|---|
| 2026.01.29 | ₩3,424 | ₩3,652 | ₩3,304 | ₩3,491 | +1.95% | 2.4만 |
|---|
| 2026.01.28 | ₩3,438 | ₩3,598 | ₩2,916 | ₩3,331 | -3.11% | 2만 |
|---|
| 2026.01.27 | ₩3,746 | ₩3,746 | ₩3,170 | ₩3,558 | -5.00% | 2.4만 |
|---|
| 2026.01.26 | ₩3,331 | ₩3,746 | ₩3,157 | ₩3,638 | +9.24% | 3.9만 |
|---|
| 2026.01.23 | ₩3,037 | ₩3,411 | ₩2,930 | ₩3,317 | +9.25% | 3.3만 |
|---|
| 2026.01.22 | ₩3,010 | ₩3,090 | ₩2,823 | ₩2,916 | -3.11% | 2.4만 |
|---|
| 2026.01.21 | ₩2,983 | ₩3,197 | ₩2,876 | ₩2,996 | +0.45% | 3.2만 |
|---|
| 2026.01.20 | ₩2,809 | ₩3,451 | ₩2,809 | ₩3,010 | +7.14% | 6.4만 |
|---|
| 2026.01.16 | ₩2,823 | ₩3,090 | ₩2,622 | ₩2,903 | +2.84% | 3.5만 |
|---|
| 2026.01.15 | ₩2,930 | ₩2,930 | ₩2,715 | ₩2,729 | -6.85% | 1.3만 |
|---|
| 2026.01.14 | ₩2,876 | ₩2,996 | ₩2,769 | ₩2,796 | -2.79% | 1.6만 |
|---|
| 2026.01.13 | ₩2,943 | ₩3,170 | ₩2,675 | ₩2,943 | 0.00% | 1.9만 |
|---|
| 2026.01.12 | ₩3,010 | ₩3,077 | ₩2,702 | ₩2,756 | -8.44% | 1.6만 |
|---|
| 2026.01.09 | ₩3,130 | ₩3,344 | ₩2,849 | ₩2,876 | -8.12% | 4.8만 |
|---|
| 2026.01.08 | ₩3,157 | ₩3,251 | ₩2,809 | ₩3,210 | +1.69% | 3.2만 |
|---|
| 2026.01.07 | ₩2,956 | ₩3,652 | ₩2,863 | ₩3,077 | +4.07% | 20.6만 |
|---|
| 2026.01.06 | ₩2,863 | ₩2,996 | ₩2,796 | ₩2,849 | -0.47% | 1.3만 |
|---|
| 2026.01.05 | ₩2,823 | ₩2,916 | ₩2,622 | ₩2,916 | +3.32% | 1.5만 |
|---|
| 2026.01.02 | ₩2,863 | ₩3,050 | ₩2,341 | ₩2,809 | -1.87% | 4.8만 |
|---|
| 2025.12.31 | ₩2,930 | ₩2,943 | ₩2,796 | ₩2,809 | -4.11% | 1.1만 |
|---|
| 2025.12.30 | ₩3,077 | ₩3,277 | ₩2,823 | ₩2,836 | -7.83% | 1.8만 |
|---|
| 2025.12.29 | ₩3,491 | ₩3,491 | ₩2,956 | ₩3,077 | -11.88% | 1.7만 |
|---|
| 2025.12.26 | ₩3,638 | ₩3,732 | ₩3,384 | ₩3,478 | -4.41% | 1.7만 |
|---|
| 2025.12.24 | ₩3,665 | ₩3,759 | ₩3,585 | ₩3,652 | -0.36% | 1.3만 |
|---|
| 2025.12.23 | ₩3,879 | ₩3,893 | ₩3,612 | ₩3,665 | -5.52% | 1.2만 |
|---|
| 2025.12.22 | ₩4,013 | ₩4,187 | ₩3,759 | ₩3,839 | -4.33% | 2.6만 |
|---|
| 2025.12.19 | ₩3,625 | ₩3,933 | ₩3,478 | ₩3,826 | +5.54% | 7.3만 |
|---|
| 2025.12.18 | ₩4,441 | ₩4,535 | ₩3,585 | ₩3,638 | -18.07% | 7.6만 |
|---|
| 2025.12.17 | ₩4,722 | ₩4,722 | ₩4,281 | ₩4,294 | -9.07% | 5.6만 |
|---|
| 2025.12.16 | ₩4,561 | ₩4,869 | ₩4,548 | ₩4,588 | +0.59% | 5.8만 |
|---|
| 2025.12.15 | ₩4,682 | ₩4,883 | ₩4,508 | ₩4,548 | -2.86% | 5.9만 |
|---|
| 2025.12.12 | ₩4,535 | ₩5,137 | ₩4,454 | ₩4,762 | +5.01% | 9.2만 |
|---|
| 2025.12.11 | ₩4,200 | ₩4,802 | ₩4,120 | ₩4,735 | +12.74% | 12.4만 |
|---|
| 2025.12.10 | ₩4,414 | ₩4,414 | ₩4,026 | ₩4,174 | -5.45% | 12만 |
|---|
| 2025.12.09 | ₩4,133 | ₩4,454 | ₩4,053 | ₩4,240 | +2.59% | 20.8만 |
|---|
| 2025.12.08 | ₩4,428 | ₩4,428 | ₩4,013 | ₩4,321 | -2.42% | 28.9만 |
|---|
| 2025.12.05 | ₩4,026 | ₩4,735 | ₩3,879 | ₩4,107 | +1.99% | 43.2만 |
|---|
| 2025.12.04 | ₩8,494 | ₩8,561 | ₩8,454 | ₩8,494 | 0.00% | 1.2천 |
|---|
| 2025.12.03 | ₩8,427 | ₩9,364 | ₩7,304 | ₩8,588 | +1.90% | 7.8천 |
|---|
| 2025.12.02 | ₩8,494 | ₩8,494 | ₩8,414 | ₩8,414 | -0.94% | 700 |
|---|
| 2025.12.01 | ₩8,548 | ₩8,548 | ₩7,986 | ₩8,454 | -1.10% | 2천 |
|---|
| 2025.11.28 | ₩6,822 | ₩6,822 | ₩6,822 | ₩6,822 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩6,822 | ₩8,427 | ₩6,822 | ₩6,822 | 0.00% | 500 |
|---|
| 2025.11.25 | ₩8,695 | ₩8,695 | ₩8,695 | ₩8,695 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩8,361 | ₩8,575 | ₩7,892 | ₩8,575 | +2.56% | 2.3만 |
|---|
| 2025.11.21 | ₩7,357 | ₩8,361 | ₩7,357 | ₩8,361 | +13.64% | 1.6천 |
|---|
| 2025.11.20 | ₩8,494 | ₩8,494 | ₩5,792 | ₩7,130 | -16.06% | 5.9천 |
|---|
| 2025.11.19 | ₩8,695 | ₩8,695 | ₩8,494 | ₩8,628 | -0.77% | 2.2천 |
|---|
| 2025.11.18 | ₩9,618 | ₩9,618 | ₩8,561 | ₩8,561 | -10.99% | 5.4천 |
|---|
| 2025.11.17 | ₩9,364 | ₩9,738 | ₩9,364 | ₩9,618 | +2.71% | 5천 |
|---|
| 2025.11.14 | ₩9,832 | ₩9,832 | ₩9,631 | ₩9,645 | -1.90% | 5.8천 |
|---|
| 2025.11.13 | ₩9,832 | ₩9,912 | ₩9,832 | ₩9,912 | +0.82% | 1.1천 |
|---|
| 2025.11.12 | ₩9,912 | ₩9,912 | ₩9,912 | ₩9,912 | 0.00% | 1천 |
|---|
| 2025.11.11 | ₩10,086 | ₩10,086 | ₩10,086 | ₩10,086 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩10,006 | ₩10,099 | ₩9,778 | ₩10,086 | +0.80% | 3.6천 |
|---|
| 2025.11.07 | ₩9,899 | ₩10,033 | ₩9,899 | ₩10,033 | +1.35% | 800 |
|---|
| 2025.11.06 | ₩9,966 | ₩9,966 | ₩9,966 | ₩9,966 | 0.00% | 1.1천 |
|---|
| 2025.11.05 | ₩10,273 | ₩10,273 | ₩9,966 | ₩9,966 | -2.99% | 1.2천 |
|---|
| 2025.11.04 | ₩10,046 | ₩10,046 | ₩9,765 | ₩9,765 | -2.80% | 2.6천 |
|---|
| 2025.11.03 | ₩10,701 | ₩10,701 | ₩10,033 | ₩10,033 | -6.25% | 2.1천 |
|---|
| 2025.10.31 | ₩9,952 | ₩16,052 | ₩9,952 | ₩16,052 | +61.29% | 1.8천 |
|---|
| 2025.10.30 | ₩10,113 | ₩10,113 | ₩10,033 | ₩10,033 | -0.79% | 1.9천 |
|---|
| 2025.10.29 | ₩10,033 | ₩10,193 | ₩10,033 | ₩10,033 | 0.00% | 383 |
|---|
| 2025.10.28 | ₩10,193 | ₩10,193 | ₩9,952 | ₩9,952 | -2.36% | 350 |
|---|
| 2025.10.27 | ₩9,551 | ₩10,193 | ₩9,551 | ₩10,193 | +6.72% | 1.1천 |
|---|
| 2025.10.24 | ₩9,631 | ₩10,193 | ₩9,551 | ₩9,551 | -0.83% | 8.3천 |
|---|
| 2025.10.23 | ₩9,230 | ₩9,631 | ₩9,069 | ₩9,631 | +4.35% | 2.6천 |
|---|
| 2025.10.22 | ₩9,310 | ₩9,631 | ₩9,310 | ₩9,631 | +3.45% | 1.8천 |
|---|
| 2025.10.21 | ₩9,952 | ₩9,952 | ₩8,187 | ₩9,631 | -3.23% | 4.9천 |
|---|
| 2025.10.20 | ₩9,792 | ₩9,952 | ₩9,792 | ₩9,952 | +1.64% | 233 |
|---|
| 2025.10.17 | ₩9,631 | ₩9,952 | ₩9,631 | ₩9,952 | +3.33% | 1.1천 |
|---|
| 2025.10.16 | ₩9,471 | ₩10,033 | ₩8,267 | ₩9,631 | +1.69% | 2.5천 |
|---|
| 2025.10.15 | ₩8,427 | ₩9,792 | ₩8,347 | ₩9,551 | +13.33% | 8.4천 |
|---|
| 2025.10.14 | ₩8,508 | ₩8,508 | ₩8,187 | ₩8,347 | -1.89% | 2.6천 |
|---|
| 2025.10.13 | ₩8,267 | ₩9,069 | ₩8,106 | ₩8,267 | 0.00% | 2.1천 |
|---|
| 2025.10.10 | ₩8,508 | ₩9,069 | ₩8,187 | ₩8,508 | 0.00% | 4.6천 |
|---|