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 | ₩858 | -1.54% | 3.2만 |
| 2026.10.08 | ₩912 | ₩912 | ₩845 | ₩872 | -4.41% | 2.2만 |
| 2026.10.07 | ₩898 | ₩912 | ₩845 | ₩845 | -5.97% | 3.3만 |
| 2026.10.06 | ₩898 | ₩925 | ₩885 | ₩912 | +1.49% | 2.3만 |
| 2026.10.05 | ₩898 | ₩952 | ₩885 | ₩898 | 0.00% | 8.2천 |
| 2026.10.02 | ₩898 | ₩939 | ₩872 | ₩939 | +4.48% | 3.2만 |
| 2026.10.01 | ₩885 | ₩965 | ₩885 | ₩898 | +1.52% | 3.5만 |
| 2026.09.30 | ₩858 | ₩898 | ₩831 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩885 |
| +3.13% |
| 3.5만 |
| 2026.09.29 | ₩845 | ₩898 | ₩805 | ₩845 | 0.00% | 4만 |
|---|
| 2026.09.28 | ₩885 | ₩925 | ₩831 | ₩845 | -4.55% | 11.8만 |
|---|
| 2026.09.25 | ₩885 | ₩992 | ₩831 | ₩872 | -1.52% | 8.8만 |
|---|
| 2026.09.24 | ₩818 | ₩952 | ₩818 | ₩872 | +6.56% | 18.5만 |
|---|
| 2026.09.23 | ₩831 | ₩858 | ₩751 | ₩845 | +1.61% | 22.9만 |
|---|
| 2026.09.22 | ₩858 | ₩898 | ₩818 | ₩845 | -1.56% | 19.5만 |
|---|
| 2026.09.21 | ₩1,073 | ₩1,153 | ₩845 | ₩858 | -20.00% | 36.2만 |
|---|
| 2026.09.18 | ₩1,086 | ₩1,207 | ₩939 | ₩1,046 | -3.70% | 65.2만 |
|---|
| 2026.09.17 | ₩1,153 | ₩1,220 | ₩1,046 | ₩1,059 | -8.14% | 21.2만 |
|---|
| 2026.09.16 | ₩1,207 | ₩1,247 | ₩1,032 | ₩1,073 | -11.11% | 48.2만 |
|---|
| 2026.09.15 | ₩952 | ₩1,180 | ₩952 | ₩1,140 | +19.72% | 82.5만 |
|---|
| 2026.09.14 | ₩1,126 | ₩1,488 | ₩845 | ₩992 | -11.90% | 52.4만 |
|---|
| 2026.09.11 | ₩1,207 | ₩1,207 | ₩1,126 | ₩1,140 | -5.56% | 7.5천 |
|---|
| 2026.09.10 | ₩1,140 | ₩1,180 | ₩1,126 | ₩1,167 | +2.35% | 4.1천 |
|---|
| 2026.09.09 | ₩1,193 | ₩1,234 | ₩1,126 | ₩1,207 | +1.12% | 3.8천 |
|---|
| 2026.09.08 | ₩1,247 | ₩1,287 | ₩1,247 | ₩1,247 | 0.00% | 1.9천 |
|---|
| 2026.09.04 | ₩1,274 | ₩1,327 | ₩1,207 | ₩1,287 | +1.05% | 8.2천 |
|---|
| 2026.09.03 | ₩1,180 | ₩1,287 | ₩1,126 | ₩1,234 | +4.55% | 1.9만 |
|---|
| 2026.09.02 | ₩1,100 | ₩1,234 | ₩1,073 | ₩1,220 | +10.98% | 5.1만 |
|---|
| 2026.09.01 | ₩1,193 | ₩1,234 | ₩1,126 | ₩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 | ₩1,475 | ₩1,274 | ₩1,274 | -2.06% | 2.3만 |
|---|
| 2026.08.27 | ₩1,287 | ₩1,381 | ₩1,260 | ₩1,314 | +2.08% | 1.1만 |
|---|
| 2026.08.26 | ₩1,435 | ₩1,435 | ₩1,247 | ₩1,381 | -3.74% | 3.8만 |
|---|
| 2026.08.25 | ₩1,421 | ₩2,561 | ₩1,073 | ₩1,435 | +0.94% | 151.3만 |
|---|
| 2026.08.24 | ₩1,354 | ₩1,475 | ₩1,341 | ₩1,408 | +3.96% | 1.9만 |
|---|
| 2026.08.21 | ₩1,368 | ₩1,542 | ₩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 | ₩1,488 | ₩1,488 | -5.13% | 2.9천 |
|---|
| 2026.08.18 | ₩1,542 | ₩1,596 | ₩1,448 | ₩1,569 | +1.74% | 2만 |
|---|
| 2026.08.17 | ₩1,247 | ₩1,596 | ₩1,220 | ₩1,435 | +15.05% | 3.8만 |
|---|
| 2026.08.14 | ₩1,234 | ₩1,274 | ₩1,153 | ₩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 | ₩1,247 | ₩1,140 | ₩1,193 | +2.30% | 3.3천 |
|---|
| 2026.08.11 | ₩1,193 | ₩1,260 | ₩1,086 | ₩1,260 | +5.62% | 1만 |
|---|
| 2026.08.10 | ₩1,100 | ₩1,126 | ₩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 | ₩1,126 | ₩1,126 | ₩979 | ₩1,032 | -8.33% | 2.6만 |
|---|
| 2026.08.05 | ₩1,046 | ₩1,260 | ₩1,032 | ₩1,140 | +8.97% | 2.1만 |
|---|
| 2026.08.04 | ₩1,193 | ₩1,193 | ₩1,059 | ₩1,059 | -11.24% | 1.7만 |
|---|
| 2026.08.03 | ₩1,193 | ₩1,193 | ₩1,086 | ₩1,153 | -3.37% | 2.1만 |
|---|
| 2026.07.31 | ₩1,126 | ₩1,126 | ₩1,113 | ₩1,113 | -1.19% | 7.9천 |
|---|
| 2026.07.30 | ₩1,086 | ₩1,113 | ₩1,086 | ₩1,113 | +2.47% | 5.9천 |
|---|
| 2026.07.29 | ₩1,153 | ₩1,193 | ₩1,113 | ₩1,113 | -3.49% | 4천 |
|---|
| 2026.07.28 | ₩1,180 | ₩1,247 | ₩1,180 | ₩1,207 | +2.27% | 1.2만 |
|---|
| 2026.07.27 | ₩1,247 | ₩1,274 | ₩1,234 | ₩1,234 | -1.08% | 9.7천 |
|---|
| 2026.07.24 | ₩1,247 | ₩1,287 | ₩1,247 | ₩1,247 | 0.00% | 2.7천 |
|---|
| 2026.07.23 | ₩1,234 | ₩1,247 | ₩1,207 | ₩1,247 | +1.09% | 6천 |
|---|
| 2026.07.22 | ₩1,220 | ₩1,341 | ₩1,180 | ₩1,247 | +2.20% | 1.1만 |
|---|
| 2026.07.21 | ₩1,247 | ₩1,314 | ₩1,207 | ₩1,260 | +1.08% | 7.2천 |
|---|
| 2026.07.20 | ₩1,341 | ₩1,354 | ₩1,073 | ₩1,287 | -4.00% | 1.6만 |
|---|
| 2026.07.17 | ₩1,354 | ₩1,368 | ₩1,274 | ₩1,341 | -0.99% | 6.5천 |
|---|
| 2026.07.16 | ₩1,368 | ₩1,448 | ₩1,207 | ₩1,327 | -2.94% | 5만 |
|---|
| 2026.07.15 | ₩1,341 | ₩1,395 | ₩1,341 | ₩1,354 | +1.00% | 1.3만 |
|---|
| 2026.07.14 | ₩1,502 | ₩1,515 | ₩1,341 | ₩1,341 | -10.71% | 2만 |
|---|
| 2026.07.13 | ₩1,542 | ₩1,542 | ₩1,421 | ₩1,435 | -6.96% | 7.2천 |
|---|
| 2026.07.10 | ₩1,542 | ₩1,542 | ₩1,381 | ₩1,448 | -6.09% | 1.3만 |
|---|
| 2026.07.09 | ₩1,515 | ₩1,529 | ₩1,515 | ₩1,529 | +0.88% | 7.3천 |
|---|
| 2026.07.08 | ₩1,730 | ₩1,730 | ₩1,569 | ₩1,609 | -6.98% | 2.3만 |
|---|
| 2026.07.07 | ₩1,770 | ₩1,864 | ₩1,609 | ₩1,797 | +1.52% | 14만 |
|---|
| 2026.07.06 | ₩1,810 | ₩1,850 | ₩1,690 | ₩1,770 | -2.22% | 1.5만 |
|---|
| 2026.07.02 | ₩1,904 | ₩1,904 | ₩1,716 | ₩1,783 | -6.34% | 4.1만 |
|---|
| 2026.07.01 | ₩1,757 | ₩1,757 | ₩1,622 | ₩1,730 | -1.53% | 1.7만 |
|---|
| 2026.06.30 | ₩1,770 | ₩1,770 | ₩1,703 | ₩1,703 | -3.79% | 1.3만 |
|---|
| 2026.06.29 | ₩1,676 | ₩1,797 | ₩1,515 | ₩1,770 | +5.60% | 1.6만 |
|---|
| 2026.06.26 | ₩1,421 | ₩1,797 | ₩1,408 | ₩1,676 | +17.92% | 6.5만 |
|---|
| 2026.06.25 | ₩1,515 | ₩1,609 | ₩1,408 | ₩1,408 | -7.08% | 1.9만 |
|---|
| 2026.06.24 | ₩1,703 | ₩1,904 | ₩1,488 | ₩1,515 | -11.02% | 3.8만 |
|---|
| 2026.06.23 | ₩1,743 | ₩1,743 | ₩1,663 | ₩1,690 | -3.08% | 8.3천 |
|---|
| 2026.06.22 | ₩1,824 | ₩1,850 | ₩1,676 | ₩1,730 | -5.15% | 9.5천 |
|---|
| 2026.06.18 | ₩1,904 | ₩2,360 | ₩1,757 | ₩1,810 | -4.93% | 5.2만 |
|---|
| 2026.06.17 | ₩2,052 | ₩2,052 | ₩1,824 | ₩1,944 | -5.23% | 2.8만 |
|---|
| 2026.06.16 | ₩2,199 | ₩2,387 | ₩1,971 | ₩1,971 | -10.37% | 2.7만 |
|---|
| 2026.06.15 | ₩2,347 | ₩2,561 | ₩2,186 | ₩2,186 | -6.86% | 3.6만 |
|---|
| 2026.06.12 | ₩2,293 | ₩2,923 | ₩2,186 | ₩2,280 | -0.58% | 4.7만 |
|---|
| 2026.06.11 | ₩2,212 | ₩2,400 | ₩2,212 | ₩2,280 | +3.03% | 1.5만 |
|---|
| 2026.06.10 | ₩2,414 | ₩2,414 | ₩2,186 | ₩2,186 | -9.44% | 1.4만 |
|---|
| 2026.06.09 | ₩2,280 | ₩2,320 | ₩2,159 | ₩2,253 | -1.18% | 9.3천 |
|---|
| 2026.06.08 | ₩2,280 | ₩2,306 | ₩2,038 | ₩2,306 | +1.18% | 1만 |
|---|
| 2026.06.05 | ₩2,400 | ₩2,414 | ₩2,186 | ₩2,226 | -7.26% | 6.9만 |
|---|
| 2026.06.04 | ₩2,427 | ₩2,494 | ₩2,347 | ₩2,387 | -1.66% | 1만 |
|---|
| 2026.06.03 | ₩2,481 | ₩2,628 | ₩2,481 | ₩2,548 | +2.70% | 1.1만 |
|---|
| 2026.06.02 | ₩2,427 | ₩2,548 | ₩2,414 | ₩2,481 | +2.21% | 1.2만 |
|---|
| 2026.06.01 | ₩2,306 | ₩2,494 | ₩2,280 | ₩2,427 | +5.23% | 2만 |
|---|
| 2026.05.29 | ₩2,212 | ₩2,293 | ₩2,078 | ₩2,293 | +3.64% | 2.3만 |
|---|
| 2026.05.28 | ₩2,507 | ₩2,507 | ₩2,253 | ₩2,360 | -5.88% | 2.1만 |
|---|
| 2026.05.27 | ₩2,440 | ₩2,521 | ₩2,293 | ₩2,507 | +2.75% | 1.7만 |
|---|
| 2026.05.26 | ₩2,065 | ₩2,548 | ₩1,998 | ₩2,427 | +17.53% | 3.9만 |
|---|
| 2026.05.22 | ₩2,199 | ₩2,199 | ₩1,904 | ₩2,132 | -3.05% | 9.4만 |
|---|
| 2026.05.21 | ₩2,293 | ₩2,360 | ₩2,078 | ₩2,172 | -5.26% | 4.9만 |
|---|
| 2026.05.20 | ₩2,507 | ₩2,601 | ₩2,226 | ₩2,266 | -9.63% | 5만 |
|---|
| 2026.05.19 | ₩2,682 | ₩2,695 | ₩2,387 | ₩2,561 | -4.50% | 7만 |
|---|
| 2026.05.18 | ₩2,548 | ₩2,923 | ₩2,347 | ₩2,534 | -0.53% | 6.7만 |
|---|
| 2026.05.15 | ₩2,561 | ₩3,232 | ₩2,548 | ₩2,548 | -0.52% | 9.2만 |
|---|
| 2026.05.14 | ₩2,601 | ₩3,205 | ₩2,440 | ₩2,440 | -6.19% | 3.8만 |
|---|
| 2026.05.13 | ₩2,722 | ₩3,191 | ₩2,172 | ₩2,400 | -11.82% | 8.5만 |
|---|
| 2026.05.12 | ₩3,835 | ₩3,848 | ₩3,258 | ₩3,352 | -12.59% | 3만 |
|---|
| 2026.05.11 | ₩4,050 | ₩4,050 | ₩3,701 | ₩3,768 | -6.95% | 1.4만 |
|---|
| 2026.05.08 | ₩4,331 | ₩4,398 | ₩3,956 | ₩4,009 | -7.43% | 1.8만 |
|---|
| 2026.05.07 | ₩5,122 | ₩5,122 | ₩4,224 | ₩4,412 | -13.87% | 1.3만 |
|---|
| 2026.05.06 | ₩4,760 | ₩4,814 | ₩4,680 | ₩4,680 | -1.69% | 6.4천 |
|---|
| 2026.05.05 | ₩4,854 | ₩4,908 | ₩4,224 | ₩4,747 | -2.21% | 3.1만 |
|---|
| 2026.05.04 | ₩4,961 | ₩4,961 | ₩4,251 | ₩4,693 | -5.41% | 1.8만 |
|---|
| 2026.05.01 | ₩4,841 | ₩5,632 | ₩4,841 | ₩4,961 | +2.49% | 1.4만 |
|---|
| 2026.04.30 | ₩4,827 | ₩5,511 | ₩4,224 | ₩4,854 | +0.56% | 11.8만 |
|---|
| 2026.04.29 | ₩4,881 | ₩5,498 | ₩4,224 | ₩4,961 | +1.65% | 3.9만 |
|---|
| 2026.04.28 | ₩5,364 | ₩5,431 | ₩4,854 | ₩4,908 | -8.50% | 2만 |
|---|
| 2026.04.27 | ₩5,162 | ₩5,230 | ₩4,961 | ₩5,015 | -2.86% | 8.5천 |
|---|
| 2026.04.24 | ₩5,162 | ₩5,337 | ₩5,042 | ₩5,283 | +2.34% | 3.8천 |
|---|
| 2026.04.23 | ₩5,162 | ₩5,364 | ₩4,827 | ₩5,028 | -2.60% | 1.2만 |
|---|
| 2026.04.22 | ₩5,149 | ₩5,283 | ₩4,787 | ₩5,176 | +0.52% | 9.4천 |
|---|
| 2026.04.21 | ₩5,444 | ₩5,444 | ₩5,444 | ₩5,444 | 0.00% | 2.5천 |
|---|
| 2026.04.20 | ₩5,511 | ₩5,511 | ₩5,162 | ₩5,364 | -2.68% | 6.7천 |
|---|
| 2026.04.17 | ₩5,538 | ₩5,645 | ₩5,095 | ₩5,310 | -4.12% | 1.3만 |
|---|
| 2026.04.16 | ₩5,659 | ₩5,712 | ₩5,364 | ₩5,685 | +0.47% | 1만 |
|---|
| 2026.04.15 | ₩5,699 | ₩5,833 | ₩5,498 | ₩5,833 | +2.35% | 1.4만 |
|---|
| 2026.04.14 | ₩5,431 | ₩5,820 | ₩5,323 | ₩5,820 | +7.16% | 1.6만 |
|---|
| 2026.04.13 | ₩5,270 | ₩5,739 | ₩4,988 | ₩5,484 | +4.07% | 7.1천 |
|---|
| 2026.04.10 | ₩4,854 | ₩5,525 | ₩4,693 | ₩5,136 | +5.80% | 2.5만 |
|---|
| 2026.04.09 | ₩5,042 | ₩5,297 | ₩5,002 | ₩5,055 | +0.27% | 5.3천 |
|---|
| 2026.04.08 | ₩5,377 | ₩5,377 | ₩5,055 | ₩5,069 | -5.74% | 7.7천 |
|---|
| 2026.04.07 | ₩5,310 | ₩5,645 | ₩5,055 | ₩5,243 | -1.26% | 1.3만 |
|---|
| 2026.04.06 | ₩5,015 | ₩5,015 | ₩4,935 | ₩4,935 | -1.60% | 3.9천 |
|---|
| 2026.04.02 | ₩5,095 | ₩5,632 | ₩4,827 | ₩5,042 | -1.05% | 3.1만 |
|---|
| 2026.04.01 | ₩4,693 | ₩5,685 | ₩4,626 | ₩5,109 | +8.86% | 1.5만 |
|---|
| 2026.03.31 | ₩4,693 | ₩5,243 | ₩4,532 | ₩4,867 | +3.71% | 1.3만 |
|---|
| 2026.03.30 | ₩4,894 | ₩4,894 | ₩4,733 | ₩4,733 | -3.29% | 3.8천 |
|---|
| 2026.03.27 | ₩4,090 | ₩5,015 | ₩3,889 | ₩5,015 | +22.62% | 3.4만 |
|---|
| 2026.03.26 | ₩4,814 | ₩4,814 | ₩3,902 | ₩3,902 | -18.94% | 4.3만 |
|---|
| 2026.03.25 | ₩5,632 | ₩6,235 | ₩4,613 | ₩4,867 | -13.57% | 5.5만 |
|---|
| 2026.03.24 | ₩6,705 | ₩6,705 | ₩5,900 | ₩5,913 | -11.80% | 4.2만 |
|---|
| 2026.03.23 | ₩6,705 | ₩7,160 | ₩6,101 | ₩6,651 | -0.80% | 7.9만 |
|---|
| 2026.03.20 | ₩6,745 | ₩8,005 | ₩5,806 | ₩6,034 | -10.54% | 28.9만 |
|---|
| 2026.03.19 | ₩6,503 | ₩6,919 | ₩5,793 | ₩6,597 | +1.44% | 3.8만 |
|---|
| 2026.03.18 | ₩6,115 | ₩6,691 | ₩5,752 | ₩6,302 | +3.07% | 4.5만 |
|---|
| 2026.03.17 | ₩6,101 | ₩7,187 | ₩5,659 | ₩6,101 | 0.00% | 7.7만 |
|---|
| 2026.03.16 | ₩5,605 | ₩5,940 | ₩5,216 | ₩5,927 | +5.74% | 9.7만 |
|---|
| 2026.03.13 | ₩4,814 | ₩5,538 | ₩4,707 | ₩5,498 | +14.21% | 5.9만 |
|---|
| 2026.03.12 | ₩4,546 | ₩5,122 | ₩4,358 | ₩4,948 | +8.85% | 7.3만 |
|---|
| 2026.03.11 | ₩3,714 | ₩4,881 | ₩3,714 | ₩4,572 | +23.10% | 5.2만 |
|---|
| 2026.03.10 | ₩3,527 | ₩3,982 | ₩3,178 | ₩3,915 | +11.03% | 8.2만 |
|---|
| 2026.03.09 | ₩3,205 | ₩3,741 | ₩2,950 | ₩3,594 | +12.13% | 3.4만 |
|---|
| 2026.03.06 | ₩3,057 | ₩3,178 | ₩3,017 | ₩3,097 | +1.32% | 1.1만 |
|---|
| 2026.03.05 | ₩3,084 | ₩3,097 | ₩3,084 | ₩3,097 | +0.43% | 3.6천 |
|---|
| 2026.03.04 | ₩3,178 | ₩3,178 | ₩2,762 | ₩2,923 | -8.02% | 3.9만 |
|---|
| 2026.03.03 | ₩2,950 | ₩3,151 | ₩2,802 | ₩2,896 | -1.82% | 1.4만 |
|---|
| 2026.03.02 | ₩3,232 | ₩3,232 | ₩2,963 | ₩3,057 | -5.39% | 1.7만 |
|---|
| 2026.02.27 | ₩3,165 | ₩3,178 | ₩3,165 | ₩3,178 | +0.42% | 3.9천 |
|---|
| 2026.02.26 | ₩3,165 | ₩3,191 | ₩2,963 | ₩3,178 | +0.42% | 1.4만 |
|---|
| 2026.02.25 | ₩3,191 | ₩3,232 | ₩2,963 | ₩3,044 | -4.62% | 1.8만 |
|---|
| 2026.02.24 | ₩3,030 | ₩3,486 | ₩3,004 | ₩3,004 | -0.88% | 4.2만 |
|---|
| 2026.02.23 | ₩2,735 | ₩3,205 | ₩2,735 | ₩3,151 | +15.20% | 2.1만 |
|---|
| 2026.02.20 | ₩2,762 | ₩2,870 | ₩2,682 | ₩2,776 | +0.49% | 2.3만 |
|---|
| 2026.02.19 | ₩2,709 | ₩2,870 | ₩2,655 | ₩2,749 | +1.49% | 1.7만 |
|---|
| 2026.02.18 | ₩2,722 | ₩2,937 | ₩2,561 | ₩2,749 | +0.99% | 4.7만 |
|---|
| 2026.02.17 | ₩3,165 | ₩3,165 | ₩2,668 | ₩2,682 | -15.25% | 1.5만 |
|---|
| 2026.02.13 | ₩2,843 | ₩2,950 | ₩2,776 | ₩2,950 | +3.77% | 1.1만 |
|---|
| 2026.02.12 | ₩2,977 | ₩3,044 | ₩2,816 | ₩2,843 | -4.50% | 3.6천 |
|---|
| 2026.02.11 | ₩2,776 | ₩2,923 | ₩2,682 | ₩2,709 | -2.42% | 6.2천 |
|---|
| 2026.02.10 | ₩2,870 | ₩2,963 | ₩2,789 | ₩2,789 | -2.80% | 1.7만 |
|---|
| 2026.02.09 | ₩2,923 | ₩3,097 | ₩2,856 | ₩2,883 | -1.38% | 2만 |
|---|
| 2026.02.06 | ₩3,030 | ₩3,084 | ₩2,749 | ₩2,910 | -3.98% | 3.4만 |
|---|
| 2026.02.05 | ₩3,004 | ₩3,017 | ₩2,682 | ₩2,776 | -7.59% | 1.6만 |
|---|
| 2026.02.04 | ₩3,151 | ₩3,366 | ₩2,789 | ₩2,789 | -11.49% | 3.2만 |
|---|
| 2026.02.03 | ₩3,030 | ₩3,312 | ₩2,816 | ₩2,843 | -6.19% | 2.2만 |
|---|
| 2026.02.02 | ₩3,218 | ₩3,299 | ₩3,030 | ₩3,057 | -5.00% | 1.7만 |
|---|
| 2026.01.30 | ₩3,527 | ₩3,540 | ₩3,097 | ₩3,191 | -9.51% | 1.5만 |
|---|
| 2026.01.29 | ₩3,433 | ₩3,661 | ₩3,312 | ₩3,500 | +1.95% | 2.4만 |
|---|
| 2026.01.28 | ₩3,446 | ₩3,607 | ₩2,923 | ₩3,339 | -3.11% | 2만 |
|---|
| 2026.01.27 | ₩3,755 | ₩3,755 | ₩3,178 | ₩3,567 | -5.00% | 2.4만 |
|---|
| 2026.01.26 | ₩3,339 | ₩3,755 | ₩3,165 | ₩3,647 | +9.24% | 3.9만 |
|---|
| 2026.01.23 | ₩3,044 | ₩3,419 | ₩2,937 | ₩3,325 | +9.25% | 3.3만 |
|---|
| 2026.01.22 | ₩3,017 | ₩3,097 | ₩2,829 | ₩2,923 | -3.11% | 2.4만 |
|---|
| 2026.01.21 | ₩2,990 | ₩3,205 | ₩2,883 | ₩3,004 | +0.45% | 3.2만 |
|---|
| 2026.01.20 | ₩2,816 | ₩3,460 | ₩2,816 | ₩3,017 | +7.14% | 6.4만 |
|---|
| 2026.01.16 | ₩2,829 | ₩3,097 | ₩2,628 | ₩2,910 | +2.84% | 3.5만 |
|---|
| 2026.01.15 | ₩2,937 | ₩2,937 | ₩2,722 | ₩2,735 | -6.85% | 1.3만 |
|---|
| 2026.01.14 | ₩2,883 | ₩3,004 | ₩2,776 | ₩2,802 | -2.79% | 1.6만 |
|---|
| 2026.01.13 | ₩2,950 | ₩3,178 | ₩2,682 | ₩2,950 | 0.00% | 1.9만 |
|---|
| 2026.01.12 | ₩3,017 | ₩3,084 | ₩2,709 | ₩2,762 | -8.44% | 1.6만 |
|---|
| 2026.01.09 | ₩3,138 | ₩3,352 | ₩2,856 | ₩2,883 | -8.12% | 4.8만 |
|---|
| 2026.01.08 | ₩3,165 | ₩3,258 | ₩2,816 | ₩3,218 | +1.69% | 3.2만 |
|---|
| 2026.01.07 | ₩2,963 | ₩3,661 | ₩2,870 | ₩3,084 | +4.07% | 20.6만 |
|---|
| 2026.01.06 | ₩2,870 | ₩3,004 | ₩2,802 | ₩2,856 | -0.47% | 1.3만 |
|---|
| 2026.01.05 | ₩2,829 | ₩2,923 | ₩2,628 | ₩2,923 | +3.32% | 1.5만 |
|---|
| 2026.01.02 | ₩2,870 | ₩3,057 | ₩2,347 | ₩2,816 | -1.87% | 4.8만 |
|---|
| 2025.12.31 | ₩2,937 | ₩2,950 | ₩2,802 | ₩2,816 | -4.11% | 1.1만 |
|---|
| 2025.12.30 | ₩3,084 | ₩3,285 | ₩2,829 | ₩2,843 | -7.83% | 1.8만 |
|---|
| 2025.12.29 | ₩3,500 | ₩3,500 | ₩2,963 | ₩3,084 | -11.88% | 1.7만 |
|---|
| 2025.12.26 | ₩3,647 | ₩3,741 | ₩3,392 | ₩3,486 | -4.41% | 1.7만 |
|---|
| 2025.12.24 | ₩3,674 | ₩3,768 | ₩3,594 | ₩3,661 | -0.36% | 1.3만 |
|---|
| 2025.12.23 | ₩3,889 | ₩3,902 | ₩3,620 | ₩3,674 | -5.52% | 1.2만 |
|---|
| 2025.12.22 | ₩4,023 | ₩4,197 | ₩3,768 | ₩3,848 | -4.33% | 2.6만 |
|---|
| 2025.12.19 | ₩3,634 | ₩3,942 | ₩3,486 | ₩3,835 | +5.54% | 7.3만 |
|---|
| 2025.12.18 | ₩4,452 | ₩4,546 | ₩3,594 | ₩3,647 | -18.07% | 7.6만 |
|---|
| 2025.12.17 | ₩4,733 | ₩4,733 | ₩4,291 | ₩4,304 | -9.07% | 5.6만 |
|---|
| 2025.12.16 | ₩4,572 | ₩4,881 | ₩4,559 | ₩4,599 | +0.59% | 5.8만 |
|---|
| 2025.12.15 | ₩4,693 | ₩4,894 | ₩4,519 | ₩4,559 | -2.86% | 5.9만 |
|---|
| 2025.12.12 | ₩4,546 | ₩5,149 | ₩4,465 | ₩4,774 | +5.01% | 9.2만 |
|---|
| 2025.12.11 | ₩4,210 | ₩4,814 | ₩4,130 | ₩4,747 | +12.74% | 12.4만 |
|---|
| 2025.12.10 | ₩4,425 | ₩4,425 | ₩4,036 | ₩4,184 | -5.45% | 12만 |
|---|
| 2025.12.09 | ₩4,143 | ₩4,465 | ₩4,063 | ₩4,251 | +2.59% | 20.8만 |
|---|
| 2025.12.08 | ₩4,438 | ₩4,438 | ₩4,023 | ₩4,331 | -2.42% | 28.9만 |
|---|
| 2025.12.05 | ₩4,036 | ₩4,747 | ₩3,889 | ₩4,117 | +1.99% | 43.2만 |
|---|
| 2025.12.04 | ₩8,515 | ₩8,582 | ₩8,474 | ₩8,515 | 0.00% | 1.2천 |
|---|
| 2025.12.03 | ₩8,448 | ₩9,386 | ₩7,321 | ₩8,609 | +1.90% | 7.8천 |
|---|
| 2025.12.02 | ₩8,515 | ₩8,515 | ₩8,434 | ₩8,434 | -0.94% | 700 |
|---|
| 2025.12.01 | ₩8,568 | ₩8,568 | ₩8,005 | ₩8,474 | -1.10% | 2천 |
|---|
| 2025.11.28 | ₩6,839 | ₩6,839 | ₩6,839 | ₩6,839 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩6,839 | ₩8,448 | ₩6,839 | ₩6,839 | 0.00% | 500 |
|---|
| 2025.11.25 | ₩8,716 | ₩8,716 | ₩8,716 | ₩8,716 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩8,381 | ₩8,595 | ₩7,911 | ₩8,595 | +2.56% | 2.3만 |
|---|
| 2025.11.21 | ₩7,375 | ₩8,381 | ₩7,375 | ₩8,381 | +13.64% | 1.6천 |
|---|
| 2025.11.20 | ₩8,515 | ₩8,515 | ₩5,806 | ₩7,147 | -16.06% | 5.9천 |
|---|
| 2025.11.19 | ₩8,716 | ₩8,716 | ₩8,515 | ₩8,649 | -0.77% | 2.2천 |
|---|
| 2025.11.18 | ₩9,641 | ₩9,641 | ₩8,582 | ₩8,582 | -10.99% | 5.4천 |
|---|
| 2025.11.17 | ₩9,386 | ₩9,762 | ₩9,386 | ₩9,641 | +2.71% | 5천 |
|---|
| 2025.11.14 | ₩9,856 | ₩9,856 | ₩9,654 | ₩9,668 | -1.90% | 5.8천 |
|---|
| 2025.11.13 | ₩9,856 | ₩9,936 | ₩9,856 | ₩9,936 | +0.82% | 1.1천 |
|---|
| 2025.11.12 | ₩9,936 | ₩9,936 | ₩9,936 | ₩9,936 | 0.00% | 1천 |
|---|
| 2025.11.11 | ₩10,110 | ₩10,110 | ₩10,110 | ₩10,110 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩10,030 | ₩10,124 | ₩9,802 | ₩10,110 | +0.80% | 3.6천 |
|---|
| 2025.11.07 | ₩9,923 | ₩10,057 | ₩9,923 | ₩10,057 | +1.35% | 800 |
|---|
| 2025.11.06 | ₩9,990 | ₩9,990 | ₩9,990 | ₩9,990 | 0.00% | 1.1천 |
|---|
| 2025.11.05 | ₩10,298 | ₩10,298 | ₩9,990 | ₩9,990 | -2.99% | 1.2천 |
|---|
| 2025.11.04 | ₩10,070 | ₩10,070 | ₩9,789 | ₩9,789 | -2.80% | 2.6천 |
|---|
| 2025.11.03 | ₩10,727 | ₩10,727 | ₩10,057 | ₩10,057 | -6.25% | 2.1천 |
|---|
| 2025.10.31 | ₩9,976 | ₩16,091 | ₩9,976 | ₩16,091 | +61.29% | 1.8천 |
|---|
| 2025.10.30 | ₩10,137 | ₩10,137 | ₩10,057 | ₩10,057 | -0.79% | 1.9천 |
|---|
| 2025.10.29 | ₩10,057 | ₩10,218 | ₩10,057 | ₩10,057 | 0.00% | 383 |
|---|
| 2025.10.28 | ₩10,218 | ₩10,218 | ₩9,976 | ₩9,976 | -2.36% | 350 |
|---|
| 2025.10.27 | ₩9,574 | ₩10,218 | ₩9,574 | ₩10,218 | +6.72% | 1.1천 |
|---|
| 2025.10.24 | ₩9,654 | ₩10,218 | ₩9,574 | ₩9,574 | -0.83% | 8.3천 |
|---|
| 2025.10.23 | ₩9,252 | ₩9,654 | ₩9,091 | ₩9,654 | +4.35% | 2.6천 |
|---|
| 2025.10.22 | ₩9,333 | ₩9,654 | ₩9,333 | ₩9,654 | +3.45% | 1.8천 |
|---|
| 2025.10.21 | ₩9,976 | ₩9,976 | ₩8,206 | ₩9,654 | -3.23% | 4.9천 |
|---|
| 2025.10.20 | ₩9,815 | ₩9,976 | ₩9,815 | ₩9,976 | +1.64% | 233 |
|---|
| 2025.10.17 | ₩9,654 | ₩9,976 | ₩9,654 | ₩9,976 | +3.33% | 1.1천 |
|---|
| 2025.10.16 | ₩9,494 | ₩10,057 | ₩8,287 | ₩9,654 | +1.69% | 2.5천 |
|---|
| 2025.10.15 | ₩8,448 | ₩9,815 | ₩8,367 | ₩9,574 | +13.33% | 8.4천 |
|---|
| 2025.10.14 | ₩8,528 | ₩8,528 | ₩8,206 | ₩8,367 | -1.89% | 2.6천 |
|---|
| 2025.10.13 | ₩8,287 | ₩9,091 | ₩8,126 | ₩8,287 | 0.00% | 2.1천 |
|---|
| 2025.10.10 | ₩8,528 | ₩9,091 | ₩8,206 | ₩8,528 | 0.00% | 4.6천 |
|---|