시장 데이터를 불러오는 중
전체 종목
리처드슨 일렉트로닉스 과거 주가
Richardson Electronics, Ltd. - Common Stock · RELL · NASDAQ
주요 사업 분야는 전자부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Richardson Electronics, Ltd. - Common Stock · RELL · NASDAQ
주요 사업 분야는 전자부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,691 | ₩28,628 | ₩26,358 | ₩27,760 | +4.00% | 49.2만 |
| 2026.10.08 | ₩26,852 | ₩27,973 | ₩25,877 | ₩26,665 | -0.70% | 109.9만 |
| 2026.10.07 | ₩25,103 | ₩27,105 | ₩24,488 | ₩26,705 | +6.38% | 145.2만 |
| 2026.10.06 | ₩25,383 | ₩25,637 | ₩25,089 | ₩25,436 | +0.21% | 21.7만 |
| 2026.10.05 | ₩25,396 | ₩26,037 | ₩25,049 | ₩25,076 | -1.26% | 28.4만 |
| 2026.10.02 | ₩25,129 | ₩25,410 | ₩24,835 | ₩25,356 | +0.90% | 15.3만 |
| 2026.10.01 | ₩23,767 | ₩24,862 | ₩23,260 | ₩24,782 | +4.27% | 14.5만 |
| 2026.09.30 | ₩23,100 | ₩24,034 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,674 |
| +2.49% |
| 11.3만 |
| 2026.09.29 | ₩22,966 | ₩23,313 | ₩22,512 | ₩23,100 | +0.58% | 9.7만 |
|---|
| 2026.09.28 | ₩23,260 | ₩23,540 | ₩22,606 | ₩22,846 | -1.78% | 11.4만 |
|---|
| 2026.09.25 | ₩23,020 | ₩23,807 | ₩23,020 | ₩23,393 | +1.62% | 6.8만 |
|---|
| 2026.09.24 | ₩22,873 | ₩23,180 | ₩22,352 | ₩22,873 | 0.00% | 5.8만 |
|---|
| 2026.09.23 | ₩22,966 | ₩23,126 | ₩22,539 | ₩23,046 | +0.35% | 8.4만 |
|---|
| 2026.09.22 | ₩22,312 | ₩23,073 | ₩22,285 | ₩23,006 | +3.11% | 6.3만 |
|---|
| 2026.09.21 | ₩21,537 | ₩22,165 | ₩21,310 | ₩22,152 | +2.85% | 11.3만 |
|---|
| 2026.09.18 | ₩22,272 | ₩22,325 | ₩20,977 | ₩21,444 | -3.72% | 19.9만 |
|---|
| 2026.09.17 | ₩22,472 | ₩22,739 | ₩22,205 | ₩22,272 | -0.89% | 6.1만 |
|---|
| 2026.09.16 | ₩21,818 | ₩22,352 | ₩21,564 | ₩21,965 | +0.67% | 9.8만 |
|---|
| 2026.09.15 | ₩21,724 | ₩21,898 | ₩21,150 | ₩21,738 | +0.06% | 10만 |
|---|
| 2026.09.14 | ₩22,846 | ₩22,846 | ₩21,658 | ₩21,738 | -4.85% | 11.5만 |
|---|
| 2026.09.11 | ₩23,086 | ₩23,527 | ₩22,939 | ₩23,327 | +1.04% | 5.6만 |
|---|
| 2026.09.10 | ₩22,739 | ₩23,206 | ₩22,299 | ₩22,752 | +0.06% | 12.2만 |
|---|
| 2026.09.09 | ₩23,380 | ₩23,767 | ₩23,193 | ₩23,260 | -0.51% | 8만 |
|---|
| 2026.09.08 | ₩23,514 | ₩23,807 | ₩23,193 | ₩23,540 | +0.11% | 10.8만 |
|---|
| 2026.09.04 | ₩22,953 | ₩23,287 | ₩22,793 | ₩23,140 | +0.81% | 7.2만 |
|---|
| 2026.09.03 | ₩22,819 | ₩22,819 | ₩22,005 | ₩22,672 | -0.64% | 9만 |
|---|
| 2026.09.02 | ₩22,379 | ₩22,873 | ₩22,058 | ₩22,686 | +1.37% | 12.3만 |
|---|
| 2026.09.01 | ₩22,793 | ₩22,819 | ₩21,778 | ₩22,285 | -2.23% | 17.5만 |
|---|
| 2026.08.31 | ₩23,741 | ₩23,861 | ₩22,712 | ₩23,126 | -2.59% | 17.6만 |
|---|
| 2026.08.28 | ₩24,154 | ₩24,328 | ₩23,460 | ₩23,647 | -2.10% | 18만 |
|---|
| 2026.08.27 | ₩24,128 | ₩24,261 | ₩23,767 | ₩24,021 | -0.44% | 12.9만 |
|---|
| 2026.08.26 | ₩22,606 | ₩23,901 | ₩22,405 | ₩23,741 | +5.02% | 26.3만 |
|---|
| 2026.08.25 | ₩22,512 | ₩23,033 | ₩22,098 | ₩22,525 | +0.06% | 14.8만 |
|---|
| 2026.08.24 | ₩22,699 | ₩22,726 | ₩21,791 | ₩22,445 | -1.12% | 18만 |
|---|
| 2026.08.21 | ₩23,687 | ₩23,968 | ₩22,339 | ₩22,979 | -2.99% | 31.9만 |
|---|
| 2026.08.20 | ₩23,968 | ₩24,275 | ₩23,113 | ₩23,380 | -2.45% | 20.2만 |
|---|
| 2026.08.19 | ₩25,503 | ₩25,757 | ₩23,660 | ₩24,088 | -5.55% | 20.9만 |
|---|
| 2026.08.18 | ₩25,783 | ₩26,104 | ₩24,809 | ₩25,383 | -1.55% | 25만 |
|---|
| 2026.08.17 | ₩27,159 | ₩27,266 | ₩26,197 | ₩26,598 | -2.06% | 14.8만 |
|---|
| 2026.08.14 | ₩27,185 | ₩27,786 | ₩26,651 | ₩27,159 | -0.10% | 22.4만 |
|---|
| 2026.08.13 | ₩27,453 | ₩27,680 | ₩27,025 | ₩27,252 | -0.73% | 12.9만 |
|---|
| 2026.08.12 | ₩27,199 | ₩27,559 | ₩27,065 | ₩27,466 | +0.98% | 11.7만 |
|---|
| 2026.08.11 | ₩26,972 | ₩27,386 | ₩26,665 | ₩26,972 | 0.00% | 13.9만 |
|---|
| 2026.08.10 | ₩27,773 | ₩27,773 | ₩26,491 | ₩26,558 | -4.37% | 19.8만 |
|---|
| 2026.08.07 | ₩27,853 | ₩28,067 | ₩26,278 | ₩27,586 | -0.96% | 27만 |
|---|
| 2026.08.06 | ₩27,586 | ₩29,001 | ₩27,199 | ₩27,693 | +0.39% | 63.6만 |
|---|
| 2026.08.05 | ₩28,654 | ₩28,774 | ₩27,760 | ₩28,013 | -2.24% | 35.3만 |
|---|
| 2026.08.04 | ₩26,411 | ₩29,028 | ₩25,824 | ₩28,547 | +8.09% | 66.8만 |
|---|
| 2026.08.03 | ₩24,582 | ₩26,491 | ₩24,235 | ₩26,237 | +6.74% | 40.3만 |
|---|
| 2026.07.31 | ₩24,568 | ₩24,835 | ₩23,634 | ₩24,422 | -0.60% | 20.1만 |
|---|
| 2026.07.30 | ₩23,180 | ₩24,568 | ₩23,060 | ₩24,208 | +4.44% | 28.1만 |
|---|
| 2026.07.29 | ₩24,982 | ₩25,530 | ₩22,125 | ₩22,285 | -10.80% | 55.7만 |
|---|
| 2026.07.28 | ₩26,211 | ₩26,772 | ₩24,795 | ₩25,049 | -4.43% | 77.7만 |
|---|
| 2026.07.27 | ₩24,462 | ₩24,889 | ₩23,247 | ₩24,675 | +0.87% | 29.2만 |
|---|
| 2026.07.24 | ₩29,108 | ₩29,108 | ₩23,367 | ₩23,981 | -17.61% | 83만 |
|---|
| 2026.07.23 | ₩28,280 | ₩30,911 | ₩27,519 | ₩29,135 | +3.02% | 106.6만 |
|---|
| 2026.07.22 | ₩22,899 | ₩24,448 | ₩22,299 | ₩24,048 | +5.01% | 50.9만 |
|---|
| 2026.07.21 | ₩22,579 | ₩23,433 | ₩22,285 | ₩22,939 | +1.60% | 10.1만 |
|---|
| 2026.07.20 | ₩23,006 | ₩23,474 | ₩22,005 | ₩22,112 | -3.89% | 18.7만 |
|---|
| 2026.07.17 | ₩21,604 | ₩22,993 | ₩20,349 | ₩22,939 | +6.18% | 18.6만 |
|---|
| 2026.07.16 | ₩22,592 | ₩22,833 | ₩21,818 | ₩22,299 | -1.30% | 11.4만 |
|---|
| 2026.07.15 | ₩23,420 | ₩23,540 | ₩22,299 | ₩22,886 | -2.28% | 8.8만 |
|---|
| 2026.07.14 | ₩23,113 | ₩23,567 | ₩22,566 | ₩23,367 | +1.10% | 14만 |
|---|
| 2026.07.13 | ₩22,579 | ₩22,779 | ₩22,031 | ₩22,726 | +0.65% | 10.7만 |
|---|
| 2026.07.10 | ₩22,606 | ₩23,380 | ₩22,152 | ₩22,993 | +1.71% | 6.7만 |
|---|
| 2026.07.09 | ₩22,672 | ₩23,367 | ₩22,339 | ₩22,739 | +0.29% | 12.9만 |
|---|
| 2026.07.08 | ₩21,244 | ₩22,299 | ₩21,244 | ₩22,205 | +4.53% | 14.4만 |
|---|
| 2026.07.07 | ₩22,419 | ₩22,552 | ₩20,523 | ₩21,564 | -3.81% | 24.1만 |
|---|
| 2026.07.06 | ₩22,325 | ₩23,220 | ₩22,192 | ₩22,592 | +1.20% | 14.2만 |
|---|
| 2026.07.02 | ₩25,396 | ₩25,436 | ₩21,818 | ₩22,178 | -12.67% | 21.2만 |
|---|
| 2026.07.01 | ₩24,996 | ₩25,597 | ₩24,475 | ₩25,062 | +0.27% | 10.9만 |
|---|
| 2026.06.30 | ₩24,568 | ₩25,583 | ₩24,275 | ₩25,383 | +3.32% | 21.4만 |
|---|
| 2026.06.29 | ₩23,420 | ₩24,568 | ₩22,979 | ₩24,502 | +4.62% | 11.4만 |
|---|
| 2026.06.26 | ₩23,660 | ₩23,767 | ₩22,899 | ₩23,540 | -0.51% | 43.1만 |
|---|
| 2026.06.25 | ₩24,101 | ₩24,381 | ₩23,380 | ₩24,114 | +0.06% | 15.3만 |
|---|
| 2026.06.24 | ₩23,687 | ₩24,381 | ₩23,367 | ₩23,514 | -0.73% | 15만 |
|---|
| 2026.06.23 | ₩23,847 | ₩24,448 | ₩23,380 | ₩23,794 | -0.22% | 12.6만 |
|---|
| 2026.06.22 | ₩24,942 | ₩25,583 | ₩24,168 | ₩24,448 | -1.98% | 17.2만 |
|---|
| 2026.06.18 | ₩24,181 | ₩24,982 | ₩23,821 | ₩24,835 | +2.71% | 16.9만 |
|---|
| 2026.06.17 | ₩23,474 | ₩24,074 | ₩23,206 | ₩23,300 | -0.74% | 13.3만 |
|---|
| 2026.06.16 | ₩24,355 | ₩24,795 | ₩23,474 | ₩23,474 | -3.62% | 9.9만 |
|---|
| 2026.06.15 | ₩24,128 | ₩24,795 | ₩23,393 | ₩24,355 | +0.94% | 12.9만 |
|---|
| 2026.06.12 | ₩23,300 | ₩23,794 | ₩22,846 | ₩23,433 | +0.57% | 18.6만 |
|---|
| 2026.06.11 | ₩21,858 | ₩23,233 | ₩21,858 | ₩23,193 | +6.11% | 15.8만 |
|---|
| 2026.06.10 | ₩21,417 | ₩22,218 | ₩21,417 | ₩21,818 | +1.87% | 16.7만 |
|---|
| 2026.06.09 | ₩22,432 | ₩23,193 | ₩20,456 | ₩21,711 | -3.21% | 24.1만 |
|---|
| 2026.06.08 | ₩22,031 | ₩22,552 | ₩21,898 | ₩22,205 | +0.79% | 18.3만 |
|---|
| 2026.06.05 | ₩22,445 | ₩22,632 | ₩21,244 | ₩21,631 | -3.63% | 44.2만 |
|---|
| 2026.06.04 | ₩21,845 | ₩23,140 | ₩21,644 | ₩22,993 | +5.26% | 15.1만 |
|---|
| 2026.06.03 | ₩23,527 | ₩23,781 | ₩22,005 | ₩22,018 | -6.41% | 22.9만 |
|---|
| 2026.06.02 | ₩23,247 | ₩24,128 | ₩23,180 | ₩23,754 | +2.18% | 24만 |
|---|
| 2026.06.01 | ₩22,806 | ₩23,327 | ₩22,058 | ₩22,419 | -1.70% | 26.8만 |
|---|
| 2026.05.29 | ₩23,046 | ₩23,233 | ₩21,698 | ₩22,672 | -1.62% | 26.1만 |
|---|
| 2026.05.28 | ₩23,073 | ₩23,393 | ₩22,112 | ₩22,739 | -1.45% | 24.5만 |
|---|
| 2026.05.27 | ₩23,954 | ₩24,649 | ₩23,273 | ₩23,353 | -2.51% | 29.5만 |
|---|
| 2026.05.26 | ₩24,568 | ₩24,929 | ₩23,300 | ₩23,834 | -2.99% | 44.6만 |
|---|
| 2026.05.22 | ₩25,570 | ₩26,131 | ₩23,340 | ₩23,433 | -8.36% | 76.5만 |
|---|
| 2026.05.21 | ₩22,165 | ₩24,822 | ₩21,377 | ₩24,595 | +10.96% | 77.1만 |
|---|
| 2026.05.20 | ₩20,696 | ₩23,527 | ₩20,643 | ₩22,632 | +9.35% | 51.8만 |
|---|
| 2026.05.19 | ₩20,670 | ₩21,270 | ₩20,029 | ₩20,416 | -1.23% | 18.9만 |
|---|
| 2026.05.18 | ₩22,686 | ₩22,699 | ₩20,763 | ₩21,030 | -7.30% | 32.3만 |
|---|
| 2026.05.15 | ₩22,566 | ₩26,518 | ₩22,245 | ₩22,646 | +0.36% | 111.5만 |
|---|
| 2026.05.14 | ₩21,938 | ₩23,901 | ₩21,043 | ₩23,367 | +6.51% | 60.4만 |
|---|
| 2026.05.13 | ₩20,202 | ₩21,885 | ₩20,202 | ₩21,818 | +8.00% | 35.9만 |
|---|
| 2026.05.12 | ₩20,483 | ₩20,589 | ₩18,960 | ₩20,189 | -1.43% | 7.8만 |
|---|
| 2026.05.11 | ₩20,763 | ₩20,843 | ₩20,376 | ₩20,576 | -0.90% | 8.3만 |
|---|
| 2026.05.08 | ₩19,762 | ₩20,843 | ₩19,641 | ₩20,536 | +3.92% | 14만 |
|---|
| 2026.05.07 | ₩20,216 | ₩20,216 | ₩19,762 | ₩19,842 | -1.85% | 7.1만 |
|---|
| 2026.05.06 | ₩19,975 | ₩20,296 | ₩19,668 | ₩20,189 | +1.07% | 8.7만 |
|---|
| 2026.05.05 | ₩19,521 | ₩20,002 | ₩19,281 | ₩19,615 | +0.48% | 9.8만 |
|---|
| 2026.05.04 | ₩19,361 | ₩19,775 | ₩19,000 | ₩19,481 | +0.62% | 7.5만 |
|---|
| 2026.05.01 | ₩19,241 | ₩19,428 | ₩19,041 | ₩19,334 | +0.49% | 5.7만 |
|---|
| 2026.04.30 | ₩18,360 | ₩19,321 | ₩18,146 | ₩19,227 | +4.73% | 6.2만 |
|---|
| 2026.04.29 | ₩18,907 | ₩18,920 | ₩18,159 | ₩18,360 | -2.90% | 9.2만 |
|---|
| 2026.04.28 | ₩18,640 | ₩19,161 | ₩18,360 | ₩18,920 | +1.50% | 6.4만 |
|---|
| 2026.04.27 | ₩19,428 | ₩19,762 | ₩18,880 | ₩19,067 | -1.86% | 7.8만 |
|---|
| 2026.04.24 | ₩18,880 | ₩19,601 | ₩18,533 | ₩19,281 | +2.12% | 11.5만 |
|---|
| 2026.04.23 | ₩18,693 | ₩19,735 | ₩18,360 | ₩18,880 | +1.00% | 17.7만 |
|---|
| 2026.04.22 | ₩18,480 | ₩18,693 | ₩18,213 | ₩18,426 | -0.29% | 9.4만 |
|---|
| 2026.04.21 | ₩18,920 | ₩19,308 | ₩18,133 | ₩18,253 | -3.53% | 6.9만 |
|---|
| 2026.04.20 | ₩18,199 | ₩19,027 | ₩17,358 | ₩18,907 | +3.89% | 11만 |
|---|
| 2026.04.17 | ₩17,879 | ₩18,360 | ₩17,625 | ₩18,226 | +1.94% | 9.7만 |
|---|
| 2026.04.16 | ₩17,612 | ₩17,932 | ₩17,358 | ₩17,545 | -0.38% | 9.8만 |
|---|
| 2026.04.15 | ₩18,039 | ₩18,093 | ₩17,598 | ₩17,732 | -1.70% | 7.3만 |
|---|
| 2026.04.14 | ₩18,426 | ₩18,480 | ₩18,079 | ₩18,106 | -1.74% | 9만 |
|---|
| 2026.04.13 | ₩17,799 | ₩18,827 | ₩17,345 | ₩18,386 | +3.30% | 18.2만 |
|---|
| 2026.04.10 | ₩19,268 | ₩19,401 | ₩16,263 | ₩17,825 | -7.48% | 31.4만 |
|---|
| 2026.04.09 | ₩18,026 | ₩19,695 | ₩16,637 | ₩19,268 | +6.89% | 71.9만 |
|---|
| 2026.04.08 | ₩15,702 | ₩16,277 | ₩15,182 | ₩15,702 | 0.00% | 27.6만 |
|---|
| 2026.04.07 | ₩15,102 | ₩15,142 | ₩14,634 | ₩14,968 | -0.88% | 7.3만 |
|---|
| 2026.04.06 | ₩14,875 | ₩15,262 | ₩14,848 | ₩15,102 | +1.53% | 8.2만 |
|---|
| 2026.04.02 | ₩14,541 | ₩14,941 | ₩14,487 | ₩14,875 | +2.30% | 3.3만 |
|---|
| 2026.04.01 | ₩14,728 | ₩15,395 | ₩14,728 | ₩14,861 | +0.91% | 5.4만 |
|---|
| 2026.03.31 | ₩14,701 | ₩14,941 | ₩14,100 | ₩14,621 | -0.54% | 16.1만 |
|---|
| 2026.03.30 | ₩14,995 | ₩14,995 | ₩14,220 | ₩14,327 | -4.45% | 9.7만 |
|---|
| 2026.03.27 | ₩14,981 | ₩15,569 | ₩14,661 | ₩14,741 | -1.60% | 4.1만 |
|---|
| 2026.03.26 | ₩15,275 | ₩15,609 | ₩15,088 | ₩15,222 | -0.35% | 4.8만 |
|---|
| 2026.03.25 | ₩15,729 | ₩15,863 | ₩15,489 | ₩15,529 | -1.27% | 4만 |
|---|
| 2026.03.24 | ₩14,901 | ₩15,569 | ₩14,901 | ₩15,449 | +3.67% | 7.2만 |
|---|
| 2026.03.23 | ₩14,688 | ₩15,515 | ₩14,648 | ₩15,128 | +3.00% | 6만 |
|---|
| 2026.03.20 | ₩14,808 | ₩15,021 | ₩14,447 | ₩14,581 | -1.53% | 12.4만 |
|---|
| 2026.03.19 | ₩14,260 | ₩15,168 | ₩13,993 | ₩14,794 | +3.75% | 9.7만 |
|---|
| 2026.03.18 | ₩14,848 | ₩15,062 | ₩14,340 | ₩14,461 | -2.61% | 28.6만 |
|---|
| 2026.03.17 | ₩15,088 | ₩15,435 | ₩14,888 | ₩15,048 | -0.27% | 6.7만 |
|---|
| 2026.03.16 | ₩14,888 | ₩15,863 | ₩14,781 | ₩15,008 | +0.81% | 6만 |
|---|
| 2026.03.13 | ₩15,102 | ₩15,208 | ₩14,541 | ₩14,808 | -1.95% | 5.8만 |
|---|
| 2026.03.12 | ₩14,821 | ₩15,195 | ₩14,541 | ₩14,848 | +0.18% | 3.8만 |
|---|
| 2026.03.11 | ₩15,062 | ₩15,849 | ₩14,968 | ₩15,302 | +1.60% | 5.5만 |
|---|
| 2026.03.10 | ₩15,075 | ₩15,689 | ₩14,821 | ₩15,142 | +0.44% | 5.5만 |
|---|
| 2026.03.09 | ₩14,608 | ₩15,275 | ₩14,194 | ₩15,248 | +4.39% | 8.6만 |
|---|
| 2026.03.06 | ₩15,409 | ₩16,610 | ₩14,527 | ₩14,928 | -3.12% | 21.9만 |
|---|
| 2026.03.05 | ₩16,383 | ₩16,971 | ₩15,689 | ₩15,889 | -3.02% | 11.1만 |
|---|
| 2026.03.04 | ₩16,237 | ₩16,811 | ₩15,956 | ₩16,517 | +1.73% | 6만 |
|---|
| 2026.03.03 | ₩16,090 | ₩16,504 | ₩15,515 | ₩16,076 | -0.08% | 12.8만 |
|---|
| 2026.03.02 | ₩15,996 | ₩17,091 | ₩15,956 | ₩16,771 | +4.84% | 8.4만 |
|---|
| 2026.02.27 | ₩17,064 | ₩17,064 | ₩15,969 | ₩16,397 | -3.91% | 13.4만 |
|---|
| 2026.02.26 | ₩17,612 | ₩17,639 | ₩16,904 | ₩17,412 | -1.14% | 8.9만 |
|---|
| 2026.02.25 | ₩17,705 | ₩17,719 | ₩17,144 | ₩17,518 | -1.06% | 14만 |
|---|
| 2026.02.24 | ₩17,398 | ₩18,199 | ₩16,984 | ₩17,492 | +0.54% | 19.3만 |
|---|
| 2026.02.23 | ₩17,932 | ₩18,133 | ₩17,171 | ₩17,318 | -3.43% | 13.3만 |
|---|
| 2026.02.20 | ₩17,385 | ₩18,400 | ₩17,265 | ₩18,266 | +5.07% | 11.3만 |
|---|
| 2026.02.19 | ₩16,824 | ₩17,679 | ₩16,824 | ₩17,505 | +4.05% | 12.9만 |
|---|
| 2026.02.18 | ₩16,704 | ₩17,839 | ₩16,704 | ₩17,131 | +2.56% | 12.7만 |
|---|
| 2026.02.17 | ₩18,760 | ₩19,000 | ₩16,704 | ₩16,971 | -9.54% | 27.6만 |
|---|
| 2026.02.13 | ₩17,652 | ₩18,667 | ₩17,371 | ₩18,426 | +4.39% | 15.6만 |
|---|
| 2026.02.12 | ₩19,094 | ₩19,361 | ₩17,318 | ₩17,558 | -8.04% | 24.7만 |
|---|
| 2026.02.11 | ₩18,333 | ₩20,483 | ₩17,906 | ₩19,227 | +4.88% | 49.7만 |
|---|
| 2026.02.10 | ₩16,277 | ₩18,587 | ₩15,676 | ₩18,279 | +12.31% | 51.6만 |
|---|
| 2026.02.09 | ₩15,382 | ₩16,784 | ₩15,128 | ₩15,863 | +3.12% | 22.9만 |
|---|
| 2026.02.06 | ₩14,487 | ₩15,262 | ₩14,007 | ₩15,168 | +4.70% | 7.1만 |
|---|
| 2026.02.05 | ₩15,515 | ₩15,556 | ₩14,367 | ₩14,474 | -6.71% | 17만 |
|---|
| 2026.02.04 | ₩15,542 | ₩16,170 | ₩15,102 | ₩15,636 | +0.60% | 15.3만 |
|---|
| 2026.02.03 | ₩15,729 | ₩15,729 | ₩14,981 | ₩15,449 | -1.78% | 12.3만 |
|---|
| 2026.02.02 | ₩16,156 | ₩16,797 | ₩15,088 | ₩15,689 | -2.89% | 19.8만 |
|---|
| 2026.01.30 | ₩15,288 | ₩16,343 | ₩15,142 | ₩16,143 | +5.59% | 26.1만 |
|---|
| 2026.01.29 | ₩15,649 | ₩15,849 | ₩15,088 | ₩15,449 | -1.28% | 12.7만 |
|---|
| 2026.01.28 | ₩16,437 | ₩16,490 | ₩15,609 | ₩15,622 | -4.96% | 15.7만 |
|---|
| 2026.01.27 | ₩14,848 | ₩16,944 | ₩14,821 | ₩16,343 | +10.07% | 50.2만 |
|---|
| 2026.01.26 | ₩14,421 | ₩15,769 | ₩14,354 | ₩14,808 | +2.69% | 13.7만 |
|---|
| 2026.01.23 | ₩14,688 | ₩14,714 | ₩14,314 | ₩14,474 | -1.45% | 5.3만 |
|---|
| 2026.01.22 | ₩14,581 | ₩14,768 | ₩14,287 | ₩14,754 | +1.19% | 8.6만 |
|---|
| 2026.01.21 | ₩14,154 | ₩14,634 | ₩14,087 | ₩14,501 | +2.45% | 8만 |
|---|
| 2026.01.20 | ₩14,020 | ₩14,260 | ₩13,927 | ₩14,020 | 0.00% | 10.7만 |
|---|
| 2026.01.16 | ₩14,487 | ₩14,714 | ₩14,300 | ₩14,407 | -0.55% | 4.1만 |
|---|
| 2026.01.15 | ₩14,447 | ₩14,955 | ₩14,421 | ₩14,461 | +0.09% | 7.6만 |
|---|
| 2026.01.14 | ₩14,060 | ₩14,327 | ₩14,020 | ₩14,327 | +1.90% | 4.4만 |
|---|
| 2026.01.13 | ₩14,060 | ₩14,260 | ₩13,780 | ₩14,060 | 0.00% | 6.9만 |
|---|
| 2026.01.12 | ₩13,900 | ₩14,421 | ₩13,886 | ₩14,100 | +1.44% | 7.6만 |
|---|
| 2026.01.09 | ₩13,753 | ₩14,461 | ₩13,606 | ₩14,100 | +2.52% | 7.3만 |
|---|
| 2026.01.08 | ₩14,060 | ₩14,180 | ₩13,019 | ₩13,766 | -2.09% | 30.4만 |
|---|
| 2026.01.07 | ₩15,369 | ₩15,636 | ₩15,195 | ₩15,596 | +1.48% | 16.2만 |
|---|
| 2026.01.06 | ₩14,821 | ₩15,609 | ₩14,728 | ₩15,409 | +3.96% | 7.8만 |
|---|
| 2026.01.05 | ₩14,367 | ₩14,981 | ₩14,367 | ₩14,835 | +3.25% | 4.7만 |
|---|
| 2026.01.02 | ₩14,527 | ₩14,781 | ₩14,154 | ₩14,367 | -1.10% | 3.4만 |
|---|
| 2025.12.31 | ₩14,634 | ₩14,781 | ₩14,207 | ₩14,527 | -0.73% | 6.7만 |
|---|
| 2025.12.30 | ₩14,167 | ₩14,901 | ₩13,967 | ₩14,621 | +3.20% | 11.6만 |
|---|
| 2025.12.29 | ₩14,154 | ₩14,220 | ₩13,913 | ₩14,167 | +0.09% | 5.4만 |
|---|
| 2025.12.26 | ₩14,140 | ₩14,501 | ₩14,127 | ₩14,207 | +0.47% | 3.7만 |
|---|
| 2025.12.24 | ₩14,194 | ₩14,327 | ₩14,007 | ₩14,154 | -0.28% | 4.4만 |
|---|
| 2025.12.23 | ₩14,234 | ₩14,421 | ₩14,180 | ₩14,274 | +0.28% | 8만 |
|---|
| 2025.12.22 | ₩14,514 | ₩14,674 | ₩14,300 | ₩14,367 | -1.01% | 3.5만 |
|---|
| 2025.12.19 | ₩14,314 | ₩14,594 | ₩14,087 | ₩14,407 | +0.65% | 10만 |
|---|
| 2025.12.18 | ₩14,474 | ₩14,648 | ₩14,274 | ₩14,434 | -0.28% | 3.4만 |
|---|
| 2025.12.17 | ₩14,754 | ₩14,915 | ₩14,314 | ₩14,394 | -2.44% | 2.8만 |
|---|
| 2025.12.16 | ₩14,594 | ₩14,848 | ₩14,541 | ₩14,688 | +0.64% | 4.2만 |
|---|
| 2025.12.15 | ₩14,688 | ₩14,835 | ₩14,514 | ₩14,634 | -0.36% | 5.2만 |
|---|
| 2025.12.12 | ₩14,314 | ₩15,208 | ₩14,314 | ₩14,648 | +2.33% | 7.4만 |
|---|
| 2025.12.11 | ₩15,088 | ₩15,222 | ₩14,701 | ₩15,088 | 0.00% | 3.5만 |
|---|
| 2025.12.10 | ₩14,354 | ₩15,315 | ₩14,354 | ₩15,088 | +5.12% | 6.7만 |
|---|
| 2025.12.09 | ₩14,541 | ₩14,968 | ₩14,541 | ₩14,714 | +1.19% | 3.8만 |
|---|
| 2025.12.08 | ₩14,180 | ₩14,781 | ₩13,793 | ₩14,634 | +3.20% | 4.8만 |
|---|
| 2025.12.05 | ₩14,234 | ₩14,354 | ₩14,087 | ₩14,100 | -0.94% | 4만 |
|---|
| 2025.12.04 | ₩14,461 | ₩14,527 | ₩13,780 | ₩14,234 | -1.57% | 3.3만 |
|---|
| 2025.12.03 | ₩14,180 | ₩14,527 | ₩14,087 | ₩14,434 | +1.79% | 10.2만 |
|---|
| 2025.12.02 | ₩13,900 | ₩14,260 | ₩13,873 | ₩14,154 | +1.83% | 4만 |
|---|
| 2025.12.01 | ₩13,646 | ₩14,020 | ₩13,566 | ₩13,766 | +0.88% | 4.8만 |
|---|
| 2025.11.28 | ₩13,993 | ₩13,993 | ₩13,713 | ₩13,967 | -0.19% | 2.4만 |
|---|
| 2025.11.26 | ₩13,740 | ₩14,180 | ₩13,593 | ₩14,020 | +2.04% | 5.9만 |
|---|
| 2025.11.25 | ₩13,232 | ₩13,726 | ₩13,206 | ₩13,633 | +3.03% | 5.7만 |
|---|
| 2025.11.24 | ₩12,912 | ₩13,232 | ₩12,912 | ₩13,179 | +2.07% | 2.8만 |
|---|
| 2025.11.21 | ₩12,605 | ₩13,219 | ₩12,511 | ₩12,965 | +2.86% | 8만 |
|---|
| 2025.11.20 | ₩13,499 | ₩13,726 | ₩12,551 | ₩12,591 | -6.73% | 7.6만 |
|---|
| 2025.11.19 | ₩13,246 | ₩13,513 | ₩13,019 | ₩13,072 | -1.31% | 5.4만 |
|---|
| 2025.11.18 | ₩13,352 | ₩14,033 | ₩13,232 | ₩13,272 | -0.60% | 6.7만 |
|---|
| 2025.11.17 | ₩13,780 | ₩13,940 | ₩13,499 | ₩13,499 | -2.03% | 5.8만 |
|---|
| 2025.11.14 | ₩13,726 | ₩13,993 | ₩13,646 | ₩13,860 | +0.97% | 3.4만 |
|---|
| 2025.11.13 | ₩14,207 | ₩14,367 | ₩13,913 | ₩13,993 | -1.50% | 3.5만 |
|---|
| 2025.11.12 | ₩14,007 | ₩14,474 | ₩13,913 | ₩14,300 | +2.10% | 3.8만 |
|---|
| 2025.11.11 | ₩14,220 | ₩14,220 | ₩13,726 | ₩13,886 | -2.35% | 5.4만 |
|---|
| 2025.11.10 | ₩14,020 | ₩14,447 | ₩13,713 | ₩14,207 | +1.33% | 8.7만 |
|---|
| 2025.11.07 | ₩13,593 | ₩14,260 | ₩13,299 | ₩13,900 | +2.26% | 9.1만 |
|---|
| 2025.11.06 | ₩14,487 | ₩14,487 | ₩13,726 | ₩13,780 | -4.88% | 5.8만 |
|---|
| 2025.11.05 | ₩14,127 | ₩14,781 | ₩14,127 | ₩14,567 | +3.12% | 5.6만 |
|---|
| 2025.11.04 | ₩14,247 | ₩14,501 | ₩14,113 | ₩14,194 | -0.37% | 7.6만 |
|---|
| 2025.11.03 | ₩14,407 | ₩14,661 | ₩14,140 | ₩14,487 | +0.56% | 6.1만 |
|---|
| 2025.10.31 | ₩14,461 | ₩14,634 | ₩14,140 | ₩14,394 | -0.46% | 5.7만 |
|---|
| 2025.10.30 | ₩14,381 | ₩14,728 | ₩14,207 | ₩14,474 | +0.65% | 5.2만 |
|---|
| 2025.10.29 | ₩14,327 | ₩14,995 | ₩14,327 | ₩14,527 | +1.40% | 5.7만 |
|---|
| 2025.10.28 | ₩14,381 | ₩14,714 | ₩14,140 | ₩14,367 | -0.09% | 9.3만 |
|---|
| 2025.10.27 | ₩14,501 | ₩14,634 | ₩14,140 | ₩14,447 | -0.37% | 8.5만 |
|---|
| 2025.10.24 | ₩14,714 | ₩14,821 | ₩14,220 | ₩14,327 | -2.63% | 3.4만 |
|---|
| 2025.10.23 | ₩14,474 | ₩14,808 | ₩14,260 | ₩14,461 | -0.09% | 4.8만 |
|---|
| 2025.10.22 | ₩14,928 | ₩14,928 | ₩14,113 | ₩14,501 | -2.86% | 7.6만 |
|---|
| 2025.10.21 | ₩14,968 | ₩15,248 | ₩14,674 | ₩14,928 | -0.27% | 8만 |
|---|
| 2025.10.20 | ₩14,888 | ₩15,342 | ₩14,688 | ₩15,088 | +1.35% | 11.5만 |
|---|
| 2025.10.17 | ₩15,088 | ₩15,422 | ₩14,474 | ₩14,621 | -3.10% | 13.7만 |
|---|
| 2025.10.16 | ₩15,676 | ₩15,983 | ₩14,968 | ₩15,168 | -3.24% | 9.7만 |
|---|
| 2025.10.15 | ₩15,863 | ₩16,050 | ₩15,542 | ₩15,622 | -1.52% | 11.6만 |
|---|
| 2025.10.14 | ₩15,102 | ₩15,889 | ₩14,714 | ₩15,622 | +3.45% | 16.2만 |
|---|
| 2025.10.13 | ₩16,196 | ₩16,677 | ₩15,369 | ₩15,435 | -4.70% | 26.5만 |
|---|
| 2025.10.10 | ₩15,395 | ₩15,462 | ₩14,794 | ₩15,021 | -2.43% | 19.9만 |
|---|