시장 데이터를 불러오는 중
전체 종목
Remitly Global, Inc. - Common stock 과거 주가
Remitly Global, Inc. - Common stock · RELY · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Remitly Global, Inc. - Common stock · RELY · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,338 | ₩32,333 | ₩31,097 | ₩32,247 | +2.90% | 201.6만 |
| 2026.10.08 | ₩30,402 | ₩31,485 | ₩30,362 | ₩31,431 | +3.38% | 350.1만 |
| 2026.10.07 | ₩30,670 | ₩31,218 | ₩30,563 | ₩30,643 | -0.09% | 259.9만 |
| 2026.10.06 | ₩30,857 | ₩31,538 | ₩30,294 | ₩31,004 | +0.48% | 342.8만 |
| 2026.10.05 | ₩29,079 | ₩31,298 | ₩29,006 | ₩30,616 | +5.28% | 363만 |
| 2026.10.02 | ₩29,133 | ₩30,042 | ₩29,046 | ₩29,093 | -0.14% | 411.9만 |
| 2026.10.01 | ₩28,438 | ₩28,932 | ₩28,064 | ₩28,705 | +0.94% | 212.4만 |
| 2026.09.30 | ₩28,906 | ₩28,912 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,518 |
| -1.34% |
| 309.9만 |
| 2026.09.29 | ₩29,474 | ₩29,554 | ₩28,278 | ₩28,692 | -2.65% | 319만 |
|---|
| 2026.09.28 | ₩28,344 | ₩29,387 | ₩27,997 | ₩29,253 | +3.21% | 300.5만 |
|---|
| 2026.09.25 | ₩28,572 | ₩28,906 | ₩28,064 | ₩28,545 | -0.09% | 338.1만 |
|---|
| 2026.09.24 | ₩26,888 | ₩28,418 | ₩26,874 | ₩28,278 | +5.17% | 495.5만 |
|---|
| 2026.09.23 | ₩28,131 | ₩28,131 | ₩26,093 | ₩26,981 | -4.09% | 676.3만 |
|---|
| 2026.09.22 | ₩29,373 | ₩29,734 | ₩28,104 | ₩28,438 | -3.18% | 458.4만 |
|---|
| 2026.09.21 | ₩29,347 | ₩29,480 | ₩28,805 | ₩28,852 | -1.68% | 374.7만 |
|---|
| 2026.09.18 | ₩28,852 | ₩29,768 | ₩28,817 | ₩29,307 | +1.57% | 891만 |
|---|
| 2026.09.17 | ₩30,215 | ₩30,636 | ₩29,026 | ₩29,039 | -3.89% | 418.3만 |
|---|
| 2026.09.16 | ₩29,267 | ₩29,868 | ₩28,752 | ₩29,601 | +1.14% | 415.6만 |
|---|
| 2026.09.15 | ₩29,414 | ₩29,975 | ₩29,026 | ₩29,173 | -0.82% | 298.7만 |
|---|
| 2026.09.14 | ₩29,293 | ₩30,376 | ₩29,293 | ₩29,734 | +1.51% | 348.9만 |
|---|
| 2026.09.11 | ₩29,721 | ₩29,988 | ₩29,079 | ₩29,387 | -1.12% | 411.3만 |
|---|
| 2026.09.10 | ₩31,886 | ₩32,019 | ₩29,201 | ₩29,307 | -8.09% | 709.1만 |
|---|
| 2026.09.09 | ₩33,008 | ₩33,383 | ₩32,033 | ₩32,166 | -2.55% | 308.3만 |
|---|
| 2026.09.08 | ₩34,692 | ₩34,812 | ₩33,002 | ₩33,182 | -4.35% | 468.3만 |
|---|
| 2026.09.04 | ₩35,841 | ₩35,922 | ₩34,893 | ₩34,973 | -2.42% | 215.4만 |
|---|
| 2026.09.03 | ₩36,115 | ₩36,722 | ₩34,625 | ₩35,975 | -0.39% | 384.7만 |
|---|
| 2026.09.02 | ₩34,325 | ₩36,282 | ₩34,265 | ₩35,841 | +4.42% | 531만 |
|---|
| 2026.09.01 | ₩35,080 | ₩35,895 | ₩34,184 | ₩34,358 | -2.06% | 450.8만 |
|---|
| 2026.08.31 | ₩35,427 | ₩35,788 | ₩34,772 | ₩35,735 | +0.87% | 282.1만 |
|---|
| 2026.08.28 | ₩34,445 | ₩35,839 | ₩34,211 | ₩35,481 | +3.01% | 411.5만 |
|---|
| 2026.08.27 | ₩34,412 | ₩35,414 | ₩34,224 | ₩34,726 | +0.91% | 266.5만 |
|---|
| 2026.08.26 | ₩34,893 | ₩35,454 | ₩34,118 | ₩34,412 | -1.38% | 332.3만 |
|---|
| 2026.08.25 | ₩35,521 | ₩35,534 | ₩34,518 | ₩35,040 | -1.35% | 211.3만 |
|---|
| 2026.08.24 | ₩35,521 | ₩35,844 | ₩35,093 | ₩35,534 | +0.04% | 459.4만 |
|---|
| 2026.08.21 | ₩33,089 | ₩35,708 | ₩32,694 | ₩35,641 | +7.71% | 274.9만 |
|---|
| 2026.08.20 | ₩33,276 | ₩33,777 | ₩32,543 | ₩33,022 | -0.76% | 397만 |
|---|
| 2026.08.19 | ₩34,331 | ₩34,331 | ₩33,189 | ₩33,489 | -2.45% | 229만 |
|---|
| 2026.08.18 | ₩34,866 | ₩35,654 | ₩33,950 | ₩33,997 | -2.49% | 234.9만 |
|---|
| 2026.08.17 | ₩35,227 | ₩35,414 | ₩34,746 | ₩35,147 | -0.23% | 220.4만 |
|---|
| 2026.08.14 | ₩34,452 | ₩35,735 | ₩34,452 | ₩35,147 | +2.02% | 374.8만 |
|---|
| 2026.08.13 | ₩32,581 | ₩34,398 | ₩32,480 | ₩34,238 | +5.09% | 324.3만 |
|---|
| 2026.08.12 | ₩31,378 | ₩32,501 | ₩31,137 | ₩32,380 | +3.19% | 324.6만 |
|---|
| 2026.08.11 | ₩31,124 | ₩32,337 | ₩31,084 | ₩31,552 | +1.37% | 301.6만 |
|---|
| 2026.08.10 | ₩32,928 | ₩33,075 | ₩30,402 | ₩30,924 | -6.09% | 427.7만 |
|---|
| 2026.08.07 | ₩34,585 | ₩35,120 | ₩32,394 | ₩32,634 | -5.64% | 456만 |
|---|
| 2026.08.06 | ₩34,719 | ₩36,282 | ₩32,220 | ₩34,652 | -0.19% | 836만 |
|---|
| 2026.08.05 | ₩33,102 | ₩33,530 | ₩32,086 | ₩32,166 | -2.83% | 279.2만 |
|---|
| 2026.08.04 | ₩32,220 | ₩33,423 | ₩32,019 | ₩32,915 | +2.16% | 264.2만 |
|---|
| 2026.08.03 | ₩30,549 | ₩32,327 | ₩30,549 | ₩32,046 | +4.90% | 311만 |
|---|
| 2026.07.31 | ₩31,031 | ₩31,498 | ₩29,855 | ₩30,429 | -1.94% | 310.9만 |
|---|
| 2026.07.30 | ₩30,950 | ₩31,418 | ₩30,551 | ₩31,338 | +1.25% | 183.7만 |
|---|
| 2026.07.29 | ₩31,091 | ₩31,993 | ₩30,777 | ₩31,124 | +0.11% | 248.2만 |
|---|
| 2026.07.28 | ₩30,282 | ₩31,218 | ₩29,828 | ₩31,178 | +2.96% | 285.5만 |
|---|
| 2026.07.27 | ₩30,162 | ₩30,897 | ₩29,981 | ₩30,282 | +0.40% | 196.2만 |
|---|
| 2026.07.24 | ₩30,643 | ₩30,897 | ₩30,028 | ₩30,108 | -1.74% | 160.7만 |
|---|
| 2026.07.23 | ₩30,392 | ₩30,696 | ₩29,908 | ₩30,563 | +0.56% | 236.2만 |
|---|
| 2026.07.22 | ₩31,659 | ₩31,766 | ₩30,670 | ₩30,884 | -2.45% | 213.4만 |
|---|
| 2026.07.21 | ₩31,939 | ₩32,080 | ₩31,492 | ₩31,846 | -0.29% | 224만 |
|---|
| 2026.07.20 | ₩32,247 | ₩32,634 | ₩31,832 | ₩31,886 | -1.12% | 260.9만 |
|---|
| 2026.07.17 | ₩33,145 | ₩33,286 | ₩31,725 | ₩32,247 | -2.71% | 354.9만 |
|---|
| 2026.07.16 | ₩33,536 | ₩34,412 | ₩33,249 | ₩33,717 | +0.54% | 509.3만 |
|---|
| 2026.07.15 | ₩31,819 | ₩33,403 | ₩31,405 | ₩33,356 | +4.83% | 419만 |
|---|
| 2026.07.14 | ₩31,699 | ₩32,019 | ₩31,004 | ₩31,431 | -0.84% | 214.7만 |
|---|
| 2026.07.13 | ₩31,739 | ₩32,327 | ₩31,565 | ₩31,645 | -0.29% | 229.6만 |
|---|
| 2026.07.10 | ₩32,086 | ₩32,207 | ₩31,151 | ₩31,766 | -1.00% | 181.9만 |
|---|
| 2026.07.09 | ₩31,244 | ₩31,532 | ₩30,696 | ₩31,485 | +0.77% | 195.1만 |
|---|
| 2026.07.08 | ₩31,846 | ₩31,939 | ₩30,763 | ₩30,870 | -3.06% | 237.2만 |
|---|
| 2026.07.07 | ₩32,420 | ₩33,155 | ₩32,180 | ₩32,247 | -0.54% | 241.7만 |
|---|
| 2026.07.06 | ₩31,739 | ₩32,835 | ₩31,512 | ₩32,380 | +2.02% | 237.3만 |
|---|
| 2026.07.02 | ₩30,643 | ₩31,752 | ₩30,376 | ₩31,739 | +3.58% | 298.9만 |
|---|
| 2026.07.01 | ₩30,215 | ₩32,100 | ₩30,122 | ₩30,670 | +1.50% | 470.2만 |
|---|
| 2026.06.30 | ₩30,523 | ₩30,698 | ₩29,875 | ₩29,948 | -1.88% | 332.7만 |
|---|
| 2026.06.29 | ₩30,082 | ₩31,124 | ₩30,068 | ₩30,456 | +1.24% | 401.8만 |
|---|
| 2026.06.26 | ₩28,986 | ₩30,448 | ₩28,986 | ₩29,895 | +3.14% | 859.4만 |
|---|
| 2026.06.25 | ₩28,638 | ₩29,567 | ₩28,438 | ₩29,053 | +1.45% | 288.5만 |
|---|
| 2026.06.24 | ₩27,369 | ₩29,146 | ₩27,128 | ₩28,665 | +4.74% | 478.7만 |
|---|
| 2026.06.23 | ₩27,489 | ₩28,064 | ₩27,082 | ₩27,262 | -0.83% | 263.7만 |
|---|
| 2026.06.22 | ₩28,224 | ₩28,946 | ₩27,529 | ₩27,609 | -2.18% | 385.3만 |
|---|
| 2026.06.18 | ₩27,703 | ₩28,298 | ₩27,342 | ₩28,197 | +1.78% | 711.2만 |
|---|
| 2026.06.17 | ₩27,208 | ₩28,371 | ₩27,128 | ₩27,302 | +0.34% | 693.3만 |
|---|
| 2026.06.16 | ₩26,367 | ₩27,436 | ₩26,099 | ₩27,208 | +3.19% | 855.8만 |
|---|
| 2026.06.15 | ₩25,845 | ₩26,620 | ₩25,591 | ₩26,233 | +1.50% | 509.6만 |
|---|
| 2026.06.12 | ₩25,485 | ₩25,845 | ₩25,251 | ₩25,498 | +0.05% | 399.5만 |
|---|
| 2026.06.11 | ₩24,108 | ₩25,124 | ₩23,654 | ₩25,110 | +4.16% | 463.8만 |
|---|
| 2026.06.10 | ₩24,482 | ₩24,763 | ₩23,921 | ₩24,108 | -1.53% | 378.4만 |
|---|
| 2026.06.09 | ₩24,402 | ₩25,070 | ₩24,282 | ₩24,536 | +0.55% | 583.4만 |
|---|
| 2026.06.08 | ₩25,404 | ₩25,558 | ₩24,636 | ₩24,656 | -2.95% | 479만 |
|---|
| 2026.06.05 | ₩26,340 | ₩26,500 | ₩24,843 | ₩25,084 | -4.77% | 397.4만 |
|---|
| 2026.06.04 | ₩26,460 | ₩26,661 | ₩26,032 | ₩26,473 | +0.05% | 393.9만 |
|---|
| 2026.06.03 | ₩26,594 | ₩26,928 | ₩25,872 | ₩26,367 | -0.85% | 405.6만 |
|---|
| 2026.06.02 | ₩27,529 | ₩27,796 | ₩26,514 | ₩26,821 | -2.57% | 424.3만 |
|---|
| 2026.06.01 | ₩27,048 | ₩28,745 | ₩26,554 | ₩28,104 | +3.90% | 438.9만 |
|---|
| 2026.05.29 | ₩26,727 | ₩27,262 | ₩26,607 | ₩26,754 | +0.10% | 379.3만 |
|---|
| 2026.05.28 | ₩26,754 | ₩27,168 | ₩26,540 | ₩26,727 | -0.10% | 303.2만 |
|---|
| 2026.05.27 | ₩27,075 | ₩27,309 | ₩26,701 | ₩26,888 | -0.69% | 280.9만 |
|---|
| 2026.05.26 | ₩28,879 | ₩29,053 | ₩27,082 | ₩27,249 | -5.65% | 499.2만 |
|---|
| 2026.05.22 | ₩29,013 | ₩29,079 | ₩28,705 | ₩28,839 | -0.60% | 215.1만 |
|---|
| 2026.05.21 | ₩28,545 | ₩29,073 | ₩28,284 | ₩28,826 | +0.98% | 288.1만 |
|---|
| 2026.05.20 | ₩28,050 | ₩28,886 | ₩27,649 | ₩28,839 | +2.81% | 322.9만 |
|---|
| 2026.05.19 | ₩28,652 | ₩28,892 | ₩27,817 | ₩27,890 | -2.66% | 388.2만 |
|---|
| 2026.05.18 | ₩29,844 | ₩30,469 | ₩28,585 | ₩28,652 | -3.99% | 498.8만 |
|---|
| 2026.05.15 | ₩30,957 | ₩31,031 | ₩29,908 | ₩30,189 | -2.48% | 488.4만 |
|---|
| 2026.05.14 | ₩31,766 | ₩31,913 | ₩30,884 | ₩31,151 | -1.94% | 559.7만 |
|---|
| 2026.05.13 | ₩31,799 | ₩32,287 | ₩31,044 | ₩31,739 | -0.19% | 3114.3만 |
|---|
| 2026.05.12 | ₩32,514 | ₩33,048 | ₩31,766 | ₩31,886 | -1.93% | 718.1만 |
|---|
| 2026.05.11 | ₩32,113 | ₩33,302 | ₩32,100 | ₩32,447 | +1.04% | 622.8만 |
|---|
| 2026.05.08 | ₩31,151 | ₩32,434 | ₩30,743 | ₩32,113 | +3.09% | 1243.4만 |
|---|
| 2026.05.07 | ₩32,688 | ₩32,688 | ₩28,852 | ₩30,456 | -6.83% | 838.5만 |
|---|
| 2026.05.06 | ₩31,846 | ₩32,153 | ₩30,944 | ₩31,712 | -0.42% | 678.9만 |
|---|
| 2026.05.05 | ₩31,859 | ₩32,300 | ₩31,598 | ₩31,725 | -0.42% | 384.6만 |
|---|
| 2026.05.04 | ₩30,443 | ₩32,073 | ₩30,382 | ₩31,779 | +4.39% | 410.5만 |
|---|
| 2026.05.01 | ₩29,400 | ₩30,469 | ₩29,360 | ₩30,456 | +3.59% | 291.2만 |
|---|
| 2026.04.30 | ₩28,912 | ₩29,407 | ₩28,732 | ₩29,253 | +1.18% | 236.6만 |
|---|
| 2026.04.29 | ₩28,799 | ₩29,347 | ₩28,625 | ₩29,253 | +1.58% | 283.2만 |
|---|
| 2026.04.28 | ₩28,505 | ₩28,986 | ₩28,358 | ₩28,879 | +1.31% | 342.6만 |
|---|
| 2026.04.27 | ₩28,197 | ₩28,592 | ₩27,810 | ₩28,411 | +0.76% | 331.6만 |
|---|
| 2026.04.24 | ₩27,275 | ₩28,244 | ₩27,061 | ₩28,171 | +3.28% | 227.9만 |
|---|
| 2026.04.23 | ₩28,037 | ₩28,037 | ₩26,841 | ₩27,342 | -2.48% | 234.9만 |
|---|
| 2026.04.22 | ₩28,037 | ₩28,304 | ₩27,723 | ₩27,984 | -0.19% | 337만 |
|---|
| 2026.04.21 | ₩27,489 | ₩28,211 | ₩27,329 | ₩27,796 | +1.12% | 297.5만 |
|---|
| 2026.04.20 | ₩26,527 | ₩27,670 | ₩26,514 | ₩27,583 | +3.98% | 335.3만 |
|---|
| 2026.04.17 | ₩26,701 | ₩26,995 | ₩26,420 | ₩26,741 | +0.15% | 846.4만 |
|---|
| 2026.04.16 | ₩25,391 | ₩26,360 | ₩25,164 | ₩26,233 | +3.32% | 489.2만 |
|---|
| 2026.04.15 | ₩24,081 | ₩25,585 | ₩24,035 | ₩25,204 | +4.66% | 470.9만 |
|---|
| 2026.04.14 | ₩23,133 | ₩24,055 | ₩23,126 | ₩23,948 | +3.52% | 453만 |
|---|
| 2026.04.13 | ₩22,451 | ₩23,206 | ₩22,451 | ₩23,133 | +3.04% | 201.1만 |
|---|
| 2026.04.10 | ₩22,692 | ₩22,738 | ₩22,130 | ₩22,531 | -0.71% | 198.1만 |
|---|
| 2026.04.09 | ₩22,264 | ₩22,865 | ₩21,890 | ₩22,852 | +2.64% | 302.4만 |
|---|
| 2026.04.08 | ₩22,130 | ₩22,451 | ₩21,896 | ₩22,277 | +0.66% | 380.4만 |
|---|
| 2026.04.07 | ₩21,703 | ₩22,251 | ₩21,302 | ₩21,409 | -1.35% | 185.2만 |
|---|
| 2026.04.06 | ₩21,482 | ₩21,977 | ₩21,369 | ₩21,663 | +0.84% | 162.7만 |
|---|
| 2026.04.02 | ₩21,034 | ₩21,475 | ₩20,660 | ₩21,409 | +1.78% | 200.1만 |
|---|
| 2026.04.01 | ₩20,767 | ₩21,328 | ₩20,206 | ₩21,048 | +1.35% | 309.8만 |
|---|
| 2026.03.31 | ₩20,700 | ₩21,282 | ₩20,340 | ₩20,941 | +1.16% | 347.2만 |
|---|
| 2026.03.30 | ₩20,112 | ₩20,740 | ₩20,046 | ₩20,473 | +1.79% | 205.8만 |
|---|
| 2026.03.27 | ₩21,075 | ₩21,075 | ₩20,032 | ₩20,059 | -4.82% | 317.3만 |
|---|
| 2026.03.26 | ₩21,529 | ₩21,816 | ₩21,195 | ₩21,369 | -0.74% | 289만 |
|---|
| 2026.03.25 | ₩21,970 | ₩22,117 | ₩21,061 | ₩21,529 | -2.01% | 252만 |
|---|
| 2026.03.24 | ₩21,475 | ₩21,689 | ₩21,088 | ₩21,596 | +0.56% | 316.4만 |
|---|
| 2026.03.23 | ₩20,740 | ₩21,769 | ₩20,573 | ₩21,676 | +4.51% | 310.9만 |
|---|
| 2026.03.20 | ₩21,061 | ₩21,155 | ₩20,306 | ₩20,513 | -2.60% | 337.1만 |
|---|
| 2026.03.19 | ₩20,687 | ₩20,988 | ₩20,393 | ₩20,968 | +1.36% | 298.5만 |
|---|
| 2026.03.18 | ₩20,620 | ₩21,148 | ₩20,527 | ₩20,754 | +0.65% | 267만 |
|---|
| 2026.03.17 | ₩20,433 | ₩21,135 | ₩20,433 | ₩20,941 | +2.49% | 335.8만 |
|---|
| 2026.03.16 | ₩20,299 | ₩20,580 | ₩20,193 | ₩20,386 | +0.43% | 246.6만 |
|---|
| 2026.03.13 | ₩20,634 | ₩20,981 | ₩20,099 | ₩20,380 | -1.23% | 369.3만 |
|---|
| 2026.03.12 | ₩21,716 | ₩21,756 | ₩20,480 | ₩20,754 | -4.43% | 703.7만 |
|---|
| 2026.03.11 | ₩22,785 | ₩23,066 | ₩22,404 | ₩22,692 | -0.41% | 290만 |
|---|
| 2026.03.10 | ₩22,438 | ₩22,904 | ₩21,903 | ₩22,825 | +1.73% | 312.2만 |
|---|
| 2026.03.09 | ₩22,190 | ₩22,625 | ₩21,636 | ₩22,611 | +1.90% | 273.5만 |
|---|
| 2026.03.06 | ₩22,959 | ₩23,253 | ₩22,251 | ₩22,772 | -0.81% | 275만 |
|---|
| 2026.03.05 | ₩23,173 | ₩23,747 | ₩22,879 | ₩23,146 | -0.12% | 247.5만 |
|---|
| 2026.03.04 | ₩23,480 | ₩24,075 | ₩23,146 | ₩23,213 | -1.14% | 367.8만 |
|---|
| 2026.03.03 | ₩21,916 | ₩23,830 | ₩21,836 | ₩23,493 | +7.20% | 471.9만 |
|---|
| 2026.03.02 | ₩21,916 | ₩22,825 | ₩21,876 | ₩22,625 | +3.23% | 343만 |
|---|
| 2026.02.27 | ₩22,144 | ₩22,558 | ₩21,582 | ₩22,317 | +0.78% | 406.1만 |
|---|
| 2026.02.26 | ₩21,783 | ₩22,889 | ₩21,743 | ₩22,504 | +3.31% | 415.4만 |
|---|
| 2026.02.25 | ₩21,890 | ₩22,010 | ₩21,382 | ₩21,716 | -0.79% | 368.6만 |
|---|
| 2026.02.24 | ₩21,769 | ₩22,745 | ₩21,248 | ₩21,636 | -0.61% | 368.3만 |
|---|
| 2026.02.23 | ₩22,758 | ₩23,253 | ₩21,382 | ₩21,783 | -4.29% | 564.2만 |
|---|
| 2026.02.20 | ₩22,772 | ₩22,966 | ₩21,763 | ₩22,919 | +0.65% | 909.3만 |
|---|
| 2026.02.19 | ₩21,850 | ₩23,893 | ₩21,422 | ₩22,905 | +4.83% | 2286.6만 |
|---|
| 2026.02.18 | ₩17,587 | ₩18,308 | ₩17,373 | ₩18,188 | +3.42% | 940.9만 |
|---|
| 2026.02.17 | ₩17,146 | ₩17,506 | ₩16,838 | ₩17,480 | +1.95% | 420만 |
|---|
| 2026.02.13 | ₩17,092 | ₩17,306 | ₩16,751 | ₩17,052 | -0.23% | 226만 |
|---|
| 2026.02.12 | ₩17,747 | ₩17,867 | ₩17,032 | ₩17,092 | -3.69% | 211.3만 |
|---|
| 2026.02.11 | ₩18,308 | ₩18,375 | ₩17,526 | ₩17,707 | -3.28% | 330.3만 |
|---|
| 2026.02.10 | ₩18,175 | ₩18,629 | ₩18,054 | ₩18,215 | +0.22% | 257.7만 |
|---|
| 2026.02.09 | ₩17,346 | ₩18,362 | ₩17,266 | ₩17,974 | +3.62% | 278.6만 |
|---|
| 2026.02.06 | ₩17,172 | ₩17,426 | ₩16,985 | ₩17,386 | +1.25% | 321만 |
|---|
| 2026.02.05 | ₩17,172 | ₩17,466 | ₩16,828 | ₩17,106 | -0.39% | 407.7만 |
|---|
| 2026.02.04 | ₩16,504 | ₩17,333 | ₩16,317 | ₩17,199 | +4.21% | 345.4만 |
|---|
| 2026.02.03 | ₩17,704 | ₩17,704 | ₩16,170 | ₩16,531 | -6.63% | 508.8만 |
|---|
| 2026.02.02 | ₩17,653 | ₩18,235 | ₩17,373 | ₩17,814 | +0.91% | 322.2만 |
|---|
| 2026.01.30 | ₩17,854 | ₩18,128 | ₩17,640 | ₩17,667 | -1.05% | 276.9만 |
|---|
| 2026.01.29 | ₩18,175 | ₩18,282 | ₩17,787 | ₩17,921 | -1.40% | 325.4만 |
|---|
| 2026.01.28 | ₩18,642 | ₩18,669 | ₩18,188 | ₩18,188 | -2.44% | 300.9만 |
|---|
| 2026.01.27 | ₩19,257 | ₩19,311 | ₩18,342 | ₩18,495 | -3.96% | 318.1만 |
|---|
| 2026.01.26 | ₩18,910 | ₩19,319 | ₩18,736 | ₩19,230 | +1.70% | 345.5만 |
|---|
| 2026.01.23 | ₩19,110 | ₩19,137 | ₩18,682 | ₩18,936 | -0.91% | 225.8만 |
|---|
| 2026.01.22 | ₩18,976 | ₩19,351 | ₩18,976 | ₩19,083 | +0.56% | 284.6만 |
|---|
| 2026.01.21 | ₩18,335 | ₩18,963 | ₩18,308 | ₩18,910 | +3.13% | 272.4만 |
|---|
| 2026.01.20 | ₩18,241 | ₩18,429 | ₩18,001 | ₩18,255 | +0.07% | 368.5만 |
|---|
| 2026.01.16 | ₩18,522 | ₩18,716 | ₩18,241 | ₩18,375 | -0.79% | 241.8만 |
|---|
| 2026.01.15 | ₩18,001 | ₩18,576 | ₩17,720 | ₩18,429 | +2.38% | 241.7만 |
|---|
| 2026.01.14 | ₩17,787 | ₩18,101 | ₩17,653 | ₩18,068 | +1.58% | 244.1만 |
|---|
| 2026.01.13 | ₩17,760 | ₩18,014 | ₩17,453 | ₩17,760 | 0.00% | 305.5만 |
|---|
| 2026.01.12 | ₩18,290 | ₩18,335 | ₩17,707 | ₩17,734 | -3.04% | 324.2만 |
|---|
| 2026.01.09 | ₩18,255 | ₩18,549 | ₩18,148 | ₩18,362 | +0.59% | 284.1만 |
|---|
| 2026.01.08 | ₩18,175 | ₩18,455 | ₩17,894 | ₩18,215 | +0.22% | 204.3만 |
|---|
| 2026.01.07 | ₩18,041 | ₩18,342 | ₩17,934 | ₩18,201 | +0.89% | 219.4만 |
|---|
| 2026.01.06 | ₩17,520 | ₩18,054 | ₩17,386 | ₩18,014 | +2.82% | 315만 |
|---|
| 2026.01.05 | ₩17,680 | ₩17,981 | ₩17,506 | ₩17,520 | -0.91% | 390.7만 |
|---|
| 2026.01.02 | ₩18,509 | ₩18,549 | ₩17,520 | ₩17,667 | -4.55% | 376만 |
|---|
| 2025.12.31 | ₩18,522 | ₩18,609 | ₩18,342 | ₩18,442 | -0.43% | 204.5만 |
|---|
| 2025.12.30 | ₩18,776 | ₩18,776 | ₩18,395 | ₩18,522 | -1.35% | 223.5만 |
|---|
| 2025.12.29 | ₩19,017 | ₩19,230 | ₩18,656 | ₩18,776 | -1.26% | 234.3만 |
|---|
| 2025.12.26 | ₩19,083 | ₩19,230 | ₩18,809 | ₩19,017 | -0.35% | 190.9만 |
|---|
| 2025.12.24 | ₩19,377 | ₩19,377 | ₩19,057 | ₩19,110 | -1.38% | 110.3만 |
|---|
| 2025.12.23 | ₩19,524 | ₩19,631 | ₩19,090 | ₩19,284 | -1.23% | 236.7만 |
|---|
| 2025.12.22 | ₩19,471 | ₩19,858 | ₩19,431 | ₩19,538 | +0.34% | 185.1만 |
|---|
| 2025.12.19 | ₩19,524 | ₩19,665 | ₩19,284 | ₩19,538 | +0.07% | 332.1만 |
|---|
| 2025.12.18 | ₩19,404 | ₩19,752 | ₩19,377 | ₩19,404 | 0.00% | 181만 |
|---|
| 2025.12.17 | ₩18,843 | ₩19,478 | ₩18,776 | ₩19,324 | +2.55% | 264.8만 |
|---|
| 2025.12.16 | ₩19,391 | ₩19,564 | ₩18,642 | ₩18,829 | -2.89% | 247.1만 |
|---|
| 2025.12.15 | ₩19,578 | ₩19,645 | ₩19,224 | ₩19,377 | -1.02% | 254.7만 |
|---|
| 2025.12.12 | ₩20,032 | ₩20,154 | ₩19,578 | ₩19,578 | -2.27% | 288.5만 |
|---|
| 2025.12.11 | ₩20,313 | ₩21,075 | ₩19,825 | ₩19,965 | -1.71% | 517.9만 |
|---|
| 2025.12.10 | ₩18,963 | ₩20,567 | ₩18,963 | ₩20,353 | +7.33% | 704.4만 |
|---|
| 2025.12.09 | ₩18,241 | ₩19,043 | ₩18,181 | ₩18,910 | +3.66% | 682.4만 |
|---|
| 2025.12.08 | ₩18,054 | ₩18,195 | ₩17,800 | ₩18,054 | 0.00% | 381.8만 |
|---|
| 2025.12.05 | ₩17,881 | ₩18,429 | ₩17,867 | ₩17,947 | +0.37% | 283.2만 |
|---|
| 2025.12.04 | ₩17,894 | ₩17,994 | ₩17,613 | ₩17,974 | +0.45% | 194.8만 |
|---|
| 2025.12.03 | ₩17,373 | ₩17,981 | ₩17,359 | ₩17,787 | +2.38% | 317.4만 |
|---|
| 2025.12.02 | ₩17,680 | ₩17,841 | ₩17,212 | ₩17,279 | -2.27% | 253.6만 |
|---|
| 2025.12.01 | ₩17,841 | ₩18,054 | ₩17,589 | ₩17,680 | -0.90% | 268.3만 |
|---|
| 2025.11.28 | ₩17,841 | ₩18,155 | ₩17,841 | ₩18,101 | +1.46% | 124.4만 |
|---|
| 2025.11.26 | ₩17,306 | ₩17,901 | ₩17,266 | ₩17,841 | +3.09% | 235만 |
|---|
| 2025.11.25 | ₩16,705 | ₩17,353 | ₩16,638 | ₩17,306 | +3.60% | 403.3만 |
|---|
| 2025.11.24 | ₩16,665 | ₩16,858 | ₩16,477 | ₩16,691 | +0.16% | 281.4만 |
|---|
| 2025.11.21 | ₩16,598 | ₩16,925 | ₩16,451 | ₩16,691 | +0.56% | 353.3만 |
|---|
| 2025.11.20 | ₩17,072 | ₩17,159 | ₩16,504 | ₩16,571 | -2.94% | 439만 |
|---|
| 2025.11.19 | ₩17,079 | ₩17,212 | ₩16,705 | ₩16,852 | -1.33% | 333만 |
|---|
| 2025.11.18 | ₩16,731 | ₩17,359 | ₩16,731 | ₩17,106 | +2.24% | 518.7만 |
|---|
| 2025.11.17 | ₩16,731 | ₩17,132 | ₩16,651 | ₩16,838 | +0.64% | 451.8만 |
|---|
| 2025.11.14 | ₩16,457 | ₩16,912 | ₩16,143 | ₩16,584 | +0.77% | 422.9만 |
|---|
| 2025.11.13 | ₩16,344 | ₩16,805 | ₩16,210 | ₩16,691 | +2.13% | 556.8만 |
|---|
| 2025.11.12 | ₩16,665 | ₩16,932 | ₩16,277 | ₩16,304 | -2.17% | 477.1만 |
|---|
| 2025.11.11 | ₩16,892 | ₩17,065 | ₩16,203 | ₩16,691 | -1.19% | 559만 |
|---|
| 2025.11.10 | ₩17,199 | ₩17,547 | ₩16,711 | ₩16,918 | -1.63% | 639.8만 |
|---|
| 2025.11.07 | ₩16,504 | ₩17,266 | ₩16,257 | ₩16,985 | +2.91% | 1041.4만 |
|---|
| 2025.11.06 | ₩17,827 | ₩17,988 | ₩16,310 | ₩16,451 | -7.72% | 2338.6만 |
|---|
| 2025.11.05 | ₩22,010 | ₩22,384 | ₩21,556 | ₩21,970 | -0.18% | 568.8만 |
|---|
| 2025.11.04 | ₩21,970 | ₩22,077 | ₩21,542 | ₩21,622 | -1.58% | 437만 |
|---|
| 2025.11.03 | ₩21,516 | ₩22,177 | ₩21,435 | ₩21,997 | +2.24% | 365.5만 |
|---|
| 2025.10.31 | ₩21,075 | ₩21,529 | ₩21,075 | ₩21,435 | +1.71% | 307.9만 |
|---|
| 2025.10.30 | ₩21,756 | ₩21,930 | ₩21,048 | ₩21,075 | -3.13% | 217.2만 |
|---|
| 2025.10.29 | ₩22,010 | ₩22,117 | ₩21,622 | ₩21,756 | -1.15% | 290.6만 |
|---|
| 2025.10.28 | ₩22,651 | ₩22,772 | ₩22,144 | ₩22,237 | -1.83% | 308.3만 |
|---|
| 2025.10.27 | ₩23,199 | ₩23,453 | ₩22,598 | ₩22,651 | -2.36% | 348.8만 |
|---|
| 2025.10.24 | ₩23,026 | ₩23,386 | ₩22,919 | ₩22,986 | -0.17% | 288.8만 |
|---|
| 2025.10.23 | ₩22,317 | ₩22,805 | ₩22,237 | ₩22,665 | +1.56% | 279.2만 |
|---|
| 2025.10.22 | ₩22,197 | ₩22,398 | ₩21,903 | ₩22,317 | +0.54% | 337.6만 |
|---|
| 2025.10.21 | ₩21,596 | ₩22,124 | ₩21,596 | ₩22,104 | +2.35% | 305만 |
|---|
| 2025.10.20 | ₩20,994 | ₩21,634 | ₩20,981 | ₩21,422 | +2.04% | 387.1만 |
|---|
| 2025.10.17 | ₩20,353 | ₩20,861 | ₩20,353 | ₩20,827 | +2.33% | 290.4만 |
|---|
| 2025.10.16 | ₩20,714 | ₩20,834 | ₩20,313 | ₩20,446 | -1.29% | 268.2만 |
|---|
| 2025.10.15 | ₩20,513 | ₩21,556 | ₩20,500 | ₩20,687 | +0.85% | 396만 |
|---|
| 2025.10.14 | ₩19,778 | ₩20,473 | ₩19,671 | ₩20,460 | +3.45% | 247.2만 |
|---|
| 2025.10.13 | ₩20,186 | ₩20,246 | ₩19,725 | ₩19,845 | -1.69% | 257.3만 |
|---|
| 2025.10.10 | ₩20,740 | ₩20,928 | ₩19,992 | ₩20,032 | -3.41% | 229.1만 |
|---|