시장 데이터를 불러오는 중
전체 종목
Rent the Runway, Inc. - Class A Common Stock 과거 주가
Rent the Runway, Inc. - Class A Common Stock · RENT · NASDAQ
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rent the Runway, Inc. - Class A Common Stock · RENT · NASDAQ
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,382 | ₩2,476 | ₩2,289 | ₩2,369 | -0.56% | 16.8만 |
| 2026.10.08 | ₩2,208 | ₩2,476 | ₩2,207 | ₩2,449 | +10.91% | 19.4만 |
| 2026.10.07 | ₩2,168 | ₩2,329 | ₩2,117 | ₩2,249 | +3.70% | 11.4만 |
| 2026.10.06 | ₩2,075 | ₩2,269 | ₩2,075 | ₩2,208 | +6.45% | 17.8만 |
| 2026.10.05 | ₩2,048 | ₩2,115 | ₩2,021 | ₩2,075 | +1.31% | 12.6만 |
| 2026.10.02 | ₩2,235 | ₩2,329 | ₩2,034 | ₩2,075 | -7.19% | 19.7만 |
| 2026.10.01 | ₩2,174 | ₩2,322 | ₩2,155 | ₩2,208 | +1.60% | 13.2만 |
| 2026.09.30 | ₩2,182 | ₩2,302 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,208 |
| +1.23% |
| 19.3만 |
| 2026.09.29 | ₩2,155 | ₩2,282 | ₩2,142 | ₩2,249 | +4.35% | 14.6만 |
|---|
| 2026.09.28 | ₩2,195 | ₩2,222 | ₩2,048 | ₩2,155 | -1.83% | 18.3만 |
|---|
| 2026.09.25 | ₩2,396 | ₩2,396 | ₩2,182 | ₩2,235 | -6.70% | 21.7만 |
|---|
| 2026.09.24 | ₩2,275 | ₩2,436 | ₩2,142 | ₩2,396 | +5.29% | 27.1만 |
|---|
| 2026.09.23 | ₩2,463 | ₩2,516 | ₩2,235 | ₩2,275 | -7.61% | 18.3만 |
|---|
| 2026.09.22 | ₩2,556 | ₩2,556 | ₩2,423 | ₩2,516 | -1.57% | 16.1만 |
|---|
| 2026.09.21 | ₩2,503 | ₩2,674 | ₩2,369 | ₩2,597 | +3.74% | 16만 |
|---|
| 2026.09.18 | ₩2,556 | ₩2,556 | ₩2,302 | ₩2,490 | -2.62% | 82.9만 |
|---|
| 2026.09.17 | ₩2,664 | ₩2,664 | ₩2,476 | ₩2,583 | -3.02% | 19.1만 |
|---|
| 2026.09.16 | ₩2,771 | ₩2,771 | ₩2,503 | ₩2,597 | -6.28% | 23.3만 |
|---|
| 2026.09.15 | ₩2,436 | ₩2,851 | ₩2,342 | ₩2,771 | +13.74% | 61.1만 |
|---|
| 2026.09.14 | ₩3,306 | ₩3,306 | ₩2,483 | ₩2,583 | -21.86% | 82.8만 |
|---|
| 2026.09.11 | ₩4,002 | ₩4,002 | ₩3,018 | ₩3,279 | -18.06% | 70.7만 |
|---|
| 2026.09.10 | ₩4,123 | ₩4,149 | ₩3,587 | ₩3,775 | -8.44% | 16.5만 |
|---|
| 2026.09.09 | ₩4,283 | ₩4,390 | ₩3,480 | ₩4,022 | -6.09% | 28.1만 |
|---|
| 2026.09.08 | ₩5,019 | ₩5,019 | ₩4,129 | ₩4,283 | -14.67% | 29.1만 |
|---|
| 2026.09.04 | ₩5,167 | ₩5,207 | ₩5,033 | ₩5,093 | -1.42% | 3만 |
|---|
| 2026.09.03 | ₩5,086 | ₩5,260 | ₩4,972 | ₩5,233 | +2.89% | 5.5만 |
|---|
| 2026.09.02 | ₩4,952 | ₩5,120 | ₩4,865 | ₩5,086 | +2.70% | 7.8만 |
|---|
| 2026.09.01 | ₩4,725 | ₩4,952 | ₩4,698 | ₩4,952 | +4.82% | 4.9만 |
|---|
| 2026.08.31 | ₩4,819 | ₩5,019 | ₩4,645 | ₩4,765 | -1.11% | 3만 |
|---|
| 2026.08.28 | ₩4,885 | ₩5,013 | ₩4,778 | ₩4,805 | -1.64% | 3.7만 |
|---|
| 2026.08.27 | ₩4,859 | ₩4,952 | ₩4,753 | ₩4,832 | -0.55% | 2.1만 |
|---|
| 2026.08.26 | ₩4,912 | ₩4,939 | ₩4,785 | ₩4,832 | -1.63% | 2.2만 |
|---|
| 2026.08.25 | ₩4,819 | ₩4,912 | ₩4,725 | ₩4,885 | +1.39% | 2.1만 |
|---|
| 2026.08.24 | ₩5,033 | ₩5,140 | ₩4,752 | ₩4,752 | -5.59% | 4.5만 |
|---|
| 2026.08.21 | ₩4,952 | ₩5,207 | ₩4,946 | ₩5,086 | +2.70% | 5.2만 |
|---|
| 2026.08.20 | ₩4,912 | ₩4,939 | ₩4,859 | ₩4,899 | -0.27% | 3.4만 |
|---|
| 2026.08.19 | ₩5,100 | ₩5,153 | ₩4,881 | ₩5,006 | -1.84% | 4.4만 |
|---|
| 2026.08.18 | ₩4,912 | ₩5,033 | ₩4,825 | ₩5,033 | +2.45% | 6.2만 |
|---|
| 2026.08.17 | ₩4,738 | ₩4,912 | ₩4,631 | ₩4,872 | +2.82% | 3.2만 |
|---|
| 2026.08.14 | ₩4,832 | ₩4,845 | ₩4,631 | ₩4,725 | -2.22% | 4.1만 |
|---|
| 2026.08.13 | ₩4,765 | ₩4,946 | ₩4,725 | ₩4,872 | +2.25% | 2.6만 |
|---|
| 2026.08.12 | ₩4,885 | ₩4,954 | ₩4,711 | ₩4,752 | -2.74% | 3.6만 |
|---|
| 2026.08.11 | ₩4,899 | ₩4,899 | ₩4,778 | ₩4,872 | -0.55% | 1.7만 |
|---|
| 2026.08.10 | ₩4,926 | ₩4,952 | ₩4,798 | ₩4,872 | -1.09% | 2.1만 |
|---|
| 2026.08.07 | ₩4,912 | ₩4,946 | ₩4,765 | ₩4,926 | +0.27% | 1.4만 |
|---|
| 2026.08.06 | ₩4,765 | ₩4,939 | ₩4,685 | ₩4,845 | +1.69% | 6.2만 |
|---|
| 2026.08.05 | ₩4,885 | ₩4,939 | ₩4,685 | ₩4,725 | -3.29% | 4.9만 |
|---|
| 2026.08.04 | ₩4,979 | ₩5,140 | ₩4,738 | ₩4,885 | -1.88% | 4.7만 |
|---|
| 2026.08.03 | ₩4,872 | ₩5,220 | ₩4,736 | ₩5,026 | +3.16% | 5.3만 |
|---|
| 2026.07.31 | ₩4,270 | ₩4,885 | ₩4,270 | ₩4,825 | +13.01% | 2.7만 |
|---|
| 2026.07.30 | ₩4,952 | ₩4,979 | ₩4,738 | ₩4,752 | -4.05% | 4.6만 |
|---|
| 2026.07.29 | ₩4,618 | ₩5,019 | ₩4,618 | ₩4,952 | +7.25% | 8.5만 |
|---|
| 2026.07.28 | ₩4,310 | ₩4,752 | ₩4,243 | ₩4,725 | +9.63% | 6.2만 |
|---|
| 2026.07.27 | ₩4,015 | ₩4,397 | ₩3,982 | ₩4,256 | +6.00% | 4.7만 |
|---|
| 2026.07.24 | ₩4,350 | ₩4,350 | ₩3,848 | ₩4,029 | -7.38% | 13.1만 |
|---|
| 2026.07.23 | ₩4,096 | ₩4,210 | ₩4,069 | ₩4,069 | -0.65% | 4.3만 |
|---|
| 2026.07.22 | ₩4,149 | ₩4,256 | ₩4,109 | ₩4,163 | +0.32% | 3.2만 |
|---|
| 2026.07.21 | ₩4,230 | ₩4,302 | ₩4,119 | ₩4,149 | -1.90% | 6.2만 |
|---|
| 2026.07.20 | ₩4,283 | ₩4,445 | ₩4,136 | ₩4,136 | -3.44% | 2.5만 |
|---|
| 2026.07.17 | ₩4,417 | ₩4,471 | ₩4,230 | ₩4,230 | -4.24% | 3.4만 |
|---|
| 2026.07.16 | ₩4,457 | ₩4,484 | ₩4,377 | ₩4,430 | -0.60% | 5만 |
|---|
| 2026.07.15 | ₩4,417 | ₩4,658 | ₩4,363 | ₩4,430 | +0.30% | 8.6만 |
|---|
| 2026.07.14 | ₩4,471 | ₩4,471 | ₩4,337 | ₩4,337 | -2.99% | 3.8만 |
|---|
| 2026.07.13 | ₩4,511 | ₩4,618 | ₩4,430 | ₩4,471 | -0.89% | 5.3만 |
|---|
| 2026.07.10 | ₩4,497 | ₩4,645 | ₩4,430 | ₩4,484 | -0.30% | 3.2만 |
|---|
| 2026.07.09 | ₩4,444 | ₩4,578 | ₩4,350 | ₩4,457 | +0.30% | 4.7만 |
|---|
| 2026.07.08 | ₩4,564 | ₩4,658 | ₩4,477 | ₩4,511 | -1.17% | 3.4만 |
|---|
| 2026.07.07 | ₩4,444 | ₩4,725 | ₩4,424 | ₩4,578 | +3.01% | 8.5만 |
|---|
| 2026.07.06 | ₩4,618 | ₩4,685 | ₩4,404 | ₩4,404 | -4.64% | 3.7만 |
|---|
| 2026.07.02 | ₩4,497 | ₩4,698 | ₩4,404 | ₩4,618 | +2.68% | 17.7만 |
|---|
| 2026.07.01 | ₩4,230 | ₩4,578 | ₩4,230 | ₩4,430 | +4.75% | 5.7만 |
|---|
| 2026.06.30 | ₩4,203 | ₩4,270 | ₩4,029 | ₩4,216 | +0.32% | 6.9만 |
|---|
| 2026.06.29 | ₩4,350 | ₩4,365 | ₩4,029 | ₩4,230 | -2.77% | 10.1만 |
|---|
| 2026.06.26 | ₩4,096 | ₩4,444 | ₩4,096 | ₩4,377 | +6.86% | 93.1만 |
|---|
| 2026.06.25 | ₩4,350 | ₩4,410 | ₩4,102 | ₩4,149 | -4.62% | 7.9만 |
|---|
| 2026.06.24 | ₩4,471 | ₩4,578 | ₩4,243 | ₩4,297 | -3.89% | 7.4만 |
|---|
| 2026.06.23 | ₩4,123 | ₩4,524 | ₩4,096 | ₩4,497 | +9.09% | 7.6만 |
|---|
| 2026.06.22 | ₩4,578 | ₩4,618 | ₩4,176 | ₩4,189 | -8.48% | 14.4만 |
|---|
| 2026.06.18 | ₩4,551 | ₩4,725 | ₩4,489 | ₩4,551 | 0.00% | 8.9만 |
|---|
| 2026.06.17 | ₩4,698 | ₩4,778 | ₩4,511 | ₩4,537 | -3.42% | 5.6만 |
|---|
| 2026.06.16 | ₩4,792 | ₩4,952 | ₩4,645 | ₩4,645 | -3.07% | 9.4만 |
|---|
| 2026.06.15 | ₩4,792 | ₩4,979 | ₩4,732 | ₩4,738 | -1.12% | 9.3만 |
|---|
| 2026.06.12 | ₩4,711 | ₩4,765 | ₩4,602 | ₩4,671 | -0.85% | 4.6만 |
|---|
| 2026.06.11 | ₩4,738 | ₩4,792 | ₩4,578 | ₩4,752 | +0.28% | 3.5만 |
|---|
| 2026.06.10 | ₩4,658 | ₩4,845 | ₩4,618 | ₩4,631 | -0.57% | 8.3만 |
|---|
| 2026.06.09 | ₩4,591 | ₩4,772 | ₩4,540 | ₩4,645 | +1.17% | 8.9만 |
|---|
| 2026.06.08 | ₩4,564 | ₩4,619 | ₩4,471 | ₩4,524 | -0.88% | 5.2만 |
|---|
| 2026.06.05 | ₩4,618 | ₩4,738 | ₩4,417 | ₩4,457 | -3.48% | 7.4만 |
|---|
| 2026.06.04 | ₩4,979 | ₩5,120 | ₩4,618 | ₩4,618 | -7.26% | 8.6만 |
|---|
| 2026.06.03 | ₩5,354 | ₩5,354 | ₩4,765 | ₩4,966 | -7.25% | 25.5만 |
|---|
| 2026.06.02 | ₩5,354 | ₩5,354 | ₩4,950 | ₩4,979 | -7.00% | 10.1만 |
|---|
| 2026.06.01 | ₩5,260 | ₩5,421 | ₩5,086 | ₩5,314 | +1.02% | 8.4만 |
|---|
| 2026.05.29 | ₩5,381 | ₩5,399 | ₩5,195 | ₩5,287 | -1.74% | 3.6만 |
|---|
| 2026.05.28 | ₩5,193 | ₩5,367 | ₩5,051 | ₩5,367 | +3.35% | 10.7만 |
|---|
| 2026.05.27 | ₩5,274 | ₩5,607 | ₩5,153 | ₩5,167 | -2.03% | 10.5만 |
|---|
| 2026.05.26 | ₩4,952 | ₩5,863 | ₩4,839 | ₩5,274 | +6.49% | 26.3만 |
|---|
| 2026.05.22 | ₩4,872 | ₩5,167 | ₩4,805 | ₩4,899 | +0.55% | 5.8만 |
|---|
| 2026.05.21 | ₩5,126 | ₩5,153 | ₩4,725 | ₩4,899 | -4.44% | 5.8만 |
|---|
| 2026.05.20 | ₩4,618 | ₩5,086 | ₩4,497 | ₩5,073 | +9.86% | 6.1만 |
|---|
| 2026.05.19 | ₩4,738 | ₩4,819 | ₩4,477 | ₩4,564 | -3.67% | 10.4만 |
|---|
| 2026.05.18 | ₩5,100 | ₩5,448 | ₩4,685 | ₩4,738 | -7.09% | 13.7만 |
|---|
| 2026.05.15 | ₩5,367 | ₩5,488 | ₩5,086 | ₩5,086 | -5.24% | 9.3만 |
|---|
| 2026.05.14 | ₩5,635 | ₩5,785 | ₩5,401 | ₩5,528 | -1.90% | 5.6만 |
|---|
| 2026.05.13 | ₩5,849 | ₩5,849 | ₩4,952 | ₩5,581 | -4.58% | 32.2만 |
|---|
| 2026.05.12 | ₩6,090 | ₩6,090 | ₩5,889 | ₩5,943 | -2.42% | 6.6만 |
|---|
| 2026.05.11 | ₩6,291 | ₩6,344 | ₩6,023 | ₩6,077 | -3.40% | 5만 |
|---|
| 2026.05.08 | ₩6,358 | ₩6,472 | ₩6,144 | ₩6,344 | -0.21% | 4.2만 |
|---|
| 2026.05.07 | ₩6,398 | ₩6,492 | ₩6,291 | ₩6,344 | -0.84% | 3.5만 |
|---|
| 2026.05.06 | ₩6,465 | ₩6,612 | ₩6,398 | ₩6,451 | -0.21% | 4.9만 |
|---|
| 2026.05.05 | ₩6,492 | ₩6,505 | ₩6,311 | ₩6,371 | -1.86% | 4만 |
|---|
| 2026.05.04 | ₩6,625 | ₩6,625 | ₩6,344 | ₩6,371 | -3.84% | 4.1만 |
|---|
| 2026.05.01 | ₩6,291 | ₩6,691 | ₩6,291 | ₩6,612 | +5.11% | 8만 |
|---|
| 2026.04.30 | ₩6,090 | ₩6,331 | ₩5,983 | ₩6,237 | +2.42% | 4.9만 |
|---|
| 2026.04.29 | ₩6,395 | ₩6,395 | ₩5,996 | ₩6,050 | -5.40% | 4.2만 |
|---|
| 2026.04.28 | ₩6,465 | ₩6,465 | ₩6,150 | ₩6,237 | -3.52% | 6.2만 |
|---|
| 2026.04.27 | ₩6,679 | ₩6,746 | ₩6,304 | ₩6,385 | -4.41% | 5.6만 |
|---|
| 2026.04.24 | ₩6,485 | ₩6,692 | ₩6,411 | ₩6,612 | +1.96% | 4.4만 |
|---|
| 2026.04.23 | ₩6,572 | ₩6,706 | ₩6,351 | ₩6,438 | -2.04% | 8.7만 |
|---|
| 2026.04.22 | ₩6,492 | ₩6,786 | ₩6,358 | ₩6,572 | +1.24% | 8.8만 |
|---|
| 2026.04.21 | ₩6,679 | ₩6,763 | ₩6,277 | ₩6,425 | -3.81% | 9만 |
|---|
| 2026.04.20 | ₩7,308 | ₩7,308 | ₩6,478 | ₩6,625 | -9.34% | 13.9만 |
|---|
| 2026.04.17 | ₩7,495 | ₩7,857 | ₩7,321 | ₩7,375 | -1.61% | 13.2만 |
|---|
| 2026.04.16 | ₩7,107 | ₩7,803 | ₩6,773 | ₩7,455 | +4.90% | 14.1만 |
|---|
| 2026.04.15 | ₩6,920 | ₩7,562 | ₩6,572 | ₩7,054 | +1.93% | 12.5만 |
|---|
| 2026.04.14 | ₩9,048 | ₩10,159 | ₩5,956 | ₩6,987 | -22.78% | 87.1만 |
|---|
| 2026.04.13 | ₩7,536 | ₩7,991 | ₩7,228 | ₩7,750 | +2.84% | 9.4만 |
|---|
| 2026.04.10 | ₩7,750 | ₩8,017 | ₩7,495 | ₩7,549 | -2.59% | 5.8만 |
|---|
| 2026.04.09 | ₩6,973 | ₩8,017 | ₩6,881 | ₩7,763 | +11.32% | 8.1만 |
|---|
| 2026.04.08 | ₩6,866 | ₩7,261 | ₩6,860 | ₩7,014 | +2.14% | 5.7만 |
|---|
| 2026.04.07 | ₩6,759 | ₩6,907 | ₩6,652 | ₩6,666 | -1.39% | 2.6만 |
|---|
| 2026.04.06 | ₩6,786 | ₩7,248 | ₩6,786 | ₩6,880 | +1.38% | 4.2만 |
|---|
| 2026.04.02 | ₩6,411 | ₩6,886 | ₩6,322 | ₩6,866 | +7.10% | 4.5만 |
|---|
| 2026.04.01 | ₩6,438 | ₩6,782 | ₩6,438 | ₩6,612 | +2.70% | 3.4만 |
|---|
| 2026.03.31 | ₩6,117 | ₩6,565 | ₩5,983 | ₩6,398 | +4.60% | 4.3만 |
|---|
| 2026.03.30 | ₩6,261 | ₩6,291 | ₩5,796 | ₩6,010 | -4.02% | 7.8만 |
|---|
| 2026.03.27 | ₩6,385 | ₩6,438 | ₩6,184 | ₩6,264 | -1.89% | 4.7만 |
|---|
| 2026.03.26 | ₩6,358 | ₩6,585 | ₩6,010 | ₩6,465 | +1.68% | 2만 |
|---|
| 2026.03.25 | ₩6,465 | ₩6,679 | ₩6,304 | ₩6,438 | -0.41% | 2.4만 |
|---|
| 2026.03.24 | ₩6,251 | ₩6,478 | ₩6,244 | ₩6,291 | +0.64% | 5.6만 |
|---|
| 2026.03.23 | ₩6,197 | ₩6,581 | ₩6,110 | ₩6,425 | +3.67% | 5.4만 |
|---|
| 2026.03.20 | ₩5,983 | ₩6,037 | ₩5,836 | ₩5,983 | 0.00% | 3.6만 |
|---|
| 2026.03.19 | ₩6,010 | ₩6,144 | ₩5,842 | ₩6,063 | +0.89% | 5.4만 |
|---|
| 2026.03.18 | ₩6,050 | ₩6,169 | ₩5,842 | ₩5,916 | -2.21% | 7.6만 |
|---|
| 2026.03.17 | ₩6,016 | ₩6,291 | ₩5,968 | ₩6,130 | +1.89% | 2.4만 |
|---|
| 2026.03.16 | ₩6,184 | ₩6,251 | ₩5,929 | ₩5,983 | -3.25% | 3.8만 |
|---|
| 2026.03.13 | ₩5,996 | ₩6,197 | ₩5,889 | ₩6,023 | +0.45% | 4.5만 |
|---|
| 2026.03.12 | ₩6,090 | ₩6,130 | ₩5,755 | ₩5,916 | -2.86% | 9.1만 |
|---|
| 2026.03.11 | ₩6,344 | ₩6,425 | ₩6,063 | ₩6,090 | -4.01% | 2.9만 |
|---|
| 2026.03.10 | ₩6,237 | ₩6,666 | ₩6,083 | ₩6,344 | +1.72% | 5.6만 |
|---|
| 2026.03.09 | ₩6,197 | ₩6,211 | ₩5,474 | ₩6,110 | -1.40% | 12.1만 |
|---|
| 2026.03.06 | ₩6,786 | ₩7,154 | ₩6,277 | ₩6,304 | -7.10% | 11.2만 |
|---|
| 2026.03.05 | ₩7,014 | ₩7,214 | ₩6,786 | ₩6,907 | -1.53% | 3.4만 |
|---|
| 2026.03.04 | ₩7,415 | ₩7,803 | ₩6,860 | ₩7,081 | -4.51% | 18.1만 |
|---|
| 2026.03.03 | ₩7,429 | ₩7,857 | ₩7,121 | ₩7,415 | -0.18% | 9만 |
|---|
| 2026.03.02 | ₩7,797 | ₩8,135 | ₩7,669 | ₩7,696 | -1.29% | 5.1만 |
|---|
| 2026.02.27 | ₩8,218 | ₩8,432 | ₩7,964 | ₩7,991 | -2.77% | 4.1만 |
|---|
| 2026.02.26 | ₩8,432 | ₩8,499 | ₩8,084 | ₩8,406 | -0.32% | 3.4만 |
|---|
| 2026.02.25 | ₩8,606 | ₩8,794 | ₩8,312 | ₩8,419 | -2.18% | 1.9만 |
|---|
| 2026.02.24 | ₩8,432 | ₩8,780 | ₩8,432 | ₩8,606 | +2.06% | 4.4만 |
|---|
| 2026.02.23 | ₩8,540 | ₩8,593 | ₩8,205 | ₩8,392 | -1.72% | 2.1만 |
|---|
| 2026.02.20 | ₩8,486 | ₩8,941 | ₩8,426 | ₩8,499 | +0.16% | 3.9만 |
|---|
| 2026.02.19 | ₩8,205 | ₩8,566 | ₩8,198 | ₩8,526 | +3.92% | 3.7만 |
|---|
| 2026.02.18 | ₩8,058 | ₩8,546 | ₩8,058 | ₩8,272 | +2.66% | 9.3만 |
|---|
| 2026.02.17 | ₩7,957 | ₩8,459 | ₩7,843 | ₩8,004 | +0.59% | 3.6만 |
|---|
| 2026.02.13 | ₩7,803 | ₩8,185 | ₩7,656 | ₩7,991 | +2.40% | 4.1만 |
|---|
| 2026.02.12 | ₩8,580 | ₩8,767 | ₩7,589 | ₩7,723 | -9.98% | 7.6만 |
|---|
| 2026.02.11 | ₩8,995 | ₩8,995 | ₩8,459 | ₩8,580 | -4.61% | 5.8만 |
|---|
| 2026.02.10 | ₩9,142 | ₩9,597 | ₩8,928 | ₩8,928 | -2.34% | 6.5만 |
|---|
| 2026.02.09 | ₩9,075 | ₩9,476 | ₩9,035 | ₩9,182 | +1.18% | 5.8만 |
|---|
| 2026.02.06 | ₩8,339 | ₩9,403 | ₩8,339 | ₩9,115 | +9.31% | 11.7만 |
|---|
| 2026.02.05 | ₩8,553 | ₩8,640 | ₩7,924 | ₩8,151 | -4.69% | 6.6만 |
|---|
| 2026.02.04 | ₩8,861 | ₩9,015 | ₩8,366 | ₩8,794 | -0.76% | 10.2만 |
|---|
| 2026.02.03 | ₩9,062 | ₩9,062 | ₩8,580 | ₩8,888 | -1.92% | 9.2만 |
|---|
| 2026.02.02 | ₩9,410 | ₩9,550 | ₩9,021 | ₩9,115 | -3.13% | 6.1만 |
|---|
| 2026.01.30 | ₩9,329 | ₩9,704 | ₩8,968 | ₩9,450 | +1.29% | 11.1만 |
|---|
| 2026.01.29 | ₩9,436 | ₩9,704 | ₩9,155 | ₩9,476 | +0.43% | 26.9만 |
|---|
| 2026.01.28 | ₩9,664 | ₩9,992 | ₩9,209 | ₩9,490 | -1.80% | 11.3만 |
|---|
| 2026.01.27 | ₩9,771 | ₩10,067 | ₩9,557 | ₩9,624 | -1.51% | 9.8만 |
|---|
| 2026.01.26 | ₩10,253 | ₩10,253 | ₩9,758 | ₩9,758 | -4.83% | 6.7만 |
|---|
| 2026.01.23 | ₩10,534 | ₩10,761 | ₩10,172 | ₩10,360 | -1.65% | 11만 |
|---|
| 2026.01.22 | ₩10,012 | ₩10,788 | ₩10,012 | ₩10,534 | +5.21% | 8.1만 |
|---|
| 2026.01.21 | ₩10,320 | ₩10,494 | ₩9,543 | ₩9,998 | -3.11% | 11.2만 |
|---|
| 2026.01.20 | ₩10,587 | ₩10,828 | ₩10,052 | ₩10,293 | -2.78% | 15.5만 |
|---|
| 2026.01.16 | ₩11,524 | ₩12,006 | ₩10,373 | ₩10,761 | -6.62% | 15.3만 |
|---|
| 2026.01.15 | ₩11,631 | ₩12,327 | ₩11,377 | ₩11,578 | -0.46% | 10.7만 |
|---|
| 2026.01.14 | ₩12,742 | ₩12,979 | ₩11,310 | ₩11,631 | -8.72% | 19.2만 |
|---|
| 2026.01.13 | ₩12,046 | ₩13,559 | ₩11,895 | ₩12,568 | +4.33% | 33.6만 |
|---|
| 2026.01.12 | ₩11,939 | ₩12,167 | ₩10,775 | ₩12,046 | +0.90% | 18.1만 |
|---|
| 2026.01.09 | ₩11,805 | ₩12,381 | ₩11,310 | ₩12,073 | +2.27% | 25.8만 |
|---|
| 2026.01.08 | ₩10,748 | ₩12,234 | ₩10,748 | ₩11,484 | +6.85% | 19.5만 |
|---|
| 2026.01.07 | ₩10,788 | ₩11,042 | ₩10,494 | ₩10,741 | -0.43% | 10만 |
|---|
| 2026.01.06 | ₩10,868 | ₩11,243 | ₩10,574 | ₩10,694 | -1.60% | 16.7만 |
|---|
| 2026.01.05 | ₩10,976 | ₩11,779 | ₩10,815 | ₩10,882 | -0.85% | 11.4만 |
|---|
| 2026.01.02 | ₩10,708 | ₩11,056 | ₩10,620 | ₩10,842 | +1.25% | 11.1만 |
|---|
| 2025.12.31 | ₩11,176 | ₩11,297 | ₩10,186 | ₩10,587 | -5.27% | 17.3만 |
|---|
| 2025.12.30 | ₩11,578 | ₩11,912 | ₩11,136 | ₩11,170 | -3.53% | 12.6만 |
|---|
| 2025.12.29 | ₩11,484 | ₩11,805 | ₩10,721 | ₩11,578 | +0.82% | 13.8만 |
|---|
| 2025.12.26 | ₩10,922 | ₩11,937 | ₩10,253 | ₩11,645 | +6.62% | 12.7만 |
|---|
| 2025.12.24 | ₩11,109 | ₩11,176 | ₩10,788 | ₩10,989 | -1.08% | 12.9만 |
|---|
| 2025.12.23 | ₩10,601 | ₩11,524 | ₩10,574 | ₩11,216 | +5.81% | 16.5만 |
|---|
| 2025.12.22 | ₩11,805 | ₩12,354 | ₩10,547 | ₩10,708 | -9.30% | 29.3만 |
|---|
| 2025.12.19 | ₩11,752 | ₩12,441 | ₩11,377 | ₩11,712 | -0.34% | 146.1만 |
|---|
| 2025.12.18 | ₩11,698 | ₩12,314 | ₩11,524 | ₩11,752 | +0.46% | 30.7만 |
|---|
| 2025.12.17 | ₩11,350 | ₩12,722 | ₩11,297 | ₩11,698 | +3.07% | 53.3만 |
|---|
| 2025.12.16 | ₩10,132 | ₩11,712 | ₩9,758 | ₩11,297 | +11.49% | 88만 |
|---|
| 2025.12.15 | ₩8,540 | ₩10,534 | ₩8,538 | ₩10,079 | +18.03% | 62.4만 |
|---|
| 2025.12.12 | ₩8,981 | ₩9,771 | ₩7,777 | ₩8,901 | -0.89% | 108.5만 |
|---|
| 2025.12.11 | ₩8,446 | ₩8,566 | ₩7,435 | ₩7,536 | -10.78% | 37.6만 |
|---|
| 2025.12.10 | ₩7,429 | ₩8,687 | ₩7,400 | ₩8,473 | +14.05% | 27.5만 |
|---|
| 2025.12.09 | ₩7,321 | ₩7,763 | ₩7,188 | ₩7,750 | +5.85% | 15.7만 |
|---|
| 2025.12.08 | ₩6,746 | ₩7,495 | ₩6,674 | ₩7,455 | +10.52% | 23.2만 |
|---|
| 2025.12.05 | ₩6,344 | ₩6,759 | ₩6,344 | ₩6,599 | +4.01% | 5.8만 |
|---|
| 2025.12.04 | ₩6,532 | ₩6,639 | ₩6,358 | ₩6,398 | -2.05% | 3.1만 |
|---|
| 2025.12.03 | ₩6,144 | ₩6,612 | ₩6,065 | ₩6,572 | +6.97% | 3.3만 |
|---|
| 2025.12.02 | ₩6,518 | ₩6,559 | ₩6,130 | ₩6,184 | -5.13% | 6.5만 |
|---|
| 2025.12.01 | ₩6,371 | ₩6,719 | ₩6,371 | ₩6,518 | +2.31% | 5.1만 |
|---|
| 2025.11.28 | ₩6,625 | ₩6,692 | ₩6,478 | ₩6,518 | -1.62% | 2.3만 |
|---|
| 2025.11.26 | ₩6,532 | ₩6,826 | ₩6,501 | ₩6,612 | +1.23% | 6.3만 |
|---|
| 2025.11.25 | ₩6,277 | ₩6,652 | ₩6,211 | ₩6,505 | +3.62% | 7.4만 |
|---|
| 2025.11.24 | ₩6,157 | ₩6,311 | ₩6,063 | ₩6,277 | +1.96% | 5.9만 |
|---|
| 2025.11.21 | ₩5,742 | ₩6,117 | ₩5,485 | ₩6,063 | +5.59% | 2.9만 |
|---|
| 2025.11.20 | ₩6,157 | ₩6,344 | ₩5,709 | ₩5,809 | -5.65% | 7.5만 |
|---|
| 2025.11.19 | ₩5,963 | ₩6,237 | ₩5,909 | ₩6,170 | +3.48% | 8.7만 |
|---|
| 2025.11.18 | ₩5,829 | ₩6,063 | ₩5,742 | ₩5,996 | +2.87% | 3.8만 |
|---|
| 2025.11.17 | ₩5,889 | ₩6,157 | ₩5,822 | ₩5,983 | +1.59% | 7.9만 |
|---|
| 2025.11.14 | ₩5,622 | ₩5,996 | ₩5,407 | ₩5,929 | +5.48% | 5.5만 |
|---|
| 2025.11.13 | ₩6,103 | ₩6,189 | ₩5,635 | ₩5,782 | -5.26% | 4만 |
|---|
| 2025.11.12 | ₩5,962 | ₩6,231 | ₩5,796 | ₩6,184 | +3.73% | 6.1만 |
|---|
| 2025.11.11 | ₩5,381 | ₩6,364 | ₩5,381 | ₩6,170 | +14.68% | 20만 |
|---|
| 2025.11.10 | ₩5,381 | ₩5,488 | ₩5,233 | ₩5,421 | +0.75% | 5.1만 |
|---|
| 2025.11.07 | ₩5,207 | ₩5,354 | ₩4,952 | ₩5,300 | +1.80% | 9만 |
|---|
| 2025.11.06 | ₩5,260 | ₩5,460 | ₩5,113 | ₩5,153 | -2.04% | 10.7만 |
|---|
| 2025.11.05 | ₩5,180 | ₩5,381 | ₩5,153 | ₩5,354 | +3.36% | 6.8만 |
|---|
| 2025.11.04 | ₩5,193 | ₩5,354 | ₩5,081 | ₩5,086 | -2.06% | 5.3만 |
|---|
| 2025.11.03 | ₩5,434 | ₩5,488 | ₩5,193 | ₩5,327 | -1.97% | 5.6만 |
|---|
| 2025.10.31 | ₩5,233 | ₩5,541 | ₩5,100 | ₩5,461 | +4.35% | 8.6만 |
|---|
| 2025.10.30 | ₩5,555 | ₩5,608 | ₩5,019 | ₩5,287 | -4.82% | 14.8만 |
|---|
| 2025.10.29 | ₩5,755 | ₩6,023 | ₩5,407 | ₩5,421 | -5.81% | 16.7만 |
|---|
| 2025.10.28 | ₩5,983 | ₩6,022 | ₩5,421 | ₩5,501 | -8.05% | 20만 |
|---|
| 2025.10.27 | ₩6,411 | ₩6,492 | ₩6,023 | ₩6,023 | -6.05% | 8.1만 |
|---|
| 2025.10.24 | ₩6,251 | ₩6,599 | ₩6,184 | ₩6,559 | +4.93% | 5.1만 |
|---|
| 2025.10.23 | ₩6,090 | ₩6,304 | ₩5,956 | ₩6,224 | +2.20% | 4만 |
|---|
| 2025.10.22 | ₩6,170 | ₩6,197 | ₩5,782 | ₩5,983 | -3.04% | 6.1만 |
|---|
| 2025.10.21 | ₩6,184 | ₩6,237 | ₩6,010 | ₩6,157 | -0.43% | 3만 |
|---|
| 2025.10.20 | ₩5,876 | ₩6,291 | ₩5,825 | ₩6,251 | +6.38% | 6.8만 |
|---|
| 2025.10.17 | ₩6,023 | ₩6,263 | ₩5,757 | ₩5,796 | -3.78% | 3.5만 |
|---|
| 2025.10.16 | ₩6,211 | ₩6,500 | ₩5,970 | ₩6,023 | -3.02% | 2.8만 |
|---|
| 2025.10.15 | ₩6,492 | ₩6,813 | ₩6,144 | ₩6,211 | -4.33% | 10.3만 |
|---|
| 2025.10.14 | ₩6,224 | ₩6,679 | ₩6,157 | ₩6,492 | +4.30% | 8.3만 |
|---|
| 2025.10.13 | ₩6,184 | ₩6,559 | ₩6,059 | ₩6,318 | +2.16% | 13.7만 |
|---|
| 2025.10.10 | ₩6,652 | ₩6,700 | ₩6,090 | ₩6,170 | -7.24% | 15.6만 |
|---|