시장 데이터를 불러오는 중
전체 종목
RenX Enterprises Corp. - Common Stock 과거 주가
RenX Enterprises Corp. - Common Stock · RENX · NASDAQ
주요 사업 분야는 환경 관리·처리 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
RenX Enterprises Corp. - Common Stock · RENX · NASDAQ
주요 사업 분야는 환경 관리·처리 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,374 | ₩2,374 | ₩2,219 | ₩2,240 | -5.65% | 4.9만 |
| 2026.10.08 | ₩2,454 | ₩2,548 | ₩2,253 | ₩2,320 | -5.46% | 7.4만 |
| 2026.10.07 | ₩2,548 | ₩2,582 | ₩2,419 | ₩2,521 | -1.05% | 18.6만 |
| 2026.10.06 | ₩2,602 | ₩2,776 | ₩2,543 | ₩2,602 | 0.00% | 21.2만 |
| 2026.10.05 | ₩2,615 | ₩2,622 | ₩2,481 | ₩2,535 | -3.08% | 6만 |
| 2026.10.02 | ₩2,897 | ₩2,977 | ₩2,628 | ₩2,675 | -7.64% | 11.6만 |
| 2026.10.01 | ₩2,803 | ₩2,937 | ₩2,736 | ₩2,843 | +1.44% | 7.9만 |
| 2026.09.30 | ₩3,111 | ₩3,111 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,803 |
| -9.91% |
| 37.1만 |
| 2026.09.29 | ₩3,165 | ₩3,271 | ₩2,937 | ₩3,044 | -3.81% | 17.5만 |
|---|
| 2026.09.28 | ₩2,856 | ₩3,221 | ₩2,675 | ₩3,178 | +11.27% | 24.7만 |
|---|
| 2026.09.25 | ₩2,749 | ₩3,004 | ₩2,709 | ₩2,950 | +7.32% | 25.4만 |
|---|
| 2026.09.24 | ₩2,427 | ₩2,816 | ₩2,427 | ₩2,736 | +12.71% | 35.3만 |
|---|
| 2026.09.23 | ₩2,347 | ₩2,548 | ₩2,281 | ₩2,427 | +3.43% | 16.2만 |
|---|
| 2026.09.22 | ₩2,313 | ₩2,474 | ₩2,293 | ₩2,347 | +1.45% | 4.7만 |
|---|
| 2026.09.21 | ₩2,293 | ₩2,494 | ₩2,226 | ₩2,333 | +1.75% | 1.5만 |
|---|
| 2026.09.18 | ₩2,173 | ₩2,320 | ₩2,132 | ₩2,293 | +5.56% | 9.2만 |
|---|
| 2026.09.17 | ₩2,146 | ₩2,226 | ₩2,105 | ₩2,119 | -1.25% | 9.9만 |
|---|
| 2026.09.16 | ₩2,347 | ₩2,347 | ₩2,146 | ₩2,173 | -7.43% | 43.2만 |
|---|
| 2026.09.15 | ₩2,320 | ₩2,366 | ₩2,240 | ₩2,320 | 0.00% | 2.8만 |
|---|
| 2026.09.14 | ₩2,454 | ₩2,480 | ₩2,240 | ₩2,266 | -7.65% | 6만 |
|---|
| 2026.09.11 | ₩2,427 | ₩2,441 | ₩2,374 | ₩2,387 | -1.66% | 9.3만 |
|---|
| 2026.09.10 | ₩2,427 | ₩2,462 | ₩2,401 | ₩2,427 | 0.00% | 7.1만 |
|---|
| 2026.09.09 | ₩2,461 | ₩2,535 | ₩2,401 | ₩2,401 | -2.45% | 7.9만 |
|---|
| 2026.09.08 | ₩2,654 | ₩2,654 | ₩2,401 | ₩2,401 | -9.55% | 14만 |
|---|
| 2026.09.04 | ₩2,883 | ₩2,903 | ₩2,615 | ₩2,628 | -8.84% | 13.9만 |
|---|
| 2026.09.03 | ₩2,763 | ₩2,937 | ₩2,763 | ₩2,883 | +4.37% | 4.8만 |
|---|
| 2026.09.02 | ₩2,736 | ₩2,917 | ₩2,696 | ₩2,870 | +4.90% | 10.8만 |
|---|
| 2026.09.01 | ₩2,655 | ₩2,789 | ₩2,595 | ₩2,763 | +4.04% | 21.3만 |
|---|
| 2026.08.31 | ₩2,736 | ₩2,803 | ₩2,655 | ₩2,655 | -2.94% | 11.6만 |
|---|
| 2026.08.28 | ₩2,776 | ₩2,776 | ₩2,669 | ₩2,689 | -3.14% | 6.1만 |
|---|
| 2026.08.27 | ₩2,749 | ₩2,749 | ₩2,615 | ₩2,749 | 0.00% | 5.9만 |
|---|
| 2026.08.26 | ₩2,749 | ₩2,803 | ₩2,618 | ₩2,709 | -1.46% | 6.9만 |
|---|
| 2026.08.25 | ₩2,736 | ₩2,736 | ₩2,615 | ₩2,655 | -2.94% | 3.8만 |
|---|
| 2026.08.24 | ₩2,682 | ₩2,803 | ₩2,572 | ₩2,642 | -1.50% | 10.4만 |
|---|
| 2026.08.21 | ₩2,682 | ₩2,682 | ₩2,535 | ₩2,588 | -3.50% | 11.7만 |
|---|
| 2026.08.20 | ₩2,575 | ₩2,682 | ₩2,508 | ₩2,642 | +2.60% | 7.7만 |
|---|
| 2026.08.19 | ₩2,561 | ₩2,716 | ₩2,548 | ₩2,642 | +3.14% | 13.2만 |
|---|
| 2026.08.18 | ₩2,360 | ₩2,561 | ₩2,360 | ₩2,535 | +7.39% | 5.6만 |
|---|
| 2026.08.17 | ₩2,548 | ₩2,602 | ₩2,333 | ₩2,387 | -6.32% | 42.2만 |
|---|
| 2026.08.14 | ₩2,561 | ₩2,622 | ₩2,508 | ₩2,521 | -1.57% | 2.6만 |
|---|
| 2026.08.13 | ₩2,696 | ₩2,722 | ₩2,588 | ₩2,682 | -0.50% | 6.4만 |
|---|
| 2026.08.12 | ₩2,615 | ₩2,722 | ₩2,615 | ₩2,682 | +2.56% | 3.4만 |
|---|
| 2026.08.11 | ₩2,682 | ₩2,803 | ₩2,628 | ₩2,642 | -1.50% | 5.9만 |
|---|
| 2026.08.10 | ₩2,548 | ₩2,688 | ₩2,494 | ₩2,561 | +0.53% | 3만 |
|---|
| 2026.08.07 | ₩2,548 | ₩2,843 | ₩2,548 | ₩2,615 | +2.63% | 6.4만 |
|---|
| 2026.08.06 | ₩2,682 | ₩2,816 | ₩2,481 | ₩2,575 | -4.00% | 9.4만 |
|---|
| 2026.08.05 | ₩2,742 | ₩2,742 | ₩2,628 | ₩2,642 | -3.67% | 9.5천 |
|---|
| 2026.08.04 | ₩2,588 | ₩2,789 | ₩2,588 | ₩2,709 | +4.66% | 4.4만 |
|---|
| 2026.08.03 | ₩2,588 | ₩2,789 | ₩2,535 | ₩2,655 | +2.59% | 2만 |
|---|
| 2026.07.31 | ₩2,454 | ₩2,682 | ₩2,414 | ₩2,535 | +3.28% | 2.7만 |
|---|
| 2026.07.30 | ₩2,307 | ₩2,535 | ₩2,307 | ₩2,454 | +6.40% | 2.8만 |
|---|
| 2026.07.29 | ₩2,454 | ₩2,454 | ₩2,213 | ₩2,307 | -6.01% | 4.5만 |
|---|
| 2026.07.28 | ₩2,575 | ₩2,602 | ₩2,374 | ₩2,387 | -7.29% | 7.5만 |
|---|
| 2026.07.27 | ₩2,682 | ₩2,883 | ₩2,642 | ₩2,642 | -1.50% | 24.3만 |
|---|
| 2026.07.24 | ₩2,602 | ₩2,856 | ₩2,549 | ₩2,682 | +3.09% | 7.6만 |
|---|
| 2026.07.23 | ₩2,561 | ₩2,669 | ₩2,552 | ₩2,615 | +2.09% | 1.5만 |
|---|
| 2026.07.22 | ₩2,548 | ₩2,642 | ₩2,548 | ₩2,602 | +2.11% | 4.6만 |
|---|
| 2026.07.21 | ₩2,575 | ₩2,628 | ₩2,510 | ₩2,575 | 0.00% | 3만 |
|---|
| 2026.07.20 | ₩2,696 | ₩2,696 | ₩2,575 | ₩2,588 | -3.98% | 4.1만 |
|---|
| 2026.07.17 | ₩2,615 | ₩2,716 | ₩2,586 | ₩2,655 | +1.54% | 2.1만 |
|---|
| 2026.07.16 | ₩2,682 | ₩2,702 | ₩2,615 | ₩2,655 | -1.00% | 2만 |
|---|
| 2026.07.15 | ₩2,776 | ₩2,816 | ₩2,615 | ₩2,655 | -4.35% | 6.4만 |
|---|
| 2026.07.14 | ₩2,736 | ₩2,789 | ₩2,696 | ₩2,763 | +0.98% | 4.2만 |
|---|
| 2026.07.13 | ₩2,722 | ₩2,789 | ₩2,709 | ₩2,789 | +2.46% | 2.9만 |
|---|
| 2026.07.10 | ₩2,856 | ₩2,856 | ₩2,736 | ₩2,763 | -3.29% | 4.1만 |
|---|
| 2026.07.09 | ₩2,843 | ₩2,937 | ₩2,709 | ₩2,749 | -3.30% | 11만 |
|---|
| 2026.07.08 | ₩2,816 | ₩2,883 | ₩2,709 | ₩2,816 | 0.00% | 5.7만 |
|---|
| 2026.07.07 | ₩2,749 | ₩2,830 | ₩2,642 | ₩2,816 | +2.44% | 6만 |
|---|
| 2026.07.06 | ₩2,669 | ₩2,843 | ₩2,669 | ₩2,776 | +4.02% | 8.2만 |
|---|
| 2026.07.02 | ₩2,682 | ₩2,712 | ₩2,588 | ₩2,682 | 0.00% | 23.1만 |
|---|
| 2026.07.01 | ₩2,468 | ₩2,736 | ₩2,468 | ₩2,615 | +5.98% | 18.8만 |
|---|
| 2026.06.30 | ₩2,508 | ₩2,561 | ₩2,441 | ₩2,521 | +0.53% | 4.6만 |
|---|
| 2026.06.29 | ₩2,414 | ₩2,722 | ₩2,414 | ₩2,575 | +6.67% | 25.9만 |
|---|
| 2026.06.26 | ₩2,280 | ₩2,481 | ₩2,280 | ₩2,427 | +6.47% | 11.1만 |
|---|
| 2026.06.25 | ₩2,240 | ₩2,340 | ₩2,240 | ₩2,320 | +3.59% | 7.8만 |
|---|
| 2026.06.24 | ₩2,240 | ₩2,280 | ₩2,193 | ₩2,226 | -0.60% | 6.6만 |
|---|
| 2026.06.23 | ₩2,266 | ₩2,293 | ₩2,240 | ₩2,240 | -1.18% | 4.8만 |
|---|
| 2026.06.22 | ₩2,347 | ₩2,387 | ₩2,226 | ₩2,307 | -1.71% | 11.1만 |
|---|
| 2026.06.18 | ₩2,387 | ₩2,441 | ₩2,320 | ₩2,387 | 0.00% | 12만 |
|---|
| 2026.06.17 | ₩2,347 | ₩2,447 | ₩2,333 | ₩2,414 | +2.86% | 9.6만 |
|---|
| 2026.06.16 | ₩2,293 | ₩2,454 | ₩2,293 | ₩2,387 | +4.09% | 11.5만 |
|---|
| 2026.06.15 | ₩2,320 | ₩2,407 | ₩2,303 | ₩2,320 | 0.00% | 10.6만 |
|---|
| 2026.06.12 | ₩2,454 | ₩2,494 | ₩2,333 | ₩2,333 | -4.92% | 15.6만 |
|---|
| 2026.06.11 | ₩2,360 | ₩2,696 | ₩2,186 | ₩2,548 | +7.95% | 79.9만 |
|---|
| 2026.06.10 | ₩2,307 | ₩2,441 | ₩2,213 | ₩2,320 | +0.58% | 49만 |
|---|
| 2026.06.09 | ₩2,266 | ₩2,307 | ₩2,146 | ₩2,280 | +0.59% | 8.4만 |
|---|
| 2026.06.08 | ₩2,293 | ₩2,293 | ₩2,213 | ₩2,240 | -2.34% | 10.1만 |
|---|
| 2026.06.05 | ₩2,280 | ₩2,320 | ₩2,159 | ₩2,293 | +0.59% | 12.1만 |
|---|
| 2026.06.04 | ₩2,280 | ₩2,347 | ₩2,226 | ₩2,347 | +2.94% | 10.3만 |
|---|
| 2026.06.03 | ₩2,226 | ₩2,414 | ₩2,173 | ₩2,293 | +3.01% | 63만 |
|---|
| 2026.06.02 | ₩2,280 | ₩2,280 | ₩2,159 | ₩2,213 | -2.94% | 15.8만 |
|---|
| 2026.06.01 | ₩2,213 | ₩2,219 | ₩2,132 | ₩2,199 | -0.61% | 12.8만 |
|---|
| 2026.05.29 | ₩2,307 | ₩2,387 | ₩2,199 | ₩2,226 | -3.49% | 16.8만 |
|---|
| 2026.05.28 | ₩2,119 | ₩2,441 | ₩2,079 | ₩2,374 | +12.03% | 52.5만 |
|---|
| 2026.05.27 | ₩2,132 | ₩2,226 | ₩2,026 | ₩2,132 | 0.00% | 78.7만 |
|---|
| 2026.05.26 | ₩2,092 | ₩2,132 | ₩2,025 | ₩2,119 | +1.28% | 10.1만 |
|---|
| 2026.05.22 | ₩2,175 | ₩2,226 | ₩2,065 | ₩2,079 | -4.44% | 17.7만 |
|---|
| 2026.05.21 | ₩2,105 | ₩2,199 | ₩1,958 | ₩2,173 | +3.18% | 69.5만 |
|---|
| 2026.05.20 | ₩1,931 | ₩2,181 | ₩1,877 | ₩2,092 | +8.33% | 29.5만 |
|---|
| 2026.05.19 | ₩1,971 | ₩2,146 | ₩1,904 | ₩1,904 | -3.40% | 14.3만 |
|---|
| 2026.05.18 | ₩2,548 | ₩2,599 | ₩1,965 | ₩2,012 | -21.05% | 45.6만 |
|---|
| 2026.05.15 | ₩2,870 | ₩2,964 | ₩2,709 | ₩2,783 | -3.04% | 45.4만 |
|---|
| 2026.05.14 | ₩2,856 | ₩2,924 | ₩2,846 | ₩2,870 | +0.47% | 11.6만 |
|---|
| 2026.05.13 | ₩2,749 | ₩2,937 | ₩2,749 | ₩2,910 | +5.85% | 14.5만 |
|---|
| 2026.05.12 | ₩2,763 | ₩2,856 | ₩2,763 | ₩2,803 | +1.46% | 14.7만 |
|---|
| 2026.05.11 | ₩2,763 | ₩2,816 | ₩2,642 | ₩2,682 | -2.91% | 17.6만 |
|---|
| 2026.05.08 | ₩2,897 | ₩2,897 | ₩2,615 | ₩2,722 | -6.02% | 11.7만 |
|---|
| 2026.05.07 | ₩2,696 | ₩3,044 | ₩2,696 | ₩2,950 | +9.45% | 22.1만 |
|---|
| 2026.05.06 | ₩2,803 | ₩2,870 | ₩2,667 | ₩2,763 | -1.44% | 19.4만 |
|---|
| 2026.05.05 | ₩3,205 | ₩3,272 | ₩2,360 | ₩2,830 | -11.72% | 591.7만 |
|---|
| 2026.05.04 | ₩3,634 | ₩3,634 | ₩3,312 | ₩3,447 | -5.17% | 35.9만 |
|---|
| 2026.05.01 | ₩3,782 | ₩3,789 | ₩3,607 | ₩3,634 | -3.90% | 17.3만 |
|---|
| 2026.04.30 | ₩3,567 | ₩3,889 | ₩3,500 | ₩3,822 | +7.14% | 30.8만 |
|---|
| 2026.04.29 | ₩3,447 | ₩3,641 | ₩3,402 | ₩3,581 | +3.89% | 23.5만 |
|---|
| 2026.04.28 | ₩3,487 | ₩3,547 | ₩3,400 | ₩3,514 | +0.77% | 14.4만 |
|---|
| 2026.04.27 | ₩3,594 | ₩3,661 | ₩3,433 | ₩3,554 | -1.12% | 23.2만 |
|---|
| 2026.04.24 | ₩3,862 | ₩3,889 | ₩3,567 | ₩3,661 | -5.21% | 49.8만 |
|---|
| 2026.04.23 | ₩3,406 | ₩3,795 | ₩3,406 | ₩3,634 | +6.69% | 41.8만 |
|---|
| 2026.04.22 | ₩3,098 | ₩3,473 | ₩3,098 | ₩3,473 | +12.12% | 24.9만 |
|---|
| 2026.04.21 | ₩3,219 | ₩3,259 | ₩3,084 | ₩3,165 | -1.67% | 10.5만 |
|---|
| 2026.04.20 | ₩3,178 | ₩3,319 | ₩3,142 | ₩3,286 | +3.38% | 10.6만 |
|---|
| 2026.04.17 | ₩3,379 | ₩3,420 | ₩3,111 | ₩3,245 | -3.97% | 20.4만 |
|---|
| 2026.04.16 | ₩3,500 | ₩3,527 | ₩3,326 | ₩3,379 | -3.45% | 30만 |
|---|
| 2026.04.15 | ₩3,701 | ₩3,809 | ₩3,540 | ₩3,554 | -3.99% | 25.9만 |
|---|
| 2026.04.14 | ₩3,607 | ₩4,224 | ₩3,379 | ₩3,835 | +6.32% | 71.5만 |
|---|
| 2026.04.13 | ₩3,366 | ₩3,715 | ₩3,366 | ₩3,701 | +9.96% | 39.1만 |
|---|
| 2026.04.10 | ₩3,527 | ₩3,603 | ₩3,111 | ₩3,219 | -8.75% | 26.6만 |
|---|
| 2026.04.09 | ₩3,648 | ₩3,822 | ₩3,366 | ₩3,527 | -3.31% | 33.6만 |
|---|
| 2026.04.08 | ₩3,849 | ₩4,171 | ₩3,661 | ₩3,782 | -1.74% | 98만 |
|---|
| 2026.04.07 | ₩3,098 | ₩3,909 | ₩3,098 | ₩3,594 | +16.02% | 131.6만 |
|---|
| 2026.04.06 | ₩3,165 | ₩3,514 | ₩3,058 | ₩3,232 | +2.12% | 1336.2만 |
|---|
| 2026.04.02 | ₩3,232 | ₩3,272 | ₩2,561 | ₩2,709 | -16.18% | 154.4만 |
|---|
| 2026.04.01 | ₩3,292 | ₩4,667 | ₩3,064 | ₩3,500 | +6.31% | 8652.1만 |
|---|
| 2026.03.31 | ₩2,307 | ₩2,454 | ₩2,240 | ₩2,387 | +3.49% | 82.8만 |
|---|
| 2026.03.30 | ₩2,065 | ₩2,173 | ₩1,904 | ₩2,132 | +3.25% | 23.3만 |
|---|
| 2026.03.27 | ₩2,468 | ₩2,608 | ₩2,025 | ₩2,119 | -14.13% | 90만 |
|---|
| 2026.03.26 | ₩2,615 | ₩2,724 | ₩2,266 | ₩2,441 | -6.67% | 61.6만 |
|---|
| 2026.03.25 | ₩2,602 | ₩2,736 | ₩2,494 | ₩2,521 | -3.09% | 22.7만 |
|---|
| 2026.03.24 | ₩2,682 | ₩2,789 | ₩2,387 | ₩2,548 | -5.00% | 94.6만 |
|---|
| 2026.03.23 | ₩3,728 | ₩3,782 | ₩3,540 | ₩3,728 | 0.00% | 26.7만 |
|---|
| 2026.03.20 | ₩3,487 | ₩3,782 | ₩3,379 | ₩3,782 | +8.46% | 35.8만 |
|---|
| 2026.03.19 | ₩3,514 | ₩3,594 | ₩3,353 | ₩3,433 | -2.29% | 22.1만 |
|---|
| 2026.03.18 | ₩3,675 | ₩3,862 | ₩3,406 | ₩3,487 | -5.11% | 26.8만 |
|---|
| 2026.03.17 | ₩3,755 | ₩3,970 | ₩3,675 | ₩3,701 | -1.43% | 20.7만 |
|---|
| 2026.03.16 | ₩3,970 | ₩4,130 | ₩3,621 | ₩3,701 | -6.76% | 36.6만 |
|---|
| 2026.03.13 | ₩4,426 | ₩4,613 | ₩3,755 | ₩4,238 | -4.24% | 74만 |
|---|
| 2026.03.12 | ₩3,889 | ₩5,284 | ₩3,701 | ₩4,613 | +18.62% | 314.4만 |
|---|
| 2026.03.11 | ₩3,353 | ₩4,104 | ₩3,326 | ₩3,916 | +16.80% | 124.6만 |
|---|
| 2026.03.10 | ₩3,889 | ₩4,050 | ₩3,433 | ₩3,514 | -9.66% | 274.9만 |
|---|
| 2026.03.09 | ₩3,138 | ₩3,755 | ₩3,084 | ₩3,675 | +17.09% | 147.7만 |
|---|
| 2026.03.06 | ₩3,353 | ₩3,433 | ₩3,138 | ₩3,192 | -4.80% | 18.5만 |
|---|
| 2026.03.05 | ₩3,487 | ₩3,728 | ₩3,353 | ₩3,487 | 0.00% | 40.9만 |
|---|
| 2026.03.04 | ₩3,406 | ₩3,648 | ₩3,165 | ₩3,514 | +3.15% | 29.1만 |
|---|
| 2026.03.03 | ₩3,379 | ₩3,540 | ₩3,219 | ₩3,326 | -1.59% | 25.9만 |
|---|
| 2026.03.02 | ₩3,514 | ₩3,621 | ₩3,353 | ₩3,514 | 0.00% | 21.4만 |
|---|
| 2026.02.27 | ₩3,862 | ₩3,943 | ₩3,540 | ₩3,728 | -3.47% | 29만 |
|---|
| 2026.02.26 | ₩3,862 | ₩3,996 | ₩3,675 | ₩3,782 | -2.08% | 25.8만 |
|---|
| 2026.02.25 | ₩3,916 | ₩4,104 | ₩3,835 | ₩3,970 | +1.37% | 26.2만 |
|---|
| 2026.02.24 | ₩4,023 | ₩4,291 | ₩3,782 | ₩3,862 | -4.00% | 40.3만 |
|---|
| 2026.02.23 | ₩4,157 | ₩4,345 | ₩3,755 | ₩4,157 | 0.00% | 47.8만 |
|---|
| 2026.02.20 | ₩4,506 | ₩4,667 | ₩3,809 | ₩4,050 | -10.12% | 42.3만 |
|---|
| 2026.02.19 | ₩4,989 | ₩5,016 | ₩4,157 | ₩4,372 | -12.37% | 76.1만 |
|---|
| 2026.02.18 | ₩4,238 | ₩6,169 | ₩4,157 | ₩5,311 | +25.32% | 1361만 |
|---|
| 2026.02.17 | ₩4,291 | ₩4,694 | ₩3,567 | ₩3,675 | -14.38% | 74.5만 |
|---|
| 2026.02.13 | ₩4,023 | ₩5,445 | ₩3,728 | ₩5,150 | +28.00% | 110.8만 |
|---|
| 2026.02.12 | ₩5,364 | ₩5,579 | ₩3,943 | ₩5,042 | -6.00% | 201.1만 |
|---|
| 2026.02.11 | ₩7,698 | ₩9,387 | ₩5,498 | ₩5,686 | -26.13% | 4180.4만 |
|---|
| 2026.02.10 | ₩3,889 | ₩4,077 | ₩3,648 | ₩3,755 | -3.45% | 112.2만 |
|---|
| 2026.02.09 | ₩3,648 | ₩4,157 | ₩3,567 | ₩3,862 | +5.88% | 26.8만 |
|---|
| 2026.02.06 | ₩3,809 | ₩4,077 | ₩3,621 | ₩3,835 | +0.70% | 16.5만 |
|---|
| 2026.02.05 | ₩3,889 | ₩4,023 | ₩3,567 | ₩3,782 | -2.76% | 14.4만 |
|---|
| 2026.02.04 | ₩3,487 | ₩4,023 | ₩3,487 | ₩3,889 | +11.54% | 22.2만 |
|---|
| 2026.02.03 | ₩4,023 | ₩4,157 | ₩3,567 | ₩3,701 | -8.00% | 30.4만 |
|---|
| 2026.02.02 | ₩3,406 | ₩4,586 | ₩3,192 | ₩4,291 | +25.98% | 58.8만 |
|---|
| 2026.01.30 | ₩3,487 | ₩4,265 | ₩3,058 | ₩4,184 | +20.00% | 66.9만 |
|---|
| 2026.01.29 | ₩3,862 | ₩3,862 | ₩3,326 | ₩3,514 | -9.03% | 9.9만 |
|---|
| 2026.01.28 | ₩4,077 | ₩4,104 | ₩3,889 | ₩3,889 | -4.61% | 5.2만 |
|---|
| 2026.01.27 | ₩3,701 | ₩4,318 | ₩3,621 | ₩4,184 | +13.04% | 17.2만 |
|---|
| 2026.01.26 | ₩3,996 | ₩4,104 | ₩3,621 | ₩3,862 | -3.36% | 12.5만 |
|---|
| 2026.01.23 | ₩4,077 | ₩4,211 | ₩3,862 | ₩4,211 | +3.29% | 10.6만 |
|---|
| 2026.01.22 | ₩4,077 | ₩4,291 | ₩3,648 | ₩4,130 | +1.32% | 29.3만 |
|---|
| 2026.01.21 | ₩4,211 | ₩4,533 | ₩4,077 | ₩4,345 | +3.18% | 126.6만 |
|---|
| 2026.01.20 | ₩4,372 | ₩4,399 | ₩4,023 | ₩4,238 | -3.07% | 7.7만 |
|---|
| 2026.01.16 | ₩4,291 | ₩4,533 | ₩4,157 | ₩4,452 | +3.75% | 11.9만 |
|---|
| 2026.01.15 | ₩4,640 | ₩4,855 | ₩4,211 | ₩4,399 | -5.20% | 14.1만 |
|---|
| 2026.01.14 | ₩4,613 | ₩4,908 | ₩4,560 | ₩4,640 | +0.58% | 12.9만 |
|---|
| 2026.01.13 | ₩5,230 | ₩5,230 | ₩4,426 | ₩4,881 | -6.67% | 28만 |
|---|
| 2026.01.12 | ₩5,901 | ₩6,142 | ₩5,203 | ₩5,364 | -9.09% | 35.9만 |
|---|
| 2026.01.09 | ₩7,108 | ₩7,617 | ₩5,686 | ₩5,874 | -17.36% | 1018.4만 |
|---|
| 2026.01.08 | ₩5,740 | ₩5,740 | ₩5,177 | ₩5,203 | -9.35% | 16.3만 |
|---|
| 2026.01.07 | ₩5,659 | ₩5,901 | ₩5,498 | ₩5,713 | +0.95% | 3.3만 |
|---|
| 2026.01.06 | ₩5,418 | ₩5,820 | ₩5,311 | ₩5,391 | -0.50% | 2.9만 |
|---|
| 2026.01.05 | ₩5,150 | ₩5,874 | ₩5,150 | ₩5,364 | +4.17% | 4.8만 |
|---|
| 2026.01.02 | ₩4,962 | ₩5,230 | ₩4,828 | ₩5,123 | +3.24% | 4.1만 |
|---|
| 2025.12.31 | ₩4,747 | ₩5,284 | ₩4,479 | ₩5,096 | +7.34% | 3.7만 |
|---|
| 2025.12.30 | ₩5,257 | ₩5,686 | ₩4,238 | ₩4,774 | -9.18% | 7.8만 |
|---|
| 2025.12.29 | ₩5,928 | ₩6,330 | ₩4,828 | ₩5,257 | -11.31% | 9.2만 |
|---|
| 2025.12.26 | ₩6,679 | ₩6,679 | ₩5,981 | ₩6,035 | -9.64% | 7.5만 |
|---|
| 2025.12.24 | ₩6,115 | ₩6,786 | ₩5,874 | ₩6,786 | +10.96% | 9.7만 |
|---|
| 2025.12.23 | ₩6,652 | ₩6,652 | ₩5,337 | ₩6,115 | -8.06% | 24.8만 |
|---|
| 2025.12.22 | ₩7,269 | ₩7,805 | ₩6,893 | ₩7,242 | -0.37% | 38.7만 |
|---|
| 2025.12.19 | ₩7,885 | ₩7,885 | ₩5,928 | ₩6,786 | -13.95% | 386.6만 |
|---|
| 2025.12.18 | ₩4,935 | ₩9,119 | ₩4,935 | ₩6,759 | +36.96% | 194.7만 |
|---|
| 2025.12.17 | ₩5,632 | ₩5,767 | ₩4,560 | ₩4,747 | -15.71% | 11.5만 |
|---|
| 2025.12.16 | ₩5,847 | ₩5,901 | ₩5,472 | ₩5,740 | -1.83% | 6.3만 |
|---|
| 2025.12.15 | ₩6,223 | ₩6,410 | ₩5,954 | ₩6,115 | -1.72% | 4만 |
|---|
| 2025.12.12 | ₩7,242 | ₩8,046 | ₩5,337 | ₩6,062 | -16.30% | 13.1만 |
|---|
| 2025.12.11 | ₩6,947 | ₩7,295 | ₩6,169 | ₩6,947 | 0.00% | 18만 |
|---|
| 2025.12.10 | ₩7,403 | ₩7,805 | ₩6,518 | ₩7,322 | -1.09% | 26.3만 |
|---|
| 2025.12.09 | ₩11,667 | ₩11,989 | ₩7,134 | ₩8,127 | -30.34% | 84.8만 |
|---|
| 2025.12.08 | ₩20,197 | ₩20,197 | ₩17,273 | ₩19,043 | -5.71% | 8만 |
|---|
| 2025.12.05 | ₩30,040 | ₩30,308 | ₩20,116 | ₩22,369 | -25.54% | 13.7만 |
|---|
| 2025.12.04 | ₩28,967 | ₩30,818 | ₩26,821 | ₩28,162 | -2.78% | 2.9만 |
|---|
| 2025.12.03 | ₩30,576 | ₩32,722 | ₩29,504 | ₩31,113 | +1.75% | 3.6만 |
|---|
| 2025.12.02 | ₩29,504 | ₩30,308 | ₩27,626 | ₩29,772 | +0.91% | 8.2천 |
|---|
| 2025.12.01 | ₩28,162 | ₩28,967 | ₩27,358 | ₩28,967 | +2.86% | 4.8천 |
|---|
| 2025.11.28 | ₩27,090 | ₩28,699 | ₩27,090 | ₩28,431 | +4.95% | 6.3천 |
|---|
| 2025.11.26 | ₩27,894 | ₩28,162 | ₩26,795 | ₩27,626 | -0.96% | 7.9천 |
|---|
| 2025.11.25 | ₩26,500 | ₩28,431 | ₩25,641 | ₩27,626 | +4.25% | 1.5만 |
|---|
| 2025.11.24 | ₩22,905 | ₩26,687 | ₩22,905 | ₩26,526 | +15.81% | 1.5만 |
|---|
| 2025.11.21 | ₩20,223 | ₩24,676 | ₩19,848 | ₩23,764 | +17.51% | 3.7만 |
|---|
| 2025.11.20 | ₩23,066 | ₩25,212 | ₩21,457 | ₩22,262 | -3.49% | 9.7만 |
|---|
| 2025.11.19 | ₩26,017 | ₩26,017 | ₩24,407 | ₩25,427 | -2.27% | 11.8만 |
|---|
| 2025.11.18 | ₩26,285 | ₩26,285 | ₩24,139 | ₩25,212 | -4.08% | 7.1천 |
|---|
| 2025.11.17 | ₩25,212 | ₩27,358 | ₩25,212 | ₩25,427 | +0.85% | 1.4만 |
|---|
| 2025.11.14 | ₩29,235 | ₩30,308 | ₩24,676 | ₩26,365 | -9.82% | 5.9만 |
|---|
| 2025.11.13 | ₩30,308 | ₩30,576 | ₩26,017 | ₩29,235 | -3.54% | 3.2만 |
|---|
| 2025.11.12 | ₩27,626 | ₩32,990 | ₩27,090 | ₩31,113 | +12.62% | 2.4만 |
|---|
| 2025.11.11 | ₩28,162 | ₩28,431 | ₩25,078 | ₩27,626 | -1.90% | 6.5천 |
|---|
| 2025.11.10 | ₩24,542 | ₩27,894 | ₩24,461 | ₩26,821 | +9.29% | 6.3천 |
|---|
| 2025.11.07 | ₩25,480 | ₩25,480 | ₩24,300 | ₩25,454 | -0.11% | 3.7천 |
|---|
| 2025.11.06 | ₩25,480 | ₩26,285 | ₩25,212 | ₩25,507 | +0.11% | 2.3천 |
|---|
| 2025.11.05 | ₩26,285 | ₩26,821 | ₩25,480 | ₩26,258 | -0.10% | 5.4천 |
|---|
| 2025.11.04 | ₩27,626 | ₩27,626 | ₩26,097 | ₩26,285 | -4.85% | 5.9천 |
|---|
| 2025.11.03 | ₩27,894 | ₩28,162 | ₩24,139 | ₩27,358 | -1.92% | 4.5천 |
|---|
| 2025.10.31 | ₩25,749 | ₩28,431 | ₩25,480 | ₩28,162 | +9.37% | 1.1만 |
|---|
| 2025.10.30 | ₩26,795 | ₩29,235 | ₩24,139 | ₩28,431 | +6.11% | 3.8만 |
|---|
| 2025.10.29 | ₩27,358 | ₩27,358 | ₩26,017 | ₩26,339 | -3.73% | 4천 |
|---|
| 2025.10.28 | ₩26,821 | ₩27,626 | ₩26,821 | ₩27,090 | +1.00% | 5.4천 |
|---|
| 2025.10.27 | ₩27,358 | ₩28,967 | ₩26,607 | ₩26,821 | -1.96% | 7.4천 |
|---|
| 2025.10.24 | ₩26,821 | ₩28,431 | ₩26,795 | ₩27,894 | +4.00% | 6.9천 |
|---|
| 2025.10.23 | ₩30,040 | ₩30,174 | ₩23,737 | ₩26,821 | -10.71% | 2.2만 |
|---|
| 2025.10.22 | ₩30,845 | ₩31,113 | ₩28,967 | ₩29,772 | -3.48% | 3.3만 |
|---|
| 2025.10.21 | ₩30,845 | ₩32,454 | ₩30,308 | ₩31,113 | +0.87% | 1.7만 |
|---|
| 2025.10.20 | ₩31,649 | ₩33,795 | ₩30,308 | ₩31,649 | 0.00% | 3.1만 |
|---|
| 2025.10.17 | ₩31,113 | ₩32,186 | ₩28,699 | ₩31,917 | +2.59% | 2.5만 |
|---|
| 2025.10.16 | ₩33,527 | ₩34,036 | ₩28,967 | ₩30,040 | -10.40% | 7.6만 |
|---|
| 2025.10.15 | ₩42,378 | ₩44,255 | ₩28,162 | ₩32,454 | -23.42% | 12.2만 |
|---|
| 2025.10.14 | ₩36,745 | ₩39,696 | ₩35,136 | ₩38,086 | +3.65% | 2만 |
|---|
| 2025.10.13 | ₩37,550 | ₩38,891 | ₩35,672 | ₩36,477 | -2.86% | 4.6천 |
|---|
| 2025.10.10 | ₩35,404 | ₩38,623 | ₩34,868 | ₩37,818 | +6.82% | 4.3만 |
|---|