시장 데이터를 불러오는 중
ATRenew Inc. American Depositary Shares (every three of which representing two Class A ordinary shares) · RERE · NYSE
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,985 | ₩5,052 | ₩4,931 | ₩5,038 | +1.08% | 69.2만 |
| 2026.10.08 | ₩4,985 | ₩4,998 | ₩4,945 | ₩4,958 | -0.54% | 29.9만 |
| 2026.10.07 | ₩4,985 | ₩5,025 | ₩4,965 | ₩4,998 | +0.27% | 19.3만 |
| 2026.10.06 | ₩5,038 | ₩5,092 | ₩5,026 | ₩5,038 | 0.00% | 32.6만 |
| 2026.10.05 | ₩4,878 | ₩5,092 | ₩4,864 | ₩5,038 | +3.30% | 42.4만 |
| 2026.10.02 | ₩4,985 | ₩5,032 | ₩4,864 | ₩4,878 | -2.15% | 34.5만 |
| 2026.10.01 | ₩5,012 | ₩5,045 | ₩4,945 | ₩4,958 | -1.07% | 47.4만 |
| 2026.09.30 | ₩5,132 | ₩5,132 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,998 |
| -2.61% |
| 55.9만 |
| 2026.09.29 | ₩5,146 | ₩5,226 | ₩5,065 | ₩5,092 | -1.04% | 47.6만 |
|---|
| 2026.09.28 | ₩5,280 | ₩5,293 | ₩5,159 | ₩5,159 | -2.28% | 43.2만 |
|---|
| 2026.09.25 | ₩5,293 | ₩5,400 | ₩5,226 | ₩5,280 | -0.25% | 35.5만 |
|---|
| 2026.09.24 | ₩5,306 | ₩5,380 | ₩5,266 | ₩5,266 | -0.76% | 47.8만 |
|---|
| 2026.09.23 | ₩5,347 | ₩5,380 | ₩5,306 | ₩5,333 | -0.25% | 35.1만 |
|---|
| 2026.09.22 | ₩5,360 | ₩5,447 | ₩5,306 | ₩5,400 | +0.75% | 59.9만 |
|---|
| 2026.09.21 | ₩5,253 | ₩5,336 | ₩5,206 | ₩5,280 | +0.51% | 152.1만 |
|---|
| 2026.09.18 | ₩5,306 | ₩5,320 | ₩5,253 | ₩5,253 | -1.01% | 63.2만 |
|---|
| 2026.09.17 | ₩5,293 | ₩5,347 | ₩5,280 | ₩5,280 | -0.25% | 23.8만 |
|---|
| 2026.09.16 | ₩5,293 | ₩5,347 | ₩5,239 | ₩5,293 | 0.00% | 36만 |
|---|
| 2026.09.15 | ₩5,253 | ₩5,313 | ₩5,226 | ₩5,239 | -0.26% | 61.5만 |
|---|
| 2026.09.14 | ₩5,306 | ₩5,400 | ₩5,293 | ₩5,306 | 0.00% | 36.4만 |
|---|
| 2026.09.11 | ₩5,360 | ₩5,360 | ₩5,226 | ₩5,320 | -0.75% | 51.8만 |
|---|
| 2026.09.10 | ₩5,414 | ₩5,461 | ₩5,293 | ₩5,333 | -1.49% | 48.6만 |
|---|
| 2026.09.09 | ₩5,454 | ₩5,467 | ₩5,387 | ₩5,414 | -0.74% | 71.6만 |
|---|
| 2026.09.08 | ₩5,521 | ₩5,595 | ₩5,412 | ₩5,454 | -1.21% | 50만 |
|---|
| 2026.09.04 | ₩5,548 | ₩5,735 | ₩5,548 | ₩5,601 | +0.97% | 92.6만 |
|---|
| 2026.09.03 | ₩5,628 | ₩5,715 | ₩5,521 | ₩5,601 | -0.48% | 97.7만 |
|---|
| 2026.09.02 | ₩5,534 | ₩5,695 | ₩5,481 | ₩5,641 | +1.94% | 93.4만 |
|---|
| 2026.09.01 | ₩5,454 | ₩5,615 | ₩5,414 | ₩5,548 | +1.72% | 63.5만 |
|---|
| 2026.08.31 | ₩5,414 | ₩5,521 | ₩5,380 | ₩5,521 | +1.98% | 90.2만 |
|---|
| 2026.08.28 | ₩5,320 | ₩5,434 | ₩5,280 | ₩5,414 | +1.76% | 55.9만 |
|---|
| 2026.08.27 | ₩5,387 | ₩5,414 | ₩5,253 | ₩5,320 | -1.24% | 117.3만 |
|---|
| 2026.08.26 | ₩5,333 | ₩5,400 | ₩5,226 | ₩5,360 | +0.50% | 160.8만 |
|---|
| 2026.08.25 | ₩5,494 | ₩5,514 | ₩5,172 | ₩5,280 | -3.90% | 143.8만 |
|---|
| 2026.08.24 | ₩5,534 | ₩5,628 | ₩5,481 | ₩5,481 | -0.97% | 187.1만 |
|---|
| 2026.08.21 | ₩5,588 | ₩5,628 | ₩5,487 | ₩5,574 | -0.24% | 132.7만 |
|---|
| 2026.08.20 | ₩5,628 | ₩5,749 | ₩5,387 | ₩5,467 | -2.86% | 558.9만 |
|---|
| 2026.08.19 | ₩6,017 | ₩6,164 | ₩5,896 | ₩6,151 | +2.23% | 138.9만 |
|---|
| 2026.08.18 | ₩6,084 | ₩6,104 | ₩5,903 | ₩5,963 | -1.98% | 63.1만 |
|---|
| 2026.08.17 | ₩6,164 | ₩6,211 | ₩6,017 | ₩6,110 | -0.87% | 129만 |
|---|
| 2026.08.14 | ₩6,110 | ₩6,171 | ₩5,990 | ₩6,097 | -0.22% | 39.9만 |
|---|
| 2026.08.13 | ₩5,950 | ₩6,311 | ₩5,950 | ₩6,164 | +3.60% | 113.1만 |
|---|
| 2026.08.12 | ₩5,963 | ₩6,110 | ₩5,950 | ₩5,976 | +0.22% | 51.3만 |
|---|
| 2026.08.11 | ₩6,070 | ₩6,070 | ₩5,818 | ₩5,976 | -1.55% | 83만 |
|---|
| 2026.08.10 | ₩6,110 | ₩6,271 | ₩6,070 | ₩6,097 | -0.22% | 79.4만 |
|---|
| 2026.08.07 | ₩5,963 | ₩6,097 | ₩5,936 | ₩6,097 | +2.25% | 57.2만 |
|---|
| 2026.08.06 | ₩5,802 | ₩5,943 | ₩5,628 | ₩5,909 | +1.85% | 69.1만 |
|---|
| 2026.08.05 | ₩5,561 | ₩5,842 | ₩5,548 | ₩5,842 | +5.06% | 83.5만 |
|---|
| 2026.08.04 | ₩5,668 | ₩5,735 | ₩5,521 | ₩5,548 | -2.13% | 40.2만 |
|---|
| 2026.08.03 | ₩5,735 | ₩5,802 | ₩5,454 | ₩5,708 | -0.47% | 149.7만 |
|---|
| 2026.07.31 | ₩5,574 | ₩5,738 | ₩5,574 | ₩5,682 | +1.92% | 65.4만 |
|---|
| 2026.07.30 | ₩5,628 | ₩5,735 | ₩5,487 | ₩5,588 | -0.71% | 124.3만 |
|---|
| 2026.07.29 | ₩5,842 | ₩5,896 | ₩5,608 | ₩5,668 | -2.98% | 119.9만 |
|---|
| 2026.07.28 | ₩5,534 | ₩5,822 | ₩5,534 | ₩5,802 | +4.84% | 206.7만 |
|---|
| 2026.07.27 | ₩5,266 | ₩5,534 | ₩5,213 | ₩5,521 | +4.83% | 49.6만 |
|---|
| 2026.07.24 | ₩5,052 | ₩5,233 | ₩5,032 | ₩5,199 | +2.92% | 181.6만 |
|---|
| 2026.07.23 | ₩5,079 | ₩5,213 | ₩5,038 | ₩5,092 | +0.26% | 54만 |
|---|
| 2026.07.22 | ₩5,226 | ₩5,280 | ₩5,119 | ₩5,132 | -1.79% | 31.6만 |
|---|
| 2026.07.21 | ₩5,172 | ₩5,327 | ₩5,172 | ₩5,280 | +2.07% | 50.8만 |
|---|
| 2026.07.20 | ₩5,253 | ₩5,266 | ₩5,052 | ₩5,092 | -3.06% | 39.5만 |
|---|
| 2026.07.17 | ₩5,494 | ₩5,494 | ₩5,132 | ₩5,186 | -5.61% | 56.5만 |
|---|
| 2026.07.16 | ₩5,440 | ₩5,796 | ₩5,387 | ₩5,507 | +1.23% | 230.2만 |
|---|
| 2026.07.15 | ₩5,360 | ₩5,494 | ₩5,313 | ₩5,373 | +0.25% | 85.5만 |
|---|
| 2026.07.14 | ₩5,373 | ₩5,387 | ₩5,260 | ₩5,280 | -1.75% | 33.9만 |
|---|
| 2026.07.13 | ₩5,306 | ₩5,400 | ₩5,293 | ₩5,333 | +0.51% | 60.4만 |
|---|
| 2026.07.10 | ₩5,440 | ₩5,534 | ₩5,280 | ₩5,293 | -2.71% | 43.5만 |
|---|
| 2026.07.09 | ₩5,440 | ₩5,514 | ₩5,320 | ₩5,373 | -1.23% | 74.4만 |
|---|
| 2026.07.08 | ₩5,387 | ₩5,548 | ₩5,373 | ₩5,481 | +1.74% | 118.8만 |
|---|
| 2026.07.07 | ₩5,373 | ₩5,454 | ₩5,308 | ₩5,387 | +0.25% | 88.1만 |
|---|
| 2026.07.06 | ₩5,387 | ₩5,427 | ₩5,280 | ₩5,360 | -0.50% | 45.9만 |
|---|
| 2026.07.02 | ₩5,387 | ₩5,481 | ₩5,226 | ₩5,320 | -1.24% | 61.5만 |
|---|
| 2026.07.01 | ₩5,172 | ₩5,541 | ₩5,172 | ₩5,467 | +5.70% | 107.2만 |
|---|
| 2026.06.30 | ₩5,347 | ₩5,373 | ₩5,119 | ₩5,186 | -3.01% | 67.7만 |
|---|
| 2026.06.29 | ₩5,172 | ₩5,494 | ₩5,172 | ₩5,387 | +4.15% | 109.8만 |
|---|
| 2026.06.26 | ₩4,958 | ₩5,172 | ₩4,958 | ₩5,172 | +4.32% | 117.5만 |
|---|
| 2026.06.25 | ₩4,998 | ₩5,146 | ₩4,971 | ₩4,985 | -0.27% | 81만 |
|---|
| 2026.06.24 | ₩4,811 | ₩5,152 | ₩4,784 | ₩5,065 | +5.29% | 94.3만 |
|---|
| 2026.06.23 | ₩4,797 | ₩4,878 | ₩4,694 | ₩4,851 | +1.12% | 103.1만 |
|---|
| 2026.06.22 | ₩5,226 | ₩5,229 | ₩4,817 | ₩4,891 | -6.41% | 361만 |
|---|
| 2026.06.18 | ₩5,293 | ₩5,360 | ₩5,119 | ₩5,253 | -0.76% | 93.8만 |
|---|
| 2026.06.17 | ₩5,387 | ₩5,487 | ₩5,293 | ₩5,320 | -1.24% | 100.3만 |
|---|
| 2026.06.16 | ₩5,347 | ₩5,454 | ₩5,347 | ₩5,373 | +0.50% | 42만 |
|---|
| 2026.06.15 | ₩5,427 | ₩5,534 | ₩5,360 | ₩5,400 | -0.49% | 45.7만 |
|---|
| 2026.06.12 | ₩5,574 | ₩5,628 | ₩5,226 | ₩5,266 | -5.53% | 180.6만 |
|---|
| 2026.06.11 | ₩5,360 | ₩5,574 | ₩5,306 | ₩5,521 | +3.00% | 78.9만 |
|---|
| 2026.06.10 | ₩5,427 | ₩5,474 | ₩5,260 | ₩5,347 | -1.48% | 88.1만 |
|---|
| 2026.06.09 | ₩5,548 | ₩5,648 | ₩5,340 | ₩5,467 | -1.45% | 89.1만 |
|---|
| 2026.06.08 | ₩5,534 | ₩5,601 | ₩5,454 | ₩5,521 | -0.24% | 95만 |
|---|
| 2026.06.05 | ₩5,802 | ₩5,868 | ₩5,414 | ₩5,440 | -6.24% | 116.9만 |
|---|
| 2026.06.04 | ₩5,869 | ₩5,936 | ₩5,775 | ₩5,829 | -0.68% | 83.2만 |
|---|
| 2026.06.03 | ₩6,057 | ₩6,070 | ₩5,842 | ₩5,856 | -3.32% | 72.6만 |
|---|
| 2026.06.02 | ₩6,378 | ₩6,445 | ₩6,137 | ₩6,137 | -3.78% | 118.4만 |
|---|
| 2026.06.01 | ₩6,258 | ₩6,399 | ₩6,182 | ₩6,218 | -0.64% | 112.4만 |
|---|
| 2026.05.29 | ₩6,271 | ₩6,378 | ₩6,164 | ₩6,231 | -0.64% | 135.5만 |
|---|
| 2026.05.28 | ₩6,285 | ₩6,553 | ₩6,164 | ₩6,204 | -1.28% | 204.1만 |
|---|
| 2026.05.27 | ₩6,218 | ₩6,533 | ₩6,218 | ₩6,365 | +2.37% | 140.3만 |
|---|
| 2026.05.26 | ₩6,298 | ₩6,633 | ₩6,298 | ₩6,311 | +0.21% | 102.9만 |
|---|
| 2026.05.22 | ₩6,030 | ₩6,425 | ₩5,963 | ₩6,271 | +4.00% | 311.5만 |
|---|
| 2026.05.21 | ₩6,700 | ₩6,928 | ₩6,566 | ₩6,606 | -1.40% | 150만 |
|---|
| 2026.05.20 | ₩6,593 | ₩6,968 | ₩6,043 | ₩6,941 | +5.28% | 403.5만 |
|---|
| 2026.05.19 | ₩6,392 | ₩6,848 | ₩5,896 | ₩6,727 | +5.24% | 374.5만 |
|---|
| 2026.05.18 | ₩5,896 | ₩6,191 | ₩5,896 | ₩6,030 | +2.27% | 105.1만 |
|---|
| 2026.05.15 | ₩5,896 | ₩5,997 | ₩5,762 | ₩5,789 | -1.82% | 68.6만 |
|---|
| 2026.05.14 | ₩6,218 | ₩6,231 | ₩5,970 | ₩6,030 | -3.02% | 89.1만 |
|---|
| 2026.05.13 | ₩6,191 | ₩6,392 | ₩6,124 | ₩6,325 | +2.16% | 94.2만 |
|---|
| 2026.05.12 | ₩6,271 | ₩6,345 | ₩6,124 | ₩6,177 | -1.50% | 62.3만 |
|---|
| 2026.05.11 | ₩6,459 | ₩6,466 | ₩6,204 | ₩6,298 | -2.49% | 86.7만 |
|---|
| 2026.05.08 | ₩6,137 | ₩6,419 | ₩6,124 | ₩6,392 | +4.15% | 89.3만 |
|---|
| 2026.05.07 | ₩5,950 | ₩6,117 | ₩5,923 | ₩6,030 | +1.35% | 80.8만 |
|---|
| 2026.05.06 | ₩6,017 | ₩6,070 | ₩5,869 | ₩5,896 | -2.00% | 64.2만 |
|---|
| 2026.05.05 | ₩5,829 | ₩5,950 | ₩5,816 | ₩5,909 | +1.38% | 31.8만 |
|---|
| 2026.05.04 | ₩5,936 | ₩5,950 | ₩5,775 | ₩5,789 | -2.48% | 51만 |
|---|
| 2026.05.01 | ₩6,030 | ₩6,084 | ₩5,896 | ₩5,936 | -1.56% | 48.6만 |
|---|
| 2026.04.30 | ₩5,990 | ₩6,043 | ₩5,836 | ₩6,043 | +0.89% | 65.6만 |
|---|
| 2026.04.29 | ₩6,030 | ₩6,204 | ₩5,883 | ₩5,896 | -2.22% | 55.6만 |
|---|
| 2026.04.28 | ₩6,097 | ₩6,110 | ₩5,909 | ₩6,003 | -1.54% | 52.2만 |
|---|
| 2026.04.27 | ₩6,392 | ₩6,432 | ₩6,115 | ₩6,164 | -3.56% | 45.7만 |
|---|
| 2026.04.24 | ₩6,258 | ₩6,432 | ₩6,137 | ₩6,405 | +2.36% | 80.9만 |
|---|
| 2026.04.23 | ₩6,285 | ₩6,293 | ₩6,077 | ₩6,258 | -0.43% | 108.5만 |
|---|
| 2026.04.22 | ₩6,365 | ₩6,526 | ₩6,298 | ₩6,338 | -0.42% | 83.6만 |
|---|
| 2026.04.21 | ₩6,553 | ₩6,673 | ₩6,285 | ₩6,338 | -3.27% | 74만 |
|---|
| 2026.04.20 | ₩6,687 | ₩6,888 | ₩6,539 | ₩6,566 | -1.80% | 58.8만 |
|---|
| 2026.04.17 | ₩6,754 | ₩6,968 | ₩6,727 | ₩6,781 | +0.40% | 67.2만 |
|---|
| 2026.04.16 | ₩6,553 | ₩6,740 | ₩6,553 | ₩6,633 | +1.23% | 57.5만 |
|---|
| 2026.04.15 | ₩6,392 | ₩6,633 | ₩6,392 | ₩6,539 | +2.31% | 73.2만 |
|---|
| 2026.04.14 | ₩6,392 | ₩6,499 | ₩6,298 | ₩6,419 | +0.42% | 87만 |
|---|
| 2026.04.13 | ₩5,976 | ₩6,336 | ₩5,931 | ₩6,298 | +5.38% | 66.3만 |
|---|
| 2026.04.10 | ₩6,151 | ₩6,218 | ₩5,936 | ₩5,976 | -2.83% | 123.4만 |
|---|
| 2026.04.09 | ₩6,084 | ₩6,204 | ₩5,963 | ₩6,110 | +0.44% | 68.5만 |
|---|
| 2026.04.08 | ₩6,325 | ₩6,377 | ₩6,164 | ₩6,218 | -1.69% | 62.8만 |
|---|
| 2026.04.07 | ₩5,976 | ₩6,110 | ₩5,775 | ₩5,869 | -1.79% | 45.3만 |
|---|
| 2026.04.06 | ₩5,802 | ₩6,191 | ₩5,802 | ₩5,990 | +3.23% | 56만 |
|---|
| 2026.04.02 | ₩6,043 | ₩6,243 | ₩5,829 | ₩5,923 | -2.00% | 100.1만 |
|---|
| 2026.04.01 | ₩6,338 | ₩6,432 | ₩6,218 | ₩6,271 | -1.06% | 126.3만 |
|---|
| 2026.03.31 | ₩6,285 | ₩6,352 | ₩6,110 | ₩6,285 | 0.00% | 121.6만 |
|---|
| 2026.03.30 | ₩6,432 | ₩6,512 | ₩6,218 | ₩6,285 | -2.29% | 93.5만 |
|---|
| 2026.03.27 | ₩6,633 | ₩6,633 | ₩6,365 | ₩6,445 | -2.83% | 102.8만 |
|---|
| 2026.03.26 | ₩6,767 | ₩6,874 | ₩6,579 | ₩6,606 | -2.38% | 55.4만 |
|---|
| 2026.03.25 | ₩6,901 | ₩7,035 | ₩6,767 | ₩6,848 | -0.78% | 52.9만 |
|---|
| 2026.03.24 | ₩6,660 | ₩6,807 | ₩6,526 | ₩6,767 | +1.61% | 72.2만 |
|---|
| 2026.03.23 | ₩6,593 | ₩6,787 | ₩6,512 | ₩6,714 | +1.83% | 172.2만 |
|---|
| 2026.03.20 | ₩6,861 | ₩6,888 | ₩6,405 | ₩6,499 | -5.27% | 164.9만 |
|---|
| 2026.03.19 | ₩6,968 | ₩7,008 | ₩6,620 | ₩6,888 | -1.15% | 180.9만 |
|---|
| 2026.03.18 | ₩7,370 | ₩7,477 | ₩7,196 | ₩7,223 | -2.00% | 198.5만 |
|---|
| 2026.03.17 | ₩7,591 | ₩7,652 | ₩7,236 | ₩7,276 | -4.15% | 172.8만 |
|---|
| 2026.03.16 | ₩7,705 | ₩7,846 | ₩7,571 | ₩7,638 | -0.87% | 124.8만 |
|---|
| 2026.03.13 | ₩7,544 | ₩7,739 | ₩7,504 | ₩7,571 | +0.36% | 98.8만 |
|---|
| 2026.03.12 | ₩7,544 | ₩7,786 | ₩7,464 | ₩7,504 | -0.53% | 140.2만 |
|---|
| 2026.03.11 | ₩8,268 | ₩8,402 | ₩6,935 | ₩7,477 | -9.56% | 884.6만 |
|---|
| 2026.03.10 | ₩7,571 | ₩8,389 | ₩7,571 | ₩8,322 | +9.91% | 314만 |
|---|
| 2026.03.09 | ₩6,955 | ₩7,457 | ₩6,915 | ₩7,451 | +7.13% | 134만 |
|---|
| 2026.03.06 | ₩7,075 | ₩7,223 | ₩6,968 | ₩7,049 | -0.38% | 67.1만 |
|---|
| 2026.03.05 | ₩7,424 | ₩7,678 | ₩7,156 | ₩7,223 | -2.71% | 211.3만 |
|---|
| 2026.03.04 | ₩7,250 | ₩7,558 | ₩7,236 | ₩7,477 | +3.14% | 82.6만 |
|---|
| 2026.03.03 | ₩7,504 | ₩7,544 | ₩6,968 | ₩7,183 | -4.29% | 203만 |
|---|
| 2026.03.02 | ₩7,558 | ₩7,786 | ₩7,477 | ₩7,759 | +2.66% | 67.1만 |
|---|
| 2026.02.27 | ₩7,920 | ₩8,094 | ₩7,732 | ₩7,759 | -2.03% | 80.6만 |
|---|
| 2026.02.26 | ₩8,067 | ₩8,415 | ₩7,920 | ₩8,027 | -0.50% | 86.9만 |
|---|
| 2026.02.25 | ₩7,745 | ₩8,395 | ₩7,672 | ₩8,188 | +5.71% | 194.6만 |
|---|
| 2026.02.24 | ₩7,437 | ₩7,692 | ₩7,263 | ₩7,571 | +1.80% | 59.5만 |
|---|
| 2026.02.23 | ₩7,410 | ₩7,598 | ₩7,303 | ₩7,437 | +0.36% | 50.1만 |
|---|
| 2026.02.20 | ₩7,451 | ₩7,491 | ₩7,276 | ₩7,437 | -0.18% | 30.1만 |
|---|
| 2026.02.19 | ₩7,598 | ₩7,598 | ₩7,317 | ₩7,384 | -2.82% | 68.5만 |
|---|
| 2026.02.18 | ₩7,531 | ₩7,893 | ₩7,531 | ₩7,611 | +1.07% | 77.6만 |
|---|
| 2026.02.17 | ₩7,504 | ₩7,638 | ₩7,504 | ₩7,558 | +0.71% | 21.1만 |
|---|
| 2026.02.13 | ₩7,611 | ₩7,712 | ₩7,421 | ₩7,571 | -0.53% | 48.2만 |
|---|
| 2026.02.12 | ₩7,866 | ₩7,920 | ₩7,518 | ₩7,665 | -2.56% | 56.3만 |
|---|
| 2026.02.11 | ₩8,201 | ₩8,213 | ₩7,678 | ₩7,786 | -5.07% | 71.4만 |
|---|
| 2026.02.10 | ₩8,241 | ₩8,348 | ₩8,100 | ₩8,121 | -1.46% | 53.5만 |
|---|
| 2026.02.09 | ₩7,893 | ₩8,395 | ₩7,886 | ₩8,308 | +5.26% | 142만 |
|---|
| 2026.02.06 | ₩7,665 | ₩7,906 | ₩7,638 | ₩7,853 | +2.45% | 69.7만 |
|---|
| 2026.02.05 | ₩7,303 | ₩7,719 | ₩7,209 | ₩7,531 | +3.12% | 142.4만 |
|---|
| 2026.02.04 | ₩7,826 | ₩8,040 | ₩7,323 | ₩7,410 | -5.31% | 195.3만 |
|---|
| 2026.02.03 | ₩7,812 | ₩7,906 | ₩7,732 | ₩7,853 | +0.51% | 76.2만 |
|---|
| 2026.02.02 | ₩7,839 | ₩7,853 | ₩7,638 | ₩7,759 | -1.03% | 115.6만 |
|---|
| 2026.01.30 | ₩8,161 | ₩8,386 | ₩7,853 | ₩7,879 | -3.45% | 103.1만 |
|---|
| 2026.01.29 | ₩8,308 | ₩8,435 | ₩8,106 | ₩8,281 | -0.32% | 106.3만 |
|---|
| 2026.01.28 | ₩7,853 | ₩8,234 | ₩7,712 | ₩8,161 | +3.92% | 140.7만 |
|---|
| 2026.01.27 | ₩7,839 | ₩7,960 | ₩7,678 | ₩7,786 | -0.68% | 100.1만 |
|---|
| 2026.01.26 | ₩7,692 | ₩7,879 | ₩7,692 | ₩7,759 | +0.87% | 140만 |
|---|
| 2026.01.23 | ₩7,585 | ₩7,853 | ₩7,585 | ₩7,665 | +1.06% | 67.9만 |
|---|
| 2026.01.22 | ₩7,786 | ₩7,873 | ₩7,585 | ₩7,598 | -2.41% | 98.2만 |
|---|
| 2026.01.21 | ₩7,839 | ₩7,973 | ₩7,765 | ₩7,786 | -0.68% | 89.5만 |
|---|
| 2026.01.20 | ₩7,585 | ₩7,899 | ₩7,504 | ₩7,853 | +3.53% | 100.8만 |
|---|
| 2026.01.16 | ₩7,960 | ₩7,960 | ₩7,571 | ₩7,745 | -2.69% | 121.5만 |
|---|
| 2026.01.15 | ₩8,000 | ₩8,013 | ₩7,792 | ₩7,839 | -2.01% | 99.8만 |
|---|
| 2026.01.14 | ₩8,362 | ₩8,402 | ₩7,973 | ₩7,973 | -4.65% | 101.9만 |
|---|
| 2026.01.13 | ₩8,442 | ₩8,496 | ₩8,188 | ₩8,241 | -2.38% | 86.8만 |
|---|
| 2026.01.12 | ₩8,040 | ₩8,670 | ₩7,973 | ₩8,496 | +5.67% | 215.7만 |
|---|
| 2026.01.09 | ₩8,094 | ₩8,112 | ₩7,839 | ₩7,893 | -2.48% | 125.7만 |
|---|
| 2026.01.08 | ₩7,839 | ₩8,228 | ₩7,799 | ₩8,094 | +3.25% | 199.7만 |
|---|
| 2026.01.07 | ₩7,558 | ₩7,772 | ₩7,531 | ₩7,705 | +1.95% | 270.2만 |
|---|
| 2026.01.06 | ₩7,665 | ₩7,799 | ₩7,437 | ₩7,518 | -1.92% | 327.7만 |
|---|
| 2026.01.05 | ₩7,236 | ₩7,893 | ₩7,209 | ₩7,893 | +9.07% | 279.2만 |
|---|
| 2026.01.02 | ₩7,223 | ₩7,410 | ₩7,129 | ₩7,263 | +0.56% | 109.6만 |
|---|
| 2025.12.31 | ₩7,196 | ₩7,236 | ₩6,982 | ₩7,102 | -1.30% | 100.5만 |
|---|
| 2025.12.30 | ₩7,169 | ₩7,464 | ₩7,142 | ₩7,196 | +0.37% | 238.4만 |
|---|
| 2025.12.29 | ₩7,022 | ₩7,169 | ₩6,915 | ₩7,142 | +1.72% | 108.2만 |
|---|
| 2025.12.26 | ₩7,116 | ₩7,236 | ₩7,069 | ₩7,169 | +0.75% | 68.7만 |
|---|
| 2025.12.24 | ₩7,008 | ₩7,169 | ₩7,008 | ₩7,075 | +0.96% | 29.7만 |
|---|
| 2025.12.23 | ₩6,955 | ₩7,156 | ₩6,928 | ₩7,049 | +1.35% | 80.9만 |
|---|
| 2025.12.22 | ₩7,236 | ₩7,256 | ₩6,888 | ₩6,955 | -3.89% | 197.6만 |
|---|
| 2025.12.19 | ₩7,276 | ₩7,397 | ₩7,062 | ₩7,156 | -1.66% | 300.4만 |
|---|
| 2025.12.18 | ₩7,236 | ₩7,631 | ₩7,129 | ₩7,276 | +0.56% | 255.7만 |
|---|
| 2025.12.17 | ₩7,102 | ₩7,598 | ₩7,075 | ₩7,209 | +1.51% | 238만 |
|---|
| 2025.12.16 | ₩6,955 | ₩7,075 | ₩6,935 | ₩6,995 | +0.58% | 137만 |
|---|
| 2025.12.15 | ₩7,209 | ₩7,209 | ₩6,968 | ₩7,035 | -2.42% | 115.4만 |
|---|
| 2025.12.12 | ₩7,116 | ₩7,491 | ₩7,049 | ₩7,250 | +1.88% | 223.9만 |
|---|
| 2025.12.11 | ₩7,102 | ₩7,250 | ₩6,969 | ₩7,049 | -0.75% | 175만 |
|---|
| 2025.12.10 | ₩7,196 | ₩7,357 | ₩7,102 | ₩7,223 | +0.37% | 136.3만 |
|---|
| 2025.12.09 | ₩7,022 | ₩7,223 | ₩6,982 | ₩7,142 | +1.72% | 173.3만 |
|---|
| 2025.12.08 | ₩7,169 | ₩7,183 | ₩6,888 | ₩7,089 | -1.12% | 154.4만 |
|---|
| 2025.12.05 | ₩7,169 | ₩7,209 | ₩6,861 | ₩7,116 | -0.75% | 174.5만 |
|---|
| 2025.12.04 | ₩6,579 | ₩7,410 | ₩6,579 | ₩7,156 | +8.76% | 349.9만 |
|---|
| 2025.12.03 | ₩6,432 | ₩6,633 | ₩6,325 | ₩6,579 | +2.29% | 123.5만 |
|---|
| 2025.12.02 | ₩6,124 | ₩6,526 | ₩6,084 | ₩6,526 | +6.56% | 160.8만 |
|---|
| 2025.12.01 | ₩6,070 | ₩6,151 | ₩5,856 | ₩6,137 | +1.10% | 108.2만 |
|---|
| 2025.11.28 | ₩5,990 | ₩6,184 | ₩5,936 | ₩6,084 | +1.57% | 125.2만 |
|---|
| 2025.11.26 | ₩5,695 | ₩6,017 | ₩5,668 | ₩5,990 | +5.18% | 134.5만 |
|---|
| 2025.11.25 | ₩5,574 | ₩5,695 | ₩5,548 | ₩5,668 | +1.68% | 165.2만 |
|---|
| 2025.11.24 | ₩5,628 | ₩5,775 | ₩5,474 | ₩5,507 | -2.14% | 124.9만 |
|---|
| 2025.11.21 | ₩5,507 | ₩5,856 | ₩5,431 | ₩5,494 | -0.24% | 179.6만 |
|---|
| 2025.11.20 | ₩5,896 | ₩5,963 | ₩5,400 | ₩5,454 | -7.50% | 411.9만 |
|---|
| 2025.11.19 | ₩5,347 | ₩5,487 | ₩5,333 | ₩5,400 | +1.00% | 196.4만 |
|---|
| 2025.11.18 | ₩5,360 | ₩5,427 | ₩5,306 | ₩5,387 | +0.50% | 153.3만 |
|---|
| 2025.11.17 | ₩5,467 | ₩5,541 | ₩5,333 | ₩5,400 | -1.23% | 87.6만 |
|---|
| 2025.11.14 | ₩5,400 | ₩5,588 | ₩5,400 | ₩5,507 | +1.99% | 77.4만 |
|---|
| 2025.11.13 | ₩5,682 | ₩5,695 | ₩5,434 | ₩5,494 | -3.30% | 90.9만 |
|---|
| 2025.11.12 | ₩5,682 | ₩5,789 | ₩5,628 | ₩5,628 | -0.94% | 116.8만 |
|---|
| 2025.11.11 | ₩5,440 | ₩5,869 | ₩5,427 | ₩5,548 | +1.97% | 144.1만 |
|---|
| 2025.11.10 | ₩5,373 | ₩5,534 | ₩5,333 | ₩5,400 | +0.50% | 119.9만 |
|---|
| 2025.11.07 | ₩5,172 | ₩5,360 | ₩5,159 | ₩5,293 | +2.33% | 79.3만 |
|---|
| 2025.11.06 | ₩5,266 | ₩5,320 | ₩5,139 | ₩5,226 | -0.76% | 82.7만 |
|---|
| 2025.11.05 | ₩5,172 | ₩5,340 | ₩5,159 | ₩5,226 | +1.04% | 94.9만 |
|---|
| 2025.11.04 | ₩5,186 | ₩5,280 | ₩5,072 | ₩5,146 | -0.78% | 184.9만 |
|---|
| 2025.11.03 | ₩5,226 | ₩5,440 | ₩5,226 | ₩5,306 | +1.54% | 134.4만 |
|---|
| 2025.10.31 | ₩5,065 | ₩5,239 | ₩5,032 | ₩5,186 | +2.38% | 193.3만 |
|---|
| 2025.10.30 | ₩5,119 | ₩5,253 | ₩4,904 | ₩5,025 | -1.83% | 230.6만 |
|---|
| 2025.10.29 | ₩5,293 | ₩5,420 | ₩5,105 | ₩5,119 | -3.29% | 106.9만 |
|---|
| 2025.10.28 | ₩5,628 | ₩5,662 | ₩5,179 | ₩5,239 | -6.90% | 169.1만 |
|---|
| 2025.10.27 | ₩5,574 | ₩5,829 | ₩5,561 | ₩5,588 | +0.24% | 195.6만 |
|---|
| 2025.10.24 | ₩5,440 | ₩5,568 | ₩5,400 | ₩5,481 | +0.74% | 116.2만 |
|---|
| 2025.10.23 | ₩5,400 | ₩5,503 | ₩5,360 | ₩5,427 | +0.50% | 96만 |
|---|
| 2025.10.22 | ₩5,360 | ₩5,520 | ₩5,320 | ₩5,414 | +1.00% | 133.2만 |
|---|
| 2025.10.21 | ₩5,387 | ₩5,387 | ₩5,226 | ₩5,360 | -0.50% | 64.2만 |
|---|
| 2025.10.20 | ₩5,213 | ₩5,414 | ₩5,213 | ₩5,373 | +3.08% | 81.9만 |
|---|
| 2025.10.17 | ₩5,092 | ₩5,360 | ₩5,065 | ₩5,172 | +1.58% | 64.9만 |
|---|
| 2025.10.16 | ₩5,467 | ₩5,548 | ₩5,092 | ₩5,092 | -6.86% | 318.1만 |
|---|
| 2025.10.15 | ₩5,440 | ₩5,534 | ₩5,387 | ₩5,440 | 0.00% | 168.2만 |
|---|
| 2025.10.14 | ₩5,159 | ₩5,574 | ₩5,065 | ₩5,414 | +4.94% | 201.3만 |
|---|
| 2025.10.13 | ₩5,266 | ₩5,427 | ₩5,126 | ₩5,280 | +0.25% | 173.2만 |
|---|
| 2025.10.10 | ₩5,628 | ₩5,695 | ₩4,971 | ₩5,025 | -10.71% | 327.6만 |
|---|
