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 | ₩4,962 | ₩5,029 | ₩4,909 | ₩5,015 | +1.08% | 69.2만 |
| 2026.10.08 | ₩4,962 | ₩4,975 | ₩4,922 | ₩4,935 | -0.54% | 29.9만 |
| 2026.10.07 | ₩4,962 | ₩5,002 | ₩4,942 | ₩4,975 | +0.27% | 19.3만 |
| 2026.10.06 | ₩5,015 | ₩5,069 | ₩5,003 | ₩5,015 | 0.00% | 32.6만 |
| 2026.10.05 | ₩4,855 | ₩5,069 | ₩4,842 | ₩5,015 | +3.30% | 42.4만 |
| 2026.10.02 | ₩4,962 | ₩5,009 | ₩4,842 | ₩4,855 | -2.15% | 34.5만 |
| 2026.10.01 | ₩4,989 | ₩5,022 | ₩4,922 | ₩4,935 | -1.07% | 47.4만 |
| 2026.09.30 | ₩5,109 | ₩5,109 | ₩4,975 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,975 |
| -2.61% |
| 55.9만 |
| 2026.09.29 | ₩5,122 | ₩5,202 | ₩5,042 | ₩5,069 | -1.04% | 47.6만 |
|---|
| 2026.09.28 | ₩5,255 | ₩5,269 | ₩5,135 | ₩5,135 | -2.28% | 43.2만 |
|---|
| 2026.09.25 | ₩5,269 | ₩5,376 | ₩5,202 | ₩5,255 | -0.25% | 35.5만 |
|---|
| 2026.09.24 | ₩5,282 | ₩5,356 | ₩5,242 | ₩5,242 | -0.76% | 47.8만 |
|---|
| 2026.09.23 | ₩5,322 | ₩5,356 | ₩5,282 | ₩5,309 | -0.25% | 35.1만 |
|---|
| 2026.09.22 | ₩5,336 | ₩5,422 | ₩5,282 | ₩5,376 | +0.75% | 59.9만 |
|---|
| 2026.09.21 | ₩5,229 | ₩5,312 | ₩5,182 | ₩5,255 | +0.51% | 152.1만 |
|---|
| 2026.09.18 | ₩5,282 | ₩5,296 | ₩5,229 | ₩5,229 | -1.01% | 63.2만 |
|---|
| 2026.09.17 | ₩5,269 | ₩5,322 | ₩5,255 | ₩5,255 | -0.25% | 23.8만 |
|---|
| 2026.09.16 | ₩5,269 | ₩5,322 | ₩5,215 | ₩5,269 | 0.00% | 36만 |
|---|
| 2026.09.15 | ₩5,229 | ₩5,289 | ₩5,202 | ₩5,215 | -0.26% | 61.5만 |
|---|
| 2026.09.14 | ₩5,282 | ₩5,376 | ₩5,269 | ₩5,282 | 0.00% | 36.4만 |
|---|
| 2026.09.11 | ₩5,336 | ₩5,336 | ₩5,202 | ₩5,296 | -0.75% | 51.8만 |
|---|
| 2026.09.10 | ₩5,389 | ₩5,436 | ₩5,269 | ₩5,309 | -1.49% | 48.6만 |
|---|
| 2026.09.09 | ₩5,429 | ₩5,442 | ₩5,362 | ₩5,389 | -0.74% | 71.6만 |
|---|
| 2026.09.08 | ₩5,496 | ₩5,569 | ₩5,388 | ₩5,429 | -1.21% | 50만 |
|---|
| 2026.09.04 | ₩5,522 | ₩5,709 | ₩5,522 | ₩5,576 | +0.97% | 92.6만 |
|---|
| 2026.09.03 | ₩5,602 | ₩5,689 | ₩5,496 | ₩5,576 | -0.48% | 97.7만 |
|---|
| 2026.09.02 | ₩5,509 | ₩5,669 | ₩5,456 | ₩5,616 | +1.94% | 93.4만 |
|---|
| 2026.09.01 | ₩5,429 | ₩5,589 | ₩5,389 | ₩5,522 | +1.72% | 63.5만 |
|---|
| 2026.08.31 | ₩5,389 | ₩5,496 | ₩5,356 | ₩5,496 | +1.98% | 90.2만 |
|---|
| 2026.08.28 | ₩5,296 | ₩5,409 | ₩5,255 | ₩5,389 | +1.76% | 55.9만 |
|---|
| 2026.08.27 | ₩5,362 | ₩5,389 | ₩5,229 | ₩5,296 | -1.24% | 117.3만 |
|---|
| 2026.08.26 | ₩5,309 | ₩5,376 | ₩5,202 | ₩5,336 | +0.50% | 160.8만 |
|---|
| 2026.08.25 | ₩5,469 | ₩5,489 | ₩5,149 | ₩5,255 | -3.90% | 143.8만 |
|---|
| 2026.08.24 | ₩5,509 | ₩5,602 | ₩5,456 | ₩5,456 | -0.97% | 187.1만 |
|---|
| 2026.08.21 | ₩5,562 | ₩5,602 | ₩5,462 | ₩5,549 | -0.24% | 132.7만 |
|---|
| 2026.08.20 | ₩5,602 | ₩5,722 | ₩5,362 | ₩5,442 | -2.86% | 558.9만 |
|---|
| 2026.08.19 | ₩5,989 | ₩6,136 | ₩5,869 | ₩6,123 | +2.23% | 138.9만 |
|---|
| 2026.08.18 | ₩6,056 | ₩6,076 | ₩5,876 | ₩5,936 | -1.98% | 63.1만 |
|---|
| 2026.08.17 | ₩6,136 | ₩6,183 | ₩5,989 | ₩6,082 | -0.87% | 129만 |
|---|
| 2026.08.14 | ₩6,082 | ₩6,143 | ₩5,962 | ₩6,069 | -0.22% | 39.9만 |
|---|
| 2026.08.13 | ₩5,922 | ₩6,283 | ₩5,922 | ₩6,136 | +3.60% | 113.1만 |
|---|
| 2026.08.12 | ₩5,936 | ₩6,082 | ₩5,922 | ₩5,949 | +0.22% | 51.3만 |
|---|
| 2026.08.11 | ₩6,042 | ₩6,042 | ₩5,792 | ₩5,949 | -1.55% | 83만 |
|---|
| 2026.08.10 | ₩6,082 | ₩6,243 | ₩6,042 | ₩6,069 | -0.22% | 79.4만 |
|---|
| 2026.08.07 | ₩5,936 | ₩6,069 | ₩5,909 | ₩6,069 | +2.25% | 57.2만 |
|---|
| 2026.08.06 | ₩5,776 | ₩5,916 | ₩5,602 | ₩5,882 | +1.85% | 69.1만 |
|---|
| 2026.08.05 | ₩5,536 | ₩5,816 | ₩5,522 | ₩5,816 | +5.06% | 83.5만 |
|---|
| 2026.08.04 | ₩5,642 | ₩5,709 | ₩5,496 | ₩5,522 | -2.13% | 40.2만 |
|---|
| 2026.08.03 | ₩5,709 | ₩5,776 | ₩5,429 | ₩5,682 | -0.47% | 149.7만 |
|---|
| 2026.07.31 | ₩5,549 | ₩5,712 | ₩5,549 | ₩5,656 | +1.92% | 65.4만 |
|---|
| 2026.07.30 | ₩5,602 | ₩5,709 | ₩5,462 | ₩5,562 | -0.71% | 124.3만 |
|---|
| 2026.07.29 | ₩5,816 | ₩5,869 | ₩5,582 | ₩5,642 | -2.98% | 119.9만 |
|---|
| 2026.07.28 | ₩5,509 | ₩5,796 | ₩5,509 | ₩5,776 | +4.84% | 206.7만 |
|---|
| 2026.07.27 | ₩5,242 | ₩5,509 | ₩5,189 | ₩5,496 | +4.83% | 49.6만 |
|---|
| 2026.07.24 | ₩5,029 | ₩5,209 | ₩5,009 | ₩5,175 | +2.92% | 181.6만 |
|---|
| 2026.07.23 | ₩5,055 | ₩5,189 | ₩5,015 | ₩5,069 | +0.26% | 54만 |
|---|
| 2026.07.22 | ₩5,202 | ₩5,255 | ₩5,095 | ₩5,109 | -1.79% | 31.6만 |
|---|
| 2026.07.21 | ₩5,149 | ₩5,302 | ₩5,149 | ₩5,255 | +2.07% | 50.8만 |
|---|
| 2026.07.20 | ₩5,229 | ₩5,242 | ₩5,029 | ₩5,069 | -3.06% | 39.5만 |
|---|
| 2026.07.17 | ₩5,469 | ₩5,469 | ₩5,109 | ₩5,162 | -5.61% | 56.5만 |
|---|
| 2026.07.16 | ₩5,416 | ₩5,769 | ₩5,362 | ₩5,482 | +1.23% | 230.2만 |
|---|
| 2026.07.15 | ₩5,336 | ₩5,469 | ₩5,289 | ₩5,349 | +0.25% | 85.5만 |
|---|
| 2026.07.14 | ₩5,349 | ₩5,362 | ₩5,235 | ₩5,255 | -1.75% | 33.9만 |
|---|
| 2026.07.13 | ₩5,282 | ₩5,376 | ₩5,269 | ₩5,309 | +0.51% | 60.4만 |
|---|
| 2026.07.10 | ₩5,416 | ₩5,509 | ₩5,255 | ₩5,269 | -2.71% | 43.5만 |
|---|
| 2026.07.09 | ₩5,416 | ₩5,489 | ₩5,296 | ₩5,349 | -1.23% | 74.4만 |
|---|
| 2026.07.08 | ₩5,362 | ₩5,522 | ₩5,349 | ₩5,456 | +1.74% | 118.8만 |
|---|
| 2026.07.07 | ₩5,349 | ₩5,429 | ₩5,283 | ₩5,362 | +0.25% | 88.1만 |
|---|
| 2026.07.06 | ₩5,362 | ₩5,402 | ₩5,255 | ₩5,336 | -0.50% | 45.9만 |
|---|
| 2026.07.02 | ₩5,362 | ₩5,456 | ₩5,202 | ₩5,296 | -1.24% | 61.5만 |
|---|
| 2026.07.01 | ₩5,149 | ₩5,516 | ₩5,149 | ₩5,442 | +5.70% | 107.2만 |
|---|
| 2026.06.30 | ₩5,322 | ₩5,349 | ₩5,095 | ₩5,162 | -3.01% | 67.7만 |
|---|
| 2026.06.29 | ₩5,149 | ₩5,469 | ₩5,149 | ₩5,362 | +4.15% | 109.8만 |
|---|
| 2026.06.26 | ₩4,935 | ₩5,149 | ₩4,935 | ₩5,149 | +4.32% | 117.5만 |
|---|
| 2026.06.25 | ₩4,975 | ₩5,122 | ₩4,949 | ₩4,962 | -0.27% | 81만 |
|---|
| 2026.06.24 | ₩4,789 | ₩5,129 | ₩4,762 | ₩5,042 | +5.29% | 94.3만 |
|---|
| 2026.06.23 | ₩4,775 | ₩4,855 | ₩4,673 | ₩4,829 | +1.12% | 103.1만 |
|---|
| 2026.06.22 | ₩5,202 | ₩5,205 | ₩4,795 | ₩4,869 | -6.41% | 361만 |
|---|
| 2026.06.18 | ₩5,269 | ₩5,336 | ₩5,095 | ₩5,229 | -0.76% | 93.8만 |
|---|
| 2026.06.17 | ₩5,362 | ₩5,462 | ₩5,269 | ₩5,296 | -1.24% | 100.3만 |
|---|
| 2026.06.16 | ₩5,322 | ₩5,429 | ₩5,322 | ₩5,349 | +0.50% | 42만 |
|---|
| 2026.06.15 | ₩5,402 | ₩5,509 | ₩5,336 | ₩5,376 | -0.49% | 45.7만 |
|---|
| 2026.06.12 | ₩5,549 | ₩5,602 | ₩5,202 | ₩5,242 | -5.53% | 180.6만 |
|---|
| 2026.06.11 | ₩5,336 | ₩5,549 | ₩5,282 | ₩5,496 | +3.00% | 78.9만 |
|---|
| 2026.06.10 | ₩5,402 | ₩5,449 | ₩5,235 | ₩5,322 | -1.48% | 88.1만 |
|---|
| 2026.06.09 | ₩5,522 | ₩5,622 | ₩5,316 | ₩5,442 | -1.45% | 89.1만 |
|---|
| 2026.06.08 | ₩5,509 | ₩5,576 | ₩5,429 | ₩5,496 | -0.24% | 95만 |
|---|
| 2026.06.05 | ₩5,776 | ₩5,841 | ₩5,389 | ₩5,416 | -6.24% | 116.9만 |
|---|
| 2026.06.04 | ₩5,842 | ₩5,909 | ₩5,749 | ₩5,802 | -0.68% | 83.2만 |
|---|
| 2026.06.03 | ₩6,029 | ₩6,042 | ₩5,816 | ₩5,829 | -3.32% | 72.6만 |
|---|
| 2026.06.02 | ₩6,349 | ₩6,416 | ₩6,109 | ₩6,109 | -3.78% | 118.4만 |
|---|
| 2026.06.01 | ₩6,229 | ₩6,369 | ₩6,153 | ₩6,189 | -0.64% | 112.4만 |
|---|
| 2026.05.29 | ₩6,243 | ₩6,349 | ₩6,136 | ₩6,203 | -0.64% | 135.5만 |
|---|
| 2026.05.28 | ₩6,256 | ₩6,523 | ₩6,136 | ₩6,176 | -1.28% | 204.1만 |
|---|
| 2026.05.27 | ₩6,189 | ₩6,503 | ₩6,189 | ₩6,336 | +2.37% | 140.3만 |
|---|
| 2026.05.26 | ₩6,269 | ₩6,603 | ₩6,269 | ₩6,283 | +0.21% | 102.9만 |
|---|
| 2026.05.22 | ₩6,002 | ₩6,396 | ₩5,936 | ₩6,243 | +4.00% | 311.5만 |
|---|
| 2026.05.21 | ₩6,669 | ₩6,896 | ₩6,536 | ₩6,576 | -1.40% | 150만 |
|---|
| 2026.05.20 | ₩6,563 | ₩6,936 | ₩6,016 | ₩6,909 | +5.28% | 403.5만 |
|---|
| 2026.05.19 | ₩6,363 | ₩6,816 | ₩5,869 | ₩6,696 | +5.24% | 374.5만 |
|---|
| 2026.05.18 | ₩5,869 | ₩6,163 | ₩5,869 | ₩6,002 | +2.27% | 105.1만 |
|---|
| 2026.05.15 | ₩5,869 | ₩5,969 | ₩5,736 | ₩5,762 | -1.82% | 68.6만 |
|---|
| 2026.05.14 | ₩6,189 | ₩6,203 | ₩5,942 | ₩6,002 | -3.02% | 89.1만 |
|---|
| 2026.05.13 | ₩6,163 | ₩6,363 | ₩6,096 | ₩6,296 | +2.16% | 94.2만 |
|---|
| 2026.05.12 | ₩6,243 | ₩6,316 | ₩6,096 | ₩6,149 | -1.50% | 62.3만 |
|---|
| 2026.05.11 | ₩6,429 | ₩6,436 | ₩6,176 | ₩6,269 | -2.49% | 86.7만 |
|---|
| 2026.05.08 | ₩6,109 | ₩6,389 | ₩6,096 | ₩6,363 | +4.15% | 89.3만 |
|---|
| 2026.05.07 | ₩5,922 | ₩6,089 | ₩5,896 | ₩6,002 | +1.35% | 80.8만 |
|---|
| 2026.05.06 | ₩5,989 | ₩6,042 | ₩5,842 | ₩5,869 | -2.00% | 64.2만 |
|---|
| 2026.05.05 | ₩5,802 | ₩5,922 | ₩5,789 | ₩5,882 | +1.38% | 31.8만 |
|---|
| 2026.05.04 | ₩5,909 | ₩5,922 | ₩5,749 | ₩5,762 | -2.48% | 51만 |
|---|
| 2026.05.01 | ₩6,002 | ₩6,056 | ₩5,869 | ₩5,909 | -1.56% | 48.6만 |
|---|
| 2026.04.30 | ₩5,962 | ₩6,016 | ₩5,809 | ₩6,016 | +0.89% | 65.6만 |
|---|
| 2026.04.29 | ₩6,002 | ₩6,176 | ₩5,856 | ₩5,869 | -2.22% | 55.6만 |
|---|
| 2026.04.28 | ₩6,069 | ₩6,082 | ₩5,882 | ₩5,976 | -1.54% | 52.2만 |
|---|
| 2026.04.27 | ₩6,363 | ₩6,403 | ₩6,086 | ₩6,136 | -3.56% | 45.7만 |
|---|
| 2026.04.24 | ₩6,229 | ₩6,403 | ₩6,109 | ₩6,376 | +2.36% | 80.9만 |
|---|
| 2026.04.23 | ₩6,256 | ₩6,264 | ₩6,049 | ₩6,229 | -0.43% | 108.5만 |
|---|
| 2026.04.22 | ₩6,336 | ₩6,496 | ₩6,269 | ₩6,309 | -0.42% | 83.6만 |
|---|
| 2026.04.21 | ₩6,523 | ₩6,643 | ₩6,256 | ₩6,309 | -3.27% | 74만 |
|---|
| 2026.04.20 | ₩6,656 | ₩6,856 | ₩6,509 | ₩6,536 | -1.80% | 58.8만 |
|---|
| 2026.04.17 | ₩6,723 | ₩6,936 | ₩6,696 | ₩6,749 | +0.40% | 67.2만 |
|---|
| 2026.04.16 | ₩6,523 | ₩6,709 | ₩6,523 | ₩6,603 | +1.23% | 57.5만 |
|---|
| 2026.04.15 | ₩6,363 | ₩6,603 | ₩6,363 | ₩6,509 | +2.31% | 73.2만 |
|---|
| 2026.04.14 | ₩6,363 | ₩6,469 | ₩6,269 | ₩6,389 | +0.42% | 87만 |
|---|
| 2026.04.13 | ₩5,949 | ₩6,307 | ₩5,904 | ₩6,269 | +5.38% | 66.3만 |
|---|
| 2026.04.10 | ₩6,123 | ₩6,189 | ₩5,909 | ₩5,949 | -2.83% | 123.4만 |
|---|
| 2026.04.09 | ₩6,056 | ₩6,176 | ₩5,936 | ₩6,082 | +0.44% | 68.5만 |
|---|
| 2026.04.08 | ₩6,296 | ₩6,348 | ₩6,136 | ₩6,189 | -1.69% | 62.8만 |
|---|
| 2026.04.07 | ₩5,949 | ₩6,082 | ₩5,749 | ₩5,842 | -1.79% | 45.3만 |
|---|
| 2026.04.06 | ₩5,776 | ₩6,163 | ₩5,776 | ₩5,962 | +3.23% | 56만 |
|---|
| 2026.04.02 | ₩6,016 | ₩6,215 | ₩5,802 | ₩5,896 | -2.00% | 100.1만 |
|---|
| 2026.04.01 | ₩6,309 | ₩6,403 | ₩6,189 | ₩6,243 | -1.06% | 126.3만 |
|---|
| 2026.03.31 | ₩6,256 | ₩6,323 | ₩6,082 | ₩6,256 | 0.00% | 121.6만 |
|---|
| 2026.03.30 | ₩6,403 | ₩6,483 | ₩6,189 | ₩6,256 | -2.29% | 93.5만 |
|---|
| 2026.03.27 | ₩6,603 | ₩6,603 | ₩6,336 | ₩6,416 | -2.83% | 102.8만 |
|---|
| 2026.03.26 | ₩6,736 | ₩6,843 | ₩6,549 | ₩6,576 | -2.38% | 55.4만 |
|---|
| 2026.03.25 | ₩6,869 | ₩7,003 | ₩6,736 | ₩6,816 | -0.78% | 52.9만 |
|---|
| 2026.03.24 | ₩6,629 | ₩6,776 | ₩6,496 | ₩6,736 | +1.61% | 72.2만 |
|---|
| 2026.03.23 | ₩6,563 | ₩6,756 | ₩6,483 | ₩6,683 | +1.83% | 172.2만 |
|---|
| 2026.03.20 | ₩6,829 | ₩6,856 | ₩6,376 | ₩6,469 | -5.27% | 164.9만 |
|---|
| 2026.03.19 | ₩6,936 | ₩6,976 | ₩6,589 | ₩6,856 | -1.15% | 180.9만 |
|---|
| 2026.03.18 | ₩7,336 | ₩7,443 | ₩7,163 | ₩7,190 | -2.00% | 198.5만 |
|---|
| 2026.03.17 | ₩7,556 | ₩7,616 | ₩7,203 | ₩7,243 | -4.15% | 172.8만 |
|---|
| 2026.03.16 | ₩7,670 | ₩7,810 | ₩7,536 | ₩7,603 | -0.87% | 124.8만 |
|---|
| 2026.03.13 | ₩7,510 | ₩7,703 | ₩7,470 | ₩7,536 | +0.36% | 98.8만 |
|---|
| 2026.03.12 | ₩7,510 | ₩7,750 | ₩7,430 | ₩7,470 | -0.53% | 140.2만 |
|---|
| 2026.03.11 | ₩8,230 | ₩8,363 | ₩6,903 | ₩7,443 | -9.56% | 884.6만 |
|---|
| 2026.03.10 | ₩7,536 | ₩8,350 | ₩7,536 | ₩8,283 | +9.91% | 314만 |
|---|
| 2026.03.09 | ₩6,923 | ₩7,423 | ₩6,883 | ₩7,416 | +7.13% | 134만 |
|---|
| 2026.03.06 | ₩7,043 | ₩7,190 | ₩6,936 | ₩7,016 | -0.38% | 67.1만 |
|---|
| 2026.03.05 | ₩7,390 | ₩7,643 | ₩7,123 | ₩7,190 | -2.71% | 211.3만 |
|---|
| 2026.03.04 | ₩7,216 | ₩7,523 | ₩7,203 | ₩7,443 | +3.14% | 82.6만 |
|---|
| 2026.03.03 | ₩7,470 | ₩7,510 | ₩6,936 | ₩7,150 | -4.29% | 203만 |
|---|
| 2026.03.02 | ₩7,523 | ₩7,750 | ₩7,443 | ₩7,723 | +2.66% | 67.1만 |
|---|
| 2026.02.27 | ₩7,883 | ₩8,057 | ₩7,696 | ₩7,723 | -2.03% | 80.6만 |
|---|
| 2026.02.26 | ₩8,030 | ₩8,377 | ₩7,883 | ₩7,990 | -0.50% | 86.9만 |
|---|
| 2026.02.25 | ₩7,710 | ₩8,357 | ₩7,636 | ₩8,150 | +5.71% | 194.6만 |
|---|
| 2026.02.24 | ₩7,403 | ₩7,656 | ₩7,230 | ₩7,536 | +1.80% | 59.5만 |
|---|
| 2026.02.23 | ₩7,376 | ₩7,563 | ₩7,270 | ₩7,403 | +0.36% | 50.1만 |
|---|
| 2026.02.20 | ₩7,416 | ₩7,456 | ₩7,243 | ₩7,403 | -0.18% | 30.1만 |
|---|
| 2026.02.19 | ₩7,563 | ₩7,563 | ₩7,283 | ₩7,350 | -2.82% | 68.5만 |
|---|
| 2026.02.18 | ₩7,496 | ₩7,857 | ₩7,496 | ₩7,576 | +1.07% | 77.6만 |
|---|
| 2026.02.17 | ₩7,470 | ₩7,603 | ₩7,470 | ₩7,523 | +0.71% | 21.1만 |
|---|
| 2026.02.13 | ₩7,576 | ₩7,676 | ₩7,387 | ₩7,536 | -0.53% | 48.2만 |
|---|
| 2026.02.12 | ₩7,830 | ₩7,883 | ₩7,483 | ₩7,630 | -2.56% | 56.3만 |
|---|
| 2026.02.11 | ₩8,163 | ₩8,175 | ₩7,643 | ₩7,750 | -5.07% | 71.4만 |
|---|
| 2026.02.10 | ₩8,203 | ₩8,310 | ₩8,063 | ₩8,083 | -1.46% | 53.5만 |
|---|
| 2026.02.09 | ₩7,857 | ₩8,357 | ₩7,850 | ₩8,270 | +5.26% | 142만 |
|---|
| 2026.02.06 | ₩7,630 | ₩7,870 | ₩7,603 | ₩7,817 | +2.45% | 69.7만 |
|---|
| 2026.02.05 | ₩7,270 | ₩7,683 | ₩7,176 | ₩7,496 | +3.12% | 142.4만 |
|---|
| 2026.02.04 | ₩7,790 | ₩8,003 | ₩7,290 | ₩7,376 | -5.31% | 195.3만 |
|---|
| 2026.02.03 | ₩7,777 | ₩7,870 | ₩7,696 | ₩7,817 | +0.51% | 76.2만 |
|---|
| 2026.02.02 | ₩7,803 | ₩7,817 | ₩7,603 | ₩7,723 | -1.03% | 115.6만 |
|---|
| 2026.01.30 | ₩8,123 | ₩8,347 | ₩7,817 | ₩7,843 | -3.45% | 103.1만 |
|---|
| 2026.01.29 | ₩8,270 | ₩8,397 | ₩8,069 | ₩8,243 | -0.32% | 106.3만 |
|---|
| 2026.01.28 | ₩7,817 | ₩8,197 | ₩7,676 | ₩8,123 | +3.92% | 140.7만 |
|---|
| 2026.01.27 | ₩7,803 | ₩7,923 | ₩7,643 | ₩7,750 | -0.68% | 100.1만 |
|---|
| 2026.01.26 | ₩7,656 | ₩7,843 | ₩7,656 | ₩7,723 | +0.87% | 140만 |
|---|
| 2026.01.23 | ₩7,550 | ₩7,817 | ₩7,550 | ₩7,630 | +1.06% | 67.9만 |
|---|
| 2026.01.22 | ₩7,750 | ₩7,837 | ₩7,550 | ₩7,563 | -2.41% | 98.2만 |
|---|
| 2026.01.21 | ₩7,803 | ₩7,937 | ₩7,730 | ₩7,750 | -0.68% | 89.5만 |
|---|
| 2026.01.20 | ₩7,550 | ₩7,863 | ₩7,470 | ₩7,817 | +3.53% | 100.8만 |
|---|
| 2026.01.16 | ₩7,923 | ₩7,923 | ₩7,536 | ₩7,710 | -2.69% | 121.5만 |
|---|
| 2026.01.15 | ₩7,963 | ₩7,977 | ₩7,757 | ₩7,803 | -2.01% | 99.8만 |
|---|
| 2026.01.14 | ₩8,323 | ₩8,363 | ₩7,937 | ₩7,937 | -4.65% | 101.9만 |
|---|
| 2026.01.13 | ₩8,403 | ₩8,457 | ₩8,150 | ₩8,203 | -2.38% | 86.8만 |
|---|
| 2026.01.12 | ₩8,003 | ₩8,630 | ₩7,937 | ₩8,457 | +5.67% | 215.7만 |
|---|
| 2026.01.09 | ₩8,057 | ₩8,075 | ₩7,803 | ₩7,857 | -2.48% | 125.7만 |
|---|
| 2026.01.08 | ₩7,803 | ₩8,190 | ₩7,763 | ₩8,057 | +3.25% | 199.7만 |
|---|
| 2026.01.07 | ₩7,523 | ₩7,737 | ₩7,496 | ₩7,670 | +1.95% | 270.2만 |
|---|
| 2026.01.06 | ₩7,630 | ₩7,763 | ₩7,403 | ₩7,483 | -1.92% | 327.7만 |
|---|
| 2026.01.05 | ₩7,203 | ₩7,857 | ₩7,176 | ₩7,857 | +9.07% | 279.2만 |
|---|
| 2026.01.02 | ₩7,190 | ₩7,376 | ₩7,096 | ₩7,230 | +0.56% | 109.6만 |
|---|
| 2025.12.31 | ₩7,163 | ₩7,203 | ₩6,950 | ₩7,070 | -1.30% | 100.5만 |
|---|
| 2025.12.30 | ₩7,136 | ₩7,430 | ₩7,110 | ₩7,163 | +0.37% | 238.4만 |
|---|
| 2025.12.29 | ₩6,990 | ₩7,136 | ₩6,883 | ₩7,110 | +1.72% | 108.2만 |
|---|
| 2025.12.26 | ₩7,083 | ₩7,203 | ₩7,036 | ₩7,136 | +0.75% | 68.7만 |
|---|
| 2025.12.24 | ₩6,976 | ₩7,136 | ₩6,976 | ₩7,043 | +0.96% | 29.7만 |
|---|
| 2025.12.23 | ₩6,923 | ₩7,123 | ₩6,896 | ₩7,016 | +1.35% | 80.9만 |
|---|
| 2025.12.22 | ₩7,203 | ₩7,223 | ₩6,856 | ₩6,923 | -3.89% | 197.6만 |
|---|
| 2025.12.19 | ₩7,243 | ₩7,363 | ₩7,030 | ₩7,123 | -1.66% | 300.4만 |
|---|
| 2025.12.18 | ₩7,203 | ₩7,596 | ₩7,096 | ₩7,243 | +0.56% | 255.7만 |
|---|
| 2025.12.17 | ₩7,070 | ₩7,563 | ₩7,043 | ₩7,176 | +1.51% | 238만 |
|---|
| 2025.12.16 | ₩6,923 | ₩7,043 | ₩6,903 | ₩6,963 | +0.58% | 137만 |
|---|
| 2025.12.15 | ₩7,176 | ₩7,176 | ₩6,936 | ₩7,003 | -2.42% | 115.4만 |
|---|
| 2025.12.12 | ₩7,083 | ₩7,456 | ₩7,016 | ₩7,216 | +1.88% | 223.9만 |
|---|
| 2025.12.11 | ₩7,070 | ₩7,216 | ₩6,938 | ₩7,016 | -0.75% | 175만 |
|---|
| 2025.12.10 | ₩7,163 | ₩7,323 | ₩7,070 | ₩7,190 | +0.37% | 136.3만 |
|---|
| 2025.12.09 | ₩6,990 | ₩7,190 | ₩6,950 | ₩7,110 | +1.72% | 173.3만 |
|---|
| 2025.12.08 | ₩7,136 | ₩7,150 | ₩6,856 | ₩7,056 | -1.12% | 154.4만 |
|---|
| 2025.12.05 | ₩7,136 | ₩7,176 | ₩6,829 | ₩7,083 | -0.75% | 174.5만 |
|---|
| 2025.12.04 | ₩6,549 | ₩7,376 | ₩6,549 | ₩7,123 | +8.76% | 349.9만 |
|---|
| 2025.12.03 | ₩6,403 | ₩6,603 | ₩6,296 | ₩6,549 | +2.29% | 123.5만 |
|---|
| 2025.12.02 | ₩6,096 | ₩6,496 | ₩6,056 | ₩6,496 | +6.56% | 160.8만 |
|---|
| 2025.12.01 | ₩6,042 | ₩6,123 | ₩5,829 | ₩6,109 | +1.10% | 108.2만 |
|---|
| 2025.11.28 | ₩5,962 | ₩6,156 | ₩5,909 | ₩6,056 | +1.57% | 125.2만 |
|---|
| 2025.11.26 | ₩5,669 | ₩5,989 | ₩5,642 | ₩5,962 | +5.18% | 134.5만 |
|---|
| 2025.11.25 | ₩5,549 | ₩5,669 | ₩5,522 | ₩5,642 | +1.68% | 165.2만 |
|---|
| 2025.11.24 | ₩5,602 | ₩5,749 | ₩5,449 | ₩5,482 | -2.14% | 124.9만 |
|---|
| 2025.11.21 | ₩5,482 | ₩5,829 | ₩5,406 | ₩5,469 | -0.24% | 179.6만 |
|---|
| 2025.11.20 | ₩5,869 | ₩5,936 | ₩5,376 | ₩5,429 | -7.50% | 411.9만 |
|---|
| 2025.11.19 | ₩5,322 | ₩5,462 | ₩5,309 | ₩5,376 | +1.00% | 196.4만 |
|---|
| 2025.11.18 | ₩5,336 | ₩5,402 | ₩5,282 | ₩5,362 | +0.50% | 153.3만 |
|---|
| 2025.11.17 | ₩5,442 | ₩5,516 | ₩5,309 | ₩5,376 | -1.23% | 87.6만 |
|---|
| 2025.11.14 | ₩5,376 | ₩5,562 | ₩5,376 | ₩5,482 | +1.99% | 77.4만 |
|---|
| 2025.11.13 | ₩5,656 | ₩5,669 | ₩5,409 | ₩5,469 | -3.30% | 90.9만 |
|---|
| 2025.11.12 | ₩5,656 | ₩5,762 | ₩5,602 | ₩5,602 | -0.94% | 116.8만 |
|---|
| 2025.11.11 | ₩5,416 | ₩5,842 | ₩5,402 | ₩5,522 | +1.97% | 144.1만 |
|---|
| 2025.11.10 | ₩5,349 | ₩5,509 | ₩5,309 | ₩5,376 | +0.50% | 119.9만 |
|---|
| 2025.11.07 | ₩5,149 | ₩5,336 | ₩5,135 | ₩5,269 | +2.33% | 79.3만 |
|---|
| 2025.11.06 | ₩5,242 | ₩5,296 | ₩5,115 | ₩5,202 | -0.76% | 82.7만 |
|---|
| 2025.11.05 | ₩5,149 | ₩5,316 | ₩5,135 | ₩5,202 | +1.04% | 94.9만 |
|---|
| 2025.11.04 | ₩5,162 | ₩5,255 | ₩5,049 | ₩5,122 | -0.78% | 184.9만 |
|---|
| 2025.11.03 | ₩5,202 | ₩5,416 | ₩5,202 | ₩5,282 | +1.54% | 134.4만 |
|---|
| 2025.10.31 | ₩5,042 | ₩5,215 | ₩5,009 | ₩5,162 | +2.38% | 193.3만 |
|---|
| 2025.10.30 | ₩5,095 | ₩5,229 | ₩4,882 | ₩5,002 | -1.83% | 230.6만 |
|---|
| 2025.10.29 | ₩5,269 | ₩5,396 | ₩5,082 | ₩5,095 | -3.29% | 106.9만 |
|---|
| 2025.10.28 | ₩5,602 | ₩5,636 | ₩5,155 | ₩5,215 | -6.90% | 169.1만 |
|---|
| 2025.10.27 | ₩5,549 | ₩5,802 | ₩5,536 | ₩5,562 | +0.24% | 195.6만 |
|---|
| 2025.10.24 | ₩5,416 | ₩5,542 | ₩5,376 | ₩5,456 | +0.74% | 116.2만 |
|---|
| 2025.10.23 | ₩5,376 | ₩5,478 | ₩5,336 | ₩5,402 | +0.50% | 96만 |
|---|
| 2025.10.22 | ₩5,336 | ₩5,494 | ₩5,296 | ₩5,389 | +1.00% | 133.2만 |
|---|
| 2025.10.21 | ₩5,362 | ₩5,362 | ₩5,202 | ₩5,336 | -0.50% | 64.2만 |
|---|
| 2025.10.20 | ₩5,189 | ₩5,389 | ₩5,189 | ₩5,349 | +3.08% | 81.9만 |
|---|
| 2025.10.17 | ₩5,069 | ₩5,336 | ₩5,042 | ₩5,149 | +1.58% | 64.9만 |
|---|
| 2025.10.16 | ₩5,442 | ₩5,522 | ₩5,069 | ₩5,069 | -6.86% | 318.1만 |
|---|
| 2025.10.15 | ₩5,416 | ₩5,509 | ₩5,362 | ₩5,416 | 0.00% | 168.2만 |
|---|
| 2025.10.14 | ₩5,135 | ₩5,549 | ₩5,042 | ₩5,389 | +4.94% | 201.3만 |
|---|
| 2025.10.13 | ₩5,242 | ₩5,402 | ₩5,102 | ₩5,255 | +0.25% | 173.2만 |
|---|
| 2025.10.10 | ₩5,602 | ₩5,669 | ₩4,949 | ₩5,002 | -10.71% | 327.6만 |
|---|
