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 | ₩4,966 | ₩5,033 | ₩4,913 | ₩5,020 | +1.08% | 69.2만 |
| 2026.10.08 | ₩4,966 | ₩4,980 | ₩4,926 | ₩4,940 | -0.54% | 29.9만 |
| 2026.10.07 | ₩4,966 | ₩5,006 | ₩4,946 | ₩4,980 | +0.27% | 19.3만 |
| 2026.10.06 | ₩5,020 | ₩5,073 | ₩5,008 | ₩5,020 | 0.00% | 32.6만 |
| 2026.10.05 | ₩4,860 | ₩5,073 | ₩4,846 | ₩5,020 | +3.30% | 42.4만 |
| 2026.10.02 | ₩4,966 | ₩5,013 | ₩4,846 | ₩4,860 | -2.15% | 34.5만 |
| 2026.10.01 | ₩4,993 | ₩5,026 | ₩4,926 | ₩4,940 | -1.07% | 47.4만 |
| 2026.09.30 | ₩5,113 | ₩5,113 | ₩4,980 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,980 |
| -2.61% |
| 55.9만 |
| 2026.09.29 | ₩5,127 | ₩5,207 | ₩5,046 | ₩5,073 | -1.04% | 47.6만 |
|---|
| 2026.09.28 | ₩5,260 | ₩5,273 | ₩5,140 | ₩5,140 | -2.28% | 43.2만 |
|---|
| 2026.09.25 | ₩5,273 | ₩5,380 | ₩5,207 | ₩5,260 | -0.25% | 35.5만 |
|---|
| 2026.09.24 | ₩5,287 | ₩5,360 | ₩5,247 | ₩5,247 | -0.76% | 47.8만 |
|---|
| 2026.09.23 | ₩5,327 | ₩5,360 | ₩5,287 | ₩5,313 | -0.25% | 35.1만 |
|---|
| 2026.09.22 | ₩5,340 | ₩5,427 | ₩5,287 | ₩5,380 | +0.75% | 59.9만 |
|---|
| 2026.09.21 | ₩5,233 | ₩5,316 | ₩5,187 | ₩5,260 | +0.51% | 152.1만 |
|---|
| 2026.09.18 | ₩5,287 | ₩5,300 | ₩5,233 | ₩5,233 | -1.01% | 63.2만 |
|---|
| 2026.09.17 | ₩5,273 | ₩5,327 | ₩5,260 | ₩5,260 | -0.25% | 23.8만 |
|---|
| 2026.09.16 | ₩5,273 | ₩5,327 | ₩5,220 | ₩5,273 | 0.00% | 36만 |
|---|
| 2026.09.15 | ₩5,233 | ₩5,293 | ₩5,207 | ₩5,220 | -0.26% | 61.5만 |
|---|
| 2026.09.14 | ₩5,287 | ₩5,380 | ₩5,273 | ₩5,287 | 0.00% | 36.4만 |
|---|
| 2026.09.11 | ₩5,340 | ₩5,340 | ₩5,207 | ₩5,300 | -0.75% | 51.8만 |
|---|
| 2026.09.10 | ₩5,394 | ₩5,440 | ₩5,273 | ₩5,313 | -1.49% | 48.6만 |
|---|
| 2026.09.09 | ₩5,434 | ₩5,447 | ₩5,367 | ₩5,394 | -0.74% | 71.6만 |
|---|
| 2026.09.08 | ₩5,500 | ₩5,574 | ₩5,392 | ₩5,434 | -1.21% | 50만 |
|---|
| 2026.09.04 | ₩5,527 | ₩5,714 | ₩5,527 | ₩5,581 | +0.97% | 92.6만 |
|---|
| 2026.09.03 | ₩5,607 | ₩5,694 | ₩5,500 | ₩5,581 | -0.48% | 97.7만 |
|---|
| 2026.09.02 | ₩5,514 | ₩5,674 | ₩5,460 | ₩5,621 | +1.94% | 93.4만 |
|---|
| 2026.09.01 | ₩5,434 | ₩5,594 | ₩5,394 | ₩5,527 | +1.72% | 63.5만 |
|---|
| 2026.08.31 | ₩5,394 | ₩5,500 | ₩5,360 | ₩5,500 | +1.98% | 90.2만 |
|---|
| 2026.08.28 | ₩5,300 | ₩5,414 | ₩5,260 | ₩5,394 | +1.76% | 55.9만 |
|---|
| 2026.08.27 | ₩5,367 | ₩5,394 | ₩5,233 | ₩5,300 | -1.24% | 117.3만 |
|---|
| 2026.08.26 | ₩5,313 | ₩5,380 | ₩5,207 | ₩5,340 | +0.50% | 160.8만 |
|---|
| 2026.08.25 | ₩5,474 | ₩5,494 | ₩5,153 | ₩5,260 | -3.90% | 143.8만 |
|---|
| 2026.08.24 | ₩5,514 | ₩5,607 | ₩5,460 | ₩5,460 | -0.97% | 187.1만 |
|---|
| 2026.08.21 | ₩5,567 | ₩5,607 | ₩5,467 | ₩5,554 | -0.24% | 132.7만 |
|---|
| 2026.08.20 | ₩5,607 | ₩5,727 | ₩5,367 | ₩5,447 | -2.86% | 558.9만 |
|---|
| 2026.08.19 | ₩5,994 | ₩6,141 | ₩5,874 | ₩6,128 | +2.23% | 138.9만 |
|---|
| 2026.08.18 | ₩6,061 | ₩6,081 | ₩5,881 | ₩5,941 | -1.98% | 63.1만 |
|---|
| 2026.08.17 | ₩6,141 | ₩6,188 | ₩5,994 | ₩6,088 | -0.87% | 129만 |
|---|
| 2026.08.14 | ₩6,088 | ₩6,148 | ₩5,968 | ₩6,074 | -0.22% | 39.9만 |
|---|
| 2026.08.13 | ₩5,928 | ₩6,288 | ₩5,928 | ₩6,141 | +3.60% | 113.1만 |
|---|
| 2026.08.12 | ₩5,941 | ₩6,088 | ₩5,928 | ₩5,954 | +0.22% | 51.3만 |
|---|
| 2026.08.11 | ₩6,048 | ₩6,048 | ₩5,797 | ₩5,954 | -1.55% | 83만 |
|---|
| 2026.08.10 | ₩6,088 | ₩6,248 | ₩6,048 | ₩6,074 | -0.22% | 79.4만 |
|---|
| 2026.08.07 | ₩5,941 | ₩6,074 | ₩5,914 | ₩6,074 | +2.25% | 57.2만 |
|---|
| 2026.08.06 | ₩5,781 | ₩5,921 | ₩5,607 | ₩5,888 | +1.85% | 69.1만 |
|---|
| 2026.08.05 | ₩5,540 | ₩5,821 | ₩5,527 | ₩5,821 | +5.06% | 83.5만 |
|---|
| 2026.08.04 | ₩5,647 | ₩5,714 | ₩5,500 | ₩5,527 | -2.13% | 40.2만 |
|---|
| 2026.08.03 | ₩5,714 | ₩5,781 | ₩5,434 | ₩5,687 | -0.47% | 149.7만 |
|---|
| 2026.07.31 | ₩5,554 | ₩5,717 | ₩5,554 | ₩5,661 | +1.92% | 65.4만 |
|---|
| 2026.07.30 | ₩5,607 | ₩5,714 | ₩5,467 | ₩5,567 | -0.71% | 124.3만 |
|---|
| 2026.07.29 | ₩5,821 | ₩5,874 | ₩5,587 | ₩5,647 | -2.98% | 119.9만 |
|---|
| 2026.07.28 | ₩5,514 | ₩5,801 | ₩5,514 | ₩5,781 | +4.84% | 206.7만 |
|---|
| 2026.07.27 | ₩5,247 | ₩5,514 | ₩5,193 | ₩5,500 | +4.83% | 49.6만 |
|---|
| 2026.07.24 | ₩5,033 | ₩5,213 | ₩5,013 | ₩5,180 | +2.92% | 181.6만 |
|---|
| 2026.07.23 | ₩5,060 | ₩5,193 | ₩5,020 | ₩5,073 | +0.26% | 54만 |
|---|
| 2026.07.22 | ₩5,207 | ₩5,260 | ₩5,100 | ₩5,113 | -1.79% | 31.6만 |
|---|
| 2026.07.21 | ₩5,153 | ₩5,307 | ₩5,153 | ₩5,260 | +2.07% | 50.8만 |
|---|
| 2026.07.20 | ₩5,233 | ₩5,247 | ₩5,033 | ₩5,073 | -3.06% | 39.5만 |
|---|
| 2026.07.17 | ₩5,474 | ₩5,474 | ₩5,113 | ₩5,167 | -5.61% | 56.5만 |
|---|
| 2026.07.16 | ₩5,420 | ₩5,774 | ₩5,367 | ₩5,487 | +1.23% | 230.2만 |
|---|
| 2026.07.15 | ₩5,340 | ₩5,474 | ₩5,293 | ₩5,354 | +0.25% | 85.5만 |
|---|
| 2026.07.14 | ₩5,354 | ₩5,367 | ₩5,240 | ₩5,260 | -1.75% | 33.9만 |
|---|
| 2026.07.13 | ₩5,287 | ₩5,380 | ₩5,273 | ₩5,313 | +0.51% | 60.4만 |
|---|
| 2026.07.10 | ₩5,420 | ₩5,514 | ₩5,260 | ₩5,273 | -2.71% | 43.5만 |
|---|
| 2026.07.09 | ₩5,420 | ₩5,494 | ₩5,300 | ₩5,354 | -1.23% | 74.4만 |
|---|
| 2026.07.08 | ₩5,367 | ₩5,527 | ₩5,354 | ₩5,460 | +1.74% | 118.8만 |
|---|
| 2026.07.07 | ₩5,354 | ₩5,434 | ₩5,288 | ₩5,367 | +0.25% | 88.1만 |
|---|
| 2026.07.06 | ₩5,367 | ₩5,407 | ₩5,260 | ₩5,340 | -0.50% | 45.9만 |
|---|
| 2026.07.02 | ₩5,367 | ₩5,460 | ₩5,207 | ₩5,300 | -1.24% | 61.5만 |
|---|
| 2026.07.01 | ₩5,153 | ₩5,520 | ₩5,153 | ₩5,447 | +5.70% | 107.2만 |
|---|
| 2026.06.30 | ₩5,327 | ₩5,354 | ₩5,100 | ₩5,167 | -3.01% | 67.7만 |
|---|
| 2026.06.29 | ₩5,153 | ₩5,474 | ₩5,153 | ₩5,367 | +4.15% | 109.8만 |
|---|
| 2026.06.26 | ₩4,940 | ₩5,153 | ₩4,940 | ₩5,153 | +4.32% | 117.5만 |
|---|
| 2026.06.25 | ₩4,980 | ₩5,127 | ₩4,953 | ₩4,966 | -0.27% | 81만 |
|---|
| 2026.06.24 | ₩4,793 | ₩5,133 | ₩4,766 | ₩5,046 | +5.29% | 94.3만 |
|---|
| 2026.06.23 | ₩4,779 | ₩4,860 | ₩4,677 | ₩4,833 | +1.12% | 103.1만 |
|---|
| 2026.06.22 | ₩5,207 | ₩5,209 | ₩4,800 | ₩4,873 | -6.41% | 361만 |
|---|
| 2026.06.18 | ₩5,273 | ₩5,340 | ₩5,100 | ₩5,233 | -0.76% | 93.8만 |
|---|
| 2026.06.17 | ₩5,367 | ₩5,467 | ₩5,273 | ₩5,300 | -1.24% | 100.3만 |
|---|
| 2026.06.16 | ₩5,327 | ₩5,434 | ₩5,327 | ₩5,354 | +0.50% | 42만 |
|---|
| 2026.06.15 | ₩5,407 | ₩5,514 | ₩5,340 | ₩5,380 | -0.49% | 45.7만 |
|---|
| 2026.06.12 | ₩5,554 | ₩5,607 | ₩5,207 | ₩5,247 | -5.53% | 180.6만 |
|---|
| 2026.06.11 | ₩5,340 | ₩5,554 | ₩5,287 | ₩5,500 | +3.00% | 78.9만 |
|---|
| 2026.06.10 | ₩5,407 | ₩5,454 | ₩5,240 | ₩5,327 | -1.48% | 88.1만 |
|---|
| 2026.06.09 | ₩5,527 | ₩5,627 | ₩5,320 | ₩5,447 | -1.45% | 89.1만 |
|---|
| 2026.06.08 | ₩5,514 | ₩5,581 | ₩5,434 | ₩5,500 | -0.24% | 95만 |
|---|
| 2026.06.05 | ₩5,781 | ₩5,846 | ₩5,394 | ₩5,420 | -6.24% | 116.9만 |
|---|
| 2026.06.04 | ₩5,848 | ₩5,914 | ₩5,754 | ₩5,807 | -0.68% | 83.2만 |
|---|
| 2026.06.03 | ₩6,034 | ₩6,048 | ₩5,821 | ₩5,834 | -3.32% | 72.6만 |
|---|
| 2026.06.02 | ₩6,355 | ₩6,422 | ₩6,115 | ₩6,115 | -3.78% | 118.4만 |
|---|
| 2026.06.01 | ₩6,235 | ₩6,375 | ₩6,159 | ₩6,195 | -0.64% | 112.4만 |
|---|
| 2026.05.29 | ₩6,248 | ₩6,355 | ₩6,141 | ₩6,208 | -0.64% | 135.5만 |
|---|
| 2026.05.28 | ₩6,261 | ₩6,528 | ₩6,141 | ₩6,181 | -1.28% | 204.1만 |
|---|
| 2026.05.27 | ₩6,195 | ₩6,508 | ₩6,195 | ₩6,341 | +2.37% | 140.3만 |
|---|
| 2026.05.26 | ₩6,275 | ₩6,608 | ₩6,275 | ₩6,288 | +0.21% | 102.9만 |
|---|
| 2026.05.22 | ₩6,008 | ₩6,402 | ₩5,941 | ₩6,248 | +4.00% | 311.5만 |
|---|
| 2026.05.21 | ₩6,675 | ₩6,902 | ₩6,542 | ₩6,582 | -1.40% | 150만 |
|---|
| 2026.05.20 | ₩6,568 | ₩6,942 | ₩6,021 | ₩6,916 | +5.28% | 403.5만 |
|---|
| 2026.05.19 | ₩6,368 | ₩6,822 | ₩5,874 | ₩6,702 | +5.24% | 374.5만 |
|---|
| 2026.05.18 | ₩5,874 | ₩6,168 | ₩5,874 | ₩6,008 | +2.27% | 105.1만 |
|---|
| 2026.05.15 | ₩5,874 | ₩5,974 | ₩5,741 | ₩5,767 | -1.82% | 68.6만 |
|---|
| 2026.05.14 | ₩6,195 | ₩6,208 | ₩5,948 | ₩6,008 | -3.02% | 89.1만 |
|---|
| 2026.05.13 | ₩6,168 | ₩6,368 | ₩6,101 | ₩6,301 | +2.16% | 94.2만 |
|---|
| 2026.05.12 | ₩6,248 | ₩6,321 | ₩6,101 | ₩6,155 | -1.50% | 62.3만 |
|---|
| 2026.05.11 | ₩6,435 | ₩6,442 | ₩6,181 | ₩6,275 | -2.49% | 86.7만 |
|---|
| 2026.05.08 | ₩6,115 | ₩6,395 | ₩6,101 | ₩6,368 | +4.15% | 89.3만 |
|---|
| 2026.05.07 | ₩5,928 | ₩6,095 | ₩5,901 | ₩6,008 | +1.35% | 80.8만 |
|---|
| 2026.05.06 | ₩5,994 | ₩6,048 | ₩5,848 | ₩5,874 | -2.00% | 64.2만 |
|---|
| 2026.05.05 | ₩5,807 | ₩5,928 | ₩5,794 | ₩5,888 | +1.38% | 31.8만 |
|---|
| 2026.05.04 | ₩5,914 | ₩5,928 | ₩5,754 | ₩5,767 | -2.48% | 51만 |
|---|
| 2026.05.01 | ₩6,008 | ₩6,061 | ₩5,874 | ₩5,914 | -1.56% | 48.6만 |
|---|
| 2026.04.30 | ₩5,968 | ₩6,021 | ₩5,814 | ₩6,021 | +0.89% | 65.6만 |
|---|
| 2026.04.29 | ₩6,008 | ₩6,181 | ₩5,861 | ₩5,874 | -2.22% | 55.6만 |
|---|
| 2026.04.28 | ₩6,074 | ₩6,088 | ₩5,888 | ₩5,981 | -1.54% | 52.2만 |
|---|
| 2026.04.27 | ₩6,368 | ₩6,408 | ₩6,092 | ₩6,141 | -3.56% | 45.7만 |
|---|
| 2026.04.24 | ₩6,235 | ₩6,408 | ₩6,115 | ₩6,382 | +2.36% | 80.9만 |
|---|
| 2026.04.23 | ₩6,261 | ₩6,269 | ₩6,054 | ₩6,235 | -0.43% | 108.5만 |
|---|
| 2026.04.22 | ₩6,341 | ₩6,502 | ₩6,275 | ₩6,315 | -0.42% | 83.6만 |
|---|
| 2026.04.21 | ₩6,528 | ₩6,649 | ₩6,261 | ₩6,315 | -3.27% | 74만 |
|---|
| 2026.04.20 | ₩6,662 | ₩6,862 | ₩6,515 | ₩6,542 | -1.80% | 58.8만 |
|---|
| 2026.04.17 | ₩6,729 | ₩6,942 | ₩6,702 | ₩6,755 | +0.40% | 67.2만 |
|---|
| 2026.04.16 | ₩6,528 | ₩6,715 | ₩6,528 | ₩6,608 | +1.23% | 57.5만 |
|---|
| 2026.04.15 | ₩6,368 | ₩6,608 | ₩6,368 | ₩6,515 | +2.31% | 73.2만 |
|---|
| 2026.04.14 | ₩6,368 | ₩6,475 | ₩6,275 | ₩6,395 | +0.42% | 87만 |
|---|
| 2026.04.13 | ₩5,954 | ₩6,312 | ₩5,909 | ₩6,275 | +5.38% | 66.3만 |
|---|
| 2026.04.10 | ₩6,128 | ₩6,195 | ₩5,914 | ₩5,954 | -2.83% | 123.4만 |
|---|
| 2026.04.09 | ₩6,061 | ₩6,181 | ₩5,941 | ₩6,088 | +0.44% | 68.5만 |
|---|
| 2026.04.08 | ₩6,301 | ₩6,354 | ₩6,141 | ₩6,195 | -1.69% | 62.8만 |
|---|
| 2026.04.07 | ₩5,954 | ₩6,088 | ₩5,754 | ₩5,848 | -1.79% | 45.3만 |
|---|
| 2026.04.06 | ₩5,781 | ₩6,168 | ₩5,781 | ₩5,968 | +3.23% | 56만 |
|---|
| 2026.04.02 | ₩6,021 | ₩6,220 | ₩5,807 | ₩5,901 | -2.00% | 100.1만 |
|---|
| 2026.04.01 | ₩6,315 | ₩6,408 | ₩6,195 | ₩6,248 | -1.06% | 126.3만 |
|---|
| 2026.03.31 | ₩6,261 | ₩6,328 | ₩6,088 | ₩6,261 | 0.00% | 121.6만 |
|---|
| 2026.03.30 | ₩6,408 | ₩6,488 | ₩6,195 | ₩6,261 | -2.29% | 93.5만 |
|---|
| 2026.03.27 | ₩6,608 | ₩6,608 | ₩6,341 | ₩6,422 | -2.83% | 102.8만 |
|---|
| 2026.03.26 | ₩6,742 | ₩6,849 | ₩6,555 | ₩6,582 | -2.38% | 55.4만 |
|---|
| 2026.03.25 | ₩6,876 | ₩7,009 | ₩6,742 | ₩6,822 | -0.78% | 52.9만 |
|---|
| 2026.03.24 | ₩6,635 | ₩6,782 | ₩6,502 | ₩6,742 | +1.61% | 72.2만 |
|---|
| 2026.03.23 | ₩6,568 | ₩6,762 | ₩6,488 | ₩6,689 | +1.83% | 172.2만 |
|---|
| 2026.03.20 | ₩6,835 | ₩6,862 | ₩6,382 | ₩6,475 | -5.27% | 164.9만 |
|---|
| 2026.03.19 | ₩6,942 | ₩6,982 | ₩6,595 | ₩6,862 | -1.15% | 180.9만 |
|---|
| 2026.03.18 | ₩7,343 | ₩7,450 | ₩7,169 | ₩7,196 | -2.00% | 198.5만 |
|---|
| 2026.03.17 | ₩7,563 | ₩7,623 | ₩7,209 | ₩7,249 | -4.15% | 172.8만 |
|---|
| 2026.03.16 | ₩7,677 | ₩7,817 | ₩7,543 | ₩7,610 | -0.87% | 124.8만 |
|---|
| 2026.03.13 | ₩7,516 | ₩7,710 | ₩7,476 | ₩7,543 | +0.36% | 98.8만 |
|---|
| 2026.03.12 | ₩7,516 | ₩7,757 | ₩7,436 | ₩7,476 | -0.53% | 140.2만 |
|---|
| 2026.03.11 | ₩8,237 | ₩8,371 | ₩6,909 | ₩7,450 | -9.56% | 884.6만 |
|---|
| 2026.03.10 | ₩7,543 | ₩8,357 | ₩7,543 | ₩8,291 | +9.91% | 314만 |
|---|
| 2026.03.09 | ₩6,929 | ₩7,430 | ₩6,889 | ₩7,423 | +7.13% | 134만 |
|---|
| 2026.03.06 | ₩7,049 | ₩7,196 | ₩6,942 | ₩7,022 | -0.38% | 67.1만 |
|---|
| 2026.03.05 | ₩7,396 | ₩7,650 | ₩7,129 | ₩7,196 | -2.71% | 211.3만 |
|---|
| 2026.03.04 | ₩7,223 | ₩7,530 | ₩7,209 | ₩7,450 | +3.14% | 82.6만 |
|---|
| 2026.03.03 | ₩7,476 | ₩7,516 | ₩6,942 | ₩7,156 | -4.29% | 203만 |
|---|
| 2026.03.02 | ₩7,530 | ₩7,757 | ₩7,450 | ₩7,730 | +2.66% | 67.1만 |
|---|
| 2026.02.27 | ₩7,890 | ₩8,064 | ₩7,703 | ₩7,730 | -2.03% | 80.6만 |
|---|
| 2026.02.26 | ₩8,037 | ₩8,384 | ₩7,890 | ₩7,997 | -0.50% | 86.9만 |
|---|
| 2026.02.25 | ₩7,717 | ₩8,364 | ₩7,643 | ₩8,157 | +5.71% | 194.6만 |
|---|
| 2026.02.24 | ₩7,410 | ₩7,663 | ₩7,236 | ₩7,543 | +1.80% | 59.5만 |
|---|
| 2026.02.23 | ₩7,383 | ₩7,570 | ₩7,276 | ₩7,410 | +0.36% | 50.1만 |
|---|
| 2026.02.20 | ₩7,423 | ₩7,463 | ₩7,249 | ₩7,410 | -0.18% | 30.1만 |
|---|
| 2026.02.19 | ₩7,570 | ₩7,570 | ₩7,289 | ₩7,356 | -2.82% | 68.5만 |
|---|
| 2026.02.18 | ₩7,503 | ₩7,863 | ₩7,503 | ₩7,583 | +1.07% | 77.6만 |
|---|
| 2026.02.17 | ₩7,476 | ₩7,610 | ₩7,476 | ₩7,530 | +0.71% | 21.1만 |
|---|
| 2026.02.13 | ₩7,583 | ₩7,683 | ₩7,394 | ₩7,543 | -0.53% | 48.2만 |
|---|
| 2026.02.12 | ₩7,837 | ₩7,890 | ₩7,490 | ₩7,636 | -2.56% | 56.3만 |
|---|
| 2026.02.11 | ₩8,171 | ₩8,183 | ₩7,650 | ₩7,757 | -5.07% | 71.4만 |
|---|
| 2026.02.10 | ₩8,211 | ₩8,317 | ₩8,070 | ₩8,090 | -1.46% | 53.5만 |
|---|
| 2026.02.09 | ₩7,863 | ₩8,364 | ₩7,857 | ₩8,277 | +5.26% | 142만 |
|---|
| 2026.02.06 | ₩7,636 | ₩7,877 | ₩7,610 | ₩7,823 | +2.45% | 69.7만 |
|---|
| 2026.02.05 | ₩7,276 | ₩7,690 | ₩7,183 | ₩7,503 | +3.12% | 142.4만 |
|---|
| 2026.02.04 | ₩7,797 | ₩8,010 | ₩7,296 | ₩7,383 | -5.31% | 195.3만 |
|---|
| 2026.02.03 | ₩7,783 | ₩7,877 | ₩7,703 | ₩7,823 | +0.51% | 76.2만 |
|---|
| 2026.02.02 | ₩7,810 | ₩7,823 | ₩7,610 | ₩7,730 | -1.03% | 115.6만 |
|---|
| 2026.01.30 | ₩8,130 | ₩8,355 | ₩7,823 | ₩7,850 | -3.45% | 103.1만 |
|---|
| 2026.01.29 | ₩8,277 | ₩8,404 | ₩8,076 | ₩8,251 | -0.32% | 106.3만 |
|---|
| 2026.01.28 | ₩7,823 | ₩8,204 | ₩7,683 | ₩8,130 | +3.92% | 140.7만 |
|---|
| 2026.01.27 | ₩7,810 | ₩7,930 | ₩7,650 | ₩7,757 | -0.68% | 100.1만 |
|---|
| 2026.01.26 | ₩7,663 | ₩7,850 | ₩7,663 | ₩7,730 | +0.87% | 140만 |
|---|
| 2026.01.23 | ₩7,556 | ₩7,823 | ₩7,556 | ₩7,636 | +1.06% | 67.9만 |
|---|
| 2026.01.22 | ₩7,757 | ₩7,843 | ₩7,556 | ₩7,570 | -2.41% | 98.2만 |
|---|
| 2026.01.21 | ₩7,810 | ₩7,944 | ₩7,737 | ₩7,757 | -0.68% | 89.5만 |
|---|
| 2026.01.20 | ₩7,556 | ₩7,870 | ₩7,476 | ₩7,823 | +3.53% | 100.8만 |
|---|
| 2026.01.16 | ₩7,930 | ₩7,930 | ₩7,543 | ₩7,717 | -2.69% | 121.5만 |
|---|
| 2026.01.15 | ₩7,970 | ₩7,984 | ₩7,763 | ₩7,810 | -2.01% | 99.8만 |
|---|
| 2026.01.14 | ₩8,331 | ₩8,371 | ₩7,944 | ₩7,944 | -4.65% | 101.9만 |
|---|
| 2026.01.13 | ₩8,411 | ₩8,464 | ₩8,157 | ₩8,211 | -2.38% | 86.8만 |
|---|
| 2026.01.12 | ₩8,010 | ₩8,638 | ₩7,944 | ₩8,464 | +5.67% | 215.7만 |
|---|
| 2026.01.09 | ₩8,064 | ₩8,082 | ₩7,810 | ₩7,863 | -2.48% | 125.7만 |
|---|
| 2026.01.08 | ₩7,810 | ₩8,197 | ₩7,770 | ₩8,064 | +3.25% | 199.7만 |
|---|
| 2026.01.07 | ₩7,530 | ₩7,743 | ₩7,503 | ₩7,677 | +1.95% | 270.2만 |
|---|
| 2026.01.06 | ₩7,636 | ₩7,770 | ₩7,410 | ₩7,490 | -1.92% | 327.7만 |
|---|
| 2026.01.05 | ₩7,209 | ₩7,863 | ₩7,183 | ₩7,863 | +9.07% | 279.2만 |
|---|
| 2026.01.02 | ₩7,196 | ₩7,383 | ₩7,102 | ₩7,236 | +0.56% | 109.6만 |
|---|
| 2025.12.31 | ₩7,169 | ₩7,209 | ₩6,956 | ₩7,076 | -1.30% | 100.5만 |
|---|
| 2025.12.30 | ₩7,143 | ₩7,436 | ₩7,116 | ₩7,169 | +0.37% | 238.4만 |
|---|
| 2025.12.29 | ₩6,996 | ₩7,143 | ₩6,889 | ₩7,116 | +1.72% | 108.2만 |
|---|
| 2025.12.26 | ₩7,089 | ₩7,209 | ₩7,042 | ₩7,143 | +0.75% | 68.7만 |
|---|
| 2025.12.24 | ₩6,982 | ₩7,143 | ₩6,982 | ₩7,049 | +0.96% | 29.7만 |
|---|
| 2025.12.23 | ₩6,929 | ₩7,129 | ₩6,902 | ₩7,022 | +1.35% | 80.9만 |
|---|
| 2025.12.22 | ₩7,209 | ₩7,229 | ₩6,862 | ₩6,929 | -3.89% | 197.6만 |
|---|
| 2025.12.19 | ₩7,249 | ₩7,369 | ₩7,036 | ₩7,129 | -1.66% | 300.4만 |
|---|
| 2025.12.18 | ₩7,209 | ₩7,603 | ₩7,102 | ₩7,249 | +0.56% | 255.7만 |
|---|
| 2025.12.17 | ₩7,076 | ₩7,570 | ₩7,049 | ₩7,183 | +1.51% | 238만 |
|---|
| 2025.12.16 | ₩6,929 | ₩7,049 | ₩6,909 | ₩6,969 | +0.58% | 137만 |
|---|
| 2025.12.15 | ₩7,183 | ₩7,183 | ₩6,942 | ₩7,009 | -2.42% | 115.4만 |
|---|
| 2025.12.12 | ₩7,089 | ₩7,463 | ₩7,022 | ₩7,223 | +1.88% | 223.9만 |
|---|
| 2025.12.11 | ₩7,076 | ₩7,223 | ₩6,944 | ₩7,022 | -0.75% | 175만 |
|---|
| 2025.12.10 | ₩7,169 | ₩7,329 | ₩7,076 | ₩7,196 | +0.37% | 136.3만 |
|---|
| 2025.12.09 | ₩6,996 | ₩7,196 | ₩6,956 | ₩7,116 | +1.72% | 173.3만 |
|---|
| 2025.12.08 | ₩7,143 | ₩7,156 | ₩6,862 | ₩7,062 | -1.12% | 154.4만 |
|---|
| 2025.12.05 | ₩7,143 | ₩7,183 | ₩6,835 | ₩7,089 | -0.75% | 174.5만 |
|---|
| 2025.12.04 | ₩6,555 | ₩7,383 | ₩6,555 | ₩7,129 | +8.76% | 349.9만 |
|---|
| 2025.12.03 | ₩6,408 | ₩6,608 | ₩6,301 | ₩6,555 | +2.29% | 123.5만 |
|---|
| 2025.12.02 | ₩6,101 | ₩6,502 | ₩6,061 | ₩6,502 | +6.56% | 160.8만 |
|---|
| 2025.12.01 | ₩6,048 | ₩6,128 | ₩5,834 | ₩6,115 | +1.10% | 108.2만 |
|---|
| 2025.11.28 | ₩5,968 | ₩6,161 | ₩5,914 | ₩6,061 | +1.57% | 125.2만 |
|---|
| 2025.11.26 | ₩5,674 | ₩5,994 | ₩5,647 | ₩5,968 | +5.18% | 134.5만 |
|---|
| 2025.11.25 | ₩5,554 | ₩5,674 | ₩5,527 | ₩5,647 | +1.68% | 165.2만 |
|---|
| 2025.11.24 | ₩5,607 | ₩5,754 | ₩5,454 | ₩5,487 | -2.14% | 124.9만 |
|---|
| 2025.11.21 | ₩5,487 | ₩5,834 | ₩5,411 | ₩5,474 | -0.24% | 179.6만 |
|---|
| 2025.11.20 | ₩5,874 | ₩5,941 | ₩5,380 | ₩5,434 | -7.50% | 411.9만 |
|---|
| 2025.11.19 | ₩5,327 | ₩5,467 | ₩5,313 | ₩5,380 | +1.00% | 196.4만 |
|---|
| 2025.11.18 | ₩5,340 | ₩5,407 | ₩5,287 | ₩5,367 | +0.50% | 153.3만 |
|---|
| 2025.11.17 | ₩5,447 | ₩5,520 | ₩5,313 | ₩5,380 | -1.23% | 87.6만 |
|---|
| 2025.11.14 | ₩5,380 | ₩5,567 | ₩5,380 | ₩5,487 | +1.99% | 77.4만 |
|---|
| 2025.11.13 | ₩5,661 | ₩5,674 | ₩5,414 | ₩5,474 | -3.30% | 90.9만 |
|---|
| 2025.11.12 | ₩5,661 | ₩5,767 | ₩5,607 | ₩5,607 | -0.94% | 116.8만 |
|---|
| 2025.11.11 | ₩5,420 | ₩5,848 | ₩5,407 | ₩5,527 | +1.97% | 144.1만 |
|---|
| 2025.11.10 | ₩5,354 | ₩5,514 | ₩5,313 | ₩5,380 | +0.50% | 119.9만 |
|---|
| 2025.11.07 | ₩5,153 | ₩5,340 | ₩5,140 | ₩5,273 | +2.33% | 79.3만 |
|---|
| 2025.11.06 | ₩5,247 | ₩5,300 | ₩5,120 | ₩5,207 | -0.76% | 82.7만 |
|---|
| 2025.11.05 | ₩5,153 | ₩5,320 | ₩5,140 | ₩5,207 | +1.04% | 94.9만 |
|---|
| 2025.11.04 | ₩5,167 | ₩5,260 | ₩5,053 | ₩5,127 | -0.78% | 184.9만 |
|---|
| 2025.11.03 | ₩5,207 | ₩5,420 | ₩5,207 | ₩5,287 | +1.54% | 134.4만 |
|---|
| 2025.10.31 | ₩5,046 | ₩5,220 | ₩5,013 | ₩5,167 | +2.38% | 193.3만 |
|---|
| 2025.10.30 | ₩5,100 | ₩5,233 | ₩4,886 | ₩5,006 | -1.83% | 230.6만 |
|---|
| 2025.10.29 | ₩5,273 | ₩5,400 | ₩5,087 | ₩5,100 | -3.29% | 106.9만 |
|---|
| 2025.10.28 | ₩5,607 | ₩5,641 | ₩5,160 | ₩5,220 | -6.90% | 169.1만 |
|---|
| 2025.10.27 | ₩5,554 | ₩5,807 | ₩5,540 | ₩5,567 | +0.24% | 195.6만 |
|---|
| 2025.10.24 | ₩5,420 | ₩5,547 | ₩5,380 | ₩5,460 | +0.74% | 116.2만 |
|---|
| 2025.10.23 | ₩5,380 | ₩5,483 | ₩5,340 | ₩5,407 | +0.50% | 96만 |
|---|
| 2025.10.22 | ₩5,340 | ₩5,499 | ₩5,300 | ₩5,394 | +1.00% | 133.2만 |
|---|
| 2025.10.21 | ₩5,367 | ₩5,367 | ₩5,207 | ₩5,340 | -0.50% | 64.2만 |
|---|
| 2025.10.20 | ₩5,193 | ₩5,394 | ₩5,193 | ₩5,354 | +3.08% | 81.9만 |
|---|
| 2025.10.17 | ₩5,073 | ₩5,340 | ₩5,046 | ₩5,153 | +1.58% | 64.9만 |
|---|
| 2025.10.16 | ₩5,447 | ₩5,527 | ₩5,073 | ₩5,073 | -6.86% | 318.1만 |
|---|
| 2025.10.15 | ₩5,420 | ₩5,514 | ₩5,367 | ₩5,420 | 0.00% | 168.2만 |
|---|
| 2025.10.14 | ₩5,140 | ₩5,554 | ₩5,046 | ₩5,394 | +4.94% | 201.3만 |
|---|
| 2025.10.13 | ₩5,247 | ₩5,407 | ₩5,107 | ₩5,260 | +0.25% | 173.2만 |
|---|
| 2025.10.10 | ₩5,607 | ₩5,674 | ₩4,953 | ₩5,006 | -10.71% | 327.6만 |
|---|
