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 | ₩4,965 | ₩5,031 | ₩4,911 | ₩5,018 | +1.08% | 69.2만 |
| 2026.10.08 | ₩4,965 | ₩4,978 | ₩4,925 | ₩4,938 | -0.54% | 29.9만 |
| 2026.10.07 | ₩4,965 | ₩5,005 | ₩4,945 | ₩4,978 | +0.27% | 19.3만 |
| 2026.10.06 | ₩5,018 | ₩5,071 | ₩5,006 | ₩5,018 | 0.00% | 32.6만 |
| 2026.10.05 | ₩4,858 | ₩5,071 | ₩4,844 | ₩5,018 | +3.30% | 42.4만 |
| 2026.10.02 | ₩4,965 | ₩5,011 | ₩4,844 | ₩4,858 | -2.15% | 34.5만 |
| 2026.10.01 | ₩4,991 | ₩5,025 | ₩4,925 | ₩4,938 | -1.07% | 47.4만 |
| 2026.09.30 | ₩5,111 | ₩5,111 | ₩4,978 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,978 |
| -2.61% |
| 55.9만 |
| 2026.09.29 | ₩5,125 | ₩5,205 | ₩5,045 | ₩5,071 | -1.04% | 47.6만 |
|---|
| 2026.09.28 | ₩5,258 | ₩5,272 | ₩5,138 | ₩5,138 | -2.28% | 43.2만 |
|---|
| 2026.09.25 | ₩5,272 | ₩5,378 | ₩5,205 | ₩5,258 | -0.25% | 35.5만 |
|---|
| 2026.09.24 | ₩5,285 | ₩5,358 | ₩5,245 | ₩5,245 | -0.76% | 47.8만 |
|---|
| 2026.09.23 | ₩5,325 | ₩5,358 | ₩5,285 | ₩5,312 | -0.25% | 35.1만 |
|---|
| 2026.09.22 | ₩5,338 | ₩5,425 | ₩5,285 | ₩5,378 | +0.75% | 59.9만 |
|---|
| 2026.09.21 | ₩5,231 | ₩5,314 | ₩5,185 | ₩5,258 | +0.51% | 152.1만 |
|---|
| 2026.09.18 | ₩5,285 | ₩5,298 | ₩5,231 | ₩5,231 | -1.01% | 63.2만 |
|---|
| 2026.09.17 | ₩5,272 | ₩5,325 | ₩5,258 | ₩5,258 | -0.25% | 23.8만 |
|---|
| 2026.09.16 | ₩5,272 | ₩5,325 | ₩5,218 | ₩5,272 | 0.00% | 36만 |
|---|
| 2026.09.15 | ₩5,231 | ₩5,292 | ₩5,205 | ₩5,218 | -0.26% | 61.5만 |
|---|
| 2026.09.14 | ₩5,285 | ₩5,378 | ₩5,272 | ₩5,285 | 0.00% | 36.4만 |
|---|
| 2026.09.11 | ₩5,338 | ₩5,338 | ₩5,205 | ₩5,298 | -0.75% | 51.8만 |
|---|
| 2026.09.10 | ₩5,392 | ₩5,438 | ₩5,272 | ₩5,312 | -1.49% | 48.6만 |
|---|
| 2026.09.09 | ₩5,432 | ₩5,445 | ₩5,365 | ₩5,392 | -0.74% | 71.6만 |
|---|
| 2026.09.08 | ₩5,498 | ₩5,572 | ₩5,390 | ₩5,432 | -1.21% | 50만 |
|---|
| 2026.09.04 | ₩5,525 | ₩5,712 | ₩5,525 | ₩5,578 | +0.97% | 92.6만 |
|---|
| 2026.09.03 | ₩5,605 | ₩5,692 | ₩5,498 | ₩5,578 | -0.48% | 97.7만 |
|---|
| 2026.09.02 | ₩5,512 | ₩5,672 | ₩5,458 | ₩5,618 | +1.94% | 93.4만 |
|---|
| 2026.09.01 | ₩5,432 | ₩5,592 | ₩5,392 | ₩5,525 | +1.72% | 63.5만 |
|---|
| 2026.08.31 | ₩5,392 | ₩5,498 | ₩5,358 | ₩5,498 | +1.98% | 90.2만 |
|---|
| 2026.08.28 | ₩5,298 | ₩5,412 | ₩5,258 | ₩5,392 | +1.76% | 55.9만 |
|---|
| 2026.08.27 | ₩5,365 | ₩5,392 | ₩5,231 | ₩5,298 | -1.24% | 117.3만 |
|---|
| 2026.08.26 | ₩5,312 | ₩5,378 | ₩5,205 | ₩5,338 | +0.50% | 160.8만 |
|---|
| 2026.08.25 | ₩5,472 | ₩5,492 | ₩5,151 | ₩5,258 | -3.90% | 143.8만 |
|---|
| 2026.08.24 | ₩5,512 | ₩5,605 | ₩5,458 | ₩5,458 | -0.97% | 187.1만 |
|---|
| 2026.08.21 | ₩5,565 | ₩5,605 | ₩5,465 | ₩5,552 | -0.24% | 132.7만 |
|---|
| 2026.08.20 | ₩5,605 | ₩5,725 | ₩5,365 | ₩5,445 | -2.86% | 558.9만 |
|---|
| 2026.08.19 | ₩5,992 | ₩6,139 | ₩5,872 | ₩6,126 | +2.23% | 138.9만 |
|---|
| 2026.08.18 | ₩6,059 | ₩6,079 | ₩5,879 | ₩5,939 | -1.98% | 63.1만 |
|---|
| 2026.08.17 | ₩6,139 | ₩6,186 | ₩5,992 | ₩6,086 | -0.87% | 129만 |
|---|
| 2026.08.14 | ₩6,086 | ₩6,146 | ₩5,965 | ₩6,072 | -0.22% | 39.9만 |
|---|
| 2026.08.13 | ₩5,925 | ₩6,286 | ₩5,925 | ₩6,139 | +3.60% | 113.1만 |
|---|
| 2026.08.12 | ₩5,939 | ₩6,086 | ₩5,925 | ₩5,952 | +0.22% | 51.3만 |
|---|
| 2026.08.11 | ₩6,046 | ₩6,046 | ₩5,795 | ₩5,952 | -1.55% | 83만 |
|---|
| 2026.08.10 | ₩6,086 | ₩6,246 | ₩6,046 | ₩6,072 | -0.22% | 79.4만 |
|---|
| 2026.08.07 | ₩5,939 | ₩6,072 | ₩5,912 | ₩6,072 | +2.25% | 57.2만 |
|---|
| 2026.08.06 | ₩5,779 | ₩5,919 | ₩5,605 | ₩5,885 | +1.85% | 69.1만 |
|---|
| 2026.08.05 | ₩5,538 | ₩5,819 | ₩5,525 | ₩5,819 | +5.06% | 83.5만 |
|---|
| 2026.08.04 | ₩5,645 | ₩5,712 | ₩5,498 | ₩5,525 | -2.13% | 40.2만 |
|---|
| 2026.08.03 | ₩5,712 | ₩5,779 | ₩5,432 | ₩5,685 | -0.47% | 149.7만 |
|---|
| 2026.07.31 | ₩5,552 | ₩5,715 | ₩5,552 | ₩5,659 | +1.92% | 65.4만 |
|---|
| 2026.07.30 | ₩5,605 | ₩5,712 | ₩5,465 | ₩5,565 | -0.71% | 124.3만 |
|---|
| 2026.07.29 | ₩5,819 | ₩5,872 | ₩5,585 | ₩5,645 | -2.98% | 119.9만 |
|---|
| 2026.07.28 | ₩5,512 | ₩5,799 | ₩5,512 | ₩5,779 | +4.84% | 206.7만 |
|---|
| 2026.07.27 | ₩5,245 | ₩5,512 | ₩5,191 | ₩5,498 | +4.83% | 49.6만 |
|---|
| 2026.07.24 | ₩5,031 | ₩5,211 | ₩5,011 | ₩5,178 | +2.92% | 181.6만 |
|---|
| 2026.07.23 | ₩5,058 | ₩5,191 | ₩5,018 | ₩5,071 | +0.26% | 54만 |
|---|
| 2026.07.22 | ₩5,205 | ₩5,258 | ₩5,098 | ₩5,111 | -1.79% | 31.6만 |
|---|
| 2026.07.21 | ₩5,151 | ₩5,305 | ₩5,151 | ₩5,258 | +2.07% | 50.8만 |
|---|
| 2026.07.20 | ₩5,231 | ₩5,245 | ₩5,031 | ₩5,071 | -3.06% | 39.5만 |
|---|
| 2026.07.17 | ₩5,472 | ₩5,472 | ₩5,111 | ₩5,165 | -5.61% | 56.5만 |
|---|
| 2026.07.16 | ₩5,418 | ₩5,772 | ₩5,365 | ₩5,485 | +1.23% | 230.2만 |
|---|
| 2026.07.15 | ₩5,338 | ₩5,472 | ₩5,292 | ₩5,352 | +0.25% | 85.5만 |
|---|
| 2026.07.14 | ₩5,352 | ₩5,365 | ₩5,238 | ₩5,258 | -1.75% | 33.9만 |
|---|
| 2026.07.13 | ₩5,285 | ₩5,378 | ₩5,272 | ₩5,312 | +0.51% | 60.4만 |
|---|
| 2026.07.10 | ₩5,418 | ₩5,512 | ₩5,258 | ₩5,272 | -2.71% | 43.5만 |
|---|
| 2026.07.09 | ₩5,418 | ₩5,492 | ₩5,298 | ₩5,352 | -1.23% | 74.4만 |
|---|
| 2026.07.08 | ₩5,365 | ₩5,525 | ₩5,352 | ₩5,458 | +1.74% | 118.8만 |
|---|
| 2026.07.07 | ₩5,352 | ₩5,432 | ₩5,286 | ₩5,365 | +0.25% | 88.1만 |
|---|
| 2026.07.06 | ₩5,365 | ₩5,405 | ₩5,258 | ₩5,338 | -0.50% | 45.9만 |
|---|
| 2026.07.02 | ₩5,365 | ₩5,458 | ₩5,205 | ₩5,298 | -1.24% | 61.5만 |
|---|
| 2026.07.01 | ₩5,151 | ₩5,518 | ₩5,151 | ₩5,445 | +5.70% | 107.2만 |
|---|
| 2026.06.30 | ₩5,325 | ₩5,352 | ₩5,098 | ₩5,165 | -3.01% | 67.7만 |
|---|
| 2026.06.29 | ₩5,151 | ₩5,472 | ₩5,151 | ₩5,365 | +4.15% | 109.8만 |
|---|
| 2026.06.26 | ₩4,938 | ₩5,151 | ₩4,938 | ₩5,151 | +4.32% | 117.5만 |
|---|
| 2026.06.25 | ₩4,978 | ₩5,125 | ₩4,951 | ₩4,965 | -0.27% | 81만 |
|---|
| 2026.06.24 | ₩4,791 | ₩5,131 | ₩4,764 | ₩5,045 | +5.29% | 94.3만 |
|---|
| 2026.06.23 | ₩4,778 | ₩4,858 | ₩4,675 | ₩4,831 | +1.12% | 103.1만 |
|---|
| 2026.06.22 | ₩5,205 | ₩5,207 | ₩4,798 | ₩4,871 | -6.41% | 361만 |
|---|
| 2026.06.18 | ₩5,272 | ₩5,338 | ₩5,098 | ₩5,231 | -0.76% | 93.8만 |
|---|
| 2026.06.17 | ₩5,365 | ₩5,465 | ₩5,272 | ₩5,298 | -1.24% | 100.3만 |
|---|
| 2026.06.16 | ₩5,325 | ₩5,432 | ₩5,325 | ₩5,352 | +0.50% | 42만 |
|---|
| 2026.06.15 | ₩5,405 | ₩5,512 | ₩5,338 | ₩5,378 | -0.49% | 45.7만 |
|---|
| 2026.06.12 | ₩5,552 | ₩5,605 | ₩5,205 | ₩5,245 | -5.53% | 180.6만 |
|---|
| 2026.06.11 | ₩5,338 | ₩5,552 | ₩5,285 | ₩5,498 | +3.00% | 78.9만 |
|---|
| 2026.06.10 | ₩5,405 | ₩5,452 | ₩5,238 | ₩5,325 | -1.48% | 88.1만 |
|---|
| 2026.06.09 | ₩5,525 | ₩5,625 | ₩5,318 | ₩5,445 | -1.45% | 89.1만 |
|---|
| 2026.06.08 | ₩5,512 | ₩5,578 | ₩5,432 | ₩5,498 | -0.24% | 95만 |
|---|
| 2026.06.05 | ₩5,779 | ₩5,844 | ₩5,392 | ₩5,418 | -6.24% | 116.9만 |
|---|
| 2026.06.04 | ₩5,845 | ₩5,912 | ₩5,752 | ₩5,805 | -0.68% | 83.2만 |
|---|
| 2026.06.03 | ₩6,032 | ₩6,046 | ₩5,819 | ₩5,832 | -3.32% | 72.6만 |
|---|
| 2026.06.02 | ₩6,353 | ₩6,419 | ₩6,112 | ₩6,112 | -3.78% | 118.4만 |
|---|
| 2026.06.01 | ₩6,232 | ₩6,373 | ₩6,156 | ₩6,192 | -0.64% | 112.4만 |
|---|
| 2026.05.29 | ₩6,246 | ₩6,353 | ₩6,139 | ₩6,206 | -0.64% | 135.5만 |
|---|
| 2026.05.28 | ₩6,259 | ₩6,526 | ₩6,139 | ₩6,179 | -1.28% | 204.1만 |
|---|
| 2026.05.27 | ₩6,192 | ₩6,506 | ₩6,192 | ₩6,339 | +2.37% | 140.3만 |
|---|
| 2026.05.26 | ₩6,272 | ₩6,606 | ₩6,272 | ₩6,286 | +0.21% | 102.9만 |
|---|
| 2026.05.22 | ₩6,006 | ₩6,399 | ₩5,939 | ₩6,246 | +4.00% | 311.5만 |
|---|
| 2026.05.21 | ₩6,673 | ₩6,900 | ₩6,539 | ₩6,579 | -1.40% | 150만 |
|---|
| 2026.05.20 | ₩6,566 | ₩6,940 | ₩6,019 | ₩6,913 | +5.28% | 403.5만 |
|---|
| 2026.05.19 | ₩6,366 | ₩6,820 | ₩5,872 | ₩6,699 | +5.24% | 374.5만 |
|---|
| 2026.05.18 | ₩5,872 | ₩6,166 | ₩5,872 | ₩6,006 | +2.27% | 105.1만 |
|---|
| 2026.05.15 | ₩5,872 | ₩5,972 | ₩5,739 | ₩5,765 | -1.82% | 68.6만 |
|---|
| 2026.05.14 | ₩6,192 | ₩6,206 | ₩5,945 | ₩6,006 | -3.02% | 89.1만 |
|---|
| 2026.05.13 | ₩6,166 | ₩6,366 | ₩6,099 | ₩6,299 | +2.16% | 94.2만 |
|---|
| 2026.05.12 | ₩6,246 | ₩6,319 | ₩6,099 | ₩6,152 | -1.50% | 62.3만 |
|---|
| 2026.05.11 | ₩6,433 | ₩6,439 | ₩6,179 | ₩6,272 | -2.49% | 86.7만 |
|---|
| 2026.05.08 | ₩6,112 | ₩6,393 | ₩6,099 | ₩6,366 | +4.15% | 89.3만 |
|---|
| 2026.05.07 | ₩5,925 | ₩6,092 | ₩5,899 | ₩6,006 | +1.35% | 80.8만 |
|---|
| 2026.05.06 | ₩5,992 | ₩6,046 | ₩5,845 | ₩5,872 | -2.00% | 64.2만 |
|---|
| 2026.05.05 | ₩5,805 | ₩5,925 | ₩5,792 | ₩5,885 | +1.38% | 31.8만 |
|---|
| 2026.05.04 | ₩5,912 | ₩5,925 | ₩5,752 | ₩5,765 | -2.48% | 51만 |
|---|
| 2026.05.01 | ₩6,006 | ₩6,059 | ₩5,872 | ₩5,912 | -1.56% | 48.6만 |
|---|
| 2026.04.30 | ₩5,965 | ₩6,019 | ₩5,812 | ₩6,019 | +0.89% | 65.6만 |
|---|
| 2026.04.29 | ₩6,006 | ₩6,179 | ₩5,859 | ₩5,872 | -2.22% | 55.6만 |
|---|
| 2026.04.28 | ₩6,072 | ₩6,086 | ₩5,885 | ₩5,979 | -1.54% | 52.2만 |
|---|
| 2026.04.27 | ₩6,366 | ₩6,406 | ₩6,090 | ₩6,139 | -3.56% | 45.7만 |
|---|
| 2026.04.24 | ₩6,232 | ₩6,406 | ₩6,112 | ₩6,379 | +2.36% | 80.9만 |
|---|
| 2026.04.23 | ₩6,259 | ₩6,267 | ₩6,052 | ₩6,232 | -0.43% | 108.5만 |
|---|
| 2026.04.22 | ₩6,339 | ₩6,499 | ₩6,272 | ₩6,312 | -0.42% | 83.6만 |
|---|
| 2026.04.21 | ₩6,526 | ₩6,646 | ₩6,259 | ₩6,312 | -3.27% | 74만 |
|---|
| 2026.04.20 | ₩6,659 | ₩6,860 | ₩6,513 | ₩6,539 | -1.80% | 58.8만 |
|---|
| 2026.04.17 | ₩6,726 | ₩6,940 | ₩6,699 | ₩6,753 | +0.40% | 67.2만 |
|---|
| 2026.04.16 | ₩6,526 | ₩6,713 | ₩6,526 | ₩6,606 | +1.23% | 57.5만 |
|---|
| 2026.04.15 | ₩6,366 | ₩6,606 | ₩6,366 | ₩6,513 | +2.31% | 73.2만 |
|---|
| 2026.04.14 | ₩6,366 | ₩6,473 | ₩6,272 | ₩6,393 | +0.42% | 87만 |
|---|
| 2026.04.13 | ₩5,952 | ₩6,310 | ₩5,907 | ₩6,272 | +5.38% | 66.3만 |
|---|
| 2026.04.10 | ₩6,126 | ₩6,192 | ₩5,912 | ₩5,952 | -2.83% | 123.4만 |
|---|
| 2026.04.09 | ₩6,059 | ₩6,179 | ₩5,939 | ₩6,086 | +0.44% | 68.5만 |
|---|
| 2026.04.08 | ₩6,299 | ₩6,351 | ₩6,139 | ₩6,192 | -1.69% | 62.8만 |
|---|
| 2026.04.07 | ₩5,952 | ₩6,086 | ₩5,752 | ₩5,845 | -1.79% | 45.3만 |
|---|
| 2026.04.06 | ₩5,779 | ₩6,166 | ₩5,779 | ₩5,965 | +3.23% | 56만 |
|---|
| 2026.04.02 | ₩6,019 | ₩6,218 | ₩5,805 | ₩5,899 | -2.00% | 100.1만 |
|---|
| 2026.04.01 | ₩6,312 | ₩6,406 | ₩6,192 | ₩6,246 | -1.06% | 126.3만 |
|---|
| 2026.03.31 | ₩6,259 | ₩6,326 | ₩6,086 | ₩6,259 | 0.00% | 121.6만 |
|---|
| 2026.03.30 | ₩6,406 | ₩6,486 | ₩6,192 | ₩6,259 | -2.29% | 93.5만 |
|---|
| 2026.03.27 | ₩6,606 | ₩6,606 | ₩6,339 | ₩6,419 | -2.83% | 102.8만 |
|---|
| 2026.03.26 | ₩6,740 | ₩6,846 | ₩6,553 | ₩6,579 | -2.38% | 55.4만 |
|---|
| 2026.03.25 | ₩6,873 | ₩7,006 | ₩6,740 | ₩6,820 | -0.78% | 52.9만 |
|---|
| 2026.03.24 | ₩6,633 | ₩6,780 | ₩6,499 | ₩6,740 | +1.61% | 72.2만 |
|---|
| 2026.03.23 | ₩6,566 | ₩6,760 | ₩6,486 | ₩6,686 | +1.83% | 172.2만 |
|---|
| 2026.03.20 | ₩6,833 | ₩6,860 | ₩6,379 | ₩6,473 | -5.27% | 164.9만 |
|---|
| 2026.03.19 | ₩6,940 | ₩6,980 | ₩6,593 | ₩6,860 | -1.15% | 180.9만 |
|---|
| 2026.03.18 | ₩7,340 | ₩7,447 | ₩7,167 | ₩7,193 | -2.00% | 198.5만 |
|---|
| 2026.03.17 | ₩7,560 | ₩7,620 | ₩7,207 | ₩7,247 | -4.15% | 172.8만 |
|---|
| 2026.03.16 | ₩7,674 | ₩7,814 | ₩7,540 | ₩7,607 | -0.87% | 124.8만 |
|---|
| 2026.03.13 | ₩7,514 | ₩7,707 | ₩7,474 | ₩7,540 | +0.36% | 98.8만 |
|---|
| 2026.03.12 | ₩7,514 | ₩7,754 | ₩7,433 | ₩7,474 | -0.53% | 140.2만 |
|---|
| 2026.03.11 | ₩8,234 | ₩8,368 | ₩6,906 | ₩7,447 | -9.56% | 884.6만 |
|---|
| 2026.03.10 | ₩7,540 | ₩8,354 | ₩7,540 | ₩8,288 | +9.91% | 314만 |
|---|
| 2026.03.09 | ₩6,926 | ₩7,427 | ₩6,886 | ₩7,420 | +7.13% | 134만 |
|---|
| 2026.03.06 | ₩7,046 | ₩7,193 | ₩6,940 | ₩7,020 | -0.38% | 67.1만 |
|---|
| 2026.03.05 | ₩7,393 | ₩7,647 | ₩7,127 | ₩7,193 | -2.71% | 211.3만 |
|---|
| 2026.03.04 | ₩7,220 | ₩7,527 | ₩7,207 | ₩7,447 | +3.14% | 82.6만 |
|---|
| 2026.03.03 | ₩7,474 | ₩7,514 | ₩6,940 | ₩7,153 | -4.29% | 203만 |
|---|
| 2026.03.02 | ₩7,527 | ₩7,754 | ₩7,447 | ₩7,727 | +2.66% | 67.1만 |
|---|
| 2026.02.27 | ₩7,887 | ₩8,061 | ₩7,700 | ₩7,727 | -2.03% | 80.6만 |
|---|
| 2026.02.26 | ₩8,034 | ₩8,381 | ₩7,887 | ₩7,994 | -0.50% | 86.9만 |
|---|
| 2026.02.25 | ₩7,714 | ₩8,361 | ₩7,640 | ₩8,154 | +5.71% | 194.6만 |
|---|
| 2026.02.24 | ₩7,407 | ₩7,660 | ₩7,233 | ₩7,540 | +1.80% | 59.5만 |
|---|
| 2026.02.23 | ₩7,380 | ₩7,567 | ₩7,273 | ₩7,407 | +0.36% | 50.1만 |
|---|
| 2026.02.20 | ₩7,420 | ₩7,460 | ₩7,247 | ₩7,407 | -0.18% | 30.1만 |
|---|
| 2026.02.19 | ₩7,567 | ₩7,567 | ₩7,287 | ₩7,353 | -2.82% | 68.5만 |
|---|
| 2026.02.18 | ₩7,500 | ₩7,861 | ₩7,500 | ₩7,580 | +1.07% | 77.6만 |
|---|
| 2026.02.17 | ₩7,474 | ₩7,607 | ₩7,474 | ₩7,527 | +0.71% | 21.1만 |
|---|
| 2026.02.13 | ₩7,580 | ₩7,680 | ₩7,391 | ₩7,540 | -0.53% | 48.2만 |
|---|
| 2026.02.12 | ₩7,834 | ₩7,887 | ₩7,487 | ₩7,634 | -2.56% | 56.3만 |
|---|
| 2026.02.11 | ₩8,168 | ₩8,180 | ₩7,647 | ₩7,754 | -5.07% | 71.4만 |
|---|
| 2026.02.10 | ₩8,208 | ₩8,314 | ₩8,067 | ₩8,087 | -1.46% | 53.5만 |
|---|
| 2026.02.09 | ₩7,861 | ₩8,361 | ₩7,854 | ₩8,274 | +5.26% | 142만 |
|---|
| 2026.02.06 | ₩7,634 | ₩7,874 | ₩7,607 | ₩7,821 | +2.45% | 69.7만 |
|---|
| 2026.02.05 | ₩7,273 | ₩7,687 | ₩7,180 | ₩7,500 | +3.12% | 142.4만 |
|---|
| 2026.02.04 | ₩7,794 | ₩8,007 | ₩7,293 | ₩7,380 | -5.31% | 195.3만 |
|---|
| 2026.02.03 | ₩7,780 | ₩7,874 | ₩7,700 | ₩7,821 | +0.51% | 76.2만 |
|---|
| 2026.02.02 | ₩7,807 | ₩7,821 | ₩7,607 | ₩7,727 | -1.03% | 115.6만 |
|---|
| 2026.01.30 | ₩8,127 | ₩8,352 | ₩7,821 | ₩7,847 | -3.45% | 103.1만 |
|---|
| 2026.01.29 | ₩8,274 | ₩8,401 | ₩8,073 | ₩8,248 | -0.32% | 106.3만 |
|---|
| 2026.01.28 | ₩7,821 | ₩8,201 | ₩7,680 | ₩8,127 | +3.92% | 140.7만 |
|---|
| 2026.01.27 | ₩7,807 | ₩7,927 | ₩7,647 | ₩7,754 | -0.68% | 100.1만 |
|---|
| 2026.01.26 | ₩7,660 | ₩7,847 | ₩7,660 | ₩7,727 | +0.87% | 140만 |
|---|
| 2026.01.23 | ₩7,554 | ₩7,821 | ₩7,554 | ₩7,634 | +1.06% | 67.9만 |
|---|
| 2026.01.22 | ₩7,754 | ₩7,841 | ₩7,554 | ₩7,567 | -2.41% | 98.2만 |
|---|
| 2026.01.21 | ₩7,807 | ₩7,941 | ₩7,734 | ₩7,754 | -0.68% | 89.5만 |
|---|
| 2026.01.20 | ₩7,554 | ₩7,867 | ₩7,474 | ₩7,821 | +3.53% | 100.8만 |
|---|
| 2026.01.16 | ₩7,927 | ₩7,927 | ₩7,540 | ₩7,714 | -2.69% | 121.5만 |
|---|
| 2026.01.15 | ₩7,967 | ₩7,981 | ₩7,760 | ₩7,807 | -2.01% | 99.8만 |
|---|
| 2026.01.14 | ₩8,328 | ₩8,368 | ₩7,941 | ₩7,941 | -4.65% | 101.9만 |
|---|
| 2026.01.13 | ₩8,408 | ₩8,461 | ₩8,154 | ₩8,208 | -2.38% | 86.8만 |
|---|
| 2026.01.12 | ₩8,007 | ₩8,635 | ₩7,941 | ₩8,461 | +5.67% | 215.7만 |
|---|
| 2026.01.09 | ₩8,061 | ₩8,079 | ₩7,807 | ₩7,861 | -2.48% | 125.7만 |
|---|
| 2026.01.08 | ₩7,807 | ₩8,194 | ₩7,767 | ₩8,061 | +3.25% | 199.7만 |
|---|
| 2026.01.07 | ₩7,527 | ₩7,740 | ₩7,500 | ₩7,674 | +1.95% | 270.2만 |
|---|
| 2026.01.06 | ₩7,634 | ₩7,767 | ₩7,407 | ₩7,487 | -1.92% | 327.7만 |
|---|
| 2026.01.05 | ₩7,207 | ₩7,861 | ₩7,180 | ₩7,861 | +9.07% | 279.2만 |
|---|
| 2026.01.02 | ₩7,193 | ₩7,380 | ₩7,100 | ₩7,233 | +0.56% | 109.6만 |
|---|
| 2025.12.31 | ₩7,167 | ₩7,207 | ₩6,953 | ₩7,073 | -1.30% | 100.5만 |
|---|
| 2025.12.30 | ₩7,140 | ₩7,433 | ₩7,113 | ₩7,167 | +0.37% | 238.4만 |
|---|
| 2025.12.29 | ₩6,993 | ₩7,140 | ₩6,886 | ₩7,113 | +1.72% | 108.2만 |
|---|
| 2025.12.26 | ₩7,087 | ₩7,207 | ₩7,040 | ₩7,140 | +0.75% | 68.7만 |
|---|
| 2025.12.24 | ₩6,980 | ₩7,140 | ₩6,980 | ₩7,046 | +0.96% | 29.7만 |
|---|
| 2025.12.23 | ₩6,926 | ₩7,127 | ₩6,900 | ₩7,020 | +1.35% | 80.9만 |
|---|
| 2025.12.22 | ₩7,207 | ₩7,227 | ₩6,860 | ₩6,926 | -3.89% | 197.6만 |
|---|
| 2025.12.19 | ₩7,247 | ₩7,367 | ₩7,033 | ₩7,127 | -1.66% | 300.4만 |
|---|
| 2025.12.18 | ₩7,207 | ₩7,600 | ₩7,100 | ₩7,247 | +0.56% | 255.7만 |
|---|
| 2025.12.17 | ₩7,073 | ₩7,567 | ₩7,046 | ₩7,180 | +1.51% | 238만 |
|---|
| 2025.12.16 | ₩6,926 | ₩7,046 | ₩6,906 | ₩6,966 | +0.58% | 137만 |
|---|
| 2025.12.15 | ₩7,180 | ₩7,180 | ₩6,940 | ₩7,006 | -2.42% | 115.4만 |
|---|
| 2025.12.12 | ₩7,087 | ₩7,460 | ₩7,020 | ₩7,220 | +1.88% | 223.9만 |
|---|
| 2025.12.11 | ₩7,073 | ₩7,220 | ₩6,941 | ₩7,020 | -0.75% | 175만 |
|---|
| 2025.12.10 | ₩7,167 | ₩7,327 | ₩7,073 | ₩7,193 | +0.37% | 136.3만 |
|---|
| 2025.12.09 | ₩6,993 | ₩7,193 | ₩6,953 | ₩7,113 | +1.72% | 173.3만 |
|---|
| 2025.12.08 | ₩7,140 | ₩7,153 | ₩6,860 | ₩7,060 | -1.12% | 154.4만 |
|---|
| 2025.12.05 | ₩7,140 | ₩7,180 | ₩6,833 | ₩7,087 | -0.75% | 174.5만 |
|---|
| 2025.12.04 | ₩6,553 | ₩7,380 | ₩6,553 | ₩7,127 | +8.76% | 349.9만 |
|---|
| 2025.12.03 | ₩6,406 | ₩6,606 | ₩6,299 | ₩6,553 | +2.29% | 123.5만 |
|---|
| 2025.12.02 | ₩6,099 | ₩6,499 | ₩6,059 | ₩6,499 | +6.56% | 160.8만 |
|---|
| 2025.12.01 | ₩6,046 | ₩6,126 | ₩5,832 | ₩6,112 | +1.10% | 108.2만 |
|---|
| 2025.11.28 | ₩5,965 | ₩6,159 | ₩5,912 | ₩6,059 | +1.57% | 125.2만 |
|---|
| 2025.11.26 | ₩5,672 | ₩5,992 | ₩5,645 | ₩5,965 | +5.18% | 134.5만 |
|---|
| 2025.11.25 | ₩5,552 | ₩5,672 | ₩5,525 | ₩5,645 | +1.68% | 165.2만 |
|---|
| 2025.11.24 | ₩5,605 | ₩5,752 | ₩5,452 | ₩5,485 | -2.14% | 124.9만 |
|---|
| 2025.11.21 | ₩5,485 | ₩5,832 | ₩5,409 | ₩5,472 | -0.24% | 179.6만 |
|---|
| 2025.11.20 | ₩5,872 | ₩5,939 | ₩5,378 | ₩5,432 | -7.50% | 411.9만 |
|---|
| 2025.11.19 | ₩5,325 | ₩5,465 | ₩5,312 | ₩5,378 | +1.00% | 196.4만 |
|---|
| 2025.11.18 | ₩5,338 | ₩5,405 | ₩5,285 | ₩5,365 | +0.50% | 153.3만 |
|---|
| 2025.11.17 | ₩5,445 | ₩5,518 | ₩5,312 | ₩5,378 | -1.23% | 87.6만 |
|---|
| 2025.11.14 | ₩5,378 | ₩5,565 | ₩5,378 | ₩5,485 | +1.99% | 77.4만 |
|---|
| 2025.11.13 | ₩5,659 | ₩5,672 | ₩5,412 | ₩5,472 | -3.30% | 90.9만 |
|---|
| 2025.11.12 | ₩5,659 | ₩5,765 | ₩5,605 | ₩5,605 | -0.94% | 116.8만 |
|---|
| 2025.11.11 | ₩5,418 | ₩5,845 | ₩5,405 | ₩5,525 | +1.97% | 144.1만 |
|---|
| 2025.11.10 | ₩5,352 | ₩5,512 | ₩5,312 | ₩5,378 | +0.50% | 119.9만 |
|---|
| 2025.11.07 | ₩5,151 | ₩5,338 | ₩5,138 | ₩5,272 | +2.33% | 79.3만 |
|---|
| 2025.11.06 | ₩5,245 | ₩5,298 | ₩5,118 | ₩5,205 | -0.76% | 82.7만 |
|---|
| 2025.11.05 | ₩5,151 | ₩5,318 | ₩5,138 | ₩5,205 | +1.04% | 94.9만 |
|---|
| 2025.11.04 | ₩5,165 | ₩5,258 | ₩5,051 | ₩5,125 | -0.78% | 184.9만 |
|---|
| 2025.11.03 | ₩5,205 | ₩5,418 | ₩5,205 | ₩5,285 | +1.54% | 134.4만 |
|---|
| 2025.10.31 | ₩5,045 | ₩5,218 | ₩5,011 | ₩5,165 | +2.38% | 193.3만 |
|---|
| 2025.10.30 | ₩5,098 | ₩5,231 | ₩4,884 | ₩5,005 | -1.83% | 230.6만 |
|---|
| 2025.10.29 | ₩5,272 | ₩5,398 | ₩5,085 | ₩5,098 | -3.29% | 106.9만 |
|---|
| 2025.10.28 | ₩5,605 | ₩5,639 | ₩5,158 | ₩5,218 | -6.90% | 169.1만 |
|---|
| 2025.10.27 | ₩5,552 | ₩5,805 | ₩5,538 | ₩5,565 | +0.24% | 195.6만 |
|---|
| 2025.10.24 | ₩5,418 | ₩5,545 | ₩5,378 | ₩5,458 | +0.74% | 116.2만 |
|---|
| 2025.10.23 | ₩5,378 | ₩5,481 | ₩5,338 | ₩5,405 | +0.50% | 96만 |
|---|
| 2025.10.22 | ₩5,338 | ₩5,497 | ₩5,298 | ₩5,392 | +1.00% | 133.2만 |
|---|
| 2025.10.21 | ₩5,365 | ₩5,365 | ₩5,205 | ₩5,338 | -0.50% | 64.2만 |
|---|
| 2025.10.20 | ₩5,191 | ₩5,392 | ₩5,191 | ₩5,352 | +3.08% | 81.9만 |
|---|
| 2025.10.17 | ₩5,071 | ₩5,338 | ₩5,045 | ₩5,151 | +1.58% | 64.9만 |
|---|
| 2025.10.16 | ₩5,445 | ₩5,525 | ₩5,071 | ₩5,071 | -6.86% | 318.1만 |
|---|
| 2025.10.15 | ₩5,418 | ₩5,512 | ₩5,365 | ₩5,418 | 0.00% | 168.2만 |
|---|
| 2025.10.14 | ₩5,138 | ₩5,552 | ₩5,045 | ₩5,392 | +4.94% | 201.3만 |
|---|
| 2025.10.13 | ₩5,245 | ₩5,405 | ₩5,105 | ₩5,258 | +0.25% | 173.2만 |
|---|
| 2025.10.10 | ₩5,605 | ₩5,672 | ₩4,951 | ₩5,005 | -10.71% | 327.6만 |
|---|
