시장 데이터를 불러오는 중
전체 종목
ReTo Eco-Solutions, Inc. - Class A Shares 과거 주가
ReTo Eco-Solutions, Inc. - Class A Shares · RETO · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ReTo Eco-Solutions, Inc. - Class A Shares · RETO · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,903 | ₩1,924 | ₩1,769 | ₩1,769 | -7.04% | 47.6만 |
| 2026.10.08 | ₩2,117 | ₩2,117 | ₩1,769 | ₩1,876 | -11.39% | 97.6만 |
| 2026.10.07 | ₩2,157 | ₩2,332 | ₩2,090 | ₩2,104 | -2.48% | 103.5만 |
| 2026.10.06 | ₩2,265 | ₩2,345 | ₩2,077 | ₩2,224 | -1.78% | 185.7만 |
| 2026.10.05 | ₩2,740 | ₩3,216 | ₩2,251 | ₩2,613 | -4.65% | 1877.7만 |
| 2026.10.02 | ₩2,593 | ₩2,680 | ₩1,956 | ₩2,077 | -19.90% | 621.5만 |
| 2026.10.01 | ₩2,600 | ₩2,600 | ₩2,412 | ₩2,492 | -4.12% | 187.1만 |
| 2026.09.30 | ₩2,975 | ₩3,672 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,814 |
| ₩3,082 |
| +3.60% |
| 2073.1만 |
| 2026.09.29 | ₩3,484 | ₩3,564 | ₩2,278 | ₩2,439 | -30.00% | 371.7만 |
|---|
| 2026.09.28 | ₩4,127 | ₩4,154 | ₩3,752 | ₩3,806 | -7.79% | 141.1만 |
|---|
| 2026.09.25 | ₩4,342 | ₩4,422 | ₩4,074 | ₩4,100 | -5.56% | 182.6만 |
|---|
| 2026.09.24 | ₩4,529 | ₩5,923 | ₩4,181 | ₩4,449 | -1.78% | 821.4만 |
|---|
| 2026.09.23 | ₩4,556 | ₩4,556 | ₩4,020 | ₩4,261 | -6.47% | 191.7만 |
|---|
| 2026.09.22 | ₩4,824 | ₩4,824 | ₩4,556 | ₩4,717 | -2.22% | 166.3만 |
|---|
| 2026.09.21 | ₩4,610 | ₩5,574 | ₩4,502 | ₩5,065 | +9.88% | 402.2만 |
|---|
| 2026.09.18 | ₩5,414 | ₩5,440 | ₩4,020 | ₩4,985 | -7.92% | 795만 |
|---|
| 2026.09.17 | ₩16,080 | ₩16,402 | ₩5,092 | ₩5,601 | -65.17% | 1682.9만 |
|---|
| 2026.09.16 | ₩121,138 | ₩558,788 | ₩42,345 | ₩49,313 | -59.29% | 747.7만 |
|---|
| 2026.09.15 | ₩9,380 | ₩119,530 | ₩9,380 | ₩75,041 | +700.00% | 1163.9만 |
|---|
| 2026.09.14 | ₩10,345 | ₩10,533 | ₩9,514 | ₩9,675 | -6.48% | 1.2만 |
|---|
| 2026.09.11 | ₩11,256 | ₩12,596 | ₩9,755 | ₩10,399 | -7.62% | 1.7만 |
|---|
| 2026.09.10 | ₩11,337 | ₩12,864 | ₩10,854 | ₩11,015 | -2.84% | 1.7만 |
|---|
| 2026.09.09 | ₩14,740 | ₩14,740 | ₩10,184 | ₩11,310 | -23.27% | 4.9만 |
|---|
| 2026.09.08 | ₩28,408 | ₩29,293 | ₩12,328 | ₩14,365 | -49.43% | 9.1만 |
|---|
| 2026.09.04 | ₩28,408 | ₩29,212 | ₩27,604 | ₩28,408 | 0.00% | 1.8천 |
|---|
| 2026.09.03 | ₩33,501 | ₩33,501 | ₩26,640 | ₩28,408 | -15.20% | 1.6만 |
|---|
| 2026.09.02 | ₩33,232 | ₩35,109 | ₩32,160 | ₩33,232 | 0.00% | 1.7천 |
|---|
| 2026.09.01 | ₩36,449 | ₩37,789 | ₩30,284 | ₩33,769 | -7.35% | 7.7천 |
|---|
| 2026.08.31 | ₩34,841 | ₩41,541 | ₩34,841 | ₩35,913 | +3.08% | 9.6천 |
|---|
| 2026.08.28 | ₩38,191 | ₩38,861 | ₩34,171 | ₩34,573 | -9.47% | 4.8천 |
|---|
| 2026.08.27 | ₩38,057 | ₩39,370 | ₩36,181 | ₩37,521 | -1.41% | 3.7천 |
|---|
| 2026.08.26 | ₩42,881 | ₩44,221 | ₩36,181 | ₩37,923 | -11.56% | 1만 |
|---|
| 2026.08.25 | ₩45,293 | ₩45,829 | ₩41,541 | ₩43,417 | -4.14% | 2.8천 |
|---|
| 2026.08.24 | ₩42,077 | ₩52,261 | ₩39,665 | ₩44,221 | +5.10% | 3.9만 |
|---|
| 2026.08.21 | ₩43,953 | ₩49,313 | ₩39,933 | ₩42,345 | -3.66% | 1만 |
|---|
| 2026.08.20 | ₩42,077 | ₩47,571 | ₩42,077 | ₩43,417 | +3.18% | 9.2천 |
|---|
| 2026.08.19 | ₩50,921 | ₩52,529 | ₩38,593 | ₩40,469 | -20.53% | 1.7만 |
|---|
| 2026.08.18 | ₩45,561 | ₩52,529 | ₩44,221 | ₩50,385 | +10.59% | 4.6만 |
|---|
| 2026.08.17 | ₩33,232 | ₩57,889 | ₩31,490 | ₩44,757 | +34.68% | 61만 |
|---|
| 2026.08.14 | ₩32,964 | ₩35,511 | ₩31,356 | ₩34,305 | +4.07% | 7.6천 |
|---|
| 2026.08.13 | ₩29,480 | ₩38,861 | ₩26,398 | ₩32,160 | +9.09% | 4.7만 |
|---|
| 2026.08.12 | ₩30,284 | ₩32,160 | ₩28,408 | ₩29,748 | -1.77% | 1.8만 |
|---|
| 2026.08.11 | ₩65,393 | ₩74,505 | ₩23,584 | ₩32,160 | -50.82% | 24.5만 |
|---|
| 2026.08.10 | ₩82,813 | ₩92,703 | ₩65,125 | ₩69,681 | -15.86% | 5.7만 |
|---|
| 2026.08.07 | ₩79,329 | ₩79,329 | ₩77,185 | ₩79,329 | 0.00% | 260 |
|---|
| 2026.08.06 | ₩76,435 | ₩76,435 | ₩76,435 | ₩76,435 | 0.00% | 20 |
|---|
| 2026.08.05 | ₩77,721 | ₩77,721 | ₩77,721 | ₩77,721 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩77,721 | ₩77,721 | ₩77,721 | ₩77,721 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩73,299 | ₩77,721 | ₩72,361 | ₩77,721 | +6.03% | 245 |
|---|
| 2026.07.31 | ₩73,701 | ₩76,515 | ₩71,289 | ₩74,505 | +1.09% | 310 |
|---|
| 2026.07.30 | ₩73,701 | ₩73,701 | ₩73,701 | ₩73,701 | 0.00% | 35 |
|---|
| 2026.07.29 | ₩69,145 | ₩69,145 | ₩69,145 | ₩69,145 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩69,145 | ₩69,145 | ₩69,145 | ₩69,145 | 0.00% | 75 |
|---|
| 2026.07.27 | ₩70,485 | ₩76,542 | ₩69,172 | ₩69,172 | -1.86% | 315 |
|---|
| 2026.07.24 | ₩72,629 | ₩73,433 | ₩66,867 | ₩73,433 | +1.11% | 210 |
|---|
| 2026.07.23 | ₩75,148 | ₩75,148 | ₩75,148 | ₩75,148 | 0.00% | 50 |
|---|
| 2026.07.22 | ₩74,505 | ₩79,463 | ₩74,505 | ₩75,309 | +1.08% | 425 |
|---|
| 2026.07.21 | ₩72,495 | ₩79,061 | ₩72,495 | ₩76,515 | +5.55% | 120 |
|---|
| 2026.07.20 | ₩79,061 | ₩79,490 | ₩70,485 | ₩79,490 | +0.54% | 170 |
|---|
| 2026.07.17 | ₩88,709 | ₩88,709 | ₩79,329 | ₩79,329 | -10.57% | 660 |
|---|
| 2026.07.16 | ₩86,297 | ₩88,173 | ₩83,617 | ₩83,617 | -3.11% | 65 |
|---|
| 2026.07.15 | ₩83,349 | ₩88,173 | ₩83,349 | ₩88,173 | +5.79% | 275 |
|---|
| 2026.07.14 | ₩83,081 | ₩86,431 | ₩81,071 | ₩85,761 | +3.23% | 745 |
|---|
| 2026.07.13 | ₩76,381 | ₩91,121 | ₩75,041 | ₩81,741 | +7.02% | 1.5천 |
|---|
| 2026.07.10 | ₩70,753 | ₩87,905 | ₩70,753 | ₩75,309 | +6.44% | 1.1천 |
|---|
| 2026.07.09 | ₩69,333 | ₩74,264 | ₩69,333 | ₩74,264 | +7.11% | 55 |
|---|
| 2026.07.08 | ₩70,485 | ₩74,478 | ₩70,485 | ₩73,835 | +4.75% | 265 |
|---|
| 2026.07.07 | ₩71,959 | ₩77,721 | ₩71,021 | ₩77,453 | +7.64% | 185 |
|---|
| 2026.07.06 | ₩71,289 | ₩79,490 | ₩68,341 | ₩76,113 | +6.77% | 1.2천 |
|---|
| 2026.07.02 | ₩63,410 | ₩72,334 | ₩63,410 | ₩71,825 | +13.27% | 110 |
|---|
| 2026.07.01 | ₩67,403 | ₩67,403 | ₩67,403 | ₩67,403 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩67,805 | ₩72,361 | ₩67,403 | ₩67,403 | -0.59% | 80 |
|---|
| 2026.06.29 | ₩68,341 | ₩69,145 | ₩66,197 | ₩66,197 | -3.14% | 200 |
|---|
| 2026.06.26 | ₩67,001 | ₩69,681 | ₩64,080 | ₩69,681 | +4.00% | 140 |
|---|
| 2026.06.25 | ₩70,217 | ₩70,217 | ₩62,445 | ₩62,445 | -11.07% | 350 |
|---|
| 2026.06.24 | ₩71,959 | ₩72,629 | ₩69,413 | ₩71,021 | -1.30% | 260 |
|---|
| 2026.06.23 | ₩69,681 | ₩72,897 | ₩69,440 | ₩70,485 | +1.15% | 450 |
|---|
| 2026.06.22 | ₩70,351 | ₩70,753 | ₩66,733 | ₩66,733 | -5.14% | 375 |
|---|
| 2026.06.18 | ₩68,073 | ₩70,753 | ₩68,073 | ₩70,753 | +3.94% | 100 |
|---|
| 2026.06.17 | ₩70,887 | ₩74,237 | ₩68,636 | ₩72,629 | +2.46% | 525 |
|---|
| 2026.06.16 | ₩71,021 | ₩73,835 | ₩68,877 | ₩72,361 | +1.89% | 205 |
|---|
| 2026.06.15 | ₩71,021 | ₩71,182 | ₩67,537 | ₩68,663 | -3.32% | 305 |
|---|
| 2026.06.12 | ₩75,577 | ₩75,577 | ₩68,609 | ₩72,897 | -3.55% | 740 |
|---|
| 2026.06.11 | ₩75,577 | ₩78,257 | ₩73,701 | ₩76,381 | +1.06% | 1.8천 |
|---|
| 2026.06.10 | ₩64,053 | ₩93,801 | ₩61,641 | ₩79,329 | +23.85% | 4만 |
|---|
| 2026.06.09 | ₩54,673 | ₩65,661 | ₩53,601 | ₩61,373 | +12.25% | 1.5만 |
|---|
| 2026.06.08 | ₩58,961 | ₩62,713 | ₩54,673 | ₩55,209 | -6.36% | 3.1천 |
|---|
| 2026.06.05 | ₩53,601 | ₩63,517 | ₩49,581 | ₩63,249 | +18.00% | 2.2천 |
|---|
| 2026.06.04 | ₩60,569 | ₩61,105 | ₩56,281 | ₩57,755 | -4.65% | 7.3천 |
|---|
| 2026.06.03 | ₩58,961 | ₩63,785 | ₩56,281 | ₩63,517 | +7.73% | 7.5천 |
|---|
| 2026.06.02 | ₩63,249 | ₩63,517 | ₩60,837 | ₩61,909 | -2.12% | 360 |
|---|
| 2026.06.01 | ₩59,497 | ₩62,981 | ₩56,549 | ₩60,703 | +2.03% | 175 |
|---|
| 2026.05.29 | ₩57,621 | ₩62,445 | ₩57,621 | ₩59,497 | +3.26% | 155 |
|---|
| 2026.05.28 | ₩54,941 | ₩60,033 | ₩54,941 | ₩58,425 | +6.34% | 455 |
|---|
| 2026.05.27 | ₩59,497 | ₩67,537 | ₩57,353 | ₩57,353 | -3.60% | 720 |
|---|
| 2026.05.26 | ₩66,465 | ₩68,609 | ₩62,177 | ₩62,445 | -6.05% | 850 |
|---|
| 2026.05.22 | ₩68,341 | ₩75,041 | ₩63,812 | ₩68,341 | 0.00% | 740 |
|---|
| 2026.05.21 | ₩61,373 | ₩69,681 | ₩59,229 | ₩67,269 | +9.61% | 1.4천 |
|---|
| 2026.05.20 | ₩59,229 | ₩60,006 | ₩57,085 | ₩59,765 | +0.90% | 580 |
|---|
| 2026.05.19 | ₩56,013 | ₩59,765 | ₩56,013 | ₩59,765 | +6.70% | 490 |
|---|
| 2026.05.18 | ₩56,549 | ₩60,301 | ₩48,241 | ₩57,621 | +1.90% | 2.8천 |
|---|
| 2026.05.15 | ₩68,609 | ₩70,753 | ₩55,745 | ₩60,355 | -12.03% | 3.7천 |
|---|
| 2026.05.14 | ₩67,537 | ₩75,041 | ₩65,393 | ₩67,537 | 0.00% | 4.9천 |
|---|
| 2026.05.13 | ₩66,465 | ₩68,931 | ₩66,465 | ₩67,537 | +1.61% | 535 |
|---|
| 2026.05.12 | ₩67,323 | ₩69,252 | ₩65,393 | ₩65,607 | -2.55% | 754 |
|---|
| 2026.05.11 | ₩67,001 | ₩69,145 | ₩66,465 | ₩67,323 | +0.48% | 709 |
|---|
| 2026.05.08 | ₩66,572 | ₩68,073 | ₩66,465 | ₩66,465 | -0.16% | 269 |
|---|
| 2026.05.07 | ₩68,180 | ₩70,110 | ₩65,715 | ₩69,467 | +1.89% | 829 |
|---|
| 2026.05.06 | ₩63,249 | ₩72,790 | ₩62,820 | ₩69,574 | +10.00% | 2천 |
|---|
| 2026.05.05 | ₩65,071 | ₩67,323 | ₩63,249 | ₩63,678 | -2.14% | 965 |
|---|
| 2026.05.04 | ₩66,465 | ₩70,431 | ₩64,964 | ₩65,715 | -1.13% | 1.8천 |
|---|
| 2026.05.01 | ₩67,430 | ₩67,430 | ₩65,393 | ₩67,215 | -0.32% | 1.8천 |
|---|
| 2026.04.30 | ₩67,644 | ₩68,609 | ₩64,321 | ₩64,321 | -4.91% | 2천 |
|---|
| 2026.04.29 | ₩66,465 | ₩69,681 | ₩66,036 | ₩67,537 | +1.61% | 1.6천 |
|---|
| 2026.04.28 | ₩71,396 | ₩71,396 | ₩65,929 | ₩67,751 | -5.11% | 2.5천 |
|---|
| 2026.04.27 | ₩71,825 | ₩73,647 | ₩67,644 | ₩71,182 | -0.90% | 3.6천 |
|---|
| 2026.04.24 | ₩76,006 | ₩79,329 | ₩69,788 | ₩72,790 | -4.23% | 5천 |
|---|
| 2026.04.23 | ₩88,549 | ₩102,914 | ₩61,105 | ₩73,755 | -16.71% | 3.1만 |
|---|
| 2026.04.22 | ₩145,794 | ₩145,794 | ₩51,457 | ₩96,481 | -33.82% | 9.5만 |
|---|
| 2026.04.21 | ₩154,370 | ₩154,370 | ₩132,823 | ₩149,010 | -3.47% | 2.4천 |
|---|
| 2026.04.20 | ₩109,346 | ₩168,307 | ₩109,346 | ₩154,370 | +41.18% | 5.6만 |
|---|
| 2026.04.17 | ₩117,922 | ₩120,066 | ₩110,418 | ₩115,778 | -1.82% | 2.2천 |
|---|
| 2026.04.16 | ₩108,274 | ₩120,066 | ₩102,485 | ₩116,850 | +7.92% | 5.3천 |
|---|
| 2026.04.15 | ₩94,230 | ₩150,082 | ₩90,264 | ₩111,490 | +18.32% | 21.9만 |
|---|
| 2026.04.14 | ₩68,395 | ₩121,138 | ₩60,783 | ₩90,157 | +31.82% | 10만 |
|---|
| 2026.04.13 | ₩71,825 | ₩72,575 | ₩64,321 | ₩68,502 | -4.63% | 1.2천 |
|---|
| 2026.04.10 | ₩80,401 | ₩80,508 | ₩70,753 | ₩76,113 | -5.33% | 858 |
|---|
| 2026.04.09 | ₩86,833 | ₩86,833 | ₩69,681 | ₩85,225 | -1.85% | 1.1천 |
|---|
| 2026.04.08 | ₩81,473 | ₩92,408 | ₩67,215 | ₩85,547 | +5.00% | 2.6천 |
|---|
| 2026.04.07 | ₩83,617 | ₩83,617 | ₩75,899 | ₩79,758 | -4.62% | 680 |
|---|
| 2026.04.06 | ₩87,905 | ₩87,905 | ₩82,116 | ₩85,761 | -2.44% | 206 |
|---|
| 2026.04.02 | ₩84,689 | ₩89,835 | ₩84,689 | ₩84,689 | 0.00% | 153 |
|---|
| 2026.04.01 | ₩85,011 | ₩91,121 | ₩85,011 | ₩89,835 | +5.67% | 83 |
|---|
| 2026.03.31 | ₩83,617 | ₩86,833 | ₩80,401 | ₩86,726 | +3.72% | 121 |
|---|
| 2026.03.30 | ₩78,793 | ₩83,617 | ₩78,793 | ₩83,510 | +5.99% | 144 |
|---|
| 2026.03.27 | ₩86,833 | ₩86,833 | ₩74,827 | ₩81,259 | -6.42% | 430 |
|---|
| 2026.03.26 | ₩83,617 | ₩90,049 | ₩76,971 | ₩87,905 | +5.13% | 713 |
|---|
| 2026.03.25 | ₩81,259 | ₩83,617 | ₩80,401 | ₩83,617 | +2.90% | 415 |
|---|
| 2026.03.24 | ₩73,969 | ₩81,259 | ₩73,969 | ₩81,259 | +9.86% | 125 |
|---|
| 2026.03.23 | ₩71,075 | ₩81,259 | ₩71,075 | ₩81,259 | +14.33% | 358 |
|---|
| 2026.03.20 | ₩69,681 | ₩83,510 | ₩68,287 | ₩81,473 | +16.92% | 814 |
|---|
| 2026.03.19 | ₩71,825 | ₩74,291 | ₩63,892 | ₩70,324 | -2.09% | 928 |
|---|
| 2026.03.18 | ₩72,897 | ₩75,041 | ₩67,537 | ₩71,825 | -1.47% | 740 |
|---|
| 2026.03.17 | ₩60,247 | ₩82,009 | ₩60,033 | ₩72,897 | +21.00% | 1.3만 |
|---|
| 2026.03.16 | ₩66,465 | ₩66,465 | ₩56,817 | ₩59,175 | -10.97% | 781 |
|---|
| 2026.03.13 | ₩80,723 | ₩81,152 | ₩57,031 | ₩61,641 | -23.64% | 2천 |
|---|
| 2026.03.12 | ₩91,014 | ₩98,625 | ₩75,041 | ₩81,688 | -10.25% | 899 |
|---|
| 2026.03.11 | ₩105,058 | ₩114,706 | ₩92,301 | ₩92,301 | -12.14% | 991 |
|---|
| 2026.03.10 | ₩97,446 | ₩110,418 | ₩97,446 | ₩109,346 | +12.21% | 325 |
|---|
| 2026.03.09 | ₩94,981 | ₩96,589 | ₩88,120 | ₩96,589 | +1.69% | 478 |
|---|
| 2026.03.06 | ₩122,210 | ₩122,210 | ₩90,049 | ₩96,910 | -20.70% | 1.5천 |
|---|
| 2026.03.05 | ₩127,570 | ₩130,250 | ₩117,922 | ₩123,282 | -3.36% | 858 |
|---|
| 2026.03.04 | ₩125,426 | ₩137,111 | ₩112,562 | ₩130,786 | +4.27% | 2.1천 |
|---|
| 2026.03.03 | ₩98,625 | ₩134,002 | ₩96,481 | ₩123,282 | +25.00% | 5.8천 |
|---|
| 2026.03.02 | ₩91,121 | ₩107,202 | ₩86,190 | ₩107,202 | +17.65% | 3.6천 |
|---|
| 2026.02.27 | ₩84,689 | ₩96,481 | ₩81,473 | ₩96,481 | +13.92% | 4.1천 |
|---|
| 2026.02.26 | ₩90,585 | ₩90,585 | ₩79,329 | ₩81,473 | -10.06% | 6.2천 |
|---|
| 2026.02.25 | ₩88,977 | ₩92,729 | ₩79,329 | ₩89,621 | +0.72% | 25.9만 |
|---|
| 2026.02.24 | ₩63,249 | ₩71,503 | ₩60,998 | ₩71,503 | +13.05% | 8.8만 |
|---|
| 2026.02.23 | ₩60,998 | ₩64,321 | ₩59,068 | ₩63,249 | +3.69% | 378 |
|---|
| 2026.02.20 | ₩64,428 | ₩64,428 | ₩59,068 | ₩64,321 | -0.17% | 666 |
|---|
| 2026.02.19 | ₩69,681 | ₩70,753 | ₩63,142 | ₩64,428 | -7.54% | 2.4천 |
|---|
| 2026.02.18 | ₩71,825 | ₩71,825 | ₩66,679 | ₩71,503 | -0.45% | 1.5천 |
|---|
| 2026.02.17 | ₩73,004 | ₩75,041 | ₩65,607 | ₩71,825 | -1.62% | 6.7천 |
|---|
| 2026.02.13 | ₩96,481 | ₩113,634 | ₩95,409 | ₩106,130 | +10.00% | 6.4만 |
|---|
| 2026.02.12 | ₩99,697 | ₩101,734 | ₩94,123 | ₩97,446 | -2.26% | 151 |
|---|
| 2026.02.11 | ₩98,625 | ₩101,842 | ₩94,445 | ₩99,697 | +1.09% | 89 |
|---|
| 2026.02.10 | ₩101,842 | ₩101,842 | ₩98,625 | ₩98,733 | -3.05% | 59 |
|---|
| 2026.02.09 | ₩90,264 | ₩99,697 | ₩90,264 | ₩97,661 | +8.19% | 194 |
|---|
| 2026.02.06 | ₩92,193 | ₩101,091 | ₩91,121 | ₩93,694 | +1.63% | 488 |
|---|
| 2026.02.05 | ₩98,625 | ₩103,771 | ₩93,265 | ₩94,552 | -4.13% | 341 |
|---|
| 2026.02.04 | ₩103,986 | ₩107,202 | ₩89,406 | ₩99,912 | -3.92% | 640 |
|---|
| 2026.02.03 | ₩104,307 | ₩110,418 | ₩97,553 | ₩102,914 | -1.34% | 638 |
|---|
| 2026.02.02 | ₩103,450 | ₩110,418 | ₩97,553 | ₩104,522 | +1.04% | 1.1천 |
|---|
| 2026.01.30 | ₩123,282 | ₩124,461 | ₩99,590 | ₩105,701 | -14.26% | 2.9천 |
|---|
| 2026.01.29 | ₩132,930 | ₩155,442 | ₩123,282 | ₩141,506 | +6.45% | 1만 |
|---|
| 2026.01.28 | ₩127,141 | ₩138,290 | ₩116,850 | ₩132,930 | +4.55% | 2.6천 |
|---|
| 2026.01.27 | ₩132,930 | ₩138,290 | ₩121,138 | ₩125,426 | -5.65% | 1.5천 |
|---|
| 2026.01.26 | ₩127,570 | ₩135,074 | ₩114,706 | ₩132,930 | +4.20% | 1.2천 |
|---|
| 2026.01.23 | ₩144,722 | ₩144,722 | ₩127,570 | ₩129,714 | -10.37% | 970 |
|---|
| 2026.01.22 | ₩135,503 | ₩151,154 | ₩131,751 | ₩146,866 | +8.39% | 1.5천 |
|---|
| 2026.01.21 | ₩151,154 | ₩183,315 | ₩124,354 | ₩127,570 | -15.60% | 6.1천 |
|---|
| 2026.01.20 | ₩130,357 | ₩154,370 | ₩116,850 | ₩139,362 | +6.91% | 4.6천 |
|---|
| 2026.01.16 | ₩128,642 | ₩135,074 | ₩126,498 | ₩130,786 | +1.67% | 621 |
|---|
| 2026.01.15 | ₩136,146 | ₩151,154 | ₩122,210 | ₩131,858 | -3.15% | 1.7천 |
|---|
| 2026.01.14 | ₩137,218 | ₩147,938 | ₩126,498 | ₩135,074 | -1.56% | 2.7천 |
|---|
| 2026.01.13 | ₩185,459 | ₩186,531 | ₩131,858 | ₩137,218 | -26.01% | 1.3천 |
|---|
| 2026.01.12 | ₩190,819 | ₩204,755 | ₩169,379 | ₩186,531 | -2.25% | 719 |
|---|
| 2026.01.09 | ₩213,331 | ₩218,798 | ₩177,955 | ₩196,179 | -8.04% | 843 |
|---|
| 2026.01.08 | ₩201,646 | ₩210,115 | ₩196,715 | ₩209,043 | +3.67% | 46 |
|---|
| 2026.01.07 | ₩207,971 | ₩211,187 | ₩199,395 | ₩205,827 | -1.03% | 108 |
|---|
| 2026.01.06 | ₩211,187 | ₩211,187 | ₩194,035 | ₩207,971 | -1.52% | 229 |
|---|
| 2026.01.05 | ₩205,184 | ₩212,259 | ₩202,075 | ₩211,187 | +2.93% | 360 |
|---|
| 2026.01.02 | ₩206,899 | ₩209,472 | ₩202,825 | ₩204,755 | -1.04% | 141 |
|---|
| 2025.12.31 | ₩203,576 | ₩209,579 | ₩202,611 | ₩204,755 | +0.58% | 234 |
|---|
| 2025.12.30 | ₩225,123 | ₩225,123 | ₩203,683 | ₩206,899 | -8.10% | 190 |
|---|
| 2025.12.29 | ₩225,445 | ₩225,445 | ₩198,323 | ₩211,187 | -6.32% | 1.1천 |
|---|
| 2025.12.26 | ₩237,988 | ₩248,279 | ₩223,515 | ₩228,339 | -4.05% | 198 |
|---|
| 2025.12.24 | ₩249,780 | ₩251,924 | ₩241,525 | ₩251,924 | +0.86% | 66 |
|---|
| 2025.12.23 | ₩246,564 | ₩250,852 | ₩230,591 | ₩248,708 | +0.87% | 216 |
|---|
| 2025.12.22 | ₩221,907 | ₩271,220 | ₩215,475 | ₩263,716 | +18.84% | 1.4천 |
|---|
| 2025.12.19 | ₩225,231 | ₩241,632 | ₩216,547 | ₩227,267 | +0.90% | 493 |
|---|
| 2025.12.18 | ₩225,123 | ₩240,132 | ₩211,187 | ₩220,835 | -1.90% | 951 |
|---|
| 2025.12.17 | ₩211,187 | ₩234,771 | ₩211,187 | ₩230,483 | +9.14% | 251 |
|---|
| 2025.12.16 | ₩222,979 | ₩242,276 | ₩192,963 | ₩222,979 | 0.00% | 901 |
|---|
| 2025.12.15 | ₩257,284 | ₩288,372 | ₩242,061 | ₩248,708 | -3.33% | 1.3천 |
|---|
| 2025.12.12 | ₩292,660 | ₩325,893 | ₩284,084 | ₩291,588 | -0.37% | 1.8천 |
|---|
| 2025.12.11 | ₩236,916 | ₩379,494 | ₩226,195 | ₩288,372 | +21.72% | 5.3만 |
|---|
| 2025.12.10 | ₩261,572 | ₩273,364 | ₩189,747 | ₩229,411 | -12.30% | 5.2천 |
|---|
| 2025.12.09 | ₩321,605 | ₩349,477 | ₩284,084 | ₩348,405 | +8.33% | 4.6만 |
|---|
| 2025.12.08 | ₩424,518 | ₩424,518 | ₩311,957 | ₩334,469 | -21.21% | 1.4천 |
|---|
| 2025.12.05 | ₩321,605 | ₩418,301 | ₩321,605 | ₩404,472 | +25.77% | 799 |
|---|
| 2025.12.04 | ₩310,885 | ₩348,405 | ₩310,885 | ₩322,677 | +3.79% | 83 |
|---|
| 2025.12.03 | ₩318,389 | ₩318,389 | ₩312,493 | ₩312,493 | -1.85% | 6 |
|---|
| 2025.12.02 | ₩298,020 | ₩305,525 | ₩298,020 | ₩305,525 | +2.52% | 19 |
|---|
| 2025.12.01 | ₩310,885 | ₩321,605 | ₩303,381 | ₩303,381 | -2.41% | 43 |
|---|
| 2025.11.28 | ₩310,885 | ₩310,885 | ₩310,885 | ₩310,885 | 0.00% | 8 |
|---|
| 2025.11.26 | ₩293,732 | ₩310,885 | ₩293,732 | ₩310,885 | +5.84% | 275 |
|---|
| 2025.11.25 | ₩266,932 | ₩289,444 | ₩266,932 | ₩289,444 | +8.43% | 45 |
|---|
| 2025.11.24 | ₩268,004 | ₩277,116 | ₩268,004 | ₩275,508 | +2.80% | 94 |
|---|
| 2025.11.21 | ₩284,513 | ₩286,228 | ₩272,292 | ₩279,796 | -1.66% | 158 |
|---|
| 2025.11.20 | ₩304,024 | ₩306,597 | ₩293,411 | ₩293,732 | -3.39% | 89 |
|---|
| 2025.11.19 | ₩302,845 | ₩305,525 | ₩289,444 | ₩305,525 | +0.88% | 93 |
|---|
| 2025.11.18 | ₩285,156 | ₩319,461 | ₩285,156 | ₩319,461 | +12.03% | 54 |
|---|
| 2025.11.17 | ₩302,309 | ₩302,309 | ₩296,948 | ₩301,237 | -0.35% | 39 |
|---|
| 2025.11.14 | ₩298,020 | ₩316,352 | ₩288,908 | ₩302,309 | +1.44% | 85 |
|---|
| 2025.11.13 | ₩321,605 | ₩324,714 | ₩302,309 | ₩302,309 | -6.00% | 70 |
|---|
| 2025.11.12 | ₩306,597 | ₩330,181 | ₩306,597 | ₩313,029 | +2.10% | 136 |
|---|
| 2025.11.11 | ₩320,533 | ₩320,533 | ₩305,525 | ₩307,669 | -4.01% | 86 |
|---|
| 2025.11.10 | ₩308,741 | ₩332,218 | ₩305,525 | ₩321,605 | +4.17% | 439 |
|---|
| 2025.11.07 | ₩300,164 | ₩316,245 | ₩300,164 | ₩302,309 | +0.71% | 206 |
|---|
| 2025.11.06 | ₩320,533 | ₩322,677 | ₩300,164 | ₩301,237 | -6.02% | 400 |
|---|
| 2025.11.05 | ₩333,397 | ₩333,397 | ₩300,379 | ₩323,749 | -2.89% | 386 |
|---|
| 2025.11.04 | ₩359,125 | ₩365,557 | ₩332,325 | ₩336,613 | -6.27% | 209 |
|---|
| 2025.11.03 | ₩388,070 | ₩420,230 | ₩332,325 | ₩369,846 | -4.70% | 294 |
|---|
| 2025.10.31 | ₩455,071 | ₩466,327 | ₩310,885 | ₩391,286 | -14.02% | 989 |
|---|
| 2025.10.30 | ₩530,112 | ₩536,008 | ₩461,503 | ₩478,119 | -9.81% | 549 |
|---|
| 2025.10.29 | ₩546,728 | ₩552,088 | ₩487,767 | ₩546,728 | 0.00% | 146 |
|---|
| 2025.10.28 | ₩536,008 | ₩557,448 | ₩536,008 | ₩546,728 | +2.00% | 93 |
|---|
| 2025.10.27 | ₩536,008 | ₩557,448 | ₩536,008 | ₩546,728 | +2.00% | 171 |
|---|
| 2025.10.24 | ₩557,448 | ₩562,272 | ₩546,728 | ₩552,088 | -0.96% | 118 |
|---|
| 2025.10.23 | ₩552,088 | ₩562,808 | ₩541,368 | ₩557,448 | +0.97% | 140 |
|---|
| 2025.10.22 | ₩557,448 | ₩562,808 | ₩538,688 | ₩552,088 | -0.96% | 346 |
|---|
| 2025.10.21 | ₩552,088 | ₩568,168 | ₩541,368 | ₩557,448 | +0.97% | 168 |
|---|
| 2025.10.20 | ₩557,448 | ₩562,808 | ₩541,368 | ₩557,448 | 0.00% | 126 |
|---|
| 2025.10.17 | ₩557,448 | ₩568,168 | ₩546,728 | ₩557,448 | 0.00% | 105 |
|---|
| 2025.10.16 | ₩573,529 | ₩584,249 | ₩552,088 | ₩557,448 | -2.80% | 108 |
|---|
| 2025.10.15 | ₩568,168 | ₩605,689 | ₩562,808 | ₩573,529 | +0.94% | 118 |
|---|
| 2025.10.14 | ₩573,529 | ₩578,889 | ₩541,368 | ₩568,168 | -0.93% | 125 |
|---|
| 2025.10.13 | ₩573,529 | ₩584,249 | ₩536,008 | ₩578,889 | +0.93% | 348 |
|---|
| 2025.10.10 | ₩611,049 | ₩632,489 | ₩569,777 | ₩573,529 | -6.14% | 245 |
|---|