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 | ₩1,897 | ₩1,919 | ₩1,764 | ₩1,764 | -7.04% | 47.6만 |
| 2026.10.08 | ₩2,111 | ₩2,111 | ₩1,764 | ₩1,871 | -11.39% | 97.6만 |
| 2026.10.07 | ₩2,151 | ₩2,325 | ₩2,084 | ₩2,098 | -2.48% | 103.5만 |
| 2026.10.06 | ₩2,258 | ₩2,338 | ₩2,071 | ₩2,218 | -1.78% | 185.7만 |
| 2026.10.05 | ₩2,732 | ₩3,207 | ₩2,245 | ₩2,605 | -4.65% | 1877.7만 |
| 2026.10.02 | ₩2,585 | ₩2,672 | ₩1,951 | ₩2,071 | -19.90% | 621.5만 |
| 2026.10.01 | ₩2,592 | ₩2,592 | ₩2,405 | ₩2,485 | -4.12% | 187.1만 |
| 2026.09.30 | ₩2,966 | ₩3,661 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,806 |
| ₩3,073 |
| +3.60% |
| 2073.1만 |
| 2026.09.29 | ₩3,474 | ₩3,554 | ₩2,271 | ₩2,432 | -30.00% | 371.7만 |
|---|
| 2026.09.28 | ₩4,115 | ₩4,142 | ₩3,741 | ₩3,795 | -7.79% | 141.1만 |
|---|
| 2026.09.25 | ₩4,329 | ₩4,409 | ₩4,062 | ₩4,089 | -5.56% | 182.6만 |
|---|
| 2026.09.24 | ₩4,516 | ₩5,906 | ₩4,169 | ₩4,436 | -1.78% | 821.4만 |
|---|
| 2026.09.23 | ₩4,543 | ₩4,543 | ₩4,008 | ₩4,249 | -6.47% | 191.7만 |
|---|
| 2026.09.22 | ₩4,810 | ₩4,810 | ₩4,543 | ₩4,703 | -2.22% | 166.3만 |
|---|
| 2026.09.21 | ₩4,596 | ₩5,558 | ₩4,489 | ₩5,051 | +9.88% | 402.2만 |
|---|
| 2026.09.18 | ₩5,398 | ₩5,425 | ₩4,008 | ₩4,970 | -7.92% | 795만 |
|---|
| 2026.09.17 | ₩16,033 | ₩16,354 | ₩5,077 | ₩5,585 | -65.17% | 1682.9만 |
|---|
| 2026.09.16 | ₩120,785 | ₩557,162 | ₩42,221 | ₩49,169 | -59.29% | 747.7만 |
|---|
| 2026.09.15 | ₩9,353 | ₩119,182 | ₩9,353 | ₩74,823 | +700.00% | 1163.9만 |
|---|
| 2026.09.14 | ₩10,315 | ₩10,502 | ₩9,486 | ₩9,647 | -6.48% | 1.2만 |
|---|
| 2026.09.11 | ₩11,223 | ₩12,560 | ₩9,727 | ₩10,368 | -7.62% | 1.7만 |
|---|
| 2026.09.10 | ₩11,304 | ₩12,827 | ₩10,823 | ₩10,983 | -2.84% | 1.7만 |
|---|
| 2026.09.09 | ₩14,697 | ₩14,697 | ₩10,155 | ₩11,277 | -23.27% | 4.9만 |
|---|
| 2026.09.08 | ₩28,326 | ₩29,208 | ₩12,292 | ₩14,323 | -49.43% | 9.1만 |
|---|
| 2026.09.04 | ₩28,326 | ₩29,127 | ₩27,524 | ₩28,326 | 0.00% | 1.8천 |
|---|
| 2026.09.03 | ₩33,403 | ₩33,403 | ₩26,562 | ₩28,326 | -15.20% | 1.6만 |
|---|
| 2026.09.02 | ₩33,136 | ₩35,006 | ₩32,067 | ₩33,136 | 0.00% | 1.7천 |
|---|
| 2026.09.01 | ₩36,342 | ₩37,679 | ₩30,196 | ₩33,670 | -7.35% | 7.7천 |
|---|
| 2026.08.31 | ₩34,739 | ₩41,420 | ₩34,739 | ₩35,808 | +3.08% | 9.6천 |
|---|
| 2026.08.28 | ₩38,079 | ₩38,747 | ₩34,071 | ₩34,472 | -9.47% | 4.8천 |
|---|
| 2026.08.27 | ₩37,946 | ₩39,255 | ₩36,075 | ₩37,411 | -1.41% | 3.7천 |
|---|
| 2026.08.26 | ₩42,756 | ₩44,092 | ₩36,075 | ₩37,812 | -11.56% | 1만 |
|---|
| 2026.08.25 | ₩45,161 | ₩45,695 | ₩41,420 | ₩43,290 | -4.14% | 2.8천 |
|---|
| 2026.08.24 | ₩41,954 | ₩52,109 | ₩39,549 | ₩44,092 | +5.10% | 3.9만 |
|---|
| 2026.08.21 | ₩43,825 | ₩49,169 | ₩39,816 | ₩42,221 | -3.66% | 1만 |
|---|
| 2026.08.20 | ₩41,954 | ₩47,432 | ₩41,954 | ₩43,290 | +3.18% | 9.2천 |
|---|
| 2026.08.19 | ₩50,773 | ₩52,376 | ₩38,480 | ₩40,351 | -20.53% | 1.7만 |
|---|
| 2026.08.18 | ₩45,428 | ₩52,376 | ₩44,092 | ₩50,238 | +10.59% | 4.6만 |
|---|
| 2026.08.17 | ₩33,136 | ₩57,720 | ₩31,399 | ₩44,626 | +34.68% | 61만 |
|---|
| 2026.08.14 | ₩32,869 | ₩35,407 | ₩31,265 | ₩34,205 | +4.07% | 7.6천 |
|---|
| 2026.08.13 | ₩29,395 | ₩38,747 | ₩26,322 | ₩32,067 | +9.09% | 4.7만 |
|---|
| 2026.08.12 | ₩30,196 | ₩32,067 | ₩28,326 | ₩29,662 | -1.77% | 1.8만 |
|---|
| 2026.08.11 | ₩65,203 | ₩74,288 | ₩23,516 | ₩32,067 | -50.82% | 24.5만 |
|---|
| 2026.08.10 | ₩82,572 | ₩92,433 | ₩64,935 | ₩69,478 | -15.86% | 5.7만 |
|---|
| 2026.08.07 | ₩79,098 | ₩79,098 | ₩76,961 | ₩79,098 | 0.00% | 260 |
|---|
| 2026.08.06 | ₩76,212 | ₩76,212 | ₩76,212 | ₩76,212 | 0.00% | 20 |
|---|
| 2026.08.05 | ₩77,495 | ₩77,495 | ₩77,495 | ₩77,495 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩77,495 | ₩77,495 | ₩77,495 | ₩77,495 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩73,086 | ₩77,495 | ₩72,150 | ₩77,495 | +6.03% | 245 |
|---|
| 2026.07.31 | ₩73,487 | ₩76,292 | ₩71,082 | ₩74,288 | +1.09% | 310 |
|---|
| 2026.07.30 | ₩73,487 | ₩73,487 | ₩73,487 | ₩73,487 | 0.00% | 35 |
|---|
| 2026.07.29 | ₩68,944 | ₩68,944 | ₩68,944 | ₩68,944 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩68,944 | ₩68,944 | ₩68,944 | ₩68,944 | 0.00% | 75 |
|---|
| 2026.07.27 | ₩70,280 | ₩76,319 | ₩68,971 | ₩68,971 | -1.86% | 315 |
|---|
| 2026.07.24 | ₩72,418 | ₩73,219 | ₩66,672 | ₩73,219 | +1.11% | 210 |
|---|
| 2026.07.23 | ₩74,930 | ₩74,930 | ₩74,930 | ₩74,930 | 0.00% | 50 |
|---|
| 2026.07.22 | ₩74,288 | ₩79,232 | ₩74,288 | ₩75,090 | +1.08% | 425 |
|---|
| 2026.07.21 | ₩72,284 | ₩78,831 | ₩72,284 | ₩76,292 | +5.55% | 120 |
|---|
| 2026.07.20 | ₩78,831 | ₩79,259 | ₩70,280 | ₩79,259 | +0.54% | 170 |
|---|
| 2026.07.17 | ₩88,451 | ₩88,451 | ₩79,098 | ₩79,098 | -10.57% | 660 |
|---|
| 2026.07.16 | ₩86,046 | ₩87,917 | ₩83,374 | ₩83,374 | -3.11% | 65 |
|---|
| 2026.07.15 | ₩83,107 | ₩87,917 | ₩83,107 | ₩87,917 | +5.79% | 275 |
|---|
| 2026.07.14 | ₩82,839 | ₩86,180 | ₩80,835 | ₩85,512 | +3.23% | 745 |
|---|
| 2026.07.13 | ₩76,159 | ₩90,856 | ₩74,823 | ₩81,503 | +7.02% | 1.5천 |
|---|
| 2026.07.10 | ₩70,547 | ₩87,649 | ₩70,547 | ₩75,090 | +6.44% | 1.1천 |
|---|
| 2026.07.09 | ₩69,131 | ₩74,048 | ₩69,131 | ₩74,048 | +7.11% | 55 |
|---|
| 2026.07.08 | ₩70,280 | ₩74,262 | ₩70,280 | ₩73,620 | +4.75% | 265 |
|---|
| 2026.07.07 | ₩71,750 | ₩77,495 | ₩70,814 | ₩77,228 | +7.64% | 185 |
|---|
| 2026.07.06 | ₩71,082 | ₩79,259 | ₩68,142 | ₩75,892 | +6.77% | 1.2천 |
|---|
| 2026.07.02 | ₩63,225 | ₩72,124 | ₩63,225 | ₩71,616 | +13.27% | 110 |
|---|
| 2026.07.01 | ₩67,207 | ₩67,207 | ₩67,207 | ₩67,207 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩67,608 | ₩72,150 | ₩67,207 | ₩67,207 | -0.59% | 80 |
|---|
| 2026.06.29 | ₩68,142 | ₩68,944 | ₩66,004 | ₩66,004 | -3.14% | 200 |
|---|
| 2026.06.26 | ₩66,806 | ₩69,478 | ₩63,893 | ₩69,478 | +4.00% | 140 |
|---|
| 2026.06.25 | ₩70,013 | ₩70,013 | ₩62,263 | ₩62,263 | -11.07% | 350 |
|---|
| 2026.06.24 | ₩71,750 | ₩72,418 | ₩69,211 | ₩70,814 | -1.30% | 260 |
|---|
| 2026.06.23 | ₩69,478 | ₩72,685 | ₩69,238 | ₩70,280 | +1.15% | 450 |
|---|
| 2026.06.22 | ₩70,146 | ₩70,547 | ₩66,539 | ₩66,539 | -5.14% | 375 |
|---|
| 2026.06.18 | ₩67,875 | ₩70,547 | ₩67,875 | ₩70,547 | +3.94% | 100 |
|---|
| 2026.06.17 | ₩70,681 | ₩74,021 | ₩68,436 | ₩72,418 | +2.46% | 525 |
|---|
| 2026.06.16 | ₩70,814 | ₩73,620 | ₩68,677 | ₩72,150 | +1.89% | 205 |
|---|
| 2026.06.15 | ₩70,814 | ₩70,975 | ₩67,340 | ₩68,463 | -3.32% | 305 |
|---|
| 2026.06.12 | ₩75,357 | ₩75,357 | ₩68,409 | ₩72,685 | -3.55% | 740 |
|---|
| 2026.06.11 | ₩75,357 | ₩78,029 | ₩73,487 | ₩76,159 | +1.06% | 1.8천 |
|---|
| 2026.06.10 | ₩63,867 | ₩93,528 | ₩61,462 | ₩79,098 | +23.85% | 4만 |
|---|
| 2026.06.09 | ₩54,514 | ₩65,470 | ₩53,445 | ₩61,194 | +12.25% | 1.5만 |
|---|
| 2026.06.08 | ₩58,789 | ₩62,530 | ₩54,514 | ₩55,048 | -6.36% | 3.1천 |
|---|
| 2026.06.05 | ₩53,445 | ₩63,332 | ₩49,436 | ₩63,065 | +18.00% | 2.2천 |
|---|
| 2026.06.04 | ₩60,393 | ₩60,927 | ₩56,117 | ₩57,587 | -4.65% | 7.3천 |
|---|
| 2026.06.03 | ₩58,789 | ₩63,599 | ₩56,117 | ₩63,332 | +7.73% | 7.5천 |
|---|
| 2026.06.02 | ₩63,065 | ₩63,332 | ₩60,660 | ₩61,729 | -2.12% | 360 |
|---|
| 2026.06.01 | ₩59,324 | ₩62,798 | ₩56,384 | ₩60,526 | +2.03% | 175 |
|---|
| 2026.05.29 | ₩57,453 | ₩62,263 | ₩57,453 | ₩59,324 | +3.26% | 155 |
|---|
| 2026.05.28 | ₩54,781 | ₩59,858 | ₩54,781 | ₩58,255 | +6.34% | 455 |
|---|
| 2026.05.27 | ₩59,324 | ₩67,340 | ₩57,186 | ₩57,186 | -3.60% | 720 |
|---|
| 2026.05.26 | ₩66,272 | ₩68,409 | ₩61,996 | ₩62,263 | -6.05% | 850 |
|---|
| 2026.05.22 | ₩68,142 | ₩74,823 | ₩63,626 | ₩68,142 | 0.00% | 740 |
|---|
| 2026.05.21 | ₩61,194 | ₩69,478 | ₩59,057 | ₩67,073 | +9.61% | 1.4천 |
|---|
| 2026.05.20 | ₩59,057 | ₩59,831 | ₩56,919 | ₩59,591 | +0.90% | 580 |
|---|
| 2026.05.19 | ₩55,850 | ₩59,591 | ₩55,850 | ₩59,591 | +6.70% | 490 |
|---|
| 2026.05.18 | ₩56,384 | ₩60,125 | ₩48,100 | ₩57,453 | +1.90% | 2.8천 |
|---|
| 2026.05.15 | ₩68,409 | ₩70,547 | ₩55,583 | ₩60,179 | -12.03% | 3.7천 |
|---|
| 2026.05.14 | ₩67,340 | ₩74,823 | ₩65,203 | ₩67,340 | 0.00% | 4.9천 |
|---|
| 2026.05.13 | ₩66,272 | ₩68,730 | ₩66,272 | ₩67,340 | +1.61% | 535 |
|---|
| 2026.05.12 | ₩67,127 | ₩69,051 | ₩65,203 | ₩65,416 | -2.55% | 754 |
|---|
| 2026.05.11 | ₩66,806 | ₩68,944 | ₩66,272 | ₩67,127 | +0.48% | 709 |
|---|
| 2026.05.08 | ₩66,378 | ₩67,875 | ₩66,272 | ₩66,272 | -0.16% | 269 |
|---|
| 2026.05.07 | ₩67,982 | ₩69,906 | ₩65,523 | ₩69,264 | +1.89% | 829 |
|---|
| 2026.05.06 | ₩63,065 | ₩72,578 | ₩62,637 | ₩69,371 | +10.00% | 2천 |
|---|
| 2026.05.05 | ₩64,882 | ₩67,127 | ₩63,065 | ₩63,492 | -2.14% | 965 |
|---|
| 2026.05.04 | ₩66,272 | ₩70,226 | ₩64,775 | ₩65,523 | -1.13% | 1.8천 |
|---|
| 2026.05.01 | ₩67,234 | ₩67,234 | ₩65,203 | ₩67,020 | -0.32% | 1.8천 |
|---|
| 2026.04.30 | ₩67,447 | ₩68,409 | ₩64,134 | ₩64,134 | -4.91% | 2천 |
|---|
| 2026.04.29 | ₩66,272 | ₩69,478 | ₩65,844 | ₩67,340 | +1.61% | 1.6천 |
|---|
| 2026.04.28 | ₩71,188 | ₩71,188 | ₩65,737 | ₩67,554 | -5.11% | 2.5천 |
|---|
| 2026.04.27 | ₩71,616 | ₩73,433 | ₩67,447 | ₩70,975 | -0.90% | 3.6천 |
|---|
| 2026.04.24 | ₩75,785 | ₩79,098 | ₩69,585 | ₩72,578 | -4.23% | 5천 |
|---|
| 2026.04.23 | ₩88,291 | ₩102,614 | ₩60,927 | ₩73,540 | -16.71% | 3.1만 |
|---|
| 2026.04.22 | ₩145,370 | ₩145,370 | ₩51,307 | ₩96,201 | -33.82% | 9.5만 |
|---|
| 2026.04.21 | ₩153,921 | ₩153,921 | ₩132,436 | ₩148,577 | -3.47% | 2.4천 |
|---|
| 2026.04.20 | ₩109,027 | ₩167,817 | ₩109,027 | ₩153,921 | +41.18% | 5.6만 |
|---|
| 2026.04.17 | ₩117,579 | ₩119,716 | ₩110,096 | ₩115,441 | -1.82% | 2.2천 |
|---|
| 2026.04.16 | ₩107,959 | ₩119,716 | ₩102,186 | ₩116,510 | +7.92% | 5.3천 |
|---|
| 2026.04.15 | ₩93,956 | ₩149,645 | ₩90,001 | ₩111,165 | +18.32% | 21.9만 |
|---|
| 2026.04.14 | ₩68,196 | ₩120,785 | ₩60,606 | ₩89,894 | +31.82% | 10만 |
|---|
| 2026.04.13 | ₩71,616 | ₩72,364 | ₩64,134 | ₩68,302 | -4.63% | 1.2천 |
|---|
| 2026.04.10 | ₩80,167 | ₩80,274 | ₩70,547 | ₩75,892 | -5.33% | 858 |
|---|
| 2026.04.09 | ₩86,581 | ₩86,581 | ₩69,478 | ₩84,977 | -1.85% | 1.1천 |
|---|
| 2026.04.08 | ₩81,236 | ₩92,139 | ₩67,020 | ₩85,298 | +5.00% | 2.6천 |
|---|
| 2026.04.07 | ₩83,374 | ₩83,374 | ₩75,678 | ₩79,526 | -4.62% | 680 |
|---|
| 2026.04.06 | ₩87,649 | ₩87,649 | ₩81,877 | ₩85,512 | -2.44% | 206 |
|---|
| 2026.04.02 | ₩84,443 | ₩89,573 | ₩84,443 | ₩84,443 | 0.00% | 153 |
|---|
| 2026.04.01 | ₩84,763 | ₩90,856 | ₩84,763 | ₩89,573 | +5.67% | 83 |
|---|
| 2026.03.31 | ₩83,374 | ₩86,581 | ₩80,167 | ₩86,474 | +3.72% | 121 |
|---|
| 2026.03.30 | ₩78,564 | ₩83,374 | ₩78,564 | ₩83,267 | +5.99% | 144 |
|---|
| 2026.03.27 | ₩86,581 | ₩86,581 | ₩74,609 | ₩81,022 | -6.42% | 430 |
|---|
| 2026.03.26 | ₩83,374 | ₩89,787 | ₩76,747 | ₩87,649 | +5.13% | 713 |
|---|
| 2026.03.25 | ₩81,022 | ₩83,374 | ₩80,167 | ₩83,374 | +2.90% | 415 |
|---|
| 2026.03.24 | ₩73,754 | ₩81,022 | ₩73,754 | ₩81,022 | +9.86% | 125 |
|---|
| 2026.03.23 | ₩70,868 | ₩81,022 | ₩70,868 | ₩81,022 | +14.33% | 358 |
|---|
| 2026.03.20 | ₩69,478 | ₩83,267 | ₩68,089 | ₩81,236 | +16.92% | 814 |
|---|
| 2026.03.19 | ₩71,616 | ₩74,074 | ₩63,706 | ₩70,120 | -2.09% | 928 |
|---|
| 2026.03.18 | ₩72,685 | ₩74,823 | ₩67,340 | ₩71,616 | -1.47% | 740 |
|---|
| 2026.03.17 | ₩60,072 | ₩81,771 | ₩59,858 | ₩72,685 | +21.00% | 1.3만 |
|---|
| 2026.03.16 | ₩66,272 | ₩66,272 | ₩56,651 | ₩59,003 | -10.97% | 781 |
|---|
| 2026.03.13 | ₩80,488 | ₩80,915 | ₩56,865 | ₩61,462 | -23.64% | 2천 |
|---|
| 2026.03.12 | ₩90,749 | ₩98,338 | ₩74,823 | ₩81,450 | -10.25% | 899 |
|---|
| 2026.03.11 | ₩104,752 | ₩114,372 | ₩92,032 | ₩92,032 | -12.14% | 991 |
|---|
| 2026.03.10 | ₩97,163 | ₩110,096 | ₩97,163 | ₩109,027 | +12.21% | 325 |
|---|
| 2026.03.09 | ₩94,704 | ₩96,308 | ₩87,863 | ₩96,308 | +1.69% | 478 |
|---|
| 2026.03.06 | ₩121,854 | ₩121,854 | ₩89,787 | ₩96,628 | -20.70% | 1.5천 |
|---|
| 2026.03.05 | ₩127,199 | ₩129,871 | ₩117,579 | ₩122,923 | -3.36% | 858 |
|---|
| 2026.03.04 | ₩125,061 | ₩136,712 | ₩112,234 | ₩130,405 | +4.27% | 2.1천 |
|---|
| 2026.03.03 | ₩98,338 | ₩133,612 | ₩96,201 | ₩122,923 | +25.00% | 5.8천 |
|---|
| 2026.03.02 | ₩90,856 | ₩106,890 | ₩85,939 | ₩106,890 | +17.65% | 3.6천 |
|---|
| 2026.02.27 | ₩84,443 | ₩96,201 | ₩81,236 | ₩96,201 | +13.92% | 4.1천 |
|---|
| 2026.02.26 | ₩90,322 | ₩90,322 | ₩79,098 | ₩81,236 | -10.06% | 6.2천 |
|---|
| 2026.02.25 | ₩88,718 | ₩92,459 | ₩79,098 | ₩89,360 | +0.72% | 25.9만 |
|---|
| 2026.02.24 | ₩63,065 | ₩71,295 | ₩60,820 | ₩71,295 | +13.05% | 8.8만 |
|---|
| 2026.02.23 | ₩60,820 | ₩64,134 | ₩58,896 | ₩63,065 | +3.69% | 378 |
|---|
| 2026.02.20 | ₩64,241 | ₩64,241 | ₩58,896 | ₩64,134 | -0.17% | 666 |
|---|
| 2026.02.19 | ₩69,478 | ₩70,547 | ₩62,958 | ₩64,241 | -7.54% | 2.4천 |
|---|
| 2026.02.18 | ₩71,616 | ₩71,616 | ₩66,485 | ₩71,295 | -0.45% | 1.5천 |
|---|
| 2026.02.17 | ₩72,792 | ₩74,823 | ₩65,416 | ₩71,616 | -1.62% | 6.7천 |
|---|
| 2026.02.13 | ₩96,201 | ₩113,303 | ₩95,132 | ₩105,821 | +10.00% | 6.4만 |
|---|
| 2026.02.12 | ₩99,407 | ₩101,438 | ₩93,849 | ₩97,163 | -2.26% | 151 |
|---|
| 2026.02.11 | ₩98,338 | ₩101,545 | ₩94,170 | ₩99,407 | +1.09% | 89 |
|---|
| 2026.02.10 | ₩101,545 | ₩101,545 | ₩98,338 | ₩98,445 | -3.05% | 59 |
|---|
| 2026.02.09 | ₩90,001 | ₩99,407 | ₩90,001 | ₩97,376 | +8.19% | 194 |
|---|
| 2026.02.06 | ₩91,925 | ₩100,797 | ₩90,856 | ₩93,422 | +1.63% | 488 |
|---|
| 2026.02.05 | ₩98,338 | ₩103,469 | ₩92,994 | ₩94,277 | -4.13% | 341 |
|---|
| 2026.02.04 | ₩103,683 | ₩106,890 | ₩89,146 | ₩99,621 | -3.92% | 640 |
|---|
| 2026.02.03 | ₩104,004 | ₩110,096 | ₩97,270 | ₩102,614 | -1.34% | 638 |
|---|
| 2026.02.02 | ₩103,148 | ₩110,096 | ₩97,270 | ₩104,217 | +1.04% | 1.1천 |
|---|
| 2026.01.30 | ₩122,923 | ₩124,099 | ₩99,300 | ₩105,393 | -14.26% | 2.9천 |
|---|
| 2026.01.29 | ₩132,543 | ₩154,990 | ₩122,923 | ₩141,094 | +6.45% | 1만 |
|---|
| 2026.01.28 | ₩126,771 | ₩137,888 | ₩116,510 | ₩132,543 | +4.55% | 2.6천 |
|---|
| 2026.01.27 | ₩132,543 | ₩137,888 | ₩120,785 | ₩125,061 | -5.65% | 1.5천 |
|---|
| 2026.01.26 | ₩127,199 | ₩134,681 | ₩114,372 | ₩132,543 | +4.20% | 1.2천 |
|---|
| 2026.01.23 | ₩144,301 | ₩144,301 | ₩127,199 | ₩129,336 | -10.37% | 970 |
|---|
| 2026.01.22 | ₩135,108 | ₩150,714 | ₩131,367 | ₩146,439 | +8.39% | 1.5천 |
|---|
| 2026.01.21 | ₩150,714 | ₩182,781 | ₩123,992 | ₩127,199 | -15.60% | 6.1천 |
|---|
| 2026.01.20 | ₩129,978 | ₩153,921 | ₩116,510 | ₩138,956 | +6.91% | 4.6천 |
|---|
| 2026.01.16 | ₩128,268 | ₩134,681 | ₩126,130 | ₩130,405 | +1.67% | 621 |
|---|
| 2026.01.15 | ₩135,750 | ₩150,714 | ₩121,854 | ₩131,474 | -3.15% | 1.7천 |
|---|
| 2026.01.14 | ₩136,819 | ₩147,508 | ₩126,130 | ₩134,681 | -1.56% | 2.7천 |
|---|
| 2026.01.13 | ₩184,919 | ₩185,988 | ₩131,474 | ₩136,819 | -26.01% | 1.3천 |
|---|
| 2026.01.12 | ₩190,263 | ₩204,159 | ₩168,886 | ₩185,988 | -2.25% | 719 |
|---|
| 2026.01.09 | ₩212,710 | ₩218,162 | ₩177,437 | ₩195,608 | -8.04% | 843 |
|---|
| 2026.01.08 | ₩201,059 | ₩209,504 | ₩196,142 | ₩208,435 | +3.67% | 46 |
|---|
| 2026.01.07 | ₩207,366 | ₩210,573 | ₩198,815 | ₩205,228 | -1.03% | 108 |
|---|
| 2026.01.06 | ₩210,573 | ₩210,573 | ₩193,470 | ₩207,366 | -1.52% | 229 |
|---|
| 2026.01.05 | ₩204,587 | ₩211,641 | ₩201,487 | ₩210,573 | +2.93% | 360 |
|---|
| 2026.01.02 | ₩206,297 | ₩208,862 | ₩202,235 | ₩204,159 | -1.04% | 141 |
|---|
| 2025.12.31 | ₩202,983 | ₩208,969 | ₩202,021 | ₩204,159 | +0.58% | 234 |
|---|
| 2025.12.30 | ₩224,468 | ₩224,468 | ₩203,090 | ₩206,297 | -8.10% | 190 |
|---|
| 2025.12.29 | ₩224,789 | ₩224,789 | ₩197,746 | ₩210,573 | -6.32% | 1.1천 |
|---|
| 2025.12.26 | ₩237,295 | ₩247,556 | ₩222,865 | ₩227,675 | -4.05% | 198 |
|---|
| 2025.12.24 | ₩249,053 | ₩251,191 | ₩240,822 | ₩251,191 | +0.86% | 66 |
|---|
| 2025.12.23 | ₩245,846 | ₩250,122 | ₩229,920 | ₩247,984 | +0.87% | 216 |
|---|
| 2025.12.22 | ₩221,261 | ₩270,431 | ₩214,848 | ₩262,948 | +18.84% | 1.4천 |
|---|
| 2025.12.19 | ₩224,575 | ₩240,929 | ₩215,917 | ₩226,606 | +0.90% | 493 |
|---|
| 2025.12.18 | ₩224,468 | ₩239,433 | ₩210,573 | ₩220,193 | -1.90% | 951 |
|---|
| 2025.12.17 | ₩210,573 | ₩234,088 | ₩210,573 | ₩229,813 | +9.14% | 251 |
|---|
| 2025.12.16 | ₩222,330 | ₩241,571 | ₩192,401 | ₩222,330 | 0.00% | 901 |
|---|
| 2025.12.15 | ₩256,535 | ₩287,533 | ₩241,357 | ₩247,984 | -3.33% | 1.3천 |
|---|
| 2025.12.12 | ₩291,809 | ₩324,944 | ₩283,257 | ₩290,740 | -0.37% | 1.8천 |
|---|
| 2025.12.11 | ₩236,226 | ₩378,389 | ₩225,537 | ₩287,533 | +21.72% | 5.3만 |
|---|
| 2025.12.10 | ₩260,811 | ₩272,568 | ₩189,195 | ₩228,744 | -12.30% | 5.2천 |
|---|
| 2025.12.09 | ₩320,669 | ₩348,460 | ₩283,257 | ₩347,391 | +8.33% | 4.6만 |
|---|
| 2025.12.08 | ₩423,283 | ₩423,283 | ₩311,049 | ₩333,496 | -21.21% | 1.4천 |
|---|
| 2025.12.05 | ₩320,669 | ₩417,083 | ₩320,669 | ₩403,294 | +25.77% | 799 |
|---|
| 2025.12.04 | ₩309,980 | ₩347,391 | ₩309,980 | ₩321,738 | +3.79% | 83 |
|---|
| 2025.12.03 | ₩317,462 | ₩317,462 | ₩311,583 | ₩311,583 | -1.85% | 6 |
|---|
| 2025.12.02 | ₩297,153 | ₩304,635 | ₩297,153 | ₩304,635 | +2.52% | 19 |
|---|
| 2025.12.01 | ₩309,980 | ₩320,669 | ₩302,498 | ₩302,498 | -2.41% | 43 |
|---|
| 2025.11.28 | ₩309,980 | ₩309,980 | ₩309,980 | ₩309,980 | 0.00% | 8 |
|---|
| 2025.11.26 | ₩292,877 | ₩309,980 | ₩292,877 | ₩309,980 | +5.84% | 275 |
|---|
| 2025.11.25 | ₩266,155 | ₩288,602 | ₩266,155 | ₩288,602 | +8.43% | 45 |
|---|
| 2025.11.24 | ₩267,224 | ₩276,310 | ₩267,224 | ₩274,706 | +2.80% | 94 |
|---|
| 2025.11.21 | ₩283,685 | ₩285,395 | ₩271,500 | ₩278,982 | -1.66% | 158 |
|---|
| 2025.11.20 | ₩303,139 | ₩305,704 | ₩292,557 | ₩292,877 | -3.39% | 89 |
|---|
| 2025.11.19 | ₩301,963 | ₩304,635 | ₩288,602 | ₩304,635 | +0.88% | 93 |
|---|
| 2025.11.18 | ₩284,326 | ₩318,531 | ₩284,326 | ₩318,531 | +12.03% | 54 |
|---|
| 2025.11.17 | ₩301,429 | ₩301,429 | ₩296,084 | ₩300,360 | -0.35% | 39 |
|---|
| 2025.11.14 | ₩297,153 | ₩315,431 | ₩288,067 | ₩301,429 | +1.44% | 85 |
|---|
| 2025.11.13 | ₩320,669 | ₩323,769 | ₩301,429 | ₩301,429 | -6.00% | 70 |
|---|
| 2025.11.12 | ₩305,704 | ₩329,220 | ₩305,704 | ₩312,118 | +2.10% | 136 |
|---|
| 2025.11.11 | ₩319,600 | ₩319,600 | ₩304,635 | ₩306,773 | -4.01% | 86 |
|---|
| 2025.11.10 | ₩307,842 | ₩331,251 | ₩304,635 | ₩320,669 | +4.17% | 439 |
|---|
| 2025.11.07 | ₩299,291 | ₩315,324 | ₩299,291 | ₩301,429 | +0.71% | 206 |
|---|
| 2025.11.06 | ₩319,600 | ₩321,738 | ₩299,291 | ₩300,360 | -6.02% | 400 |
|---|
| 2025.11.05 | ₩332,427 | ₩332,427 | ₩299,505 | ₩322,807 | -2.89% | 386 |
|---|
| 2025.11.04 | ₩358,080 | ₩364,494 | ₩331,358 | ₩335,633 | -6.27% | 209 |
|---|
| 2025.11.03 | ₩386,940 | ₩419,007 | ₩331,358 | ₩368,769 | -4.70% | 294 |
|---|
| 2025.10.31 | ₩453,746 | ₩464,970 | ₩309,980 | ₩390,147 | -14.02% | 989 |
|---|
| 2025.10.30 | ₩528,569 | ₩534,448 | ₩460,160 | ₩476,728 | -9.81% | 549 |
|---|
| 2025.10.29 | ₩545,137 | ₩550,481 | ₩486,348 | ₩545,137 | 0.00% | 146 |
|---|
| 2025.10.28 | ₩534,448 | ₩555,826 | ₩534,448 | ₩545,137 | +2.00% | 93 |
|---|
| 2025.10.27 | ₩534,448 | ₩555,826 | ₩534,448 | ₩545,137 | +2.00% | 171 |
|---|
| 2025.10.24 | ₩555,826 | ₩560,636 | ₩545,137 | ₩550,481 | -0.96% | 118 |
|---|
| 2025.10.23 | ₩550,481 | ₩561,170 | ₩539,792 | ₩555,826 | +0.97% | 140 |
|---|
| 2025.10.22 | ₩555,826 | ₩561,170 | ₩537,120 | ₩550,481 | -0.96% | 346 |
|---|
| 2025.10.21 | ₩550,481 | ₩566,515 | ₩539,792 | ₩555,826 | +0.97% | 168 |
|---|
| 2025.10.20 | ₩555,826 | ₩561,170 | ₩539,792 | ₩555,826 | 0.00% | 126 |
|---|
| 2025.10.17 | ₩555,826 | ₩566,515 | ₩545,137 | ₩555,826 | 0.00% | 105 |
|---|
| 2025.10.16 | ₩571,859 | ₩582,548 | ₩550,481 | ₩555,826 | -2.80% | 108 |
|---|
| 2025.10.15 | ₩566,515 | ₩603,926 | ₩561,170 | ₩571,859 | +0.94% | 118 |
|---|
| 2025.10.14 | ₩571,859 | ₩577,204 | ₩539,792 | ₩566,515 | -0.93% | 125 |
|---|
| 2025.10.13 | ₩571,859 | ₩582,548 | ₩534,448 | ₩577,204 | +0.93% | 348 |
|---|
| 2025.10.10 | ₩609,271 | ₩630,649 | ₩568,118 | ₩571,859 | -6.14% | 245 |
|---|