시장 데이터를 불러오는 중
전체 종목
레벨레이션 바이오사이언시스 과거 주가
Revelation Biosciences, Inc. - Common Stock · REVB · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Revelation Biosciences, Inc. - Common Stock · REVB · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,035 | ₩1,094 | ₩1,006 | ₩1,019 | -1.55% | 2.5만 |
| 2026.10.08 | ₩1,086 | ₩1,086 | ₩1,033 | ₩1,038 | -4.44% | 6.5만 |
| 2026.10.07 | ₩1,013 | ₩1,121 | ₩1,013 | ₩1,110 | +9.67% | 5.1만 |
| 2026.10.06 | ₩1,065 | ₩1,069 | ₩1,006 | ₩1,008 | -5.29% | 3.5만 |
| 2026.10.05 | ₩1,061 | ₩1,113 | ₩1,021 | ₩1,042 | -1.77% | 9.1만 |
| 2026.10.02 | ₩1,086 | ₩1,086 | ₩1,025 | ₩1,025 | -5.68% | 4.4만 |
| 2026.10.01 | ₩1,100 | ₩1,121 | ₩1,059 | ₩1,074 | -2.32% | 6.1만 |
| 2026.09.30 | ₩1,108 | ₩1,133 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,096 |
| -1.09% |
| 3만 |
| 2026.09.29 | ₩1,179 | ₩1,179 | ₩1,088 | ₩1,092 | -7.39% | 5.3만 |
|---|
| 2026.09.28 | ₩1,180 | ₩1,187 | ₩1,113 | ₩1,152 | -2.39% | 3.3만 |
|---|
| 2026.09.25 | ₩1,194 | ₩1,219 | ₩1,140 | ₩1,167 | -2.25% | 4.3만 |
|---|
| 2026.09.24 | ₩1,234 | ₩1,258 | ₩1,153 | ₩1,167 | -5.43% | 7.2만 |
|---|
| 2026.09.23 | ₩1,295 | ₩1,313 | ₩1,234 | ₩1,253 | -3.31% | 5.9만 |
|---|
| 2026.09.22 | ₩1,341 | ₩1,368 | ₩1,286 | ₩1,314 | -2.00% | 2.6만 |
|---|
| 2026.09.21 | ₩1,301 | ₩1,354 | ₩1,247 | ₩1,309 | +0.62% | 1.8만 |
|---|
| 2026.09.18 | ₩1,312 | ₩1,320 | ₩1,247 | ₩1,247 | -4.91% | 1.6만 |
|---|
| 2026.09.17 | ₩1,240 | ₩1,301 | ₩1,234 | ₩1,274 | +2.70% | 3만 |
|---|
| 2026.09.16 | ₩1,299 | ₩1,299 | ₩1,232 | ₩1,234 | -5.06% | 1.6만 |
|---|
| 2026.09.15 | ₩1,321 | ₩1,321 | ₩1,220 | ₩1,220 | -7.61% | 3.6만 |
|---|
| 2026.09.14 | ₩1,328 | ₩1,328 | ₩1,281 | ₩1,281 | -3.54% | 1.5만 |
|---|
| 2026.09.11 | ₩1,341 | ₩1,341 | ₩1,328 | ₩1,330 | -0.80% | 3.6천 |
|---|
| 2026.09.10 | ₩1,341 | ₩1,341 | ₩1,340 | ₩1,340 | -0.10% | 4.9천 |
|---|
| 2026.09.09 | ₩1,368 | ₩1,368 | ₩1,348 | ₩1,354 | -0.98% | 2.6천 |
|---|
| 2026.09.08 | ₩1,341 | ₩1,395 | ₩1,341 | ₩1,354 | +1.00% | 1.6만 |
|---|
| 2026.09.04 | ₩1,361 | ₩1,395 | ₩1,328 | ₩1,354 | -0.49% | 7.7천 |
|---|
| 2026.09.03 | ₩1,381 | ₩1,395 | ₩1,328 | ₩1,354 | -1.94% | 2만 |
|---|
| 2026.09.02 | ₩1,328 | ₩1,395 | ₩1,328 | ₩1,341 | +1.01% | 1.8만 |
|---|
| 2026.09.01 | ₩1,356 | ₩1,385 | ₩1,317 | ₩1,324 | -2.37% | 2.5만 |
|---|
| 2026.08.31 | ₩1,422 | ₩1,422 | ₩1,341 | ₩1,341 | -5.66% | 1.3만 |
|---|
| 2026.08.28 | ₩1,395 | ₩1,448 | ₩1,341 | ₩1,408 | +0.96% | 2만 |
|---|
| 2026.08.27 | ₩1,304 | ₩1,381 | ₩1,281 | ₩1,381 | +5.97% | 2.1만 |
|---|
| 2026.08.26 | ₩1,314 | ₩1,354 | ₩1,274 | ₩1,281 | -2.55% | 3.6만 |
|---|
| 2026.08.25 | ₩1,462 | ₩1,475 | ₩1,220 | ₩1,341 | -8.26% | 19.7만 |
|---|
| 2026.08.24 | ₩1,475 | ₩1,502 | ₩1,422 | ₩1,475 | 0.00% | 5만 |
|---|
| 2026.08.21 | ₩1,475 | ₩1,475 | ₩1,422 | ₩1,462 | -0.91% | 8.8천 |
|---|
| 2026.08.20 | ₩1,502 | ₩1,529 | ₩1,435 | ₩1,435 | -4.46% | 2.2만 |
|---|
| 2026.08.19 | ₩1,556 | ₩1,609 | ₩1,462 | ₩1,489 | -4.31% | 16.7만 |
|---|
| 2026.08.18 | ₩1,536 | ₩1,556 | ₩1,435 | ₩1,489 | -3.06% | 7.6만 |
|---|
| 2026.08.17 | ₩1,462 | ₩1,542 | ₩1,408 | ₩1,542 | +5.50% | 6.7만 |
|---|
| 2026.08.14 | ₩1,529 | ₩1,529 | ₩1,387 | ₩1,407 | -7.98% | 3.1만 |
|---|
| 2026.08.13 | ₩1,489 | ₩1,502 | ₩1,475 | ₩1,489 | 0.00% | 8.1천 |
|---|
| 2026.08.12 | ₩1,475 | ₩1,509 | ₩1,475 | ₩1,489 | +0.91% | 4.5천 |
|---|
| 2026.08.11 | ₩1,536 | ₩1,536 | ₩1,475 | ₩1,515 | -1.31% | 1.5만 |
|---|
| 2026.08.10 | ₩1,582 | ₩1,632 | ₩1,502 | ₩1,515 | -4.24% | 3.5만 |
|---|
| 2026.08.07 | ₩1,381 | ₩1,609 | ₩1,381 | ₩1,529 | +10.68% | 2.6만 |
|---|
| 2026.08.06 | ₩1,515 | ₩1,545 | ₩1,502 | ₩1,502 | -0.88% | 6천 |
|---|
| 2026.08.05 | ₩1,529 | ₩1,582 | ₩1,509 | ₩1,542 | +0.88% | 2.3만 |
|---|
| 2026.08.04 | ₩1,435 | ₩1,542 | ₩1,401 | ₩1,515 | +5.61% | 3.4만 |
|---|
| 2026.08.03 | ₩1,338 | ₩1,380 | ₩1,308 | ₩1,368 | +2.20% | 3만 |
|---|
| 2026.07.31 | ₩1,341 | ₩1,354 | ₩1,274 | ₩1,274 | -5.00% | 2.4만 |
|---|
| 2026.07.30 | ₩1,341 | ₩1,341 | ₩1,329 | ₩1,334 | -0.50% | 3.2만 |
|---|
| 2026.07.29 | ₩1,462 | ₩1,462 | ₩1,246 | ₩1,294 | -11.47% | 4.7만 |
|---|
| 2026.07.28 | ₩1,448 | ₩1,475 | ₩1,392 | ₩1,392 | -3.89% | 2.2천 |
|---|
| 2026.07.27 | ₩1,422 | ₩1,471 | ₩1,395 | ₩1,422 | 0.00% | 8.6천 |
|---|
| 2026.07.24 | ₩1,408 | ₩1,448 | ₩1,381 | ₩1,422 | +0.95% | 3.2만 |
|---|
| 2026.07.23 | ₩1,502 | ₩1,502 | ₩1,408 | ₩1,435 | -4.46% | 2.3만 |
|---|
| 2026.07.22 | ₩1,542 | ₩1,556 | ₩1,489 | ₩1,542 | 0.00% | 1.4만 |
|---|
| 2026.07.21 | ₩1,569 | ₩1,623 | ₩1,475 | ₩1,542 | -1.71% | 5.2만 |
|---|
| 2026.07.20 | ₩1,582 | ₩1,609 | ₩1,549 | ₩1,556 | -1.69% | 2.2만 |
|---|
| 2026.07.17 | ₩1,502 | ₩1,596 | ₩1,435 | ₩1,582 | +5.36% | 4만 |
|---|
| 2026.07.16 | ₩1,475 | ₩1,643 | ₩1,448 | ₩1,515 | +2.73% | 19.8만 |
|---|
| 2026.07.15 | ₩1,408 | ₩1,489 | ₩1,408 | ₩1,462 | +3.81% | 10.7만 |
|---|
| 2026.07.14 | ₩1,301 | ₩1,489 | ₩1,301 | ₩1,395 | +7.22% | 9.5만 |
|---|
| 2026.07.13 | ₩1,368 | ₩1,368 | ₩1,324 | ₩1,324 | -3.24% | 1.9만 |
|---|
| 2026.07.10 | ₩1,328 | ₩1,348 | ₩1,314 | ₩1,341 | +1.01% | 3.5만 |
|---|
| 2026.07.09 | ₩1,294 | ₩1,341 | ₩1,274 | ₩1,308 | +1.04% | 3.5만 |
|---|
| 2026.07.08 | ₩1,322 | ₩1,328 | ₩1,286 | ₩1,298 | -1.83% | 1.9만 |
|---|
| 2026.07.07 | ₩1,368 | ₩1,408 | ₩1,328 | ₩1,328 | -2.94% | 2.9만 |
|---|
| 2026.07.06 | ₩1,408 | ₩1,475 | ₩1,341 | ₩1,368 | -2.86% | 11.7만 |
|---|
| 2026.07.02 | ₩1,448 | ₩1,489 | ₩1,408 | ₩1,448 | 0.00% | 10.3만 |
|---|
| 2026.07.01 | ₩1,368 | ₩1,422 | ₩1,368 | ₩1,395 | +1.96% | 2.5만 |
|---|
| 2026.06.30 | ₩1,395 | ₩1,436 | ₩1,381 | ₩1,381 | -0.96% | 1.5만 |
|---|
| 2026.06.29 | ₩1,287 | ₩1,435 | ₩1,274 | ₩1,395 | +8.33% | 3.8만 |
|---|
| 2026.06.26 | ₩1,287 | ₩1,354 | ₩1,277 | ₩1,314 | +2.08% | 1.5만 |
|---|
| 2026.06.25 | ₩1,354 | ₩1,381 | ₩1,274 | ₩1,287 | -4.95% | 3.3만 |
|---|
| 2026.06.24 | ₩1,422 | ₩1,435 | ₩1,368 | ₩1,381 | -2.83% | 1.9만 |
|---|
| 2026.06.23 | ₩1,400 | ₩1,408 | ₩1,381 | ₩1,408 | +0.57% | 9.8천 |
|---|
| 2026.06.22 | ₩1,381 | ₩1,408 | ₩1,354 | ₩1,408 | +1.94% | 5.2만 |
|---|
| 2026.06.18 | ₩1,448 | ₩1,475 | ₩1,314 | ₩1,314 | -9.26% | 6.6만 |
|---|
| 2026.06.17 | ₩1,354 | ₩1,475 | ₩1,287 | ₩1,435 | +5.94% | 11.1만 |
|---|
| 2026.06.16 | ₩1,341 | ₩1,341 | ₩1,277 | ₩1,289 | -3.90% | 3.1만 |
|---|
| 2026.06.15 | ₩1,368 | ₩1,422 | ₩1,326 | ₩1,329 | -2.84% | 8.9만 |
|---|
| 2026.06.12 | ₩1,381 | ₩1,381 | ₩1,334 | ₩1,336 | -3.30% | 3.6만 |
|---|
| 2026.06.11 | ₩1,352 | ₩1,395 | ₩1,352 | ₩1,354 | +0.20% | 2.4만 |
|---|
| 2026.06.10 | ₩1,368 | ₩1,408 | ₩1,328 | ₩1,381 | +0.98% | 3.8만 |
|---|
| 2026.06.09 | ₩1,341 | ₩1,408 | ₩1,341 | ₩1,395 | +4.00% | 4.9만 |
|---|
| 2026.06.08 | ₩1,368 | ₩1,389 | ₩1,314 | ₩1,354 | -0.98% | 2.3만 |
|---|
| 2026.06.05 | ₩1,368 | ₩1,408 | ₩1,328 | ₩1,328 | -2.94% | 10.8만 |
|---|
| 2026.06.04 | ₩1,368 | ₩1,422 | ₩1,360 | ₩1,415 | +3.43% | 3.6만 |
|---|
| 2026.06.03 | ₩1,435 | ₩1,435 | ₩1,326 | ₩1,395 | -2.80% | 6.9만 |
|---|
| 2026.06.02 | ₩1,448 | ₩1,455 | ₩1,408 | ₩1,422 | -1.85% | 5.2만 |
|---|
| 2026.06.01 | ₩1,475 | ₩1,489 | ₩1,422 | ₩1,462 | -0.91% | 3.2만 |
|---|
| 2026.05.29 | ₩1,475 | ₩1,485 | ₩1,448 | ₩1,468 | -0.45% | 3.5만 |
|---|
| 2026.05.28 | ₩1,462 | ₩1,489 | ₩1,435 | ₩1,475 | +0.92% | 3.2만 |
|---|
| 2026.05.27 | ₩1,422 | ₩1,489 | ₩1,415 | ₩1,462 | +2.83% | 4.7만 |
|---|
| 2026.05.26 | ₩1,462 | ₩1,462 | ₩1,422 | ₩1,422 | -2.75% | 9.6천 |
|---|
| 2026.05.22 | ₩1,435 | ₩1,455 | ₩1,422 | ₩1,435 | 0.00% | 1.6만 |
|---|
| 2026.05.21 | ₩1,448 | ₩1,489 | ₩1,435 | ₩1,448 | 0.00% | 1.8만 |
|---|
| 2026.05.20 | ₩1,395 | ₩1,468 | ₩1,368 | ₩1,462 | +4.81% | 3.1만 |
|---|
| 2026.05.19 | ₩1,381 | ₩1,401 | ₩1,332 | ₩1,381 | 0.00% | 2.3만 |
|---|
| 2026.05.18 | ₩1,368 | ₩1,419 | ₩1,314 | ₩1,395 | +1.96% | 8.4만 |
|---|
| 2026.05.15 | ₩1,371 | ₩1,381 | ₩1,287 | ₩1,313 | -4.21% | 9.1만 |
|---|
| 2026.05.14 | ₩1,381 | ₩1,435 | ₩1,381 | ₩1,381 | 0.00% | 2.7만 |
|---|
| 2026.05.13 | ₩1,381 | ₩1,435 | ₩1,381 | ₩1,408 | +1.94% | 1.5만 |
|---|
| 2026.05.12 | ₩1,308 | ₩1,475 | ₩1,308 | ₩1,395 | +6.67% | 10.2만 |
|---|
| 2026.05.11 | ₩1,274 | ₩1,341 | ₩1,173 | ₩1,312 | +2.95% | 12.6만 |
|---|
| 2026.05.08 | ₩1,341 | ₩1,368 | ₩1,274 | ₩1,287 | -4.00% | 22.9만 |
|---|
| 2026.05.07 | ₩1,354 | ₩1,422 | ₩1,341 | ₩1,368 | +0.99% | 5.5만 |
|---|
| 2026.05.06 | ₩1,368 | ₩1,435 | ₩1,368 | ₩1,368 | 0.00% | 10.4만 |
|---|
| 2026.05.05 | ₩1,446 | ₩1,489 | ₩1,408 | ₩1,435 | -0.74% | 4.8만 |
|---|
| 2026.05.04 | ₩1,489 | ₩1,502 | ₩1,395 | ₩1,448 | -2.70% | 7.3만 |
|---|
| 2026.05.01 | ₩1,529 | ₩1,529 | ₩1,475 | ₩1,502 | -1.75% | 2.8만 |
|---|
| 2026.04.30 | ₩1,529 | ₩1,566 | ₩1,462 | ₩1,515 | -0.88% | 5.1만 |
|---|
| 2026.04.29 | ₩1,582 | ₩1,582 | ₩1,529 | ₩1,542 | -2.54% | 4.2만 |
|---|
| 2026.04.28 | ₩1,582 | ₩1,582 | ₩1,529 | ₩1,556 | -1.69% | 1.9만 |
|---|
| 2026.04.27 | ₩1,562 | ₩1,582 | ₩1,529 | ₩1,542 | -1.29% | 2.1만 |
|---|
| 2026.04.24 | ₩1,562 | ₩1,582 | ₩1,542 | ₩1,569 | +0.43% | 2.9만 |
|---|
| 2026.04.23 | ₩1,582 | ₩1,596 | ₩1,515 | ₩1,556 | -1.69% | 7.3만 |
|---|
| 2026.04.22 | ₩1,542 | ₩1,582 | ₩1,542 | ₩1,556 | +0.87% | 1.9만 |
|---|
| 2026.04.21 | ₩1,582 | ₩1,717 | ₩1,556 | ₩1,556 | -1.69% | 7.7만 |
|---|
| 2026.04.20 | ₩1,542 | ₩1,569 | ₩1,489 | ₩1,556 | +0.87% | 11.5만 |
|---|
| 2026.04.17 | ₩1,582 | ₩1,623 | ₩1,328 | ₩1,536 | -2.97% | 43.1만 |
|---|
| 2026.04.16 | ₩1,690 | ₩1,739 | ₩1,609 | ₩1,609 | -4.76% | 11.9만 |
|---|
| 2026.04.15 | ₩1,611 | ₩1,699 | ₩1,582 | ₩1,690 | +4.91% | 6.2만 |
|---|
| 2026.04.14 | ₩1,636 | ₩1,650 | ₩1,609 | ₩1,609 | -1.64% | 4.3만 |
|---|
| 2026.04.13 | ₩1,596 | ₩1,623 | ₩1,569 | ₩1,596 | 0.00% | 2.4만 |
|---|
| 2026.04.10 | ₩1,650 | ₩1,670 | ₩1,529 | ₩1,569 | -4.88% | 9.4만 |
|---|
| 2026.04.09 | ₩1,636 | ₩1,717 | ₩1,589 | ₩1,650 | +0.82% | 6.4만 |
|---|
| 2026.04.08 | ₩1,542 | ₩1,703 | ₩1,515 | ₩1,623 | +5.22% | 11.3만 |
|---|
| 2026.04.07 | ₩1,542 | ₩1,562 | ₩1,475 | ₩1,515 | -1.74% | 3.6만 |
|---|
| 2026.04.06 | ₩1,609 | ₩1,643 | ₩1,502 | ₩1,556 | -3.33% | 13.5만 |
|---|
| 2026.04.02 | ₩1,609 | ₩1,676 | ₩1,609 | ₩1,676 | +4.17% | 5.3만 |
|---|
| 2026.04.01 | ₩1,650 | ₩1,650 | ₩1,582 | ₩1,650 | 0.00% | 4.4만 |
|---|
| 2026.03.31 | ₩1,636 | ₩1,703 | ₩1,582 | ₩1,609 | -1.64% | 11.6만 |
|---|
| 2026.03.30 | ₩1,495 | ₩1,636 | ₩1,422 | ₩1,596 | +6.73% | 23.8만 |
|---|
| 2026.03.27 | ₩1,515 | ₩1,566 | ₩1,489 | ₩1,515 | 0.00% | 3.5만 |
|---|
| 2026.03.26 | ₩1,582 | ₩1,600 | ₩1,502 | ₩1,515 | -4.24% | 2.8만 |
|---|
| 2026.03.25 | ₩1,569 | ₩1,596 | ₩1,502 | ₩1,582 | +0.85% | 12.6만 |
|---|
| 2026.03.24 | ₩1,591 | ₩1,603 | ₩1,502 | ₩1,502 | -5.56% | 5.7만 |
|---|
| 2026.03.23 | ₩1,596 | ₩1,650 | ₩1,542 | ₩1,636 | +2.52% | 3.5만 |
|---|
| 2026.03.20 | ₩1,582 | ₩1,650 | ₩1,569 | ₩1,596 | +0.85% | 3.3만 |
|---|
| 2026.03.19 | ₩1,676 | ₩1,676 | ₩1,529 | ₩1,609 | -4.00% | 8.2만 |
|---|
| 2026.03.18 | ₩1,609 | ₩1,676 | ₩1,582 | ₩1,636 | +1.67% | 5만 |
|---|
| 2026.03.17 | ₩1,676 | ₩1,690 | ₩1,609 | ₩1,623 | -3.20% | 5.2만 |
|---|
| 2026.03.16 | ₩1,663 | ₩1,703 | ₩1,623 | ₩1,663 | 0.00% | 6.9만 |
|---|
| 2026.03.13 | ₩1,636 | ₩1,703 | ₩1,609 | ₩1,683 | +2.87% | 7.8만 |
|---|
| 2026.03.12 | ₩1,797 | ₩1,797 | ₩1,609 | ₩1,650 | -8.21% | 10.3만 |
|---|
| 2026.03.11 | ₩1,797 | ₩1,915 | ₩1,743 | ₩1,810 | +0.75% | 8.6만 |
|---|
| 2026.03.10 | ₩1,734 | ₩1,824 | ₩1,690 | ₩1,797 | +3.63% | 9.5만 |
|---|
| 2026.03.09 | ₩1,743 | ₩1,743 | ₩1,663 | ₩1,717 | -1.54% | 4.9만 |
|---|
| 2026.03.06 | ₩1,676 | ₩1,784 | ₩1,631 | ₩1,730 | +3.20% | 8.1만 |
|---|
| 2026.03.05 | ₩1,717 | ₩1,730 | ₩1,623 | ₩1,663 | -3.12% | 3.6만 |
|---|
| 2026.03.04 | ₩1,676 | ₩1,717 | ₩1,623 | ₩1,676 | 0.00% | 7.3만 |
|---|
| 2026.03.03 | ₩1,676 | ₩1,676 | ₩1,596 | ₩1,650 | -1.60% | 9.3만 |
|---|
| 2026.03.02 | ₩1,730 | ₩1,784 | ₩1,690 | ₩1,730 | 0.00% | 11만 |
|---|
| 2026.02.27 | ₩1,797 | ₩1,817 | ₩1,743 | ₩1,770 | -1.49% | 6.6만 |
|---|
| 2026.02.26 | ₩1,851 | ₩1,877 | ₩1,757 | ₩1,784 | -3.62% | 12.8만 |
|---|
| 2026.02.25 | ₩1,770 | ₩1,891 | ₩1,770 | ₩1,891 | +6.82% | 13.7만 |
|---|
| 2026.02.24 | ₩1,864 | ₩1,864 | ₩1,784 | ₩1,810 | -2.88% | 6.4만 |
|---|
| 2026.02.23 | ₩1,877 | ₩1,918 | ₩1,730 | ₩1,864 | -0.71% | 13.1만 |
|---|
| 2026.02.20 | ₩1,864 | ₩1,985 | ₩1,845 | ₩1,904 | +2.16% | 12.9만 |
|---|
| 2026.02.19 | ₩1,891 | ₩1,958 | ₩1,824 | ₩1,877 | -0.71% | 13.5만 |
|---|
| 2026.02.18 | ₩1,851 | ₩1,958 | ₩1,810 | ₩1,891 | +2.17% | 11.7만 |
|---|
| 2026.02.17 | ₩1,985 | ₩1,998 | ₩1,864 | ₩1,877 | -5.41% | 19.6만 |
|---|
| 2026.02.13 | ₩1,985 | ₩2,092 | ₩1,971 | ₩1,971 | -0.68% | 13.9만 |
|---|
| 2026.02.12 | ₩2,025 | ₩2,105 | ₩1,918 | ₩1,958 | -3.31% | 11.8만 |
|---|
| 2026.02.11 | ₩2,065 | ₩2,139 | ₩1,958 | ₩2,012 | -2.60% | 24.6만 |
|---|
| 2026.02.10 | ₩2,063 | ₩2,185 | ₩1,958 | ₩2,065 | +0.13% | 29.6만 |
|---|
| 2026.02.09 | ₩2,119 | ₩2,130 | ₩1,971 | ₩2,038 | -3.80% | 22만 |
|---|
| 2026.02.06 | ₩1,998 | ₩2,238 | ₩1,891 | ₩2,213 | +10.74% | 72.1만 |
|---|
| 2026.02.05 | ₩2,105 | ₩2,132 | ₩1,945 | ₩1,971 | -6.37% | 38.1만 |
|---|
| 2026.02.04 | ₩2,360 | ₩2,494 | ₩2,115 | ₩2,132 | -9.66% | 98.9만 |
|---|
| 2026.02.03 | ₩2,521 | ₩2,561 | ₩2,159 | ₩2,240 | -11.17% | 41.6만 |
|---|
| 2026.02.02 | ₩2,561 | ₩2,628 | ₩2,427 | ₩2,521 | -1.57% | 23.4만 |
|---|
| 2026.01.30 | ₩2,548 | ₩2,856 | ₩2,481 | ₩2,722 | +6.84% | 42.6만 |
|---|
| 2026.01.29 | ₩2,655 | ₩2,709 | ₩2,387 | ₩2,548 | -4.04% | 77.9만 |
|---|
| 2026.01.28 | ₩2,682 | ₩3,111 | ₩2,481 | ₩2,803 | +4.50% | 142.8만 |
|---|
| 2026.01.27 | ₩2,720 | ₩2,950 | ₩2,521 | ₩2,806 | +3.16% | 69.3만 |
|---|
| 2026.01.26 | ₩2,950 | ₩3,256 | ₩2,950 | ₩2,950 | 0.00% | 241.6만 |
|---|
| 2026.01.23 | ₩5,793 | ₩7,778 | ₩3,213 | ₩3,465 | -40.19% | 2316.9만 |
|---|
| 2026.01.22 | ₩4,329 | ₩6,383 | ₩4,313 | ₩4,581 | +5.82% | 327.3만 |
|---|
| 2026.01.21 | ₩4,613 | ₩4,613 | ₩3,793 | ₩4,506 | -2.33% | 137.1만 |
|---|
| 2026.01.20 | ₩5,042 | ₩5,091 | ₩4,881 | ₩5,010 | -0.64% | 1.6만 |
|---|
| 2026.01.16 | ₩4,989 | ₩5,123 | ₩4,828 | ₩5,091 | +2.04% | 1.9만 |
|---|
| 2026.01.15 | ₩4,828 | ₩4,871 | ₩4,774 | ₩4,828 | 0.00% | 9.2천 |
|---|
| 2026.01.14 | ₩4,989 | ₩4,989 | ₩4,774 | ₩4,828 | -3.23% | 2.8만 |
|---|
| 2026.01.13 | ₩4,828 | ₩4,978 | ₩4,796 | ₩4,855 | +0.56% | 1.7만 |
|---|
| 2026.01.12 | ₩4,828 | ₩4,855 | ₩4,699 | ₩4,828 | 0.00% | 1.3만 |
|---|
| 2026.01.09 | ₩4,849 | ₩4,962 | ₩4,731 | ₩4,828 | -0.44% | 2.8만 |
|---|
| 2026.01.08 | ₩4,989 | ₩4,989 | ₩4,796 | ₩4,828 | -3.23% | 1.4만 |
|---|
| 2026.01.07 | ₩4,828 | ₩4,989 | ₩4,667 | ₩4,881 | +1.11% | 4만 |
|---|
| 2026.01.06 | ₩4,495 | ₩4,989 | ₩4,345 | ₩4,935 | +9.79% | 5.4만 |
|---|
| 2026.01.05 | ₩4,463 | ₩4,501 | ₩4,130 | ₩4,501 | +0.84% | 2.3만 |
|---|
| 2026.01.02 | ₩4,184 | ₩4,409 | ₩4,130 | ₩4,361 | +4.23% | 1.9만 |
|---|
| 2025.12.31 | ₩4,463 | ₩4,468 | ₩4,077 | ₩4,291 | -3.85% | 4.4만 |
|---|
| 2025.12.30 | ₩4,721 | ₩4,721 | ₩4,436 | ₩4,463 | -5.45% | 2.5만 |
|---|
| 2025.12.29 | ₩4,667 | ₩4,828 | ₩4,565 | ₩4,731 | +1.38% | 3.3만 |
|---|
| 2025.12.26 | ₩4,667 | ₩4,667 | ₩4,560 | ₩4,613 | -1.15% | 1.4만 |
|---|
| 2025.12.24 | ₩4,763 | ₩4,812 | ₩4,613 | ₩4,667 | -2.03% | 6.9천 |
|---|
| 2025.12.23 | ₩4,613 | ₩4,790 | ₩4,560 | ₩4,613 | 0.00% | 1.2만 |
|---|
| 2025.12.22 | ₩4,721 | ₩4,774 | ₩4,560 | ₩4,603 | -2.50% | 2.2만 |
|---|
| 2025.12.19 | ₩4,876 | ₩4,892 | ₩4,613 | ₩4,790 | -1.76% | 4.5만 |
|---|
| 2025.12.18 | ₩5,096 | ₩5,150 | ₩4,833 | ₩4,833 | -5.16% | 1.9만 |
|---|
| 2025.12.17 | ₩5,139 | ₩5,316 | ₩4,989 | ₩4,994 | -2.82% | 2.6만 |
|---|
| 2025.12.16 | ₩5,150 | ₩5,327 | ₩5,096 | ₩5,273 | +2.40% | 1.3만 |
|---|
| 2025.12.15 | ₩5,579 | ₩5,901 | ₩4,989 | ₩5,150 | -7.69% | 3.3만 |
|---|
| 2025.12.12 | ₩6,383 | ₩6,383 | ₩5,418 | ₩5,632 | -11.76% | 6.1만 |
|---|
| 2025.12.11 | ₩6,169 | ₩6,437 | ₩5,901 | ₩6,169 | 0.00% | 6만 |
|---|
| 2025.12.10 | ₩5,847 | ₩6,062 | ₩5,525 | ₩5,847 | 0.00% | 4.1만 |
|---|
| 2025.12.09 | ₩5,847 | ₩5,901 | ₩5,579 | ₩5,686 | -2.75% | 1.9만 |
|---|
| 2025.12.08 | ₩5,793 | ₩5,847 | ₩5,418 | ₩5,659 | -2.31% | 2만 |
|---|
| 2025.12.05 | ₩5,472 | ₩5,847 | ₩5,364 | ₩5,552 | +1.47% | 2.1만 |
|---|
| 2025.12.04 | ₩5,193 | ₩5,847 | ₩5,042 | ₩5,364 | +3.31% | 4.1만 |
|---|
| 2025.12.03 | ₩4,924 | ₩5,364 | ₩4,828 | ₩5,112 | +3.81% | 2.7만 |
|---|
| 2025.12.02 | ₩4,989 | ₩5,107 | ₩4,833 | ₩5,080 | +1.83% | 7.6천 |
|---|
| 2025.12.01 | ₩5,203 | ₩5,364 | ₩4,962 | ₩5,128 | -1.44% | 8.9천 |
|---|
| 2025.11.28 | ₩5,016 | ₩5,311 | ₩4,989 | ₩5,123 | +2.14% | 1.2만 |
|---|
| 2025.11.26 | ₩4,533 | ₩5,096 | ₩4,479 | ₩5,005 | +10.41% | 3.3만 |
|---|
| 2025.11.25 | ₩4,560 | ₩4,629 | ₩4,501 | ₩4,501 | -1.29% | 1.7만 |
|---|
| 2025.11.24 | ₩4,635 | ₩4,731 | ₩4,458 | ₩4,560 | -1.62% | 2.2만 |
|---|
| 2025.11.21 | ₩4,544 | ₩4,721 | ₩4,458 | ₩4,581 | +0.83% | 1.5만 |
|---|
| 2025.11.20 | ₩4,640 | ₩4,881 | ₩4,452 | ₩4,560 | -1.73% | 5.7만 |
|---|
| 2025.11.19 | ₩4,704 | ₩4,828 | ₩4,560 | ₩4,581 | -2.62% | 3만 |
|---|
| 2025.11.18 | ₩4,667 | ₩4,737 | ₩4,506 | ₩4,613 | -1.15% | 1.5만 |
|---|
| 2025.11.17 | ₩4,822 | ₩5,096 | ₩4,699 | ₩4,737 | -1.78% | 2.9만 |
|---|
| 2025.11.14 | ₩4,785 | ₩5,139 | ₩4,506 | ₩4,822 | +0.78% | 4.3만 |
|---|
| 2025.11.13 | ₩5,257 | ₩5,493 | ₩4,881 | ₩4,892 | -6.94% | 5.4만 |
|---|
| 2025.11.12 | ₩5,418 | ₩5,793 | ₩5,203 | ₩5,268 | -2.77% | 3.9만 |
|---|
| 2025.11.11 | ₩5,418 | ₩5,552 | ₩5,257 | ₩5,364 | -0.99% | 2.4만 |
|---|
| 2025.11.10 | ₩5,305 | ₩5,831 | ₩5,305 | ₩5,579 | +5.16% | 4.9만 |
|---|
| 2025.11.07 | ₩5,311 | ₩5,396 | ₩5,177 | ₩5,262 | -0.91% | 1.7만 |
|---|
| 2025.11.06 | ₩5,793 | ₩5,793 | ₩5,150 | ₩5,418 | -6.48% | 4.9만 |
|---|
| 2025.11.05 | ₩5,847 | ₩5,901 | ₩5,472 | ₩5,793 | -0.92% | 3.6만 |
|---|
| 2025.11.04 | ₩6,276 | ₩6,330 | ₩5,740 | ₩5,901 | -5.98% | 4만 |
|---|
| 2025.11.03 | ₩6,598 | ₩6,705 | ₩6,276 | ₩6,437 | -2.44% | 2.1만 |
|---|
| 2025.10.31 | ₩6,652 | ₩6,866 | ₩6,598 | ₩6,705 | +0.81% | 1.8만 |
|---|
| 2025.10.30 | ₩6,759 | ₩6,920 | ₩6,705 | ₩6,705 | -0.79% | 1.2만 |
|---|
| 2025.10.29 | ₩7,188 | ₩7,295 | ₩6,866 | ₩6,866 | -4.48% | 1.4만 |
|---|
| 2025.10.28 | ₩6,866 | ₩7,403 | ₩6,598 | ₩7,188 | +4.69% | 3.3만 |
|---|
| 2025.10.27 | ₩6,813 | ₩7,081 | ₩6,705 | ₩6,920 | +1.57% | 1.9만 |
|---|
| 2025.10.24 | ₩6,491 | ₩6,974 | ₩6,400 | ₩6,813 | +4.96% | 3.7만 |
|---|
| 2025.10.23 | ₩6,223 | ₩6,544 | ₩6,169 | ₩6,491 | +4.31% | 3.2만 |
|---|
| 2025.10.22 | ₩6,705 | ₩6,705 | ₩6,169 | ₩6,330 | -5.60% | 5.1만 |
|---|
| 2025.10.21 | ₩6,759 | ₩6,866 | ₩6,437 | ₩6,705 | -0.79% | 2.6만 |
|---|
| 2025.10.20 | ₩6,866 | ₩7,054 | ₩6,652 | ₩6,759 | -1.56% | 3.1만 |
|---|
| 2025.10.17 | ₩7,027 | ₩7,183 | ₩6,705 | ₩6,920 | -1.53% | 3만 |
|---|
| 2025.10.16 | ₩7,242 | ₩7,510 | ₩6,974 | ₩7,134 | -1.48% | 3.7만 |
|---|
| 2025.10.15 | ₩7,295 | ₩7,564 | ₩7,081 | ₩7,295 | 0.00% | 3.7만 |
|---|
| 2025.10.14 | ₩7,242 | ₩7,349 | ₩7,134 | ₩7,295 | +0.74% | 2.4만 |
|---|
| 2025.10.13 | ₩7,564 | ₩7,564 | ₩6,839 | ₩7,188 | -4.96% | 7.3만 |
|---|
| 2025.10.10 | ₩7,993 | ₩7,993 | ₩7,510 | ₩7,617 | -4.70% | 6.2만 |
|---|