시장 데이터를 불러오는 중
전체 종목
Republic Airways Holdings Inc. - Common Stock 과거 주가
Republic Airways Holdings Inc. - Common Stock · RJET · NASDAQ
주요 사업 분야는 항공화물·배송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Republic Airways Holdings Inc. - Common Stock · RJET · NASDAQ
주요 사업 분야는 항공화물·배송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,109 | ₩23,162 | ₩22,708 | ₩22,962 | -0.64% | 5.8만 |
| 2026.10.08 | ₩23,256 | ₩23,256 | ₩22,548 | ₩23,109 | -0.63% | 8만 |
| 2026.10.07 | ₩23,095 | ₩23,696 | ₩22,962 | ₩23,670 | +2.49% | 4.6만 |
| 2026.10.06 | ₩22,949 | ₩23,696 | ₩22,695 | ₩23,483 | +2.33% | 6.3만 |
| 2026.10.05 | ₩23,549 | ₩23,910 | ₩22,708 | ₩22,775 | -3.29% | 7.8만 |
| 2026.10.02 | ₩24,524 | ₩24,617 | ₩23,322 | ₩23,549 | -3.97% | 5.4만 |
| 2026.10.01 | ₩24,003 | ₩24,137 | ₩23,710 | ₩24,017 | +0.06% | 5.8만 |
| 2026.09.30 | ₩24,417 | ₩24,417 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,110 |
| -1.26% |
| 5.3만 |
| 2026.09.29 | ₩24,631 | ₩24,778 | ₩23,977 | ₩24,230 | -1.63% | 5.1만 |
|---|
| 2026.09.28 | ₩24,457 | ₩24,844 | ₩24,003 | ₩24,537 | +0.33% | 8.2만 |
|---|
| 2026.09.25 | ₩25,365 | ₩25,365 | ₩24,831 | ₩24,965 | -1.58% | 5만 |
|---|
| 2026.09.24 | ₩25,005 | ₩25,418 | ₩24,097 | ₩24,991 | -0.05% | 5.5만 |
|---|
| 2026.09.23 | ₩25,445 | ₩25,499 | ₩23,816 | ₩24,991 | -1.78% | 8.1만 |
|---|
| 2026.09.22 | ₩24,537 | ₩25,806 | ₩24,457 | ₩25,739 | +4.90% | 12.3만 |
|---|
| 2026.09.21 | ₩23,710 | ₩24,123 | ₩23,403 | ₩24,123 | +1.75% | 4.9만 |
|---|
| 2026.09.18 | ₩23,216 | ₩23,776 | ₩23,095 | ₩23,603 | +1.67% | 28.7만 |
|---|
| 2026.09.17 | ₩23,963 | ₩24,284 | ₩23,055 | ₩23,082 | -3.68% | 5.8만 |
|---|
| 2026.09.16 | ₩23,443 | ₩23,750 | ₩23,055 | ₩23,670 | +0.97% | 7.7만 |
|---|
| 2026.09.15 | ₩23,656 | ₩23,656 | ₩23,069 | ₩23,282 | -1.58% | 7.5만 |
|---|
| 2026.09.14 | ₩23,256 | ₩23,710 | ₩22,922 | ₩23,549 | +1.26% | 6.5만 |
|---|
| 2026.09.11 | ₩23,376 | ₩23,696 | ₩23,082 | ₩23,523 | +0.63% | 6.6만 |
|---|
| 2026.09.10 | ₩23,363 | ₩24,097 | ₩22,735 | ₩22,975 | -1.66% | 14.3만 |
|---|
| 2026.09.09 | ₩23,242 | ₩24,003 | ₩23,229 | ₩23,790 | +2.35% | 11.8만 |
|---|
| 2026.09.08 | ₩23,843 | ₩24,070 | ₩23,456 | ₩23,603 | -1.01% | 5.1만 |
|---|
| 2026.09.04 | ₩22,975 | ₩24,110 | ₩22,975 | ₩23,923 | +4.13% | 6.5만 |
|---|
| 2026.09.03 | ₩23,136 | ₩23,363 | ₩22,895 | ₩22,989 | -0.63% | 7.6만 |
|---|
| 2026.09.02 | ₩23,002 | ₩23,363 | ₩22,695 | ₩22,949 | -0.23% | 8.6만 |
|---|
| 2026.09.01 | ₩22,788 | ₩23,136 | ₩22,695 | ₩22,788 | 0.00% | 9.3만 |
|---|
| 2026.08.31 | ₩24,564 | ₩24,564 | ₩23,202 | ₩23,242 | -5.38% | 8.8만 |
|---|
| 2026.08.28 | ₩24,577 | ₩24,965 | ₩24,457 | ₩24,564 | -0.05% | 4.2만 |
|---|
| 2026.08.27 | ₩24,724 | ₩25,205 | ₩24,417 | ₩24,551 | -0.70% | 6.2만 |
|---|
| 2026.08.26 | ₩25,765 | ₩25,765 | ₩24,738 | ₩24,764 | -3.89% | 5.5만 |
|---|
| 2026.08.25 | ₩25,552 | ₩25,806 | ₩24,724 | ₩25,579 | +0.10% | 5.6만 |
|---|
| 2026.08.24 | ₩25,178 | ₩25,499 | ₩24,978 | ₩25,071 | -0.42% | 5.1만 |
|---|
| 2026.08.21 | ₩25,098 | ₩25,579 | ₩24,804 | ₩25,031 | -0.27% | 9.5만 |
|---|
| 2026.08.20 | ₩24,911 | ₩25,245 | ₩24,244 | ₩24,778 | -0.54% | 9.7만 |
|---|
| 2026.08.19 | ₩26,860 | ₩26,860 | ₩25,191 | ₩25,539 | -4.92% | 8.5만 |
|---|
| 2026.08.18 | ₩26,887 | ₩26,967 | ₩26,019 | ₩26,566 | -1.19% | 12.3만 |
|---|
| 2026.08.17 | ₩27,060 | ₩27,221 | ₩26,607 | ₩26,994 | -0.25% | 6.4만 |
|---|
| 2026.08.14 | ₩27,461 | ₩27,848 | ₩26,580 | ₩27,141 | -1.17% | 6.9만 |
|---|
| 2026.08.13 | ₩27,608 | ₩27,888 | ₩27,127 | ₩27,474 | -0.48% | 6.4만 |
|---|
| 2026.08.12 | ₩27,848 | ₩28,636 | ₩26,540 | ₩27,434 | -1.49% | 7.9만 |
|---|
| 2026.08.11 | ₩26,874 | ₩27,955 | ₩26,874 | ₩27,835 | +3.58% | 9.7만 |
|---|
| 2026.08.10 | ₩28,422 | ₩28,449 | ₩26,834 | ₩26,967 | -5.12% | 5.6만 |
|---|
| 2026.08.07 | ₩28,556 | ₩28,836 | ₩28,222 | ₩28,556 | 0.00% | 5.8만 |
|---|
| 2026.08.06 | ₩28,863 | ₩29,370 | ₩28,235 | ₩28,409 | -1.57% | 13.8만 |
|---|
| 2026.08.05 | ₩29,370 | ₩29,877 | ₩28,662 | ₩28,863 | -1.73% | 7.1만 |
|---|
| 2026.08.04 | ₩28,729 | ₩29,584 | ₩28,529 | ₩29,370 | +2.23% | 10.8만 |
|---|
| 2026.08.03 | ₩28,275 | ₩29,397 | ₩28,235 | ₩28,235 | -0.14% | 13.5만 |
|---|
| 2026.07.31 | ₩28,996 | ₩29,317 | ₩27,141 | ₩27,568 | -4.93% | 16.1만 |
|---|
| 2026.07.30 | ₩25,338 | ₩30,078 | ₩25,338 | ₩29,063 | +14.70% | 34만 |
|---|
| 2026.07.29 | ₩23,950 | ₩24,791 | ₩23,870 | ₩24,097 | +0.61% | 9.9만 |
|---|
| 2026.07.28 | ₩24,123 | ₩24,671 | ₩23,563 | ₩24,591 | +1.94% | 8.4만 |
|---|
| 2026.07.27 | ₩23,683 | ₩24,617 | ₩23,322 | ₩23,910 | +0.96% | 11.6만 |
|---|
| 2026.07.24 | ₩22,121 | ₩23,349 | ₩21,720 | ₩23,082 | +4.35% | 10.5만 |
|---|
| 2026.07.23 | ₩22,028 | ₩22,735 | ₩20,946 | ₩21,814 | -0.97% | 20.3만 |
|---|
| 2026.07.22 | ₩23,576 | ₩24,190 | ₩22,041 | ₩22,148 | -6.06% | 10.1만 |
|---|
| 2026.07.21 | ₩23,696 | ₩24,097 | ₩23,029 | ₩23,576 | -0.51% | 12.8만 |
|---|
| 2026.07.20 | ₩22,842 | ₩23,843 | ₩22,829 | ₩23,830 | +4.32% | 6.4만 |
|---|
| 2026.07.17 | ₩23,937 | ₩24,698 | ₩22,975 | ₩22,975 | -4.02% | 6.8만 |
|---|
| 2026.07.16 | ₩24,471 | ₩24,951 | ₩24,003 | ₩24,324 | -0.60% | 6.1만 |
|---|
| 2026.07.15 | ₩24,230 | ₩25,418 | ₩23,923 | ₩24,471 | +0.99% | 5.6만 |
|---|
| 2026.07.14 | ₩24,377 | ₩24,524 | ₩23,496 | ₩24,030 | -1.42% | 7.8만 |
|---|
| 2026.07.13 | ₩25,098 | ₩25,539 | ₩23,977 | ₩24,364 | -2.93% | 5.9만 |
|---|
| 2026.07.10 | ₩25,739 | ₩25,739 | ₩24,978 | ₩25,058 | -2.65% | 5.2만 |
|---|
| 2026.07.09 | ₩26,767 | ₩27,100 | ₩25,565 | ₩25,739 | -3.84% | 7.3만 |
|---|
| 2026.07.08 | ₩27,541 | ₩27,568 | ₩26,259 | ₩26,767 | -2.81% | 9.8만 |
|---|
| 2026.07.07 | ₩28,275 | ₩28,662 | ₩27,434 | ₩27,875 | -1.42% | 10.1만 |
|---|
| 2026.07.06 | ₩28,556 | ₩28,889 | ₩27,848 | ₩28,275 | -0.98% | 5.7만 |
|---|
| 2026.07.02 | ₩29,036 | ₩29,957 | ₩28,289 | ₩28,556 | -1.66% | 12.3만 |
|---|
| 2026.07.01 | ₩28,275 | ₩29,103 | ₩27,621 | ₩28,756 | +1.70% | 17.9만 |
|---|
| 2026.06.30 | ₩24,911 | ₩28,823 | ₩24,871 | ₩28,048 | +12.59% | 21.1만 |
|---|
| 2026.06.29 | ₩25,418 | ₩25,672 | ₩23,937 | ₩24,831 | -2.31% | 11.5만 |
|---|
| 2026.06.26 | ₩24,390 | ₩26,073 | ₩24,284 | ₩25,432 | +4.27% | 184.6만 |
|---|
| 2026.06.25 | ₩24,511 | ₩25,045 | ₩23,403 | ₩24,137 | -1.53% | 17.7만 |
|---|
| 2026.06.24 | ₩23,523 | ₩24,471 | ₩22,735 | ₩24,404 | +3.75% | 12.5만 |
|---|
| 2026.06.23 | ₩22,708 | ₩23,670 | ₩22,628 | ₩23,523 | +3.59% | 9만 |
|---|
| 2026.06.22 | ₩24,217 | ₩24,537 | ₩22,989 | ₩23,095 | -4.63% | 11.8만 |
|---|
| 2026.06.18 | ₩23,910 | ₩24,497 | ₩23,710 | ₩24,083 | +0.73% | 9.9만 |
|---|
| 2026.06.17 | ₩24,364 | ₩24,831 | ₩23,496 | ₩23,563 | -3.29% | 9만 |
|---|
| 2026.06.16 | ₩24,617 | ₩25,205 | ₩24,444 | ₩24,671 | +0.22% | 8.5만 |
|---|
| 2026.06.15 | ₩24,738 | ₩26,099 | ₩24,524 | ₩24,604 | -0.54% | 10.3만 |
|---|
| 2026.06.12 | ₩24,043 | ₩24,871 | ₩23,363 | ₩24,364 | +1.33% | 9.1만 |
|---|
| 2026.06.11 | ₩23,710 | ₩24,217 | ₩22,388 | ₩23,950 | +1.01% | 14.8만 |
|---|
| 2026.06.10 | ₩23,456 | ₩24,204 | ₩23,229 | ₩23,710 | +1.08% | 13.8만 |
|---|
| 2026.06.09 | ₩23,416 | ₩24,884 | ₩22,962 | ₩24,070 | +2.79% | 17.2만 |
|---|
| 2026.06.08 | ₩23,750 | ₩24,150 | ₩22,735 | ₩23,242 | -2.14% | 13만 |
|---|
| 2026.06.05 | ₩23,643 | ₩23,910 | ₩23,376 | ₩23,549 | -0.40% | 9.7만 |
|---|
| 2026.06.04 | ₩24,003 | ₩24,698 | ₩23,429 | ₩23,643 | -1.50% | 13만 |
|---|
| 2026.06.03 | ₩24,457 | ₩24,951 | ₩23,363 | ₩23,549 | -3.71% | 17.4만 |
|---|
| 2026.06.02 | ₩24,190 | ₩25,499 | ₩23,803 | ₩24,818 | +2.59% | 18만 |
|---|
| 2026.06.01 | ₩27,167 | ₩27,167 | ₩23,883 | ₩24,417 | -10.12% | 42만 |
|---|
| 2026.05.29 | ₩31,279 | ₩31,279 | ₩26,713 | ₩27,167 | -13.15% | 19.3만 |
|---|
| 2026.05.28 | ₩32,294 | ₩33,055 | ₩30,892 | ₩31,279 | -3.14% | 19.4만 |
|---|
| 2026.05.27 | ₩33,442 | ₩34,630 | ₩30,865 | ₩32,347 | -3.27% | 50.4만 |
|---|
| 2026.05.26 | ₩31,987 | ₩35,645 | ₩31,987 | ₩33,068 | +3.38% | 69.8만 |
|---|
| 2026.05.22 | ₩29,610 | ₩31,573 | ₩29,610 | ₩31,466 | +6.27% | 17.7만 |
|---|
| 2026.05.21 | ₩27,087 | ₩29,517 | ₩27,087 | ₩29,303 | +8.18% | 14.9만 |
|---|
| 2026.05.20 | ₩25,178 | ₩28,369 | ₩24,965 | ₩27,514 | +9.28% | 20.2만 |
|---|
| 2026.05.19 | ₩26,206 | ₩26,486 | ₩25,031 | ₩25,178 | -3.92% | 14만 |
|---|
| 2026.05.18 | ₩26,980 | ₩28,636 | ₩26,460 | ₩26,793 | -0.69% | 11.4만 |
|---|
| 2026.05.15 | ₩28,582 | ₩28,943 | ₩26,994 | ₩26,994 | -5.56% | 7.9만 |
|---|
| 2026.05.14 | ₩29,744 | ₩30,505 | ₩28,903 | ₩29,223 | -1.75% | 10.2만 |
|---|
| 2026.05.13 | ₩30,371 | ₩31,880 | ₩29,223 | ₩29,544 | -2.73% | 23.7만 |
|---|
| 2026.05.12 | ₩29,984 | ₩31,132 | ₩27,554 | ₩30,598 | +2.05% | 14.2만 |
|---|
| 2026.05.11 | ₩30,438 | ₩31,346 | ₩29,784 | ₩29,984 | -1.49% | 11.9만 |
|---|
| 2026.05.08 | ₩29,597 | ₩31,346 | ₩27,408 | ₩30,665 | +3.61% | 18.5만 |
|---|
| 2026.05.07 | ₩27,341 | ₩29,904 | ₩27,167 | ₩29,891 | +9.33% | 17만 |
|---|
| 2026.05.06 | ₩27,074 | ₩27,821 | ₩25,098 | ₩27,047 | -0.10% | 8.1만 |
|---|
| 2026.05.05 | ₩24,844 | ₩26,753 | ₩24,844 | ₩26,660 | +7.31% | 8.2만 |
|---|
| 2026.05.04 | ₩24,364 | ₩26,006 | ₩24,057 | ₩24,965 | +2.47% | 9.8만 |
|---|
| 2026.05.01 | ₩22,495 | ₩24,591 | ₩22,254 | ₩24,404 | +8.49% | 11.6만 |
|---|
| 2026.04.30 | ₩24,657 | ₩24,657 | ₩20,519 | ₩22,241 | -9.80% | 26만 |
|---|
| 2026.04.29 | ₩22,895 | ₩23,896 | ₩22,094 | ₩22,855 | -0.17% | 13.2만 |
|---|
| 2026.04.28 | ₩23,990 | ₩25,792 | ₩23,229 | ₩23,736 | -1.06% | 8만 |
|---|
| 2026.04.27 | ₩23,910 | ₩24,471 | ₩23,603 | ₩23,923 | +0.06% | 10.5만 |
|---|
| 2026.04.24 | ₩23,683 | ₩25,392 | ₩23,630 | ₩24,230 | +2.31% | 14.8만 |
|---|
| 2026.04.23 | ₩25,111 | ₩25,605 | ₩23,630 | ₩24,190 | -3.67% | 7.9만 |
|---|
| 2026.04.22 | ₩27,541 | ₩27,768 | ₩24,871 | ₩24,871 | -9.69% | 9.3만 |
|---|
| 2026.04.21 | ₩29,130 | ₩29,477 | ₩27,034 | ₩27,274 | -6.37% | 9.9만 |
|---|
| 2026.04.20 | ₩28,008 | ₩29,664 | ₩28,008 | ₩29,357 | +4.81% | 14.7만 |
|---|
| 2026.04.17 | ₩27,234 | ₩28,302 | ₩27,100 | ₩28,102 | +3.19% | 15만 |
|---|
| 2026.04.16 | ₩26,633 | ₩26,954 | ₩25,765 | ₩26,834 | +0.75% | 10.5만 |
|---|
| 2026.04.15 | ₩26,353 | ₩26,967 | ₩25,939 | ₩26,513 | +0.61% | 7.8만 |
|---|
| 2026.04.14 | ₩26,086 | ₩26,566 | ₩25,445 | ₩25,992 | -0.36% | 8.2만 |
|---|
| 2026.04.13 | ₩26,727 | ₩26,727 | ₩25,138 | ₩25,952 | -2.90% | 10.5만 |
|---|
| 2026.04.10 | ₩26,620 | ₩27,287 | ₩26,219 | ₩26,420 | -0.75% | 11만 |
|---|
| 2026.04.09 | ₩25,739 | ₩27,381 | ₩25,672 | ₩26,687 | +3.68% | 11.8만 |
|---|
| 2026.04.08 | ₩25,165 | ₩26,860 | ₩24,991 | ₩26,126 | +3.82% | 17.4만 |
|---|
| 2026.04.07 | ₩24,751 | ₩25,912 | ₩23,750 | ₩24,537 | -0.86% | 17만 |
|---|
| 2026.04.06 | ₩24,003 | ₩25,485 | ₩23,443 | ₩24,791 | +3.28% | 8.1만 |
|---|
| 2026.04.02 | ₩22,989 | ₩24,297 | ₩22,028 | ₩23,977 | +4.30% | 8.8만 |
|---|
| 2026.04.01 | ₩24,337 | ₩24,778 | ₩22,788 | ₩23,336 | -4.11% | 6.7만 |
|---|
| 2026.03.31 | ₩23,589 | ₩24,177 | ₩22,615 | ₩23,870 | +1.19% | 11.5만 |
|---|
| 2026.03.30 | ₩21,974 | ₩24,204 | ₩21,360 | ₩23,589 | +7.35% | 27.8만 |
|---|
| 2026.03.27 | ₩24,591 | ₩24,591 | ₩22,041 | ₩22,308 | -9.28% | 9.8만 |
|---|
| 2026.03.26 | ₩23,710 | ₩24,698 | ₩23,229 | ₩24,631 | +3.89% | 13.2만 |
|---|
| 2026.03.25 | ₩23,683 | ₩24,097 | ₩23,256 | ₩23,710 | +0.11% | 10.7만 |
|---|
| 2026.03.24 | ₩21,947 | ₩23,710 | ₩20,693 | ₩23,683 | +7.91% | 16.3만 |
|---|
| 2026.03.23 | ₩22,428 | ₩22,869 | ₩20,519 | ₩22,281 | -0.65% | 18.7만 |
|---|
| 2026.03.20 | ₩22,268 | ₩23,242 | ₩21,894 | ₩22,335 | +0.30% | 125.8만 |
|---|
| 2026.03.19 | ₩21,453 | ₩22,882 | ₩21,453 | ₩22,602 | +5.35% | 12.4만 |
|---|
| 2026.03.18 | ₩23,202 | ₩23,576 | ₩21,907 | ₩22,054 | -4.95% | 10.9만 |
|---|
| 2026.03.17 | ₩23,616 | ₩24,017 | ₩23,282 | ₩23,509 | -0.45% | 7.5만 |
|---|
| 2026.03.16 | ₩22,695 | ₩24,484 | ₩22,695 | ₩23,322 | +2.76% | 13.7만 |
|---|
| 2026.03.13 | ₩22,441 | ₩23,015 | ₩22,134 | ₩22,521 | +0.36% | 14.8만 |
|---|
| 2026.03.12 | ₩25,111 | ₩26,380 | ₩22,028 | ₩22,188 | -11.64% | 19만 |
|---|
| 2026.03.11 | ₩27,047 | ₩27,755 | ₩25,325 | ₩25,392 | -6.12% | 8.5만 |
|---|
| 2026.03.10 | ₩26,954 | ₩28,209 | ₩26,727 | ₩27,047 | +0.35% | 13.7만 |
|---|
| 2026.03.09 | ₩24,577 | ₩27,568 | ₩24,577 | ₩27,247 | +10.86% | 16.6만 |
|---|
| 2026.03.06 | ₩24,884 | ₩25,272 | ₩23,416 | ₩24,818 | -0.27% | 11.4만 |
|---|
| 2026.03.05 | ₩27,488 | ₩27,488 | ₩24,390 | ₩25,058 | -8.84% | 8.8만 |
|---|
| 2026.03.04 | ₩28,155 | ₩29,437 | ₩26,219 | ₩27,448 | -2.51% | 11.6만 |
|---|
| 2026.03.03 | ₩28,088 | ₩29,156 | ₩27,554 | ₩28,769 | +2.42% | 11.1만 |
|---|
| 2026.03.02 | ₩28,516 | ₩29,797 | ₩27,982 | ₩28,809 | +1.03% | 8.2만 |
|---|
| 2026.02.27 | ₩28,342 | ₩29,410 | ₩28,222 | ₩29,010 | +2.36% | 5.9만 |
|---|
| 2026.02.26 | ₩28,876 | ₩29,370 | ₩28,022 | ₩28,516 | -1.25% | 8.1만 |
|---|
| 2026.02.25 | ₩28,369 | ₩29,103 | ₩27,848 | ₩28,689 | +1.13% | 8만 |
|---|
| 2026.02.24 | ₩27,221 | ₩28,596 | ₩26,740 | ₩28,222 | +3.68% | 9.9만 |
|---|
| 2026.02.23 | ₩26,353 | ₩27,701 | ₩26,193 | ₩27,127 | +2.94% | 6.9만 |
|---|
| 2026.02.20 | ₩26,420 | ₩26,820 | ₩24,030 | ₩26,366 | -0.20% | 38.2만 |
|---|
| 2026.02.19 | ₩26,687 | ₩27,047 | ₩25,539 | ₩26,433 | -0.95% | 4.1만 |
|---|
| 2026.02.18 | ₩24,057 | ₩28,022 | ₩23,883 | ₩26,647 | +10.77% | 10.8만 |
|---|
| 2026.02.17 | ₩24,190 | ₩24,698 | ₩23,670 | ₩23,950 | -0.99% | 5.5만 |
|---|
| 2026.02.13 | ₩25,125 | ₩25,125 | ₩23,029 | ₩24,030 | -4.36% | 7.7만 |
|---|
| 2026.02.12 | ₩24,671 | ₩25,071 | ₩24,030 | ₩24,778 | +0.43% | 5.4만 |
|---|
| 2026.02.11 | ₩25,765 | ₩26,540 | ₩24,657 | ₩24,671 | -4.25% | 5.7만 |
|---|
| 2026.02.10 | ₩26,793 | ₩27,568 | ₩25,765 | ₩25,992 | -2.99% | 6.4만 |
|---|
| 2026.02.09 | ₩26,500 | ₩27,621 | ₩26,086 | ₩27,181 | +2.57% | 5.5만 |
|---|
| 2026.02.06 | ₩24,364 | ₩26,700 | ₩24,364 | ₩26,446 | +8.55% | 10.5만 |
|---|
| 2026.02.05 | ₩23,616 | ₩24,310 | ₩22,922 | ₩23,990 | +1.58% | 8.1만 |
|---|
| 2026.02.04 | ₩23,923 | ₩24,030 | ₩23,256 | ₩24,017 | +0.39% | 2.5만 |
|---|
| 2026.02.03 | ₩23,830 | ₩24,230 | ₩23,216 | ₩23,923 | +0.39% | 4.8만 |
|---|
| 2026.02.02 | ₩22,788 | ₩24,164 | ₩22,788 | ₩23,816 | +4.51% | 3.6만 |
|---|
| 2026.01.30 | ₩22,028 | ₩23,109 | ₩21,707 | ₩22,962 | +4.24% | 5.5만 |
|---|
| 2026.01.29 | ₩22,441 | ₩23,683 | ₩22,188 | ₩22,188 | -1.13% | 9.9만 |
|---|
| 2026.01.28 | ₩23,509 | ₩24,257 | ₩22,428 | ₩22,521 | -4.20% | 4.4만 |
|---|
| 2026.01.27 | ₩23,990 | ₩24,057 | ₩23,189 | ₩23,509 | -2.00% | 2.5만 |
|---|
| 2026.01.26 | ₩23,082 | ₩24,257 | ₩22,895 | ₩23,843 | +3.30% | 4.2만 |
|---|
| 2026.01.23 | ₩23,830 | ₩24,190 | ₩22,401 | ₩23,042 | -3.31% | 2.1만 |
|---|
| 2026.01.22 | ₩24,043 | ₩24,377 | ₩23,403 | ₩23,630 | -1.72% | 2.2만 |
|---|
| 2026.01.21 | ₩22,855 | ₩24,057 | ₩22,855 | ₩23,950 | +4.79% | 4.1만 |
|---|
| 2026.01.20 | ₩23,830 | ₩23,830 | ₩22,842 | ₩23,229 | -2.52% | 2.9만 |
|---|
| 2026.01.16 | ₩24,297 | ₩24,738 | ₩23,630 | ₩23,856 | -1.81% | 5.4만 |
|---|
| 2026.01.15 | ₩24,097 | ₩25,272 | ₩23,376 | ₩24,030 | -0.28% | 15.3만 |
|---|
| 2026.01.14 | ₩25,605 | ₩25,605 | ₩23,376 | ₩24,511 | -4.28% | 6.2만 |
|---|
| 2026.01.13 | ₩24,951 | ₩26,420 | ₩24,698 | ₩26,033 | +4.33% | 6.5만 |
|---|
| 2026.01.12 | ₩25,165 | ₩25,165 | ₩24,417 | ₩24,791 | -1.49% | 2만 |
|---|
| 2026.01.09 | ₩25,512 | ₩25,886 | ₩24,711 | ₩25,071 | -1.73% | 8만 |
|---|
| 2026.01.08 | ₩25,539 | ₩27,234 | ₩25,245 | ₩25,352 | -0.73% | 11.9만 |
|---|
| 2026.01.07 | ₩26,647 | ₩26,874 | ₩25,779 | ₩25,779 | -3.26% | 5만 |
|---|
| 2026.01.06 | ₩27,594 | ₩27,594 | ₩26,099 | ₩26,540 | -3.82% | 4.9만 |
|---|
| 2026.01.05 | ₩26,553 | ₩28,035 | ₩26,086 | ₩27,341 | +2.97% | 5.1만 |
|---|
| 2026.01.02 | ₩24,791 | ₩27,675 | ₩24,471 | ₩26,193 | +5.65% | 14.5만 |
|---|
| 2025.12.31 | ₩24,684 | ₩25,378 | ₩24,204 | ₩24,524 | -0.65% | 6.3만 |
|---|
| 2025.12.30 | ₩25,739 | ₩25,765 | ₩23,429 | ₩24,698 | -4.05% | 12.1만 |
|---|
| 2025.12.29 | ₩26,366 | ₩26,687 | ₩25,031 | ₩25,592 | -2.94% | 7.1만 |
|---|
| 2025.12.26 | ₩27,768 | ₩27,768 | ₩26,139 | ₩26,340 | -5.14% | 6.1만 |
|---|
| 2025.12.24 | ₩27,728 | ₩27,888 | ₩26,433 | ₩27,501 | -0.82% | 9.1만 |
|---|
| 2025.12.23 | ₩27,821 | ₩28,649 | ₩27,448 | ₩27,448 | -1.34% | 3.8만 |
|---|
| 2025.12.22 | ₩26,513 | ₩29,063 | ₩26,513 | ₩27,955 | +5.44% | 10.7만 |
|---|
| 2025.12.19 | ₩26,526 | ₩29,410 | ₩26,340 | ₩26,780 | +0.96% | 15만 |
|---|
| 2025.12.18 | ₩25,765 | ₩27,781 | ₩25,765 | ₩27,781 | +7.82% | 3.8만 |
|---|
| 2025.12.17 | ₩26,420 | ₩26,793 | ₩25,031 | ₩26,620 | +0.76% | 8.7만 |
|---|
| 2025.12.16 | ₩25,005 | ₩26,566 | ₩25,005 | ₩26,526 | +6.09% | 3.5만 |
|---|
| 2025.12.15 | ₩24,831 | ₩25,619 | ₩24,764 | ₩25,619 | +3.17% | 3.3만 |
|---|
| 2025.12.12 | ₩25,365 | ₩25,405 | ₩24,164 | ₩24,951 | -1.63% | 3.4만 |
|---|
| 2025.12.11 | ₩25,432 | ₩26,700 | ₩24,724 | ₩25,392 | -0.16% | 1.3만 |
|---|
| 2025.12.10 | ₩25,619 | ₩25,619 | ₩24,698 | ₩25,365 | -0.99% | 1.1만 |
|---|
| 2025.12.09 | ₩25,765 | ₩25,966 | ₩24,698 | ₩25,699 | -0.26% | 1.8만 |
|---|
| 2025.12.08 | ₩26,086 | ₩27,234 | ₩25,365 | ₩25,779 | -1.18% | 2.1만 |
|---|
| 2025.12.05 | ₩25,846 | ₩26,019 | ₩24,577 | ₩25,765 | -0.31% | 2.5만 |
|---|
| 2025.12.04 | ₩25,365 | ₩25,645 | ₩24,083 | ₩25,378 | +0.05% | 1.1만 |
|---|
| 2025.12.03 | ₩23,736 | ₩26,006 | ₩23,723 | ₩25,378 | +6.92% | 2.5만 |
|---|
| 2025.12.02 | ₩25,579 | ₩26,206 | ₩23,162 | ₩23,830 | -6.84% | 3.2만 |
|---|
| 2025.12.01 | ₩26,033 | ₩26,486 | ₩24,938 | ₩25,765 | -1.03% | 2.2만 |
|---|
| 2025.11.28 | ₩27,955 | ₩28,155 | ₩26,700 | ₩26,753 | -4.30% | 1.5만 |
|---|
| 2025.11.26 | ₩28,302 | ₩28,796 | ₩26,727 | ₩28,035 | -0.94% | 2.4만 |
|---|
| 2025.11.25 | ₩28,102 | ₩31,666 | ₩25,071 | ₩27,968 | -0.48% | 4.2만 |
|---|
| 2025.11.24 | ₩27,635 | ₩29,437 | ₩27,034 | ₩28,035 | +1.45% | 1.8만 |
|---|
| 2025.11.21 | ₩30,038 | ₩30,238 | ₩26,233 | ₩27,835 | -7.33% | 3.4만 |
|---|
| 2025.11.20 | ₩31,239 | ₩32,240 | ₩30,038 | ₩30,238 | -3.21% | 8.6천 |
|---|
| 2025.11.19 | ₩32,641 | ₩32,841 | ₩30,638 | ₩31,439 | -3.68% | 8.7천 |
|---|
| 2025.11.18 | ₩33,041 | ₩33,241 | ₩31,840 | ₩32,040 | -3.03% | 1.3만 |
|---|
| 2025.11.17 | ₩32,641 | ₩33,842 | ₩32,240 | ₩33,442 | +2.45% | 1.6만 |
|---|
| 2025.11.14 | ₩30,839 | ₩32,440 | ₩30,238 | ₩32,040 | +3.90% | 1.8만 |
|---|
| 2025.11.13 | ₩33,642 | ₩33,642 | ₩28,235 | ₩31,039 | -7.74% | 1.7만 |
|---|
| 2025.11.12 | ₩33,642 | ₩34,243 | ₩32,641 | ₩33,241 | -1.19% | 9.3천 |
|---|
| 2025.11.11 | ₩31,640 | ₩34,443 | ₩31,239 | ₩33,842 | +6.96% | 1.5만 |
|---|
| 2025.11.10 | ₩28,836 | ₩33,041 | ₩28,836 | ₩31,640 | +9.72% | 3.7만 |
|---|
| 2025.11.07 | ₩27,835 | ₩29,236 | ₩27,234 | ₩29,036 | +4.32% | 9.1천 |
|---|
| 2025.11.06 | ₩28,035 | ₩29,236 | ₩27,434 | ₩28,235 | +0.71% | 6.2천 |
|---|
| 2025.11.05 | ₩26,834 | ₩28,035 | ₩26,433 | ₩28,035 | +4.48% | 5.6천 |
|---|
| 2025.11.04 | ₩26,433 | ₩26,433 | ₩25,432 | ₩26,433 | 0.00% | 1.3만 |
|---|
| 2025.11.03 | ₩27,835 | ₩29,036 | ₩25,231 | ₩26,633 | -4.32% | 2만 |
|---|
| 2025.10.31 | ₩28,035 | ₩28,035 | ₩26,433 | ₩27,835 | -0.71% | 8.2천 |
|---|
| 2025.10.30 | ₩27,034 | ₩27,234 | ₩26,433 | ₩26,834 | -0.74% | 4.5천 |
|---|
| 2025.10.29 | ₩28,636 | ₩28,636 | ₩27,234 | ₩27,234 | -4.90% | 1.4만 |
|---|
| 2025.10.28 | ₩28,836 | ₩29,637 | ₩28,435 | ₩28,836 | 0.00% | 5.6천 |
|---|
| 2025.10.27 | ₩29,236 | ₩29,437 | ₩28,435 | ₩28,836 | -1.37% | 3.5천 |
|---|
| 2025.10.24 | ₩29,437 | ₩29,837 | ₩28,636 | ₩29,036 | -1.36% | 6.1천 |
|---|
| 2025.10.23 | ₩29,236 | ₩29,437 | ₩28,435 | ₩29,437 | +0.68% | 8.3천 |
|---|
| 2025.10.22 | ₩29,637 | ₩29,637 | ₩28,435 | ₩29,036 | -2.03% | 7.2천 |
|---|
| 2025.10.21 | ₩29,036 | ₩29,437 | ₩28,836 | ₩29,236 | +0.69% | 1.3만 |
|---|
| 2025.10.20 | ₩28,235 | ₩28,836 | ₩28,235 | ₩28,836 | +2.13% | 5.3천 |
|---|
| 2025.10.17 | ₩28,235 | ₩28,235 | ₩27,635 | ₩27,635 | -2.13% | 4.4천 |
|---|
| 2025.10.16 | ₩29,837 | ₩29,837 | ₩28,035 | ₩28,435 | -4.70% | 8.2천 |
|---|
| 2025.10.15 | ₩29,437 | ₩29,837 | ₩28,636 | ₩28,836 | -2.04% | 8천 |
|---|
| 2025.10.14 | ₩28,235 | ₩29,837 | ₩27,835 | ₩29,236 | +3.55% | 1.2만 |
|---|
| 2025.10.13 | ₩28,836 | ₩29,437 | ₩27,635 | ₩28,435 | -1.39% | 7천 |
|---|
| 2025.10.10 | ₩28,035 | ₩29,837 | ₩27,635 | ₩28,235 | +0.71% | 1.9만 |
|---|