시장 데이터를 불러오는 중
전체 종목
레이디언트 로지스틱스 과거 주가
Radiant Logistics, Inc. Common Stock · RLGT · NYSE American
주요 사업 분야는 화물 운송·종합 물류입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Radiant Logistics, Inc. Common Stock · RLGT · NYSE American
주요 사업 분야는 화물 운송·종합 물류입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,619 | ₩12,646 | ₩12,299 | ₩12,299 | -2.54% | 10.6만 |
| 2026.10.08 | ₩12,326 | ₩12,606 | ₩12,326 | ₩12,593 | +2.17% | 16.1만 |
| 2026.10.07 | ₩12,285 | ₩12,499 | ₩12,272 | ₩12,486 | +1.63% | 10.7만 |
| 2026.10.06 | ₩12,472 | ₩12,753 | ₩12,219 | ₩12,432 | -0.32% | 17.6만 |
| 2026.10.05 | ₩12,539 | ₩12,606 | ₩12,285 | ₩12,352 | -1.49% | 15.6만 |
| 2026.10.02 | ₩12,099 | ₩12,499 | ₩12,099 | ₩12,499 | +3.31% | 15.9만 |
| 2026.10.01 | ₩11,645 | ₩12,045 | ₩11,511 | ₩12,032 | +3.33% | 16.3만 |
| 2026.09.30 | ₩11,738 | ₩11,818 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,604 |
| -1.14% |
| 17만 |
| 2026.09.29 | ₩11,685 | ₩11,778 | ₩11,578 | ₩11,725 | +0.34% | 13.5만 |
|---|
| 2026.09.28 | ₩11,404 | ₩11,725 | ₩11,337 | ₩11,685 | +2.46% | 18.2만 |
|---|
| 2026.09.25 | ₩11,471 | ₩11,618 | ₩11,417 | ₩11,458 | -0.12% | 14.9만 |
|---|
| 2026.09.24 | ₩11,564 | ₩11,604 | ₩11,377 | ₩11,417 | -1.27% | 15.7만 |
|---|
| 2026.09.23 | ₩11,578 | ₩11,711 | ₩11,404 | ₩11,578 | 0.00% | 25.5만 |
|---|
| 2026.09.22 | ₩11,498 | ₩11,751 | ₩11,484 | ₩11,618 | +1.05% | 22.9만 |
|---|
| 2026.09.21 | ₩11,658 | ₩11,738 | ₩11,271 | ₩11,431 | -1.95% | 30.9만 |
|---|
| 2026.09.18 | ₩11,818 | ₩11,831 | ₩11,511 | ₩11,645 | -1.47% | 46.7만 |
|---|
| 2026.09.17 | ₩12,352 | ₩12,459 | ₩11,872 | ₩11,872 | -3.89% | 33.5만 |
|---|
| 2026.09.16 | ₩13,140 | ₩13,194 | ₩12,018 | ₩12,152 | -7.52% | 77.1만 |
|---|
| 2026.09.15 | ₩12,619 | ₩13,621 | ₩12,232 | ₩13,100 | +3.81% | 318.5만 |
|---|
| 2026.09.14 | ₩10,803 | ₩11,217 | ₩10,763 | ₩10,963 | +1.48% | 89.9만 |
|---|
| 2026.09.11 | ₩11,030 | ₩11,150 | ₩10,830 | ₩10,857 | -1.57% | 12.3만 |
|---|
| 2026.09.10 | ₩10,977 | ₩11,070 | ₩10,870 | ₩10,963 | -0.12% | 10.8만 |
|---|
| 2026.09.09 | ₩11,084 | ₩11,190 | ₩11,044 | ₩11,057 | -0.24% | 8.1만 |
|---|
| 2026.09.08 | ₩11,164 | ₩11,257 | ₩11,084 | ₩11,124 | -0.36% | 12만 |
|---|
| 2026.09.04 | ₩11,164 | ₩11,377 | ₩11,110 | ₩11,271 | +0.96% | 13.8만 |
|---|
| 2026.09.03 | ₩11,084 | ₩11,297 | ₩10,750 | ₩11,231 | +1.33% | 21.1만 |
|---|
| 2026.09.02 | ₩11,057 | ₩11,137 | ₩10,897 | ₩10,923 | -1.21% | 24.4만 |
|---|
| 2026.09.01 | ₩11,351 | ₩11,417 | ₩10,937 | ₩11,070 | -2.47% | 18.3만 |
|---|
| 2026.08.31 | ₩11,685 | ₩11,872 | ₩11,377 | ₩11,404 | -2.40% | 19.3만 |
|---|
| 2026.08.28 | ₩11,591 | ₩11,791 | ₩11,524 | ₩11,645 | +0.46% | 9.4만 |
|---|
| 2026.08.27 | ₩11,471 | ₩12,085 | ₩11,404 | ₩11,631 | +1.40% | 23.4만 |
|---|
| 2026.08.26 | ₩11,471 | ₩11,471 | ₩11,257 | ₩11,391 | -0.70% | 9.4만 |
|---|
| 2026.08.25 | ₩11,271 | ₩11,511 | ₩11,244 | ₩11,498 | +2.01% | 9.4만 |
|---|
| 2026.08.24 | ₩11,244 | ₩11,324 | ₩11,137 | ₩11,257 | +0.12% | 11.6만 |
|---|
| 2026.08.21 | ₩11,604 | ₩11,711 | ₩11,244 | ₩11,257 | -2.99% | 8만 |
|---|
| 2026.08.20 | ₩11,604 | ₩11,751 | ₩11,391 | ₩11,551 | -0.46% | 9.1만 |
|---|
| 2026.08.19 | ₩11,725 | ₩11,872 | ₩11,658 | ₩11,725 | 0.00% | 14.1만 |
|---|
| 2026.08.18 | ₩11,551 | ₩11,645 | ₩11,444 | ₩11,564 | +0.12% | 9.5만 |
|---|
| 2026.08.17 | ₩11,604 | ₩11,658 | ₩11,524 | ₩11,591 | -0.12% | 8.9만 |
|---|
| 2026.08.14 | ₩11,578 | ₩11,818 | ₩11,431 | ₩11,631 | +0.46% | 7.6만 |
|---|
| 2026.08.13 | ₩11,364 | ₩11,658 | ₩11,364 | ₩11,591 | +2.00% | 7.7만 |
|---|
| 2026.08.12 | ₩11,231 | ₩11,431 | ₩11,217 | ₩11,417 | +1.66% | 9.5만 |
|---|
| 2026.08.11 | ₩11,110 | ₩11,164 | ₩10,977 | ₩11,137 | +0.24% | 12.4만 |
|---|
| 2026.08.10 | ₩11,257 | ₩11,311 | ₩11,110 | ₩11,110 | -1.30% | 8.6만 |
|---|
| 2026.08.07 | ₩11,271 | ₩11,391 | ₩11,137 | ₩11,271 | 0.00% | 9.2만 |
|---|
| 2026.08.06 | ₩11,217 | ₩11,324 | ₩11,110 | ₩11,257 | +0.36% | 11.2만 |
|---|
| 2026.08.05 | ₩11,377 | ₩11,377 | ₩10,990 | ₩11,164 | -1.88% | 13.2만 |
|---|
| 2026.08.04 | ₩11,244 | ₩11,458 | ₩11,231 | ₩11,377 | +1.19% | 11.6만 |
|---|
| 2026.08.03 | ₩11,044 | ₩11,257 | ₩10,937 | ₩11,217 | +1.57% | 12.6만 |
|---|
| 2026.07.31 | ₩10,990 | ₩11,204 | ₩10,937 | ₩11,004 | +0.12% | 12.1만 |
|---|
| 2026.07.30 | ₩11,391 | ₩11,431 | ₩10,950 | ₩11,070 | -2.81% | 14.7만 |
|---|
| 2026.07.29 | ₩11,738 | ₩11,778 | ₩11,391 | ₩11,404 | -2.84% | 7.6만 |
|---|
| 2026.07.28 | ₩11,885 | ₩11,885 | ₩11,618 | ₩11,711 | -1.46% | 9.7만 |
|---|
| 2026.07.27 | ₩11,978 | ₩12,152 | ₩11,765 | ₩11,831 | -1.23% | 9.3만 |
|---|
| 2026.07.24 | ₩11,872 | ₩12,018 | ₩11,658 | ₩11,858 | -0.11% | 9.1만 |
|---|
| 2026.07.23 | ₩12,099 | ₩12,099 | ₩11,751 | ₩11,805 | -2.43% | 12.4만 |
|---|
| 2026.07.22 | ₩12,072 | ₩12,165 | ₩11,978 | ₩12,099 | +0.22% | 12만 |
|---|
| 2026.07.21 | ₩11,858 | ₩12,165 | ₩11,631 | ₩12,112 | +2.14% | 14.4만 |
|---|
| 2026.07.20 | ₩12,259 | ₩12,259 | ₩11,791 | ₩11,818 | -3.59% | 17.2만 |
|---|
| 2026.07.17 | ₩12,606 | ₩12,646 | ₩12,259 | ₩12,299 | -2.44% | 10만 |
|---|
| 2026.07.16 | ₩12,513 | ₩12,793 | ₩12,513 | ₩12,686 | +1.39% | 14.2만 |
|---|
| 2026.07.15 | ₩12,472 | ₩12,646 | ₩12,352 | ₩12,459 | -0.11% | 8.1만 |
|---|
| 2026.07.14 | ₩12,619 | ₩12,806 | ₩12,352 | ₩12,432 | -1.48% | 8.1만 |
|---|
| 2026.07.13 | ₩12,619 | ₩12,699 | ₩12,459 | ₩12,472 | -1.16% | 12.5만 |
|---|
| 2026.07.10 | ₩12,539 | ₩12,646 | ₩12,432 | ₩12,539 | 0.00% | 10.3만 |
|---|
| 2026.07.09 | ₩12,686 | ₩12,740 | ₩12,553 | ₩12,579 | -0.84% | 12.2만 |
|---|
| 2026.07.08 | ₩12,646 | ₩12,699 | ₩12,446 | ₩12,619 | -0.21% | 16.3만 |
|---|
| 2026.07.07 | ₩12,846 | ₩12,900 | ₩12,472 | ₩12,673 | -1.35% | 19.1만 |
|---|
| 2026.07.06 | ₩12,726 | ₩12,900 | ₩12,713 | ₩12,833 | +0.84% | 13.2만 |
|---|
| 2026.07.02 | ₩12,780 | ₩12,926 | ₩12,606 | ₩12,673 | -0.84% | 7.3만 |
|---|
| 2026.07.01 | ₩12,673 | ₩12,820 | ₩12,566 | ₩12,713 | +0.32% | 13.3만 |
|---|
| 2026.06.30 | ₩12,593 | ₩12,633 | ₩12,272 | ₩12,633 | +0.32% | 15.6만 |
|---|
| 2026.06.29 | ₩12,419 | ₩12,579 | ₩12,352 | ₩12,526 | +0.86% | 14.6만 |
|---|
| 2026.06.26 | ₩12,259 | ₩12,499 | ₩12,152 | ₩12,446 | +1.53% | 71.3만 |
|---|
| 2026.06.25 | ₩12,152 | ₩12,566 | ₩12,112 | ₩12,232 | +0.66% | 16.2만 |
|---|
| 2026.06.24 | ₩12,125 | ₩12,219 | ₩11,938 | ₩12,139 | +0.11% | 12.5만 |
|---|
| 2026.06.23 | ₩11,965 | ₩12,259 | ₩11,965 | ₩12,072 | +0.89% | 11.3만 |
|---|
| 2026.06.22 | ₩11,952 | ₩12,312 | ₩11,952 | ₩12,139 | +1.56% | 12.3만 |
|---|
| 2026.06.18 | ₩11,778 | ₩12,259 | ₩11,711 | ₩11,978 | +1.70% | 26.6만 |
|---|
| 2026.06.17 | ₩12,165 | ₩12,179 | ₩11,591 | ₩11,685 | -3.95% | 15.9만 |
|---|
| 2026.06.16 | ₩12,205 | ₩12,392 | ₩12,085 | ₩12,112 | -0.77% | 12.5만 |
|---|
| 2026.06.15 | ₩12,486 | ₩12,486 | ₩12,125 | ₩12,179 | -2.46% | 11.8만 |
|---|
| 2026.06.12 | ₩12,205 | ₩12,339 | ₩12,179 | ₩12,285 | +0.66% | 9.5만 |
|---|
| 2026.06.11 | ₩11,845 | ₩12,259 | ₩11,845 | ₩12,152 | +2.59% | 9.9만 |
|---|
| 2026.06.10 | ₩12,219 | ₩12,219 | ₩11,845 | ₩11,858 | -2.95% | 15.2만 |
|---|
| 2026.06.09 | ₩12,259 | ₩12,619 | ₩11,858 | ₩12,232 | -0.22% | 21.3만 |
|---|
| 2026.06.08 | ₩11,685 | ₩12,165 | ₩11,551 | ₩12,018 | +2.86% | 32.2만 |
|---|
| 2026.06.05 | ₩11,444 | ₩11,711 | ₩11,431 | ₩11,444 | 0.00% | 11.3만 |
|---|
| 2026.06.04 | ₩11,377 | ₩11,551 | ₩11,271 | ₩11,444 | +0.59% | 7.7만 |
|---|
| 2026.06.03 | ₩11,431 | ₩11,511 | ₩11,257 | ₩11,284 | -1.29% | 14.4만 |
|---|
| 2026.06.02 | ₩11,351 | ₩11,538 | ₩11,257 | ₩11,484 | +1.18% | 7.6만 |
|---|
| 2026.06.01 | ₩11,271 | ₩11,604 | ₩11,204 | ₩11,417 | +1.30% | 28.3만 |
|---|
| 2026.05.29 | ₩11,137 | ₩11,404 | ₩11,110 | ₩11,337 | +1.80% | 21만 |
|---|
| 2026.05.28 | ₩11,244 | ₩11,311 | ₩11,110 | ₩11,231 | -0.12% | 13.3만 |
|---|
| 2026.05.27 | ₩11,391 | ₩11,498 | ₩11,244 | ₩11,257 | -1.17% | 23.1만 |
|---|
| 2026.05.26 | ₩11,204 | ₩11,351 | ₩11,150 | ₩11,257 | +0.48% | 9.6만 |
|---|
| 2026.05.22 | ₩11,190 | ₩11,190 | ₩11,004 | ₩11,137 | -0.48% | 9.2만 |
|---|
| 2026.05.21 | ₩11,164 | ₩11,244 | ₩10,990 | ₩11,150 | -0.12% | 9.1만 |
|---|
| 2026.05.20 | ₩11,070 | ₩11,364 | ₩10,963 | ₩11,284 | +1.93% | 10.6만 |
|---|
| 2026.05.19 | ₩10,883 | ₩11,137 | ₩10,710 | ₩11,044 | +1.47% | 8만 |
|---|
| 2026.05.18 | ₩11,164 | ₩11,231 | ₩10,963 | ₩11,004 | -1.44% | 9.2만 |
|---|
| 2026.05.15 | ₩10,830 | ₩11,297 | ₩10,763 | ₩11,070 | +2.22% | 11.6만 |
|---|
| 2026.05.14 | ₩11,204 | ₩11,297 | ₩10,830 | ₩10,963 | -2.15% | 24.1만 |
|---|
| 2026.05.13 | ₩11,444 | ₩11,524 | ₩11,044 | ₩11,177 | -2.33% | 22.3만 |
|---|
| 2026.05.12 | ₩11,337 | ₩11,658 | ₩10,910 | ₩11,564 | +2.00% | 32.4만 |
|---|
| 2026.05.11 | ₩11,004 | ₩11,137 | ₩10,509 | ₩10,536 | -4.25% | 39.9만 |
|---|
| 2026.05.08 | ₩11,164 | ₩11,284 | ₩10,977 | ₩11,044 | -1.08% | 10.5만 |
|---|
| 2026.05.07 | ₩11,084 | ₩11,244 | ₩10,897 | ₩11,097 | +0.12% | 15만 |
|---|
| 2026.05.06 | ₩10,790 | ₩11,124 | ₩10,710 | ₩10,990 | +1.86% | 14.7만 |
|---|
| 2026.05.05 | ₩10,322 | ₩10,656 | ₩10,229 | ₩10,603 | +2.72% | 9.8만 |
|---|
| 2026.05.04 | ₩11,070 | ₩11,150 | ₩10,202 | ₩10,202 | -7.84% | 26.4만 |
|---|
| 2026.05.01 | ₩11,190 | ₩11,271 | ₩10,950 | ₩11,150 | -0.36% | 14.1만 |
|---|
| 2026.04.30 | ₩11,231 | ₩11,351 | ₩11,084 | ₩11,231 | 0.00% | 17.9만 |
|---|
| 2026.04.29 | ₩11,404 | ₩11,511 | ₩11,150 | ₩11,177 | -1.99% | 12.2만 |
|---|
| 2026.04.28 | ₩11,231 | ₩11,524 | ₩11,150 | ₩11,444 | +1.90% | 12.1만 |
|---|
| 2026.04.27 | ₩11,271 | ₩11,417 | ₩11,190 | ₩11,257 | -0.12% | 11.6만 |
|---|
| 2026.04.24 | ₩11,284 | ₩11,578 | ₩11,124 | ₩11,244 | -0.36% | 15.5만 |
|---|
| 2026.04.23 | ₩11,004 | ₩11,324 | ₩11,004 | ₩11,257 | +2.31% | 11.5만 |
|---|
| 2026.04.22 | ₩11,271 | ₩11,297 | ₩10,937 | ₩10,963 | -2.73% | 9.3만 |
|---|
| 2026.04.21 | ₩11,204 | ₩11,324 | ₩11,137 | ₩11,177 | -0.24% | 11.6만 |
|---|
| 2026.04.20 | ₩11,044 | ₩11,190 | ₩11,017 | ₩11,150 | +0.97% | 11.2만 |
|---|
| 2026.04.17 | ₩10,990 | ₩11,217 | ₩10,963 | ₩11,110 | +1.09% | 17.8만 |
|---|
| 2026.04.16 | ₩10,550 | ₩10,857 | ₩10,536 | ₩10,817 | +2.53% | 13.7만 |
|---|
| 2026.04.15 | ₩10,750 | ₩10,817 | ₩10,456 | ₩10,563 | -1.74% | 22.1만 |
|---|
| 2026.04.14 | ₩10,563 | ₩10,857 | ₩10,456 | ₩10,777 | +2.02% | 21.2만 |
|---|
| 2026.04.13 | ₩10,550 | ₩10,630 | ₩10,349 | ₩10,550 | 0.00% | 8.9만 |
|---|
| 2026.04.10 | ₩10,523 | ₩10,723 | ₩10,509 | ₩10,563 | +0.38% | 12.4만 |
|---|
| 2026.04.09 | ₩10,189 | ₩10,536 | ₩10,095 | ₩10,509 | +3.15% | 17.7만 |
|---|
| 2026.04.08 | ₩9,949 | ₩10,282 | ₩9,949 | ₩10,202 | +2.55% | 14만 |
|---|
| 2026.04.07 | ₩9,828 | ₩9,895 | ₩9,735 | ₩9,788 | -0.41% | 15.5만 |
|---|
| 2026.04.06 | ₩9,695 | ₩9,855 | ₩9,615 | ₩9,815 | +1.24% | 11.3만 |
|---|
| 2026.04.02 | ₩9,414 | ₩9,762 | ₩9,414 | ₩9,708 | +3.12% | 8.7만 |
|---|
| 2026.04.01 | ₩9,428 | ₩9,708 | ₩9,428 | ₩9,601 | +1.84% | 6.4만 |
|---|
| 2026.03.31 | ₩9,348 | ₩9,441 | ₩9,134 | ₩9,414 | +0.71% | 16만 |
|---|
| 2026.03.30 | ₩9,241 | ₩9,294 | ₩9,161 | ₩9,214 | -0.29% | 10만 |
|---|
| 2026.03.27 | ₩9,254 | ₩9,254 | ₩9,121 | ₩9,147 | -1.15% | 5.2만 |
|---|
| 2026.03.26 | ₩9,348 | ₩9,454 | ₩9,227 | ₩9,334 | -0.14% | 8.1만 |
|---|
| 2026.03.25 | ₩9,708 | ₩9,708 | ₩9,388 | ₩9,441 | -2.75% | 9.8만 |
|---|
| 2026.03.24 | ₩9,227 | ₩9,615 | ₩9,227 | ₩9,521 | +3.18% | 20만 |
|---|
| 2026.03.23 | ₩9,294 | ₩9,468 | ₩9,294 | ₩9,321 | +0.29% | 9.2만 |
|---|
| 2026.03.20 | ₩9,147 | ₩9,187 | ₩8,974 | ₩9,041 | -1.17% | 13.5만 |
|---|
| 2026.03.19 | ₩8,974 | ₩9,227 | ₩8,894 | ₩9,147 | +1.93% | 12.7만 |
|---|
| 2026.03.18 | ₩9,134 | ₩9,254 | ₩9,081 | ₩9,081 | -0.58% | 15.7만 |
|---|
| 2026.03.17 | ₩9,374 | ₩9,401 | ₩9,214 | ₩9,268 | -1.14% | 11.4만 |
|---|
| 2026.03.16 | ₩9,254 | ₩9,374 | ₩9,147 | ₩9,294 | +0.43% | 8.2만 |
|---|
| 2026.03.13 | ₩9,147 | ₩9,147 | ₩8,974 | ₩9,094 | -0.58% | 16.9만 |
|---|
| 2026.03.12 | ₩9,107 | ₩9,214 | ₩9,054 | ₩9,081 | -0.29% | 10.8만 |
|---|
| 2026.03.11 | ₩9,308 | ₩9,428 | ₩9,254 | ₩9,308 | 0.00% | 10.5만 |
|---|
| 2026.03.10 | ₩9,481 | ₩9,668 | ₩9,334 | ₩9,388 | -0.99% | 11.8만 |
|---|
| 2026.03.09 | ₩9,268 | ₩9,588 | ₩9,121 | ₩9,575 | +3.31% | 16.2만 |
|---|
| 2026.03.06 | ₩9,561 | ₩9,708 | ₩9,281 | ₩9,401 | -1.68% | 15.6만 |
|---|
| 2026.03.05 | ₩10,029 | ₩10,055 | ₩9,722 | ₩9,788 | -2.40% | 7.8만 |
|---|
| 2026.03.04 | ₩10,136 | ₩10,256 | ₩10,055 | ₩10,149 | +0.13% | 10.4만 |
|---|
| 2026.03.03 | ₩9,788 | ₩10,109 | ₩9,682 | ₩10,082 | +3.00% | 10.8만 |
|---|
| 2026.03.02 | ₩9,882 | ₩10,242 | ₩9,775 | ₩10,162 | +2.84% | 13.2만 |
|---|
| 2026.02.27 | ₩9,682 | ₩10,015 | ₩9,682 | ₩9,909 | +2.34% | 13.1만 |
|---|
| 2026.02.26 | ₩9,495 | ₩9,842 | ₩9,454 | ₩9,828 | +3.52% | 18.9만 |
|---|
| 2026.02.25 | ₩9,588 | ₩9,588 | ₩9,348 | ₩9,508 | -0.84% | 22.2만 |
|---|
| 2026.02.24 | ₩9,561 | ₩9,722 | ₩9,454 | ₩9,495 | -0.70% | 17.9만 |
|---|
| 2026.02.23 | ₩10,069 | ₩10,069 | ₩9,561 | ₩9,601 | -4.64% | 29.7만 |
|---|
| 2026.02.20 | ₩10,109 | ₩10,162 | ₩9,909 | ₩10,109 | 0.00% | 9.8만 |
|---|
| 2026.02.19 | ₩10,216 | ₩10,309 | ₩10,055 | ₩10,122 | -0.92% | 11.9만 |
|---|
| 2026.02.18 | ₩10,029 | ₩10,363 | ₩10,029 | ₩10,296 | +2.66% | 16.8만 |
|---|
| 2026.02.17 | ₩9,842 | ₩10,202 | ₩9,842 | ₩10,042 | +2.04% | 17.2만 |
|---|
| 2026.02.13 | ₩10,162 | ₩10,216 | ₩9,762 | ₩9,788 | -3.68% | 27.4만 |
|---|
| 2026.02.12 | ₩11,137 | ₩11,271 | ₩9,495 | ₩10,162 | -8.75% | 103.2만 |
|---|
| 2026.02.11 | ₩11,057 | ₩11,351 | ₩10,683 | ₩10,950 | -0.97% | 39.3만 |
|---|
| 2026.02.10 | ₩9,949 | ₩10,990 | ₩9,949 | ₩10,937 | +9.93% | 62.5만 |
|---|
| 2026.02.09 | ₩9,468 | ₩9,588 | ₩9,361 | ₩9,401 | -0.71% | 16.9만 |
|---|
| 2026.02.06 | ₩9,468 | ₩9,628 | ₩9,294 | ₩9,548 | +0.85% | 16.8만 |
|---|
| 2026.02.05 | ₩9,575 | ₩9,668 | ₩9,348 | ₩9,388 | -1.95% | 9.8만 |
|---|
| 2026.02.04 | ₩9,575 | ₩9,695 | ₩9,454 | ₩9,575 | 0.00% | 18.7만 |
|---|
| 2026.02.03 | ₩9,348 | ₩9,601 | ₩9,334 | ₩9,535 | +2.00% | 12.9만 |
|---|
| 2026.02.02 | ₩9,054 | ₩9,388 | ₩9,027 | ₩9,308 | +2.80% | 11만 |
|---|
| 2026.01.30 | ₩8,960 | ₩9,067 | ₩8,907 | ₩8,987 | +0.30% | 12.5만 |
|---|
| 2026.01.29 | ₩8,747 | ₩9,107 | ₩8,707 | ₩9,081 | +3.82% | 11.7만 |
|---|
| 2026.01.28 | ₩8,814 | ₩8,867 | ₩8,653 | ₩8,720 | -1.06% | 17.5만 |
|---|
| 2026.01.27 | ₩8,720 | ₩8,854 | ₩8,707 | ₩8,787 | +0.77% | 5.2만 |
|---|
| 2026.01.26 | ₩8,627 | ₩8,747 | ₩8,573 | ₩8,693 | +0.77% | 17만 |
|---|
| 2026.01.23 | ₩8,880 | ₩8,947 | ₩8,640 | ₩8,653 | -2.56% | 6.8만 |
|---|
| 2026.01.22 | ₩8,934 | ₩9,067 | ₩8,894 | ₩8,947 | +0.15% | 13만 |
|---|
| 2026.01.21 | ₩8,520 | ₩8,880 | ₩8,520 | ₩8,854 | +3.92% | 16.7만 |
|---|
| 2026.01.20 | ₩8,667 | ₩8,760 | ₩8,426 | ₩8,440 | -2.62% | 9.4만 |
|---|
| 2026.01.16 | ₩9,027 | ₩9,041 | ₩8,840 | ₩8,840 | -2.07% | 9.8만 |
|---|
| 2026.01.15 | ₩8,960 | ₩9,067 | ₩8,894 | ₩9,067 | +1.19% | 10.3만 |
|---|
| 2026.01.14 | ₩8,920 | ₩9,014 | ₩8,894 | ₩8,987 | +0.75% | 9.9만 |
|---|
| 2026.01.13 | ₩8,947 | ₩9,027 | ₩8,894 | ₩8,907 | -0.45% | 7.8만 |
|---|
| 2026.01.12 | ₩8,894 | ₩8,987 | ₩8,880 | ₩8,894 | 0.00% | 6.2만 |
|---|
| 2026.01.09 | ₩8,960 | ₩9,041 | ₩8,787 | ₩8,934 | -0.30% | 10.1만 |
|---|
| 2026.01.08 | ₩8,854 | ₩9,041 | ₩8,854 | ₩8,974 | +1.36% | 11.8만 |
|---|
| 2026.01.07 | ₩9,000 | ₩9,000 | ₩8,693 | ₩8,854 | -1.63% | 13.1만 |
|---|
| 2026.01.06 | ₩8,600 | ₩9,014 | ₩8,600 | ₩8,987 | +4.50% | 21.4만 |
|---|
| 2026.01.05 | ₩8,466 | ₩8,773 | ₩8,466 | ₩8,653 | +2.21% | 15.5만 |
|---|
| 2026.01.02 | ₩8,426 | ₩8,520 | ₩8,386 | ₩8,440 | +0.16% | 11.7만 |
|---|
| 2025.12.31 | ₩8,586 | ₩8,586 | ₩8,426 | ₩8,453 | -1.56% | 9.5만 |
|---|
| 2025.12.30 | ₩8,600 | ₩8,653 | ₩8,493 | ₩8,560 | -0.47% | 8만 |
|---|
| 2025.12.29 | ₩8,707 | ₩8,747 | ₩8,426 | ₩8,613 | -1.07% | 18.6만 |
|---|
| 2025.12.26 | ₩8,653 | ₩8,747 | ₩8,627 | ₩8,707 | +0.62% | 9.9만 |
|---|
| 2025.12.24 | ₩8,680 | ₩8,707 | ₩8,627 | ₩8,667 | -0.15% | 5.3만 |
|---|
| 2025.12.23 | ₩8,760 | ₩8,814 | ₩8,680 | ₩8,707 | -0.61% | 12.5만 |
|---|
| 2025.12.22 | ₩8,733 | ₩8,867 | ₩8,680 | ₩8,773 | +0.46% | 17.4만 |
|---|
| 2025.12.19 | ₩9,067 | ₩9,121 | ₩8,600 | ₩8,640 | -4.71% | 57.3만 |
|---|
| 2025.12.18 | ₩9,027 | ₩9,134 | ₩9,014 | ₩9,067 | +0.44% | 19.5만 |
|---|
| 2025.12.17 | ₩8,947 | ₩9,081 | ₩8,880 | ₩8,934 | -0.15% | 14.8만 |
|---|
| 2025.12.16 | ₩8,960 | ₩9,014 | ₩8,840 | ₩8,960 | 0.00% | 10.1만 |
|---|
| 2025.12.15 | ₩9,000 | ₩9,014 | ₩8,867 | ₩8,947 | -0.59% | 14.1만 |
|---|
| 2025.12.12 | ₩9,107 | ₩9,161 | ₩8,907 | ₩8,920 | -2.05% | 15.9만 |
|---|
| 2025.12.11 | ₩9,000 | ₩9,121 | ₩8,947 | ₩9,094 | +1.04% | 18.4만 |
|---|
| 2025.12.10 | ₩8,733 | ₩9,081 | ₩8,680 | ₩8,960 | +2.60% | 30만 |
|---|
| 2025.12.09 | ₩8,613 | ₩8,773 | ₩8,546 | ₩8,747 | +1.55% | 12.6만 |
|---|
| 2025.12.08 | ₩8,493 | ₩8,613 | ₩8,426 | ₩8,586 | +1.10% | 11.9만 |
|---|
| 2025.12.05 | ₩8,586 | ₩8,613 | ₩8,426 | ₩8,506 | -0.93% | 12만 |
|---|
| 2025.12.04 | ₩8,627 | ₩8,640 | ₩8,480 | ₩8,546 | -0.93% | 12.3만 |
|---|
| 2025.12.03 | ₩8,440 | ₩8,667 | ₩8,413 | ₩8,613 | +2.06% | 19.5만 |
|---|
| 2025.12.02 | ₩8,373 | ₩8,440 | ₩8,253 | ₩8,386 | +0.16% | 10.6만 |
|---|
| 2025.12.01 | ₩8,293 | ₩8,426 | ₩8,266 | ₩8,373 | +0.97% | 8.8만 |
|---|
| 2025.11.28 | ₩8,386 | ₩8,386 | ₩8,253 | ₩8,333 | -0.64% | 6.7만 |
|---|
| 2025.11.26 | ₩8,266 | ₩8,400 | ₩8,213 | ₩8,386 | +1.45% | 24.9만 |
|---|
| 2025.11.25 | ₩8,012 | ₩8,319 | ₩8,012 | ₩8,306 | +3.67% | 18.6만 |
|---|
| 2025.11.24 | ₩7,959 | ₩8,066 | ₩7,892 | ₩7,999 | +0.50% | 8.6만 |
|---|
| 2025.11.21 | ₩7,839 | ₩8,092 | ₩7,839 | ₩7,959 | +1.53% | 20만 |
|---|
| 2025.11.20 | ₩8,026 | ₩8,026 | ₩7,825 | ₩7,852 | -2.16% | 17.2만 |
|---|
| 2025.11.19 | ₩7,986 | ₩8,066 | ₩7,932 | ₩7,946 | -0.50% | 18.3만 |
|---|
| 2025.11.18 | ₩7,919 | ₩8,333 | ₩7,919 | ₩7,932 | +0.17% | 12.7만 |
|---|
| 2025.11.17 | ₩7,919 | ₩8,039 | ₩7,919 | ₩7,959 | +0.51% | 18.6만 |
|---|
| 2025.11.14 | ₩7,959 | ₩8,026 | ₩7,879 | ₩7,972 | +0.17% | 13.8만 |
|---|
| 2025.11.13 | ₩8,213 | ₩8,279 | ₩7,999 | ₩8,012 | -2.44% | 11.8만 |
|---|
| 2025.11.12 | ₩8,092 | ₩8,386 | ₩7,986 | ₩8,266 | +2.15% | 15.1만 |
|---|
| 2025.11.11 | ₩7,865 | ₩8,159 | ₩7,825 | ₩8,092 | +2.89% | 27.2만 |
|---|
| 2025.11.10 | ₩8,199 | ₩8,386 | ₩8,146 | ₩8,293 | +1.14% | 19.7만 |
|---|
| 2025.11.07 | ₩8,066 | ₩8,253 | ₩8,066 | ₩8,159 | +1.16% | 29.8만 |
|---|
| 2025.11.06 | ₩8,239 | ₩8,239 | ₩8,079 | ₩8,106 | -1.62% | 12.5만 |
|---|
| 2025.11.05 | ₩8,012 | ₩8,279 | ₩8,012 | ₩8,266 | +3.17% | 12.9만 |
|---|
| 2025.11.04 | ₩7,919 | ₩8,052 | ₩7,919 | ₩7,999 | +1.01% | 28.7만 |
|---|
| 2025.11.03 | ₩8,079 | ₩8,159 | ₩8,012 | ₩8,012 | -0.83% | 21.5만 |
|---|
| 2025.10.31 | ₩7,972 | ₩8,119 | ₩7,879 | ₩8,079 | +1.34% | 21.7만 |
|---|
| 2025.10.30 | ₩7,905 | ₩8,066 | ₩7,905 | ₩7,999 | +1.18% | 35.1만 |
|---|
| 2025.10.29 | ₩8,052 | ₩8,106 | ₩7,959 | ₩7,999 | -0.66% | 20.5만 |
|---|
| 2025.10.28 | ₩7,999 | ₩8,132 | ₩7,999 | ₩8,039 | +0.50% | 13.8만 |
|---|
| 2025.10.27 | ₩8,119 | ₩8,119 | ₩8,012 | ₩8,012 | -1.32% | 9.8만 |
|---|
| 2025.10.24 | ₩8,092 | ₩8,146 | ₩8,012 | ₩8,092 | 0.00% | 9.8만 |
|---|
| 2025.10.23 | ₩8,173 | ₩8,173 | ₩7,999 | ₩8,026 | -1.80% | 8.6만 |
|---|
| 2025.10.22 | ₩8,066 | ₩8,186 | ₩8,052 | ₩8,119 | +0.66% | 16.8만 |
|---|
| 2025.10.21 | ₩7,999 | ₩8,146 | ₩7,999 | ₩8,052 | +0.67% | 14.1만 |
|---|
| 2025.10.20 | ₩8,079 | ₩8,173 | ₩8,012 | ₩8,039 | -0.50% | 12.9만 |
|---|
| 2025.10.17 | ₩8,092 | ₩8,119 | ₩7,999 | ₩7,999 | -1.16% | 8.1만 |
|---|
| 2025.10.16 | ₩8,199 | ₩8,199 | ₩8,066 | ₩8,092 | -1.30% | 17.5만 |
|---|
| 2025.10.15 | ₩8,186 | ₩8,213 | ₩8,066 | ₩8,199 | +0.16% | 11.1만 |
|---|
| 2025.10.14 | ₩7,919 | ₩8,186 | ₩7,892 | ₩8,092 | +2.19% | 14.8만 |
|---|
| 2025.10.13 | ₩7,999 | ₩8,132 | ₩7,959 | ₩7,959 | -0.50% | 17.5만 |
|---|
| 2025.10.10 | ₩8,066 | ₩8,079 | ₩7,905 | ₩7,905 | -1.99% | 22.6만 |
|---|