시장 데이터를 불러오는 중
RLX Technology Inc. American Depositary Shares, each representing the right to receive one (1) Class A ordinary share · RLX · NYSE
정해진 조건으로 주식을 배정받거나 취득할 수 있는 권리증권입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,307 | ₩2,334 | ₩2,294 | ₩2,321 | +0.58% | 189.3만 |
| 2026.10.08 | ₩2,321 | ₩2,321 | ₩2,287 | ₩2,307 | -0.58% | 108만 |
| 2026.10.07 | ₩2,281 | ₩2,334 | ₩2,267 | ₩2,321 | +1.76% | 62.2만 |
| 2026.10.06 | ₩2,294 | ₩2,307 | ₩2,281 | ₩2,281 | -0.58% | 105.5만 |
| 2026.10.05 | ₩2,281 | ₩2,334 | ₩2,281 | ₩2,307 | +1.18% | 72.6만 |
| 2026.10.02 | ₩2,254 | ₩2,321 | ₩2,240 | ₩2,294 | +1.79% | 221.2만 |
| 2026.10.01 | ₩2,281 | ₩2,281 | ₩2,214 | ₩2,267 | -0.59% | 152만 |
| 2026.09.30 | ₩2,281 | ₩2,307 | ₩2,254 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,281 |
| 0.00% |
| 258.9만 |
| 2026.09.29 | ₩2,281 | ₩2,294 | ₩2,254 | ₩2,281 | 0.00% | 127.5만 |
|---|
| 2026.09.28 | ₩2,254 | ₩2,281 | ₩2,207 | ₩2,281 | +1.19% | 244.2만 |
|---|
| 2026.09.25 | ₩2,294 | ₩2,307 | ₩2,254 | ₩2,254 | -1.75% | 201.4만 |
|---|
| 2026.09.24 | ₩2,307 | ₩2,321 | ₩2,267 | ₩2,294 | -0.58% | 395.8만 |
|---|
| 2026.09.23 | ₩2,348 | ₩2,348 | ₩2,294 | ₩2,307 | -1.71% | 231.8만 |
|---|
| 2026.09.22 | ₩2,321 | ₩2,348 | ₩2,321 | ₩2,348 | +1.16% | 114.2만 |
|---|
| 2026.09.21 | ₩2,321 | ₩2,368 | ₩2,301 | ₩2,307 | -0.58% | 285.5만 |
|---|
| 2026.09.18 | ₩2,307 | ₩2,321 | ₩2,240 | ₩2,254 | -2.33% | 4477.3만 |
|---|
| 2026.09.17 | ₩2,334 | ₩2,348 | ₩2,307 | ₩2,307 | -1.15% | 191만 |
|---|
| 2026.09.16 | ₩2,334 | ₩2,361 | ₩2,321 | ₩2,321 | -0.57% | 167만 |
|---|
| 2026.09.15 | ₩2,361 | ₩2,375 | ₩2,321 | ₩2,321 | -1.70% | 137.8만 |
|---|
| 2026.09.14 | ₩2,375 | ₩2,387 | ₩2,307 | ₩2,348 | -1.13% | 296.8만 |
|---|
| 2026.09.11 | ₩2,401 | ₩2,421 | ₩2,361 | ₩2,375 | -1.12% | 207.8만 |
|---|
| 2026.09.10 | ₩2,348 | ₩2,421 | ₩2,348 | ₩2,388 | +1.71% | 446.8만 |
|---|
| 2026.09.09 | ₩2,401 | ₩2,415 | ₩2,328 | ₩2,361 | -1.68% | 502.5만 |
|---|
| 2026.09.08 | ₩2,415 | ₩2,428 | ₩2,388 | ₩2,401 | -0.56% | 311.7만 |
|---|
| 2026.09.04 | ₩2,388 | ₩2,428 | ₩2,368 | ₩2,415 | +1.12% | 441.6만 |
|---|
| 2026.09.03 | ₩2,482 | ₩2,482 | ₩2,375 | ₩2,388 | -3.78% | 326.7만 |
|---|
| 2026.09.02 | ₩2,415 | ₩2,468 | ₩2,388 | ₩2,468 | +2.22% | 344.6만 |
|---|
| 2026.09.01 | ₩2,442 | ₩2,448 | ₩2,334 | ₩2,401 | -1.65% | 617.7만 |
|---|
| 2026.08.31 | ₩2,448 | ₩2,468 | ₩2,408 | ₩2,455 | +0.27% | 374.9만 |
|---|
| 2026.08.28 | ₩2,442 | ₩2,468 | ₩2,401 | ₩2,455 | +0.55% | 276.6만 |
|---|
| 2026.08.27 | ₩2,442 | ₩2,442 | ₩2,375 | ₩2,415 | -1.10% | 257.4만 |
|---|
| 2026.08.26 | ₩2,401 | ₩2,435 | ₩2,401 | ₩2,401 | 0.00% | 271.5만 |
|---|
| 2026.08.25 | ₩2,428 | ₩2,428 | ₩2,361 | ₩2,401 | -1.10% | 328만 |
|---|
| 2026.08.24 | ₩2,401 | ₩2,442 | ₩2,381 | ₩2,428 | +1.12% | 340만 |
|---|
| 2026.08.21 | ₩2,442 | ₩2,468 | ₩2,401 | ₩2,428 | -0.55% | 186.5만 |
|---|
| 2026.08.20 | ₩2,482 | ₩2,482 | ₩2,415 | ₩2,428 | -2.16% | 226.2만 |
|---|
| 2026.08.19 | ₩2,468 | ₩2,495 | ₩2,401 | ₩2,455 | -0.54% | 369.5만 |
|---|
| 2026.08.18 | ₩2,495 | ₩2,509 | ₩2,395 | ₩2,455 | -1.61% | 420.6만 |
|---|
| 2026.08.17 | ₩2,576 | ₩2,576 | ₩2,435 | ₩2,509 | -2.60% | 760.8만 |
|---|
| 2026.08.14 | ₩2,482 | ₩2,643 | ₩2,428 | ₩2,603 | +4.86% | 877.8만 |
|---|
| 2026.08.13 | ₩2,710 | ₩2,770 | ₩2,683 | ₩2,683 | -0.99% | 301.3만 |
|---|
| 2026.08.12 | ₩2,656 | ₩2,737 | ₩2,656 | ₩2,710 | +2.02% | 227.4만 |
|---|
| 2026.08.11 | ₩2,696 | ₩2,710 | ₩2,643 | ₩2,656 | -1.49% | 177.4만 |
|---|
| 2026.08.10 | ₩2,696 | ₩2,723 | ₩2,683 | ₩2,683 | -0.50% | 117.1만 |
|---|
| 2026.08.07 | ₩2,683 | ₩2,750 | ₩2,676 | ₩2,696 | +0.50% | 154.6만 |
|---|
| 2026.08.06 | ₩2,603 | ₩2,683 | ₩2,603 | ₩2,670 | +2.58% | 247.3만 |
|---|
| 2026.08.05 | ₩2,629 | ₩2,710 | ₩2,603 | ₩2,603 | -1.02% | 220.1만 |
|---|
| 2026.08.04 | ₩2,670 | ₩2,676 | ₩2,589 | ₩2,629 | -1.51% | 163.6만 |
|---|
| 2026.08.03 | ₩2,696 | ₩2,737 | ₩2,656 | ₩2,670 | -1.00% | 147.2만 |
|---|
| 2026.07.31 | ₩2,656 | ₩2,723 | ₩2,636 | ₩2,710 | +2.02% | 167.8만 |
|---|
| 2026.07.30 | ₩2,629 | ₩2,670 | ₩2,603 | ₩2,656 | +1.02% | 134만 |
|---|
| 2026.07.29 | ₩2,629 | ₩2,647 | ₩2,562 | ₩2,603 | -1.02% | 223.6만 |
|---|
| 2026.07.28 | ₩2,750 | ₩2,750 | ₩2,629 | ₩2,670 | -2.93% | 178.8만 |
|---|
| 2026.07.27 | ₩2,737 | ₩2,764 | ₩2,696 | ₩2,737 | 0.00% | 53.7만 |
|---|
| 2026.07.24 | ₩2,710 | ₩2,777 | ₩2,703 | ₩2,723 | +0.50% | 87.6만 |
|---|
| 2026.07.23 | ₩2,764 | ₩2,764 | ₩2,710 | ₩2,710 | -1.94% | 56.3만 |
|---|
| 2026.07.22 | ₩2,723 | ₩2,790 | ₩2,710 | ₩2,764 | +1.48% | 117.1만 |
|---|
| 2026.07.21 | ₩2,764 | ₩2,777 | ₩2,710 | ₩2,710 | -1.94% | 51.8만 |
|---|
| 2026.07.20 | ₩2,750 | ₩2,777 | ₩2,730 | ₩2,764 | +0.49% | 122.9만 |
|---|
| 2026.07.17 | ₩2,723 | ₩2,764 | ₩2,696 | ₩2,750 | +0.99% | 309.2만 |
|---|
| 2026.07.16 | ₩2,710 | ₩2,750 | ₩2,696 | ₩2,723 | +0.50% | 176.5만 |
|---|
| 2026.07.15 | ₩2,696 | ₩2,750 | ₩2,670 | ₩2,696 | 0.00% | 262.9만 |
|---|
| 2026.07.14 | ₩2,683 | ₩2,710 | ₩2,656 | ₩2,656 | -1.00% | 111.8만 |
|---|
| 2026.07.13 | ₩2,643 | ₩2,696 | ₩2,643 | ₩2,643 | 0.00% | 190.6만 |
|---|
| 2026.07.10 | ₩2,696 | ₩2,710 | ₩2,616 | ₩2,616 | -2.99% | 67.4만 |
|---|
| 2026.07.09 | ₩2,616 | ₩2,690 | ₩2,616 | ₩2,670 | +2.05% | 120.6만 |
|---|
| 2026.07.08 | ₩2,562 | ₩2,706 | ₩2,548 | ₩2,616 | +2.09% | 291.1만 |
|---|
| 2026.07.07 | ₩2,656 | ₩2,656 | ₩2,509 | ₩2,549 | -4.04% | 713.1만 |
|---|
| 2026.07.06 | ₩2,589 | ₩2,656 | ₩2,556 | ₩2,629 | +1.55% | 336.2만 |
|---|
| 2026.07.02 | ₩2,629 | ₩2,647 | ₩2,576 | ₩2,589 | -1.53% | 175.8만 |
|---|
| 2026.07.01 | ₩2,549 | ₩2,636 | ₩2,536 | ₩2,603 | +2.11% | 139만 |
|---|
| 2026.06.30 | ₩2,522 | ₩2,609 | ₩2,522 | ₩2,549 | +1.06% | 318.3만 |
|---|
| 2026.06.29 | ₩2,509 | ₩2,549 | ₩2,468 | ₩2,522 | +0.53% | 190만 |
|---|
| 2026.06.26 | ₩2,361 | ₩2,536 | ₩2,361 | ₩2,495 | +5.68% | 387.7만 |
|---|
| 2026.06.25 | ₩2,401 | ₩2,428 | ₩2,375 | ₩2,401 | 0.00% | 160.9만 |
|---|
| 2026.06.24 | ₩2,442 | ₩2,489 | ₩2,388 | ₩2,401 | -1.65% | 297.7만 |
|---|
| 2026.06.23 | ₩2,522 | ₩2,536 | ₩2,442 | ₩2,455 | -2.66% | 171.1만 |
|---|
| 2026.06.22 | ₩2,482 | ₩2,562 | ₩2,468 | ₩2,522 | +1.62% | 254.4만 |
|---|
| 2026.06.18 | ₩2,536 | ₩2,589 | ₩2,435 | ₩2,468 | -2.65% | 533.1만 |
|---|
| 2026.06.17 | ₩2,629 | ₩2,643 | ₩2,495 | ₩2,562 | -2.55% | 250만 |
|---|
| 2026.06.16 | ₩2,696 | ₩2,696 | ₩2,603 | ₩2,643 | -1.99% | 309만 |
|---|
| 2026.06.15 | ₩2,723 | ₩2,764 | ₩2,643 | ₩2,696 | -0.99% | 161.2만 |
|---|
| 2026.06.12 | ₩2,696 | ₩2,764 | ₩2,696 | ₩2,750 | +1.99% | 218.4만 |
|---|
| 2026.06.11 | ₩2,670 | ₩2,764 | ₩2,670 | ₩2,737 | +2.51% | 245.7만 |
|---|
| 2026.06.10 | ₩2,670 | ₩2,737 | ₩2,656 | ₩2,683 | +0.50% | 285.4만 |
|---|
| 2026.06.09 | ₩2,656 | ₩2,737 | ₩2,629 | ₩2,656 | 0.00% | 406.9만 |
|---|
| 2026.06.08 | ₩2,670 | ₩2,694 | ₩2,643 | ₩2,643 | -1.01% | 286.8만 |
|---|
| 2026.06.05 | ₩2,710 | ₩2,737 | ₩2,629 | ₩2,683 | -0.99% | 245.6만 |
|---|
| 2026.06.04 | ₩2,737 | ₩2,743 | ₩2,659 | ₩2,710 | -0.98% | 336.5만 |
|---|
| 2026.06.03 | ₩2,764 | ₩2,777 | ₩2,710 | ₩2,723 | -1.46% | 232.3만 |
|---|
| 2026.06.02 | ₩2,737 | ₩2,817 | ₩2,723 | ₩2,777 | +1.47% | 406.5만 |
|---|
| 2026.06.01 | ₩2,764 | ₩2,790 | ₩2,683 | ₩2,764 | 0.00% | 266.5만 |
|---|
| 2026.05.29 | ₩2,737 | ₩2,764 | ₩2,710 | ₩2,764 | +0.98% | 301.3만 |
|---|
| 2026.05.28 | ₩2,643 | ₩2,750 | ₩2,643 | ₩2,723 | +3.05% | 305.9만 |
|---|
| 2026.05.27 | ₩2,710 | ₩2,723 | ₩2,643 | ₩2,656 | -1.98% | 521.9만 |
|---|
| 2026.05.26 | ₩2,777 | ₩2,797 | ₩2,710 | ₩2,723 | -1.93% | 471.4만 |
|---|
| 2026.05.22 | ₩2,710 | ₩2,817 | ₩2,683 | ₩2,777 | +2.48% | 562.7만 |
|---|
| 2026.05.21 | ₩2,844 | ₩2,898 | ₩2,764 | ₩2,884 | +1.42% | 360.5만 |
|---|
| 2026.05.20 | ₩2,978 | ₩2,978 | ₩2,710 | ₩2,817 | -5.41% | 782.3만 |
|---|
| 2026.05.19 | ₩2,951 | ₩2,951 | ₩2,804 | ₩2,817 | -4.55% | 560.6만 |
|---|
| 2026.05.18 | ₩2,884 | ₩2,992 | ₩2,844 | ₩2,911 | +0.93% | 265.1만 |
|---|
| 2026.05.15 | ₩2,844 | ₩2,951 | ₩2,817 | ₩2,898 | +1.89% | 206.4만 |
|---|
| 2026.05.14 | ₩2,911 | ₩2,911 | ₩2,804 | ₩2,831 | -2.76% | 274.8만 |
|---|
| 2026.05.13 | ₩2,898 | ₩2,911 | ₩2,871 | ₩2,911 | +0.46% | 103.5만 |
|---|
| 2026.05.12 | ₩2,884 | ₩2,925 | ₩2,817 | ₩2,898 | +0.47% | 254.5만 |
|---|
| 2026.05.11 | ₩2,884 | ₩2,911 | ₩2,797 | ₩2,884 | 0.00% | 224.5만 |
|---|
| 2026.05.08 | ₩2,884 | ₩2,898 | ₩2,817 | ₩2,817 | -2.33% | 114.4만 |
|---|
| 2026.05.07 | ₩2,951 | ₩2,951 | ₩2,871 | ₩2,871 | -2.73% | 84.6만 |
|---|
| 2026.05.06 | ₩2,978 | ₩2,978 | ₩2,918 | ₩2,965 | -0.45% | 94.8만 |
|---|
| 2026.05.05 | ₩2,911 | ₩2,978 | ₩2,871 | ₩2,925 | +0.46% | 151.3만 |
|---|
| 2026.05.04 | ₩2,925 | ₩2,938 | ₩2,857 | ₩2,884 | -1.38% | 187.1만 |
|---|
| 2026.05.01 | ₩2,978 | ₩2,992 | ₩2,911 | ₩2,938 | -1.35% | 85.4만 |
|---|
| 2026.04.30 | ₩2,951 | ₩3,005 | ₩2,898 | ₩2,965 | +0.45% | 145만 |
|---|
| 2026.04.29 | ₩2,978 | ₩2,978 | ₩2,864 | ₩2,871 | -3.60% | 79.4만 |
|---|
| 2026.04.28 | ₩2,898 | ₩2,965 | ₩2,898 | ₩2,951 | +1.85% | 143.4만 |
|---|
| 2026.04.27 | ₩3,086 | ₩3,086 | ₩2,911 | ₩2,925 | -5.22% | 176만 |
|---|
| 2026.04.24 | ₩2,965 | ₩3,032 | ₩2,939 | ₩3,005 | +1.36% | 193만 |
|---|
| 2026.04.23 | ₩2,911 | ₩2,965 | ₩2,911 | ₩2,951 | +1.38% | 107.5만 |
|---|
| 2026.04.22 | ₩2,790 | ₩2,951 | ₩2,790 | ₩2,951 | +5.77% | 146.2만 |
|---|
| 2026.04.21 | ₩2,871 | ₩2,883 | ₩2,790 | ₩2,804 | -2.34% | 180.6만 |
|---|
| 2026.04.20 | ₩2,925 | ₩2,925 | ₩2,864 | ₩2,871 | -1.83% | 111.6만 |
|---|
| 2026.04.17 | ₩2,951 | ₩2,951 | ₩2,904 | ₩2,911 | -1.36% | 106.4만 |
|---|
| 2026.04.16 | ₩2,898 | ₩2,958 | ₩2,898 | ₩2,925 | +0.93% | 123.8만 |
|---|
| 2026.04.15 | ₩2,925 | ₩2,925 | ₩2,884 | ₩2,898 | -0.92% | 132.2만 |
|---|
| 2026.04.14 | ₩2,925 | ₩2,965 | ₩2,911 | ₩2,911 | -0.46% | 154.5만 |
|---|
| 2026.04.13 | ₩2,804 | ₩2,925 | ₩2,804 | ₩2,911 | +3.83% | 140.3만 |
|---|
| 2026.04.10 | ₩2,831 | ₩2,844 | ₩2,797 | ₩2,804 | -0.95% | 240.6만 |
|---|
| 2026.04.09 | ₩2,831 | ₩2,857 | ₩2,817 | ₩2,831 | 0.00% | 145.7만 |
|---|
| 2026.04.08 | ₩2,925 | ₩2,951 | ₩2,851 | ₩2,857 | -2.29% | 146.5만 |
|---|
| 2026.04.07 | ₩2,857 | ₩2,871 | ₩2,831 | ₩2,857 | 0.00% | 163만 |
|---|
| 2026.04.06 | ₩2,925 | ₩2,935 | ₩2,824 | ₩2,871 | -1.83% | 197만 |
|---|
| 2026.04.02 | ₩2,911 | ₩2,972 | ₩2,884 | ₩2,938 | +0.92% | 211.8만 |
|---|
| 2026.04.01 | ₩2,925 | ₩2,965 | ₩2,898 | ₩2,938 | +0.46% | 228.6만 |
|---|
| 2026.03.31 | ₩2,951 | ₩2,985 | ₩2,898 | ₩2,951 | 0.00% | 467.8만 |
|---|
| 2026.03.30 | ₩2,857 | ₩2,884 | ₩2,811 | ₩2,871 | +0.47% | 342.2만 |
|---|
| 2026.03.27 | ₩2,965 | ₩2,978 | ₩2,831 | ₩2,844 | -4.07% | 419만 |
|---|
| 2026.03.26 | ₩2,965 | ₩2,985 | ₩2,925 | ₩2,951 | -0.45% | 183.6만 |
|---|
| 2026.03.25 | ₩2,938 | ₩3,052 | ₩2,925 | ₩2,965 | +0.91% | 261.5만 |
|---|
| 2026.03.24 | ₩2,844 | ₩2,925 | ₩2,777 | ₩2,898 | +1.89% | 275.6만 |
|---|
| 2026.03.23 | ₩2,938 | ₩2,938 | ₩2,824 | ₩2,844 | -3.20% | 134.9만 |
|---|
| 2026.03.20 | ₩2,965 | ₩2,972 | ₩2,831 | ₩2,925 | -1.36% | 426.1만 |
|---|
| 2026.03.19 | ₩3,059 | ₩3,059 | ₩2,951 | ₩2,951 | -3.51% | 153.7만 |
|---|
| 2026.03.18 | ₩3,179 | ₩3,226 | ₩3,072 | ₩3,086 | -2.95% | 300.5만 |
|---|
| 2026.03.17 | ₩3,086 | ₩3,220 | ₩3,079 | ₩3,166 | +2.61% | 433.7만 |
|---|
| 2026.03.16 | ₩3,032 | ₩3,193 | ₩3,018 | ₩3,059 | +0.88% | 589.5만 |
|---|
| 2026.03.13 | ₩3,126 | ₩3,139 | ₩2,972 | ₩3,018 | -3.43% | 169.3만 |
|---|
| 2026.03.12 | ₩3,005 | ₩3,045 | ₩2,992 | ₩3,045 | +1.34% | 229.9만 |
|---|
| 2026.03.11 | ₩3,045 | ₩3,112 | ₩2,985 | ₩3,018 | -0.88% | 314.4만 |
|---|
| 2026.03.10 | ₩3,018 | ₩3,052 | ₩2,985 | ₩3,032 | +0.44% | 245.9만 |
|---|
| 2026.03.09 | ₩3,005 | ₩3,018 | ₩2,945 | ₩3,005 | 0.00% | 284.8만 |
|---|
| 2026.03.06 | ₩3,045 | ₩3,045 | ₩2,965 | ₩3,018 | -0.88% | 132만 |
|---|
| 2026.03.05 | ₩3,126 | ₩3,126 | ₩2,978 | ₩3,032 | -3.00% | 178.1만 |
|---|
| 2026.03.04 | ₩3,059 | ₩3,139 | ₩3,039 | ₩3,139 | +2.63% | 196.2만 |
|---|
| 2026.03.03 | ₩3,099 | ₩3,106 | ₩2,958 | ₩3,059 | -1.30% | 341.2만 |
|---|
| 2026.03.02 | ₩3,179 | ₩3,193 | ₩3,126 | ₩3,126 | -1.69% | 173만 |
|---|
| 2026.02.27 | ₩3,247 | ₩3,287 | ₩3,224 | ₩3,247 | 0.00% | 93.4만 |
|---|
| 2026.02.26 | ₩3,220 | ₩3,260 | ₩3,194 | ₩3,220 | 0.00% | 300.3만 |
|---|
| 2026.02.25 | ₩3,233 | ₩3,233 | ₩3,166 | ₩3,220 | -0.41% | 148만 |
|---|
| 2026.02.24 | ₩3,287 | ₩3,287 | ₩3,220 | ₩3,247 | -1.22% | 198.3만 |
|---|
| 2026.02.23 | ₩3,193 | ₩3,287 | ₩3,193 | ₩3,206 | +0.42% | 532.2만 |
|---|
| 2026.02.20 | ₩3,112 | ₩3,206 | ₩3,112 | ₩3,179 | +2.16% | 92.6만 |
|---|
| 2026.02.19 | ₩3,139 | ₩3,153 | ₩3,099 | ₩3,126 | -0.43% | 89.4만 |
|---|
| 2026.02.18 | ₩3,166 | ₩3,179 | ₩3,086 | ₩3,126 | -1.27% | 427.2만 |
|---|
| 2026.02.17 | ₩3,139 | ₩3,193 | ₩3,126 | ₩3,153 | +0.43% | 98.6만 |
|---|
| 2026.02.13 | ₩3,153 | ₩3,206 | ₩3,146 | ₩3,153 | 0.00% | 181만 |
|---|
| 2026.02.12 | ₩3,260 | ₩3,300 | ₩3,153 | ₩3,153 | -3.29% | 193.5만 |
|---|
| 2026.02.11 | ₩3,233 | ₩3,273 | ₩3,193 | ₩3,273 | +1.24% | 324만 |
|---|
| 2026.02.10 | ₩3,206 | ₩3,273 | ₩3,193 | ₩3,206 | 0.00% | 179.5만 |
|---|
| 2026.02.09 | ₩3,247 | ₩3,253 | ₩3,193 | ₩3,206 | -1.24% | 209만 |
|---|
| 2026.02.06 | ₩3,193 | ₩3,287 | ₩3,179 | ₩3,233 | +1.26% | 227.7만 |
|---|
| 2026.02.05 | ₩3,153 | ₩3,247 | ₩3,153 | ₩3,179 | +0.85% | 221.4만 |
|---|
| 2026.02.04 | ₩3,126 | ₩3,193 | ₩3,086 | ₩3,166 | +1.29% | 357만 |
|---|
| 2026.02.03 | ₩3,032 | ₩3,139 | ₩3,032 | ₩3,126 | +3.10% | 366.8만 |
|---|
| 2026.02.02 | ₩3,099 | ₩3,099 | ₩2,992 | ₩3,018 | -2.60% | 316.8만 |
|---|
| 2026.01.30 | ₩3,153 | ₩3,206 | ₩3,086 | ₩3,099 | -1.70% | 199.1만 |
|---|
| 2026.01.29 | ₩3,179 | ₩3,186 | ₩3,086 | ₩3,126 | -1.69% | 314.2만 |
|---|
| 2026.01.28 | ₩3,112 | ₩3,233 | ₩3,099 | ₩3,153 | +1.29% | 350.8만 |
|---|
| 2026.01.27 | ₩3,166 | ₩3,193 | ₩3,126 | ₩3,139 | -0.85% | 313.9만 |
|---|
| 2026.01.26 | ₩3,126 | ₩3,260 | ₩3,119 | ₩3,166 | +1.29% | 441.6만 |
|---|
| 2026.01.23 | ₩3,126 | ₩3,273 | ₩3,099 | ₩3,206 | +2.58% | 397.1만 |
|---|
| 2026.01.22 | ₩3,045 | ₩3,126 | ₩3,032 | ₩3,112 | +2.20% | 204.5만 |
|---|
| 2026.01.21 | ₩3,099 | ₩3,099 | ₩3,032 | ₩3,032 | -2.16% | 126.2만 |
|---|
| 2026.01.20 | ₩3,099 | ₩3,106 | ₩3,032 | ₩3,045 | -1.73% | 114.2만 |
|---|
| 2026.01.16 | ₩3,072 | ₩3,099 | ₩3,018 | ₩3,099 | +0.87% | 244.4만 |
|---|
| 2026.01.15 | ₩3,072 | ₩3,106 | ₩3,059 | ₩3,059 | -0.44% | 169.1만 |
|---|
| 2026.01.14 | ₩3,099 | ₩3,166 | ₩3,052 | ₩3,059 | -1.30% | 431.3만 |
|---|
| 2026.01.13 | ₩2,992 | ₩3,086 | ₩2,992 | ₩3,072 | +2.69% | 135.1만 |
|---|
| 2026.01.12 | ₩2,978 | ₩3,052 | ₩2,978 | ₩3,005 | +0.90% | 209.3만 |
|---|
| 2026.01.09 | ₩3,072 | ₩3,086 | ₩2,951 | ₩2,992 | -2.62% | 223.1만 |
|---|
| 2026.01.08 | ₩3,086 | ₩3,112 | ₩3,072 | ₩3,099 | +0.43% | 138.7만 |
|---|
| 2026.01.07 | ₩3,086 | ₩3,112 | ₩3,072 | ₩3,086 | 0.00% | 302.5만 |
|---|
| 2026.01.06 | ₩3,153 | ₩3,166 | ₩3,072 | ₩3,086 | -2.13% | 328.7만 |
|---|
| 2026.01.05 | ₩3,112 | ₩3,206 | ₩3,106 | ₩3,153 | +1.29% | 219.2만 |
|---|
| 2026.01.02 | ₩3,139 | ₩3,166 | ₩3,092 | ₩3,112 | -0.85% | 183.1만 |
|---|
| 2025.12.31 | ₩3,086 | ₩3,200 | ₩3,086 | ₩3,126 | +1.30% | 146.2만 |
|---|
| 2025.12.30 | ₩3,059 | ₩3,119 | ₩3,059 | ₩3,072 | +0.44% | 189.5만 |
|---|
| 2025.12.29 | ₩3,032 | ₩3,072 | ₩2,998 | ₩3,072 | +1.33% | 126.7만 |
|---|
| 2025.12.26 | ₩3,072 | ₩3,072 | ₩3,039 | ₩3,059 | -0.44% | 133.6만 |
|---|
| 2025.12.24 | ₩3,072 | ₩3,072 | ₩3,032 | ₩3,059 | -0.44% | 84.3만 |
|---|
| 2025.12.23 | ₩3,112 | ₩3,126 | ₩3,072 | ₩3,072 | -1.29% | 168.2만 |
|---|
| 2025.12.22 | ₩3,072 | ₩3,112 | ₩3,059 | ₩3,072 | 0.00% | 176.3만 |
|---|
| 2025.12.19 | ₩3,086 | ₩3,099 | ₩3,059 | ₩3,072 | -0.43% | 148.2만 |
|---|
| 2025.12.18 | ₩3,139 | ₩3,139 | ₩3,086 | ₩3,099 | -1.28% | 94.1만 |
|---|
| 2025.12.17 | ₩3,166 | ₩3,179 | ₩3,099 | ₩3,126 | -1.27% | 203.2만 |
|---|
| 2025.12.16 | ₩3,220 | ₩3,240 | ₩3,179 | ₩3,179 | -1.25% | 214.2만 |
|---|
| 2025.12.15 | ₩3,166 | ₩3,233 | ₩3,153 | ₩3,220 | +1.69% | 315.2만 |
|---|
| 2025.12.12 | ₩3,153 | ₩3,220 | ₩3,153 | ₩3,166 | +0.43% | 203.2만 |
|---|
| 2025.12.11 | ₩3,166 | ₩3,179 | ₩3,139 | ₩3,153 | -0.42% | 93.9만 |
|---|
| 2025.12.10 | ₩3,153 | ₩3,193 | ₩3,146 | ₩3,179 | +0.85% | 81.3만 |
|---|
| 2025.12.09 | ₩3,220 | ₩3,233 | ₩3,132 | ₩3,139 | -2.50% | 108.9만 |
|---|
| 2025.12.08 | ₩3,260 | ₩3,287 | ₩3,200 | ₩3,247 | -0.41% | 137.9만 |
|---|
| 2025.12.05 | ₩3,233 | ₩3,314 | ₩3,218 | ₩3,273 | +1.24% | 107.3만 |
|---|
| 2025.12.04 | ₩3,220 | ₩3,233 | ₩3,186 | ₩3,220 | 0.00% | 110.4만 |
|---|
| 2025.12.03 | ₩3,220 | ₩3,240 | ₩3,186 | ₩3,206 | -0.42% | 200.5만 |
|---|
| 2025.12.02 | ₩3,314 | ₩3,314 | ₩3,213 | ₩3,220 | -2.83% | 215.6만 |
|---|
| 2025.12.01 | ₩3,354 | ₩3,394 | ₩3,307 | ₩3,327 | -0.80% | 289.4만 |
|---|
| 2025.11.28 | ₩3,287 | ₩3,421 | ₩3,273 | ₩3,367 | +2.45% | 292.6만 |
|---|
| 2025.11.26 | ₩3,340 | ₩3,354 | ₩3,247 | ₩3,247 | -2.81% | 102.7만 |
|---|
| 2025.11.25 | ₩3,287 | ₩3,354 | ₩3,287 | ₩3,340 | +1.63% | 262.4만 |
|---|
| 2025.11.24 | ₩3,273 | ₩3,314 | ₩3,260 | ₩3,287 | +0.41% | 155.8만 |
|---|
| 2025.11.21 | ₩3,314 | ₩3,327 | ₩3,273 | ₩3,287 | -0.81% | 178.6만 |
|---|
| 2025.11.20 | ₩3,394 | ₩3,468 | ₩3,314 | ₩3,327 | -1.98% | 195.5만 |
|---|
| 2025.11.19 | ₩3,327 | ₩3,448 | ₩3,300 | ₩3,354 | +0.81% | 256.5만 |
|---|
| 2025.11.18 | ₩3,381 | ₩3,381 | ₩3,240 | ₩3,314 | -1.98% | 187.2만 |
|---|
| 2025.11.17 | ₩3,488 | ₩3,488 | ₩3,340 | ₩3,381 | -3.08% | 222.3만 |
|---|
| 2025.11.14 | ₩3,314 | ₩3,454 | ₩3,260 | ₩3,448 | +4.05% | 768.8만 |
|---|
| 2025.11.13 | ₩3,166 | ₩3,226 | ₩3,099 | ₩3,126 | -1.27% | 155.9만 |
|---|
| 2025.11.12 | ₩3,139 | ₩3,193 | ₩3,086 | ₩3,179 | +1.28% | 106.4만 |
|---|
| 2025.11.11 | ₩3,139 | ₩3,280 | ₩3,099 | ₩3,112 | -0.85% | 260.1만 |
|---|
| 2025.11.10 | ₩3,112 | ₩3,139 | ₩3,072 | ₩3,099 | -0.43% | 86.5만 |
|---|
| 2025.11.07 | ₩3,086 | ₩3,112 | ₩3,005 | ₩3,112 | +0.87% | 135.7만 |
|---|
| 2025.11.06 | ₩3,112 | ₩3,146 | ₩3,045 | ₩3,099 | -0.43% | 190.4만 |
|---|
| 2025.11.05 | ₩3,166 | ₩3,179 | ₩3,112 | ₩3,112 | -1.69% | 65.2만 |
|---|
| 2025.11.04 | ₩3,206 | ₩3,226 | ₩3,166 | ₩3,179 | -0.84% | 186.6만 |
|---|
| 2025.11.03 | ₩3,287 | ₩3,296 | ₩3,220 | ₩3,220 | -2.04% | 133.9만 |
|---|
| 2025.10.31 | ₩3,166 | ₩3,300 | ₩3,159 | ₩3,273 | +3.39% | 256.9만 |
|---|
| 2025.10.30 | ₩3,193 | ₩3,220 | ₩3,153 | ₩3,153 | -1.26% | 85.8만 |
|---|
| 2025.10.29 | ₩3,247 | ₩3,273 | ₩3,193 | ₩3,206 | -1.24% | 213.9만 |
|---|
| 2025.10.28 | ₩3,220 | ₩3,273 | ₩3,206 | ₩3,247 | +0.83% | 333.3만 |
|---|
| 2025.10.27 | ₩3,260 | ₩3,314 | ₩3,247 | ₩3,247 | -0.41% | 164.3만 |
|---|
| 2025.10.24 | ₩3,220 | ₩3,320 | ₩3,220 | ₩3,260 | +1.25% | 196.3만 |
|---|
| 2025.10.23 | ₩3,126 | ₩3,220 | ₩3,099 | ₩3,220 | +3.00% | 156만 |
|---|
| 2025.10.22 | ₩3,166 | ₩3,247 | ₩3,112 | ₩3,112 | -1.69% | 182.9만 |
|---|
| 2025.10.21 | ₩3,179 | ₩3,233 | ₩3,159 | ₩3,166 | -0.42% | 174만 |
|---|
| 2025.10.20 | ₩3,233 | ₩3,273 | ₩3,193 | ₩3,206 | -0.83% | 156.3만 |
|---|
| 2025.10.17 | ₩3,193 | ₩3,240 | ₩3,193 | ₩3,220 | +0.84% | 182.1만 |
|---|
| 2025.10.16 | ₩3,233 | ₩3,233 | ₩3,193 | ₩3,206 | -0.83% | 132.9만 |
|---|
| 2025.10.15 | ₩3,220 | ₩3,253 | ₩3,206 | ₩3,220 | 0.00% | 245.1만 |
|---|
| 2025.10.14 | ₩3,139 | ₩3,233 | ₩3,126 | ₩3,179 | +1.28% | 274.6만 |
|---|
| 2025.10.13 | ₩3,193 | ₩3,247 | ₩3,179 | ₩3,179 | -0.42% | 210.1만 |
|---|
| 2025.10.10 | ₩3,206 | ₩3,260 | ₩3,179 | ₩3,220 | +0.42% | 443.2만 |
|---|
