시장 데이터를 불러오는 중
전체 종목
랠리바이오 과거 주가
Rallybio Corporation - Common Stock · RLYB · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rallybio Corporation - Common Stock · RLYB · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,847 | ₩23,075 | ₩22,713 | ₩22,807 | -0.18% | 6.9천 |
| 2026.10.08 | ₩22,445 | ₩22,834 | ₩22,445 | ₩22,767 | +1.43% | 7.9천 |
| 2026.10.07 | ₩22,660 | ₩22,834 | ₩22,512 | ₩22,687 | +0.12% | 7.5천 |
| 2026.10.06 | ₩22,606 | ₩22,888 | ₩22,512 | ₩22,888 | +1.24% | 1.9천 |
| 2026.10.05 | ₩22,760 | ₩22,941 | ₩22,539 | ₩22,646 | -0.50% | 4.6천 |
| 2026.10.02 | ₩22,365 | ₩23,075 | ₩22,365 | ₩22,888 | +2.34% | 7.9천 |
| 2026.10.01 | ₩22,995 | ₩22,995 | ₩22,459 | ₩22,459 | -2.33% | 7.1천 |
| 2026.09.30 | ₩23,102 | ₩23,102 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,048 |
| -0.23% |
| 6천 |
| 2026.09.29 | ₩22,646 | ₩23,102 | ₩22,258 | ₩23,075 | +1.89% | 1.7만 |
|---|
| 2026.09.28 | ₩22,177 | ₩22,847 | ₩22,177 | ₩22,847 | +3.02% | 1.6만 |
|---|
| 2026.09.25 | ₩22,512 | ₩22,874 | ₩22,271 | ₩22,271 | -1.07% | 7천 |
|---|
| 2026.09.24 | ₩22,432 | ₩22,445 | ₩22,258 | ₩22,258 | -0.78% | 6.8천 |
|---|
| 2026.09.23 | ₩22,325 | ₩22,593 | ₩22,258 | ₩22,593 | +1.20% | 5.3천 |
|---|
| 2026.09.22 | ₩22,579 | ₩22,928 | ₩22,405 | ₩22,673 | +0.42% | 7.6천 |
|---|
| 2026.09.21 | ₩22,965 | ₩22,965 | ₩22,258 | ₩22,687 | -1.21% | 7.9천 |
|---|
| 2026.09.18 | ₩22,995 | ₩23,048 | ₩22,673 | ₩23,035 | +0.17% | 1.6만 |
|---|
| 2026.09.17 | ₩23,022 | ₩23,022 | ₩22,955 | ₩22,995 | -0.12% | 4.3천 |
|---|
| 2026.09.16 | ₩23,102 | ₩23,102 | ₩22,392 | ₩22,901 | -0.87% | 1.8만 |
|---|
| 2026.09.15 | ₩22,097 | ₩23,075 | ₩22,043 | ₩23,075 | +4.43% | 2.2만 |
|---|
| 2026.09.14 | ₩22,754 | ₩22,754 | ₩22,110 | ₩22,124 | -2.77% | 1.4만 |
|---|
| 2026.09.11 | ₩22,445 | ₩22,613 | ₩22,378 | ₩22,613 | +0.75% | 6.6천 |
|---|
| 2026.09.10 | ₩22,512 | ₩22,861 | ₩22,392 | ₩22,445 | -0.30% | 6.1천 |
|---|
| 2026.09.09 | ₩22,137 | ₩22,847 | ₩22,110 | ₩22,740 | +2.72% | 9천 |
|---|
| 2026.09.08 | ₩22,740 | ₩22,740 | ₩22,258 | ₩22,258 | -2.12% | 7천 |
|---|
| 2026.09.04 | ₩22,445 | ₩22,794 | ₩22,445 | ₩22,680 | +1.04% | 4.2천 |
|---|
| 2026.09.03 | ₩22,325 | ₩22,901 | ₩22,325 | ₩22,613 | +1.29% | 2.5천 |
|---|
| 2026.09.02 | ₩22,311 | ₩23,129 | ₩22,311 | ₩22,700 | +1.74% | 3만 |
|---|
| 2026.09.01 | ₩22,847 | ₩22,847 | ₩22,338 | ₩22,365 | -2.11% | 1.1만 |
|---|
| 2026.08.31 | ₩22,352 | ₩22,843 | ₩22,110 | ₩22,499 | +0.66% | 1.4만 |
|---|
| 2026.08.28 | ₩22,124 | ₩22,941 | ₩22,124 | ₩22,526 | +1.82% | 5.8천 |
|---|
| 2026.08.27 | ₩23,022 | ₩23,089 | ₩22,459 | ₩22,459 | -2.44% | 5.9천 |
|---|
| 2026.08.26 | ₩22,713 | ₩22,821 | ₩22,445 | ₩22,620 | -0.41% | 3.7천 |
|---|
| 2026.08.25 | ₩22,526 | ₩22,821 | ₩22,298 | ₩22,626 | +0.45% | 7.4천 |
|---|
| 2026.08.24 | ₩22,164 | ₩22,593 | ₩22,164 | ₩22,512 | +1.57% | 6.7천 |
|---|
| 2026.08.21 | ₩22,459 | ₩22,713 | ₩22,177 | ₩22,553 | +0.42% | 6.9천 |
|---|
| 2026.08.20 | ₩22,486 | ₩22,754 | ₩22,124 | ₩22,244 | -1.07% | 1.5만 |
|---|
| 2026.08.19 | ₩22,941 | ₩23,048 | ₩22,593 | ₩22,780 | -0.70% | 1.8만 |
|---|
| 2026.08.18 | ₩22,606 | ₩22,961 | ₩22,419 | ₩22,472 | -0.59% | 1만 |
|---|
| 2026.08.17 | ₩22,780 | ₩23,169 | ₩22,325 | ₩22,780 | 0.00% | 1.7만 |
|---|
| 2026.08.14 | ₩22,794 | ₩23,089 | ₩22,338 | ₩22,767 | -0.12% | 1.3만 |
|---|
| 2026.08.13 | ₩22,445 | ₩23,249 | ₩22,445 | ₩22,727 | +1.25% | 7.4만 |
|---|
| 2026.08.12 | ₩21,963 | ₩22,512 | ₩21,883 | ₩22,231 | +1.22% | 1.8만 |
|---|
| 2026.08.11 | ₩22,526 | ₩22,526 | ₩21,896 | ₩21,950 | -2.56% | 8.8천 |
|---|
| 2026.08.10 | ₩21,775 | ₩22,754 | ₩21,749 | ₩22,258 | +2.22% | 2.3만 |
|---|
| 2026.08.07 | ₩21,593 | ₩22,124 | ₩21,467 | ₩21,655 | +0.29% | 1.2만 |
|---|
| 2026.08.06 | ₩21,816 | ₩22,311 | ₩21,373 | ₩21,695 | -0.55% | 2.7만 |
|---|
| 2026.08.05 | ₩21,574 | ₩21,789 | ₩21,400 | ₩21,628 | +0.25% | 3.4만 |
|---|
| 2026.08.04 | ₩21,320 | ₩21,615 | ₩21,239 | ₩21,387 | +0.31% | 4.5만 |
|---|
| 2026.08.03 | ₩21,749 | ₩21,749 | ₩21,280 | ₩21,373 | -1.73% | 2만 |
|---|
| 2026.07.31 | ₩21,320 | ₩21,521 | ₩21,253 | ₩21,347 | +0.13% | 1.8만 |
|---|
| 2026.07.30 | ₩21,320 | ₩21,816 | ₩21,306 | ₩21,534 | +1.01% | 1.2만 |
|---|
| 2026.07.29 | ₩21,708 | ₩21,708 | ₩21,367 | ₩21,387 | -1.48% | 1.6만 |
|---|
| 2026.07.28 | ₩21,688 | ₩21,802 | ₩21,306 | ₩21,648 | -0.19% | 2.5만 |
|---|
| 2026.07.27 | ₩22,070 | ₩22,084 | ₩21,521 | ₩21,856 | -0.97% | 1.6만 |
|---|
| 2026.07.24 | ₩22,057 | ₩22,298 | ₩21,440 | ₩21,856 | -0.91% | 4.2만 |
|---|
| 2026.07.23 | ₩22,070 | ₩22,754 | ₩21,963 | ₩21,963 | -0.49% | 3.1만 |
|---|
| 2026.07.22 | ₩22,687 | ₩22,687 | ₩22,097 | ₩22,271 | -1.83% | 3.6만 |
|---|
| 2026.07.21 | ₩22,432 | ₩22,727 | ₩21,802 | ₩22,660 | +1.02% | 2.6만 |
|---|
| 2026.07.20 | ₩22,097 | ₩22,901 | ₩21,726 | ₩22,392 | +1.33% | 5.2만 |
|---|
| 2026.07.17 | ₩21,253 | ₩22,003 | ₩21,239 | ₩22,003 | +3.53% | 4.8만 |
|---|
| 2026.07.16 | ₩21,735 | ₩22,110 | ₩21,079 | ₩21,387 | -1.60% | 5.3만 |
|---|
| 2026.07.15 | ₩21,594 | ₩21,842 | ₩21,360 | ₩21,615 | +0.09% | 5만 |
|---|
| 2026.07.14 | ₩21,440 | ₩21,976 | ₩21,192 | ₩21,454 | +0.06% | 14만 |
|---|
| 2026.07.13 | ₩21,467 | ₩21,641 | ₩21,105 | ₩21,293 | -0.81% | 12.5만 |
|---|
| 2026.07.10 | ₩21,105 | ₩21,360 | ₩20,991 | ₩21,079 | -0.13% | 2.7만 |
|---|
| 2026.07.09 | ₩21,012 | ₩21,387 | ₩20,931 | ₩21,213 | +0.96% | 6.2만 |
|---|
| 2026.07.08 | ₩20,931 | ₩21,092 | ₩20,931 | ₩21,012 | +0.38% | 1.9만 |
|---|
| 2026.07.07 | ₩21,253 | ₩21,253 | ₩20,918 | ₩20,998 | -1.20% | 1.4만 |
|---|
| 2026.07.06 | ₩21,079 | ₩21,373 | ₩21,038 | ₩21,065 | -0.06% | 1.9만 |
|---|
| 2026.07.02 | ₩21,119 | ₩21,427 | ₩21,038 | ₩21,192 | +0.35% | 1.5만 |
|---|
| 2026.07.01 | ₩21,775 | ₩21,775 | ₩21,159 | ₩21,360 | -1.91% | 2만 |
|---|
| 2026.06.30 | ₩21,668 | ₩21,735 | ₩21,266 | ₩21,440 | -1.05% | 2.6만 |
|---|
| 2026.06.29 | ₩21,440 | ₩21,984 | ₩21,414 | ₩21,521 | +0.37% | 3.1만 |
|---|
| 2026.06.26 | ₩21,239 | ₩22,110 | ₩21,012 | ₩21,440 | +0.95% | 9.3만 |
|---|
| 2026.06.25 | ₩21,186 | ₩21,735 | ₩20,891 | ₩21,052 | -0.63% | 5.1만 |
|---|
| 2026.06.24 | ₩21,233 | ₩21,347 | ₩20,931 | ₩21,333 | +0.47% | 4.3만 |
|---|
| 2026.06.23 | ₩21,172 | ₩21,320 | ₩20,945 | ₩21,038 | -0.63% | 6.2만 |
|---|
| 2026.06.22 | ₩21,695 | ₩21,695 | ₩21,172 | ₩21,347 | -1.61% | 8.7만 |
|---|
| 2026.06.18 | ₩21,467 | ₩21,749 | ₩21,159 | ₩21,400 | -0.31% | 2.9만 |
|---|
| 2026.06.17 | ₩21,521 | ₩21,641 | ₩21,119 | ₩21,333 | -0.87% | 3.7만 |
|---|
| 2026.06.16 | ₩21,213 | ₩21,434 | ₩21,132 | ₩21,306 | +0.44% | 2만 |
|---|
| 2026.06.15 | ₩21,253 | ₩22,043 | ₩21,226 | ₩21,306 | +0.25% | 13.9만 |
|---|
| 2026.06.12 | ₩21,481 | ₩21,775 | ₩21,306 | ₩21,333 | -0.69% | 5.2만 |
|---|
| 2026.06.11 | ₩21,119 | ₩21,661 | ₩21,119 | ₩21,333 | +1.02% | 2.6만 |
|---|
| 2026.06.10 | ₩21,132 | ₩21,845 | ₩21,132 | ₩21,360 | +1.08% | 1.4만 |
|---|
| 2026.06.09 | ₩21,574 | ₩22,110 | ₩21,172 | ₩21,320 | -1.18% | 2.4만 |
|---|
| 2026.06.08 | ₩21,414 | ₩22,003 | ₩21,306 | ₩21,320 | -0.44% | 2.2만 |
|---|
| 2026.06.05 | ₩21,574 | ₩21,612 | ₩21,239 | ₩21,373 | -0.93% | 3.5만 |
|---|
| 2026.06.04 | ₩21,722 | ₩22,204 | ₩21,507 | ₩21,708 | -0.06% | 3.4만 |
|---|
| 2026.06.03 | ₩21,655 | ₩21,775 | ₩21,246 | ₩21,534 | -0.56% | 5.5만 |
|---|
| 2026.06.02 | ₩22,298 | ₩23,048 | ₩21,172 | ₩21,749 | -2.46% | 18.4만 |
|---|
| 2026.06.01 | ₩22,512 | ₩23,550 | ₩21,990 | ₩22,606 | +0.42% | 45.2만 |
|---|
| 2026.05.29 | ₩19,430 | ₩19,738 | ₩19,042 | ₩19,377 | -0.28% | 4.6만 |
|---|
| 2026.05.28 | ₩19,444 | ₩19,685 | ₩19,243 | ₩19,457 | +0.07% | 2.1만 |
|---|
| 2026.05.27 | ₩19,604 | ₩20,301 | ₩19,430 | ₩19,470 | -0.68% | 1.8만 |
|---|
| 2026.05.26 | ₩21,092 | ₩21,255 | ₩19,658 | ₩19,698 | -6.61% | 3.6만 |
|---|
| 2026.05.22 | ₩21,239 | ₩21,440 | ₩20,711 | ₩21,280 | +0.19% | 6.5만 |
|---|
| 2026.05.21 | ₩19,671 | ₩21,105 | ₩18,988 | ₩20,610 | +4.77% | 6.9만 |
|---|
| 2026.05.20 | ₩19,095 | ₩19,712 | ₩18,827 | ₩19,537 | +2.32% | 4.4만 |
|---|
| 2026.05.19 | ₩19,001 | ₩19,149 | ₩18,492 | ₩19,015 | +0.07% | 9만 |
|---|
| 2026.05.18 | ₩19,390 | ₩19,390 | ₩18,599 | ₩18,894 | -2.56% | 5.8만 |
|---|
| 2026.05.15 | ₩18,975 | ₩19,430 | ₩18,492 | ₩19,162 | +0.99% | 5.4만 |
|---|
| 2026.05.14 | ₩19,269 | ₩19,310 | ₩18,693 | ₩19,042 | -1.18% | 4.2만 |
|---|
| 2026.05.13 | ₩18,827 | ₩19,229 | ₩18,238 | ₩19,229 | +2.14% | 15.1만 |
|---|
| 2026.05.12 | ₩18,760 | ₩19,082 | ₩18,331 | ₩18,800 | +0.21% | 8.8만 |
|---|
| 2026.05.11 | ₩19,055 | ₩19,358 | ₩18,412 | ₩18,760 | -1.55% | 17.7만 |
|---|
| 2026.05.08 | ₩19,564 | ₩19,661 | ₩18,894 | ₩19,269 | -1.51% | 8.9만 |
|---|
| 2026.05.07 | ₩20,301 | ₩20,301 | ₩19,269 | ₩19,645 | -3.23% | 13만 |
|---|
| 2026.05.06 | ₩18,827 | ₩19,551 | ₩18,573 | ₩19,511 | +3.63% | 23.9만 |
|---|
| 2026.05.05 | ₩19,430 | ₩20,516 | ₩18,586 | ₩19,135 | -1.52% | 50.6만 |
|---|
| 2026.05.04 | ₩18,787 | ₩19,564 | ₩17,742 | ₩18,921 | +0.71% | 1066.4만 |
|---|
| 2026.05.01 | ₩12,234 | ₩12,610 | ₩11,993 | ₩12,610 | +3.07% | 7.1만 |
|---|
| 2026.04.30 | ₩11,926 | ₩12,275 | ₩11,658 | ₩12,033 | +0.90% | 10.7만 |
|---|
| 2026.04.29 | ₩11,739 | ₩12,194 | ₩11,390 | ₩11,899 | +1.37% | 14.8만 |
|---|
| 2026.04.28 | ₩11,779 | ₩12,147 | ₩11,631 | ₩11,792 | +0.11% | 7.4만 |
|---|
| 2026.04.27 | ₩11,846 | ₩12,382 | ₩11,618 | ₩11,765 | -0.68% | 9.6만 |
|---|
| 2026.04.24 | ₩11,390 | ₩11,605 | ₩11,229 | ₩11,564 | +1.53% | 3.3만 |
|---|
| 2026.04.23 | ₩11,390 | ₩11,799 | ₩11,249 | ₩11,390 | 0.00% | 1.7만 |
|---|
| 2026.04.22 | ₩11,109 | ₩11,511 | ₩11,109 | ₩11,457 | +3.14% | 2.3만 |
|---|
| 2026.04.21 | ₩11,069 | ₩11,350 | ₩10,988 | ₩11,109 | +0.36% | 2.2만 |
|---|
| 2026.04.20 | ₩10,921 | ₩11,189 | ₩10,921 | ₩11,109 | +1.72% | 2.1만 |
|---|
| 2026.04.17 | ₩11,069 | ₩11,089 | ₩10,868 | ₩11,015 | -0.48% | 3.3만 |
|---|
| 2026.04.16 | ₩11,042 | ₩11,256 | ₩10,653 | ₩11,162 | +1.09% | 3.6만 |
|---|
| 2026.04.15 | ₩11,069 | ₩11,203 | ₩10,948 | ₩11,095 | +0.24% | 9.4만 |
|---|
| 2026.04.14 | ₩11,149 | ₩11,370 | ₩11,008 | ₩11,055 | -0.84% | 4만 |
|---|
| 2026.04.13 | ₩11,243 | ₩11,343 | ₩10,841 | ₩11,122 | -1.07% | 5.7만 |
|---|
| 2026.04.10 | ₩10,961 | ₩11,377 | ₩10,720 | ₩11,310 | +3.18% | 2.9만 |
|---|
| 2026.04.09 | ₩10,935 | ₩11,095 | ₩10,827 | ₩11,002 | +0.61% | 4만 |
|---|
| 2026.04.08 | ₩10,841 | ₩11,256 | ₩10,720 | ₩11,015 | +1.61% | 11.7만 |
|---|
| 2026.04.07 | ₩10,841 | ₩11,276 | ₩10,747 | ₩10,787 | -0.49% | 14.6만 |
|---|
| 2026.04.06 | ₩11,136 | ₩11,390 | ₩10,720 | ₩10,881 | -2.29% | 12.3만 |
|---|
| 2026.04.02 | ₩11,042 | ₩11,323 | ₩10,988 | ₩11,296 | +2.31% | 1.5만 |
|---|
| 2026.04.01 | ₩12,047 | ₩12,388 | ₩10,894 | ₩11,256 | -6.56% | 3.2만 |
|---|
| 2026.03.31 | ₩11,256 | ₩12,100 | ₩10,854 | ₩12,020 | +6.79% | 15.4만 |
|---|
| 2026.03.30 | ₩11,189 | ₩11,216 | ₩10,586 | ₩10,774 | -3.71% | 5.8만 |
|---|
| 2026.03.27 | ₩11,229 | ₩11,658 | ₩10,774 | ₩11,015 | -1.91% | 6.4만 |
|---|
| 2026.03.26 | ₩11,296 | ₩11,672 | ₩11,176 | ₩11,310 | +0.12% | 7.5만 |
|---|
| 2026.03.25 | ₩11,712 | ₩12,060 | ₩11,363 | ₩11,558 | -1.32% | 5.7만 |
|---|
| 2026.03.24 | ₩12,060 | ₩12,234 | ₩11,564 | ₩11,618 | -3.67% | 10만 |
|---|
| 2026.03.23 | ₩11,886 | ₩12,476 | ₩11,792 | ₩12,208 | +2.71% | 8.7만 |
|---|
| 2026.03.20 | ₩12,060 | ₩12,690 | ₩11,886 | ₩11,886 | -1.44% | 14.6만 |
|---|
| 2026.03.19 | ₩12,208 | ₩12,730 | ₩12,060 | ₩12,181 | -0.22% | 14만 |
|---|
| 2026.03.18 | ₩12,797 | ₩13,186 | ₩12,194 | ₩12,543 | -1.99% | 9.1만 |
|---|
| 2026.03.17 | ₩12,355 | ₩13,159 | ₩11,953 | ₩12,931 | +4.66% | 23.4만 |
|---|
| 2026.03.16 | ₩12,851 | ₩13,326 | ₩11,873 | ₩12,610 | -1.88% | 12.4만 |
|---|
| 2026.03.13 | ₩12,837 | ₩13,347 | ₩12,462 | ₩12,730 | -0.84% | 9.9만 |
|---|
| 2026.03.12 | ₩13,119 | ₩13,595 | ₩12,435 | ₩12,864 | -1.94% | 8만 |
|---|
| 2026.03.11 | ₩13,306 | ₩13,655 | ₩12,851 | ₩13,373 | +0.50% | 9.2만 |
|---|
| 2026.03.10 | ₩14,472 | ₩14,888 | ₩13,065 | ₩13,400 | -7.41% | 12.3만 |
|---|
| 2026.03.09 | ₩14,472 | ₩15,129 | ₩14,298 | ₩14,425 | -0.32% | 18.2만 |
|---|
| 2026.03.06 | ₩14,124 | ₩14,861 | ₩14,084 | ₩14,620 | +3.51% | 13.8만 |
|---|
| 2026.03.05 | ₩14,057 | ₩14,673 | ₩13,869 | ₩14,472 | +2.96% | 21만 |
|---|
| 2026.03.04 | ₩14,271 | ₩15,330 | ₩14,070 | ₩14,077 | -1.36% | 26.6만 |
|---|
| 2026.03.03 | ₩14,459 | ₩15,397 | ₩13,802 | ₩14,345 | -0.79% | 48.3만 |
|---|
| 2026.03.02 | ₩12,891 | ₩15,008 | ₩12,529 | ₩14,700 | +14.03% | 367.6만 |
|---|
| 2026.02.27 | ₩9,085 | ₩10,425 | ₩8,925 | ₩10,104 | +11.21% | 10.4만 |
|---|
| 2026.02.26 | ₩7,772 | ₩9,126 | ₩7,772 | ₩9,112 | +17.24% | 14.7만 |
|---|
| 2026.02.25 | ₩7,772 | ₩8,295 | ₩7,692 | ₩7,799 | +0.34% | 14.4만 |
|---|
| 2026.02.24 | ₩7,303 | ₩8,268 | ₩6,807 | ₩7,812 | +6.97% | 6.8만 |
|---|
| 2026.02.23 | ₩6,781 | ₩7,538 | ₩6,781 | ₩7,370 | +8.70% | 11.3만 |
|---|
| 2026.02.20 | ₩6,432 | ₩7,303 | ₩6,432 | ₩6,781 | +5.42% | 11만 |
|---|
| 2026.02.19 | ₩5,896 | ₩6,646 | ₩5,877 | ₩6,365 | +7.95% | 5.3만 |
|---|
| 2026.02.18 | ₩5,762 | ₩6,050 | ₩5,695 | ₩5,963 | +3.49% | 4만 |
|---|
| 2026.02.17 | ₩6,352 | ₩6,609 | ₩4,918 | ₩5,802 | -8.65% | 17.4만 |
|---|
| 2026.02.13 | ₩6,325 | ₩6,673 | ₩6,325 | ₩6,459 | +2.12% | 6.2천 |
|---|
| 2026.02.12 | ₩6,298 | ₩6,553 | ₩6,298 | ₩6,392 | +1.49% | 2.1만 |
|---|
| 2026.02.11 | ₩6,392 | ₩6,539 | ₩6,298 | ₩6,378 | -0.21% | 6.9천 |
|---|
| 2026.02.10 | ₩6,298 | ₩6,700 | ₩6,298 | ₩6,432 | +2.13% | 7.2천 |
|---|
| 2026.02.09 | ₩6,151 | ₩6,573 | ₩6,030 | ₩6,298 | +2.40% | 3.4만 |
|---|
| 2026.02.06 | ₩6,298 | ₩7,196 | ₩5,909 | ₩6,365 | +1.06% | 8.3만 |
|---|
| 2026.02.05 | ₩6,164 | ₩6,529 | ₩6,057 | ₩6,228 | +1.04% | 1.6만 |
|---|
| 2026.02.04 | ₩6,432 | ₩6,432 | ₩5,993 | ₩6,164 | -4.17% | 3.9만 |
|---|
| 2026.02.03 | ₩7,075 | ₩7,075 | ₩6,539 | ₩6,711 | -5.15% | 3.4만 |
|---|
| 2026.02.02 | ₩7,290 | ₩7,290 | ₩6,979 | ₩7,032 | -3.53% | 6.1천 |
|---|
| 2026.01.30 | ₩7,075 | ₩7,547 | ₩6,561 | ₩6,882 | -2.73% | 2.3만 |
|---|
| 2026.01.29 | ₩7,032 | ₩7,558 | ₩6,743 | ₩7,161 | +1.83% | 2.3만 |
|---|
| 2026.01.28 | ₩6,711 | ₩7,183 | ₩6,646 | ₩6,893 | +2.72% | 1.2만 |
|---|
| 2026.01.27 | ₩6,990 | ₩7,504 | ₩6,475 | ₩6,861 | -1.84% | 8.9천 |
|---|
| 2026.01.26 | ₩7,429 | ₩7,504 | ₩7,086 | ₩7,097 | -4.47% | 9.3천 |
|---|
| 2026.01.23 | ₩7,611 | ₩7,772 | ₩6,261 | ₩7,204 | -5.35% | 1.3만 |
|---|
| 2026.01.22 | ₩7,247 | ₩7,772 | ₩7,118 | ₩7,215 | -0.44% | 2만 |
|---|
| 2026.01.21 | ₩6,829 | ₩7,333 | ₩6,432 | ₩7,333 | +7.38% | 3.9만 |
|---|
| 2026.01.20 | ₩6,861 | ₩6,925 | ₩6,175 | ₩6,593 | -3.91% | 4만 |
|---|
| 2026.01.16 | ₩7,268 | ₩7,311 | ₩6,839 | ₩7,043 | -3.10% | 2.5만 |
|---|
| 2026.01.15 | ₩7,493 | ₩7,611 | ₩7,183 | ₩7,247 | -3.29% | 1.5만 |
|---|
| 2026.01.14 | ₩7,708 | ₩7,933 | ₩7,183 | ₩7,343 | -4.73% | 2만 |
|---|
| 2026.01.13 | ₩7,826 | ₩7,836 | ₩7,429 | ₩7,558 | -3.42% | 9.3천 |
|---|
| 2026.01.12 | ₩7,461 | ₩8,040 | ₩7,397 | ₩7,783 | +4.31% | 1.9만 |
|---|
| 2026.01.09 | ₩7,826 | ₩7,826 | ₩7,558 | ₩7,611 | -2.74% | 5.7천 |
|---|
| 2026.01.08 | ₩7,665 | ₩7,922 | ₩7,526 | ₩7,911 | +3.22% | 1.9만 |
|---|
| 2026.01.07 | ₩7,247 | ₩7,933 | ₩7,247 | ₩7,676 | +5.92% | 1.7만 |
|---|
| 2026.01.06 | ₩7,333 | ₩7,761 | ₩7,247 | ₩7,279 | -0.73% | 1.2만 |
|---|
| 2026.01.05 | ₩7,611 | ₩7,611 | ₩7,129 | ₩7,279 | -4.37% | 2.5만 |
|---|
| 2026.01.02 | ₩7,397 | ₩7,665 | ₩7,354 | ₩7,579 | +2.46% | 7천 |
|---|
| 2025.12.31 | ₩6,979 | ₩7,386 | ₩6,979 | ₩7,354 | +5.38% | 2.2만 |
|---|
| 2025.12.30 | ₩7,375 | ₩7,483 | ₩7,086 | ₩7,268 | -1.45% | 1.8만 |
|---|
| 2025.12.29 | ₩7,043 | ₩7,558 | ₩7,043 | ₩7,547 | +7.15% | 2.2만 |
|---|
| 2025.12.26 | ₩7,686 | ₩7,751 | ₩6,872 | ₩7,375 | -4.04% | 4.2만 |
|---|
| 2025.12.24 | ₩8,115 | ₩8,115 | ₩7,504 | ₩7,847 | -3.30% | 1.7만 |
|---|
| 2025.12.23 | ₩8,351 | ₩8,351 | ₩7,772 | ₩8,094 | -3.08% | 2.8만 |
|---|
| 2025.12.22 | ₩8,469 | ₩8,565 | ₩7,826 | ₩8,405 | -0.76% | 1.8만 |
|---|
| 2025.12.19 | ₩8,330 | ₩8,469 | ₩8,147 | ₩8,415 | +1.03% | 2.1만 |
|---|
| 2025.12.18 | ₩7,933 | ₩8,523 | ₩7,879 | ₩8,340 | +5.14% | 3.6만 |
|---|
| 2025.12.17 | ₩8,362 | ₩8,576 | ₩7,611 | ₩7,697 | -7.95% | 6.5만 |
|---|
| 2025.12.16 | ₩8,255 | ₩8,255 | ₩7,719 | ₩8,233 | -0.26% | 1.8만 |
|---|
| 2025.12.15 | ₩7,826 | ₩8,362 | ₩7,772 | ₩8,244 | +5.34% | 2.2만 |
|---|
| 2025.12.12 | ₩7,954 | ₩7,954 | ₩7,729 | ₩7,847 | -1.35% | 5.1천 |
|---|
| 2025.12.11 | ₩7,944 | ₩8,255 | ₩7,761 | ₩7,954 | +0.13% | 2.1만 |
|---|
| 2025.12.10 | ₩7,772 | ₩8,576 | ₩7,751 | ₩8,255 | +6.21% | 5.2만 |
|---|
| 2025.12.09 | ₩7,247 | ₩7,826 | ₩7,236 | ₩7,751 | +6.95% | 4.3만 |
|---|
| 2025.12.08 | ₩6,754 | ₩7,311 | ₩6,754 | ₩7,279 | +7.78% | 2.9만 |
|---|
| 2025.12.05 | ₩7,129 | ₩7,311 | ₩6,872 | ₩7,097 | -0.45% | 7.4천 |
|---|
| 2025.12.04 | ₩7,075 | ₩7,311 | ₩6,968 | ₩7,150 | +1.06% | 5.2천 |
|---|
| 2025.12.03 | ₩7,075 | ₩7,183 | ₩6,915 | ₩7,075 | 0.00% | 7.8천 |
|---|
| 2025.12.02 | ₩6,968 | ₩7,043 | ₩6,925 | ₩6,968 | 0.00% | 1.1만 |
|---|
| 2025.12.01 | ₩6,979 | ₩7,107 | ₩6,839 | ₩6,947 | -0.46% | 9.8천 |
|---|
| 2025.11.28 | ₩6,839 | ₩7,183 | ₩6,839 | ₩6,979 | +2.04% | 6.7천 |
|---|
| 2025.11.26 | ₩6,872 | ₩7,268 | ₩6,872 | ₩6,893 | +0.31% | 2만 |
|---|
| 2025.11.25 | ₩6,861 | ₩7,065 | ₩6,657 | ₩6,957 | +1.41% | 1.3만 |
|---|
| 2025.11.24 | ₩6,754 | ₩7,075 | ₩6,571 | ₩6,818 | +0.95% | 6.7만 |
|---|
| 2025.11.21 | ₩6,539 | ₩6,968 | ₩6,518 | ₩6,722 | +2.79% | 2.6만 |
|---|
| 2025.11.20 | ₩6,754 | ₩6,861 | ₩6,325 | ₩6,539 | -3.17% | 4.9만 |
|---|
| 2025.11.19 | ₩6,646 | ₩6,754 | ₩6,443 | ₩6,689 | +0.65% | 1.2만 |
|---|
| 2025.11.18 | ₩6,539 | ₩6,754 | ₩6,432 | ₩6,711 | +2.62% | 9천 |
|---|
| 2025.11.17 | ₩6,861 | ₩7,065 | ₩6,346 | ₩6,614 | -3.59% | 3.2만 |
|---|
| 2025.11.14 | ₩6,947 | ₩6,947 | ₩6,754 | ₩6,861 | -1.23% | 1.7만 |
|---|
| 2025.11.13 | ₩6,775 | ₩7,472 | ₩6,646 | ₩7,032 | +3.80% | 5만 |
|---|
| 2025.11.12 | ₩7,333 | ₩7,686 | ₩7,150 | ₩7,483 | +2.05% | 1.6만 |
|---|
| 2025.11.11 | ₩6,968 | ₩7,719 | ₩6,807 | ₩7,558 | +8.46% | 2.2만 |
|---|
| 2025.11.10 | ₩6,764 | ₩7,097 | ₩6,711 | ₩6,968 | +3.01% | 1.4만 |
|---|
| 2025.11.07 | ₩6,646 | ₩6,861 | ₩6,496 | ₩6,700 | +0.81% | 3.9만 |
|---|
| 2025.11.06 | ₩6,700 | ₩7,000 | ₩6,550 | ₩6,850 | +2.24% | 1.8만 |
|---|
| 2025.11.05 | ₩6,689 | ₩6,818 | ₩6,561 | ₩6,700 | +0.16% | 1.2만 |
|---|
| 2025.11.04 | ₩7,075 | ₩7,204 | ₩6,636 | ₩6,754 | -4.55% | 4만 |
|---|
| 2025.11.03 | ₩7,472 | ₩7,590 | ₩6,915 | ₩7,161 | -4.16% | 4.1만 |
|---|
| 2025.10.31 | ₩7,611 | ₩7,665 | ₩7,086 | ₩7,472 | -1.83% | 7만 |
|---|
| 2025.10.30 | ₩6,625 | ₩7,719 | ₩6,432 | ₩7,472 | +12.78% | 13.8만 |
|---|
| 2025.10.29 | ₩6,604 | ₩6,679 | ₩6,432 | ₩6,486 | -1.79% | 6.5천 |
|---|
| 2025.10.28 | ₩6,957 | ₩6,957 | ₩6,443 | ₩6,625 | -4.78% | 3.2만 |
|---|
| 2025.10.27 | ₩6,561 | ₩7,290 | ₩6,561 | ₩6,700 | +2.12% | 2.7만 |
|---|
| 2025.10.24 | ₩6,368 | ₩6,700 | ₩6,218 | ₩6,539 | +2.69% | 2.4만 |
|---|
| 2025.10.23 | ₩5,960 | ₩6,539 | ₩5,789 | ₩6,432 | +7.91% | 4.9만 |
|---|
| 2025.10.22 | ₩6,175 | ₩6,175 | ₩5,907 | ₩6,014 | -2.60% | 1.3만 |
|---|
| 2025.10.21 | ₩5,832 | ₩6,100 | ₩5,821 | ₩6,003 | +2.94% | 2만 |
|---|
| 2025.10.20 | ₩5,746 | ₩6,100 | ₩5,735 | ₩5,918 | +2.99% | 1.3만 |
|---|
| 2025.10.17 | ₩5,757 | ₩5,896 | ₩5,671 | ₩5,735 | -0.37% | 1.3만 |
|---|
| 2025.10.16 | ₩5,714 | ₩6,100 | ₩5,564 | ₩5,939 | +3.94% | 2.6만 |
|---|
| 2025.10.15 | ₩5,789 | ₩6,003 | ₩5,585 | ₩5,746 | -0.74% | 2.6만 |
|---|
| 2025.10.14 | ₩5,489 | ₩5,789 | ₩5,317 | ₩5,735 | +4.49% | 2.3만 |
|---|
| 2025.10.13 | ₩5,371 | ₩5,714 | ₩5,253 | ₩5,660 | +5.39% | 2.5만 |
|---|
| 2025.10.10 | ₩5,896 | ₩6,046 | ₩5,360 | ₩5,478 | -7.09% | 4.6만 |
|---|