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 | ₩22,791 | ₩23,018 | ₩22,657 | ₩22,750 | -0.18% | 6.9천 |
| 2026.10.08 | ₩22,390 | ₩22,777 | ₩22,390 | ₩22,710 | +1.43% | 7.9천 |
| 2026.10.07 | ₩22,603 | ₩22,777 | ₩22,456 | ₩22,630 | +0.12% | 7.5천 |
| 2026.10.06 | ₩22,550 | ₩22,831 | ₩22,456 | ₩22,831 | +1.24% | 1.9천 |
| 2026.10.05 | ₩22,704 | ₩22,884 | ₩22,483 | ₩22,590 | -0.50% | 4.6천 |
| 2026.10.02 | ₩22,309 | ₩23,018 | ₩22,309 | ₩22,831 | +2.34% | 7.9천 |
| 2026.10.01 | ₩22,938 | ₩22,938 | ₩22,403 | ₩22,403 | -2.33% | 7.1천 |
| 2026.09.30 | ₩23,045 | ₩23,045 | ₩22,623 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,991 |
| -0.23% |
| 6천 |
| 2026.09.29 | ₩22,590 | ₩23,045 | ₩22,202 | ₩23,018 | +1.89% | 1.7만 |
|---|
| 2026.09.28 | ₩22,122 | ₩22,791 | ₩22,122 | ₩22,791 | +3.02% | 1.6만 |
|---|
| 2026.09.25 | ₩22,456 | ₩22,817 | ₩22,216 | ₩22,216 | -1.07% | 7천 |
|---|
| 2026.09.24 | ₩22,376 | ₩22,390 | ₩22,202 | ₩22,202 | -0.78% | 6.8천 |
|---|
| 2026.09.23 | ₩22,269 | ₩22,537 | ₩22,202 | ₩22,537 | +1.20% | 5.3천 |
|---|
| 2026.09.22 | ₩22,523 | ₩22,871 | ₩22,349 | ₩22,617 | +0.42% | 7.6천 |
|---|
| 2026.09.21 | ₩22,908 | ₩22,908 | ₩22,202 | ₩22,630 | -1.21% | 7.9천 |
|---|
| 2026.09.18 | ₩22,938 | ₩22,991 | ₩22,617 | ₩22,978 | +0.17% | 1.6만 |
|---|
| 2026.09.17 | ₩22,964 | ₩22,964 | ₩22,897 | ₩22,938 | -0.12% | 4.3천 |
|---|
| 2026.09.16 | ₩23,045 | ₩23,045 | ₩22,336 | ₩22,844 | -0.87% | 1.8만 |
|---|
| 2026.09.15 | ₩22,042 | ₩23,018 | ₩21,989 | ₩23,018 | +4.43% | 2.2만 |
|---|
| 2026.09.14 | ₩22,697 | ₩22,697 | ₩22,055 | ₩22,069 | -2.77% | 1.4만 |
|---|
| 2026.09.11 | ₩22,390 | ₩22,557 | ₩22,323 | ₩22,557 | +0.75% | 6.6천 |
|---|
| 2026.09.10 | ₩22,456 | ₩22,804 | ₩22,336 | ₩22,390 | -0.30% | 6.1천 |
|---|
| 2026.09.09 | ₩22,082 | ₩22,791 | ₩22,055 | ₩22,684 | +2.72% | 9천 |
|---|
| 2026.09.08 | ₩22,684 | ₩22,684 | ₩22,202 | ₩22,202 | -2.12% | 7천 |
|---|
| 2026.09.04 | ₩22,390 | ₩22,737 | ₩22,390 | ₩22,623 | +1.04% | 4.2천 |
|---|
| 2026.09.03 | ₩22,269 | ₩22,844 | ₩22,269 | ₩22,557 | +1.29% | 2.5천 |
|---|
| 2026.09.02 | ₩22,256 | ₩23,071 | ₩22,256 | ₩22,644 | +1.74% | 3만 |
|---|
| 2026.09.01 | ₩22,791 | ₩22,791 | ₩22,283 | ₩22,309 | -2.11% | 1.1만 |
|---|
| 2026.08.31 | ₩22,296 | ₩22,787 | ₩22,055 | ₩22,443 | +0.66% | 1.4만 |
|---|
| 2026.08.28 | ₩22,069 | ₩22,884 | ₩22,069 | ₩22,470 | +1.82% | 5.8천 |
|---|
| 2026.08.27 | ₩22,964 | ₩23,031 | ₩22,403 | ₩22,403 | -2.44% | 5.9천 |
|---|
| 2026.08.26 | ₩22,657 | ₩22,764 | ₩22,390 | ₩22,563 | -0.41% | 3.7천 |
|---|
| 2026.08.25 | ₩22,470 | ₩22,764 | ₩22,243 | ₩22,570 | +0.45% | 7.4천 |
|---|
| 2026.08.24 | ₩22,109 | ₩22,537 | ₩22,109 | ₩22,456 | +1.57% | 6.7천 |
|---|
| 2026.08.21 | ₩22,403 | ₩22,657 | ₩22,122 | ₩22,496 | +0.42% | 6.9천 |
|---|
| 2026.08.20 | ₩22,430 | ₩22,697 | ₩22,069 | ₩22,189 | -1.07% | 1.5만 |
|---|
| 2026.08.19 | ₩22,884 | ₩22,991 | ₩22,537 | ₩22,724 | -0.70% | 1.8만 |
|---|
| 2026.08.18 | ₩22,550 | ₩22,904 | ₩22,363 | ₩22,416 | -0.59% | 1만 |
|---|
| 2026.08.17 | ₩22,724 | ₩23,111 | ₩22,269 | ₩22,724 | 0.00% | 1.7만 |
|---|
| 2026.08.14 | ₩22,737 | ₩23,031 | ₩22,283 | ₩22,710 | -0.12% | 1.3만 |
|---|
| 2026.08.13 | ₩22,390 | ₩23,192 | ₩22,390 | ₩22,670 | +1.25% | 7.4만 |
|---|
| 2026.08.12 | ₩21,908 | ₩22,456 | ₩21,828 | ₩22,176 | +1.22% | 1.8만 |
|---|
| 2026.08.11 | ₩22,470 | ₩22,470 | ₩21,842 | ₩21,895 | -2.56% | 8.8천 |
|---|
| 2026.08.10 | ₩21,721 | ₩22,697 | ₩21,694 | ₩22,202 | +2.22% | 2.3만 |
|---|
| 2026.08.07 | ₩21,539 | ₩22,069 | ₩21,414 | ₩21,601 | +0.29% | 1.2만 |
|---|
| 2026.08.06 | ₩21,761 | ₩22,256 | ₩21,320 | ₩21,641 | -0.55% | 2.7만 |
|---|
| 2026.08.05 | ₩21,521 | ₩21,735 | ₩21,347 | ₩21,574 | +0.25% | 3.4만 |
|---|
| 2026.08.04 | ₩21,267 | ₩21,561 | ₩21,187 | ₩21,334 | +0.31% | 4.5만 |
|---|
| 2026.08.03 | ₩21,694 | ₩21,694 | ₩21,227 | ₩21,320 | -1.73% | 2만 |
|---|
| 2026.07.31 | ₩21,267 | ₩21,467 | ₩21,200 | ₩21,293 | +0.13% | 1.8만 |
|---|
| 2026.07.30 | ₩21,267 | ₩21,761 | ₩21,253 | ₩21,481 | +1.01% | 1.2만 |
|---|
| 2026.07.29 | ₩21,654 | ₩21,654 | ₩21,314 | ₩21,334 | -1.48% | 1.6만 |
|---|
| 2026.07.28 | ₩21,634 | ₩21,748 | ₩21,253 | ₩21,594 | -0.19% | 2.5만 |
|---|
| 2026.07.27 | ₩22,015 | ₩22,029 | ₩21,467 | ₩21,801 | -0.97% | 1.6만 |
|---|
| 2026.07.24 | ₩22,002 | ₩22,243 | ₩21,387 | ₩21,801 | -0.91% | 4.2만 |
|---|
| 2026.07.23 | ₩22,015 | ₩22,697 | ₩21,908 | ₩21,908 | -0.49% | 3.1만 |
|---|
| 2026.07.22 | ₩22,630 | ₩22,630 | ₩22,042 | ₩22,216 | -1.83% | 3.6만 |
|---|
| 2026.07.21 | ₩22,376 | ₩22,670 | ₩21,748 | ₩22,603 | +1.02% | 2.6만 |
|---|
| 2026.07.20 | ₩22,042 | ₩22,844 | ₩21,672 | ₩22,336 | +1.33% | 5.2만 |
|---|
| 2026.07.17 | ₩21,200 | ₩21,948 | ₩21,187 | ₩21,948 | +3.53% | 4.8만 |
|---|
| 2026.07.16 | ₩21,681 | ₩22,055 | ₩21,026 | ₩21,334 | -1.60% | 5.3만 |
|---|
| 2026.07.15 | ₩21,541 | ₩21,788 | ₩21,307 | ₩21,561 | +0.09% | 5만 |
|---|
| 2026.07.14 | ₩21,387 | ₩21,922 | ₩21,140 | ₩21,400 | +0.06% | 14만 |
|---|
| 2026.07.13 | ₩21,414 | ₩21,588 | ₩21,053 | ₩21,240 | -0.81% | 12.5만 |
|---|
| 2026.07.10 | ₩21,053 | ₩21,307 | ₩20,939 | ₩21,026 | -0.13% | 2.7만 |
|---|
| 2026.07.09 | ₩20,959 | ₩21,334 | ₩20,879 | ₩21,160 | +0.96% | 6.2만 |
|---|
| 2026.07.08 | ₩20,879 | ₩21,040 | ₩20,879 | ₩20,959 | +0.38% | 1.9만 |
|---|
| 2026.07.07 | ₩21,200 | ₩21,200 | ₩20,866 | ₩20,946 | -1.20% | 1.4만 |
|---|
| 2026.07.06 | ₩21,026 | ₩21,320 | ₩20,986 | ₩21,013 | -0.06% | 1.9만 |
|---|
| 2026.07.02 | ₩21,066 | ₩21,374 | ₩20,986 | ₩21,140 | +0.35% | 1.5만 |
|---|
| 2026.07.01 | ₩21,721 | ₩21,721 | ₩21,106 | ₩21,307 | -1.91% | 2만 |
|---|
| 2026.06.30 | ₩21,614 | ₩21,681 | ₩21,213 | ₩21,387 | -1.05% | 2.6만 |
|---|
| 2026.06.29 | ₩21,387 | ₩21,930 | ₩21,360 | ₩21,467 | +0.37% | 3.1만 |
|---|
| 2026.06.26 | ₩21,187 | ₩22,055 | ₩20,959 | ₩21,387 | +0.95% | 9.3만 |
|---|
| 2026.06.25 | ₩21,133 | ₩21,681 | ₩20,839 | ₩20,999 | -0.63% | 5.1만 |
|---|
| 2026.06.24 | ₩21,180 | ₩21,293 | ₩20,879 | ₩21,280 | +0.47% | 4.3만 |
|---|
| 2026.06.23 | ₩21,120 | ₩21,267 | ₩20,892 | ₩20,986 | -0.63% | 6.2만 |
|---|
| 2026.06.22 | ₩21,641 | ₩21,641 | ₩21,120 | ₩21,293 | -1.61% | 8.7만 |
|---|
| 2026.06.18 | ₩21,414 | ₩21,694 | ₩21,106 | ₩21,347 | -0.31% | 2.9만 |
|---|
| 2026.06.17 | ₩21,467 | ₩21,588 | ₩21,066 | ₩21,280 | -0.87% | 3.7만 |
|---|
| 2026.06.16 | ₩21,160 | ₩21,380 | ₩21,080 | ₩21,253 | +0.44% | 2만 |
|---|
| 2026.06.15 | ₩21,200 | ₩21,989 | ₩21,173 | ₩21,253 | +0.25% | 13.9만 |
|---|
| 2026.06.12 | ₩21,427 | ₩21,721 | ₩21,253 | ₩21,280 | -0.69% | 5.2만 |
|---|
| 2026.06.11 | ₩21,066 | ₩21,608 | ₩21,066 | ₩21,280 | +1.02% | 2.6만 |
|---|
| 2026.06.10 | ₩21,080 | ₩21,791 | ₩21,080 | ₩21,307 | +1.08% | 1.4만 |
|---|
| 2026.06.09 | ₩21,521 | ₩22,055 | ₩21,120 | ₩21,267 | -1.18% | 2.4만 |
|---|
| 2026.06.08 | ₩21,360 | ₩21,948 | ₩21,253 | ₩21,267 | -0.44% | 2.2만 |
|---|
| 2026.06.05 | ₩21,521 | ₩21,558 | ₩21,187 | ₩21,320 | -0.93% | 3.5만 |
|---|
| 2026.06.04 | ₩21,668 | ₩22,149 | ₩21,454 | ₩21,654 | -0.06% | 3.4만 |
|---|
| 2026.06.03 | ₩21,601 | ₩21,721 | ₩21,193 | ₩21,481 | -0.56% | 5.5만 |
|---|
| 2026.06.02 | ₩22,243 | ₩22,991 | ₩21,120 | ₩21,694 | -2.46% | 18.4만 |
|---|
| 2026.06.01 | ₩22,456 | ₩23,491 | ₩21,935 | ₩22,550 | +0.42% | 45.2만 |
|---|
| 2026.05.29 | ₩19,382 | ₩19,689 | ₩18,994 | ₩19,329 | -0.28% | 4.6만 |
|---|
| 2026.05.28 | ₩19,395 | ₩19,636 | ₩19,195 | ₩19,409 | +0.07% | 2.1만 |
|---|
| 2026.05.27 | ₩19,556 | ₩20,251 | ₩19,382 | ₩19,422 | -0.68% | 1.8만 |
|---|
| 2026.05.26 | ₩21,040 | ₩21,203 | ₩19,609 | ₩19,649 | -6.61% | 3.6만 |
|---|
| 2026.05.22 | ₩21,187 | ₩21,387 | ₩20,660 | ₩21,227 | +0.19% | 6.5만 |
|---|
| 2026.05.21 | ₩19,623 | ₩21,053 | ₩18,941 | ₩20,558 | +4.77% | 6.9만 |
|---|
| 2026.05.20 | ₩19,048 | ₩19,663 | ₩18,780 | ₩19,489 | +2.32% | 4.4만 |
|---|
| 2026.05.19 | ₩18,954 | ₩19,101 | ₩18,446 | ₩18,968 | +0.07% | 9만 |
|---|
| 2026.05.18 | ₩19,342 | ₩19,342 | ₩18,553 | ₩18,847 | -2.56% | 5.8만 |
|---|
| 2026.05.15 | ₩18,928 | ₩19,382 | ₩18,446 | ₩19,115 | +0.99% | 5.4만 |
|---|
| 2026.05.14 | ₩19,222 | ₩19,262 | ₩18,647 | ₩18,994 | -1.18% | 4.2만 |
|---|
| 2026.05.13 | ₩18,780 | ₩19,182 | ₩18,192 | ₩19,182 | +2.14% | 15.1만 |
|---|
| 2026.05.12 | ₩18,714 | ₩19,034 | ₩18,286 | ₩18,754 | +0.21% | 8.8만 |
|---|
| 2026.05.11 | ₩19,008 | ₩19,310 | ₩18,366 | ₩18,714 | -1.55% | 17.7만 |
|---|
| 2026.05.08 | ₩19,516 | ₩19,612 | ₩18,847 | ₩19,222 | -1.51% | 8.9만 |
|---|
| 2026.05.07 | ₩20,251 | ₩20,251 | ₩19,222 | ₩19,596 | -3.23% | 13만 |
|---|
| 2026.05.06 | ₩18,780 | ₩19,502 | ₩18,527 | ₩19,462 | +3.63% | 23.9만 |
|---|
| 2026.05.05 | ₩19,382 | ₩20,465 | ₩18,540 | ₩19,088 | -1.52% | 50.6만 |
|---|
| 2026.05.04 | ₩18,740 | ₩19,516 | ₩17,698 | ₩18,874 | +0.71% | 1066.4만 |
|---|
| 2026.05.01 | ₩12,204 | ₩12,578 | ₩11,963 | ₩12,578 | +3.07% | 7.1만 |
|---|
| 2026.04.30 | ₩11,897 | ₩12,244 | ₩11,629 | ₩12,003 | +0.90% | 10.7만 |
|---|
| 2026.04.29 | ₩11,709 | ₩12,164 | ₩11,362 | ₩11,870 | +1.37% | 14.8만 |
|---|
| 2026.04.28 | ₩11,750 | ₩12,117 | ₩11,602 | ₩11,763 | +0.11% | 7.4만 |
|---|
| 2026.04.27 | ₩11,816 | ₩12,351 | ₩11,589 | ₩11,736 | -0.68% | 9.6만 |
|---|
| 2026.04.24 | ₩11,362 | ₩11,576 | ₩11,201 | ₩11,536 | +1.53% | 3.3만 |
|---|
| 2026.04.23 | ₩11,362 | ₩11,770 | ₩11,222 | ₩11,362 | 0.00% | 1.7만 |
|---|
| 2026.04.22 | ₩11,081 | ₩11,482 | ₩11,081 | ₩11,429 | +3.14% | 2.3만 |
|---|
| 2026.04.21 | ₩11,041 | ₩11,322 | ₩10,961 | ₩11,081 | +0.36% | 2.2만 |
|---|
| 2026.04.20 | ₩10,894 | ₩11,161 | ₩10,894 | ₩11,081 | +1.72% | 2.1만 |
|---|
| 2026.04.17 | ₩11,041 | ₩11,061 | ₩10,841 | ₩10,988 | -0.48% | 3.3만 |
|---|
| 2026.04.16 | ₩11,014 | ₩11,228 | ₩10,627 | ₩11,135 | +1.09% | 3.6만 |
|---|
| 2026.04.15 | ₩11,041 | ₩11,175 | ₩10,921 | ₩11,068 | +0.24% | 9.4만 |
|---|
| 2026.04.14 | ₩11,121 | ₩11,342 | ₩10,981 | ₩11,028 | -0.84% | 4만 |
|---|
| 2026.04.13 | ₩11,215 | ₩11,315 | ₩10,814 | ₩11,095 | -1.07% | 5.7만 |
|---|
| 2026.04.10 | ₩10,934 | ₩11,348 | ₩10,694 | ₩11,282 | +3.18% | 2.9만 |
|---|
| 2026.04.09 | ₩10,907 | ₩11,068 | ₩10,800 | ₩10,974 | +0.61% | 4만 |
|---|
| 2026.04.08 | ₩10,814 | ₩11,228 | ₩10,694 | ₩10,988 | +1.61% | 11.7만 |
|---|
| 2026.04.07 | ₩10,814 | ₩11,248 | ₩10,720 | ₩10,760 | -0.49% | 14.6만 |
|---|
| 2026.04.06 | ₩11,108 | ₩11,362 | ₩10,694 | ₩10,854 | -2.29% | 12.3만 |
|---|
| 2026.04.02 | ₩11,014 | ₩11,295 | ₩10,961 | ₩11,268 | +2.31% | 1.5만 |
|---|
| 2026.04.01 | ₩12,017 | ₩12,358 | ₩10,867 | ₩11,228 | -6.56% | 3.2만 |
|---|
| 2026.03.31 | ₩11,228 | ₩12,070 | ₩10,827 | ₩11,990 | +6.79% | 15.4만 |
|---|
| 2026.03.30 | ₩11,161 | ₩11,188 | ₩10,560 | ₩10,747 | -3.71% | 5.8만 |
|---|
| 2026.03.27 | ₩11,201 | ₩11,629 | ₩10,747 | ₩10,988 | -1.91% | 6.4만 |
|---|
| 2026.03.26 | ₩11,268 | ₩11,643 | ₩11,148 | ₩11,282 | +0.12% | 7.5만 |
|---|
| 2026.03.25 | ₩11,683 | ₩12,030 | ₩11,335 | ₩11,529 | -1.32% | 5.7만 |
|---|
| 2026.03.24 | ₩12,030 | ₩12,204 | ₩11,536 | ₩11,589 | -3.67% | 10만 |
|---|
| 2026.03.23 | ₩11,856 | ₩12,445 | ₩11,763 | ₩12,177 | +2.71% | 8.7만 |
|---|
| 2026.03.20 | ₩12,030 | ₩12,658 | ₩11,856 | ₩11,856 | -1.44% | 14.6만 |
|---|
| 2026.03.19 | ₩12,177 | ₩12,699 | ₩12,030 | ₩12,151 | -0.22% | 14만 |
|---|
| 2026.03.18 | ₩12,765 | ₩13,153 | ₩12,164 | ₩12,511 | -1.99% | 9.1만 |
|---|
| 2026.03.17 | ₩12,324 | ₩13,126 | ₩11,923 | ₩12,899 | +4.66% | 23.4만 |
|---|
| 2026.03.16 | ₩12,819 | ₩13,293 | ₩11,843 | ₩12,578 | -1.88% | 12.4만 |
|---|
| 2026.03.13 | ₩12,805 | ₩13,313 | ₩12,431 | ₩12,699 | -0.84% | 9.9만 |
|---|
| 2026.03.12 | ₩13,086 | ₩13,561 | ₩12,404 | ₩12,832 | -1.94% | 8만 |
|---|
| 2026.03.11 | ₩13,273 | ₩13,621 | ₩12,819 | ₩13,340 | +0.50% | 9.2만 |
|---|
| 2026.03.10 | ₩14,436 | ₩14,851 | ₩13,033 | ₩13,367 | -7.41% | 12.3만 |
|---|
| 2026.03.09 | ₩14,436 | ₩15,091 | ₩14,262 | ₩14,389 | -0.32% | 18.2만 |
|---|
| 2026.03.06 | ₩14,089 | ₩14,824 | ₩14,049 | ₩14,583 | +3.51% | 13.8만 |
|---|
| 2026.03.05 | ₩14,022 | ₩14,637 | ₩13,835 | ₩14,436 | +2.96% | 21만 |
|---|
| 2026.03.04 | ₩14,236 | ₩15,292 | ₩14,035 | ₩14,042 | -1.36% | 26.6만 |
|---|
| 2026.03.03 | ₩14,423 | ₩15,359 | ₩13,768 | ₩14,309 | -0.79% | 48.3만 |
|---|
| 2026.03.02 | ₩12,859 | ₩14,971 | ₩12,498 | ₩14,663 | +14.03% | 367.6만 |
|---|
| 2026.02.27 | ₩9,063 | ₩10,399 | ₩8,902 | ₩10,079 | +11.21% | 10.4만 |
|---|
| 2026.02.26 | ₩7,753 | ₩9,103 | ₩7,753 | ₩9,089 | +17.24% | 14.7만 |
|---|
| 2026.02.25 | ₩7,753 | ₩8,274 | ₩7,673 | ₩7,780 | +0.34% | 14.4만 |
|---|
| 2026.02.24 | ₩7,285 | ₩8,247 | ₩6,790 | ₩7,793 | +6.97% | 6.8만 |
|---|
| 2026.02.23 | ₩6,764 | ₩7,519 | ₩6,764 | ₩7,352 | +8.70% | 11.3만 |
|---|
| 2026.02.20 | ₩6,416 | ₩7,285 | ₩6,416 | ₩6,764 | +5.42% | 11만 |
|---|
| 2026.02.19 | ₩5,881 | ₩6,630 | ₩5,863 | ₩6,349 | +7.95% | 5.3만 |
|---|
| 2026.02.18 | ₩5,748 | ₩6,035 | ₩5,681 | ₩5,948 | +3.49% | 4만 |
|---|
| 2026.02.17 | ₩6,336 | ₩6,593 | ₩4,906 | ₩5,788 | -8.65% | 17.4만 |
|---|
| 2026.02.13 | ₩6,309 | ₩6,657 | ₩6,309 | ₩6,443 | +2.12% | 6.2천 |
|---|
| 2026.02.12 | ₩6,282 | ₩6,536 | ₩6,282 | ₩6,376 | +1.49% | 2.1만 |
|---|
| 2026.02.11 | ₩6,376 | ₩6,523 | ₩6,282 | ₩6,363 | -0.21% | 6.9천 |
|---|
| 2026.02.10 | ₩6,282 | ₩6,683 | ₩6,282 | ₩6,416 | +2.13% | 7.2천 |
|---|
| 2026.02.09 | ₩6,135 | ₩6,556 | ₩6,015 | ₩6,282 | +2.40% | 3.4만 |
|---|
| 2026.02.06 | ₩6,282 | ₩7,178 | ₩5,895 | ₩6,349 | +1.06% | 8.3만 |
|---|
| 2026.02.05 | ₩6,149 | ₩6,512 | ₩6,042 | ₩6,213 | +1.04% | 1.6만 |
|---|
| 2026.02.04 | ₩6,416 | ₩6,416 | ₩5,978 | ₩6,149 | -4.17% | 3.9만 |
|---|
| 2026.02.03 | ₩7,058 | ₩7,058 | ₩6,523 | ₩6,694 | -5.15% | 3.4만 |
|---|
| 2026.02.02 | ₩7,272 | ₩7,272 | ₩6,961 | ₩7,015 | -3.53% | 6.1천 |
|---|
| 2026.01.30 | ₩7,058 | ₩7,528 | ₩6,544 | ₩6,865 | -2.73% | 2.3만 |
|---|
| 2026.01.29 | ₩7,015 | ₩7,539 | ₩6,726 | ₩7,143 | +1.83% | 2.3만 |
|---|
| 2026.01.28 | ₩6,694 | ₩7,165 | ₩6,630 | ₩6,876 | +2.72% | 1.2만 |
|---|
| 2026.01.27 | ₩6,972 | ₩7,485 | ₩6,459 | ₩6,844 | -1.84% | 8.9천 |
|---|
| 2026.01.26 | ₩7,411 | ₩7,485 | ₩7,068 | ₩7,079 | -4.47% | 9.3천 |
|---|
| 2026.01.23 | ₩7,592 | ₩7,753 | ₩6,245 | ₩7,186 | -5.35% | 1.3만 |
|---|
| 2026.01.22 | ₩7,229 | ₩7,753 | ₩7,100 | ₩7,197 | -0.44% | 2만 |
|---|
| 2026.01.21 | ₩6,812 | ₩7,314 | ₩6,416 | ₩7,314 | +7.38% | 3.9만 |
|---|
| 2026.01.20 | ₩6,844 | ₩6,908 | ₩6,159 | ₩6,577 | -3.91% | 4만 |
|---|
| 2026.01.16 | ₩7,250 | ₩7,293 | ₩6,822 | ₩7,026 | -3.10% | 2.5만 |
|---|
| 2026.01.15 | ₩7,475 | ₩7,592 | ₩7,165 | ₩7,229 | -3.29% | 1.5만 |
|---|
| 2026.01.14 | ₩7,689 | ₩7,913 | ₩7,165 | ₩7,325 | -4.73% | 2만 |
|---|
| 2026.01.13 | ₩7,806 | ₩7,817 | ₩7,411 | ₩7,539 | -3.42% | 9.3천 |
|---|
| 2026.01.12 | ₩7,443 | ₩8,020 | ₩7,379 | ₩7,763 | +4.31% | 1.9만 |
|---|
| 2026.01.09 | ₩7,806 | ₩7,806 | ₩7,539 | ₩7,592 | -2.74% | 5.7천 |
|---|
| 2026.01.08 | ₩7,646 | ₩7,903 | ₩7,507 | ₩7,892 | +3.22% | 1.9만 |
|---|
| 2026.01.07 | ₩7,229 | ₩7,913 | ₩7,229 | ₩7,657 | +5.92% | 1.7만 |
|---|
| 2026.01.06 | ₩7,314 | ₩7,742 | ₩7,229 | ₩7,261 | -0.73% | 1.2만 |
|---|
| 2026.01.05 | ₩7,592 | ₩7,592 | ₩7,111 | ₩7,261 | -4.37% | 2.5만 |
|---|
| 2026.01.02 | ₩7,379 | ₩7,646 | ₩7,336 | ₩7,560 | +2.46% | 7천 |
|---|
| 2025.12.31 | ₩6,961 | ₩7,368 | ₩6,961 | ₩7,336 | +5.38% | 2.2만 |
|---|
| 2025.12.30 | ₩7,357 | ₩7,464 | ₩7,068 | ₩7,250 | -1.45% | 1.8만 |
|---|
| 2025.12.29 | ₩7,026 | ₩7,539 | ₩7,026 | ₩7,528 | +7.15% | 2.2만 |
|---|
| 2025.12.26 | ₩7,667 | ₩7,731 | ₩6,855 | ₩7,357 | -4.04% | 4.2만 |
|---|
| 2025.12.24 | ₩8,095 | ₩8,095 | ₩7,485 | ₩7,828 | -3.30% | 1.7만 |
|---|
| 2025.12.23 | ₩8,330 | ₩8,330 | ₩7,753 | ₩8,074 | -3.08% | 2.8만 |
|---|
| 2025.12.22 | ₩8,448 | ₩8,544 | ₩7,806 | ₩8,384 | -0.76% | 1.8만 |
|---|
| 2025.12.19 | ₩8,309 | ₩8,448 | ₩8,127 | ₩8,394 | +1.03% | 2.1만 |
|---|
| 2025.12.18 | ₩7,913 | ₩8,501 | ₩7,860 | ₩8,320 | +5.14% | 3.6만 |
|---|
| 2025.12.17 | ₩8,341 | ₩8,555 | ₩7,592 | ₩7,678 | -7.95% | 6.5만 |
|---|
| 2025.12.16 | ₩8,234 | ₩8,234 | ₩7,699 | ₩8,213 | -0.26% | 1.8만 |
|---|
| 2025.12.15 | ₩7,806 | ₩8,341 | ₩7,753 | ₩8,223 | +5.34% | 2.2만 |
|---|
| 2025.12.12 | ₩7,935 | ₩7,935 | ₩7,710 | ₩7,828 | -1.35% | 5.1천 |
|---|
| 2025.12.11 | ₩7,924 | ₩8,234 | ₩7,742 | ₩7,935 | +0.13% | 2.1만 |
|---|
| 2025.12.10 | ₩7,753 | ₩8,555 | ₩7,731 | ₩8,234 | +6.21% | 5.2만 |
|---|
| 2025.12.09 | ₩7,229 | ₩7,806 | ₩7,218 | ₩7,731 | +6.95% | 4.3만 |
|---|
| 2025.12.08 | ₩6,737 | ₩7,293 | ₩6,737 | ₩7,261 | +7.78% | 2.9만 |
|---|
| 2025.12.05 | ₩7,111 | ₩7,293 | ₩6,855 | ₩7,079 | -0.45% | 7.4천 |
|---|
| 2025.12.04 | ₩7,058 | ₩7,293 | ₩6,951 | ₩7,133 | +1.06% | 5.2천 |
|---|
| 2025.12.03 | ₩7,058 | ₩7,165 | ₩6,897 | ₩7,058 | 0.00% | 7.8천 |
|---|
| 2025.12.02 | ₩6,951 | ₩7,026 | ₩6,908 | ₩6,951 | 0.00% | 1.1만 |
|---|
| 2025.12.01 | ₩6,961 | ₩7,090 | ₩6,822 | ₩6,929 | -0.46% | 9.8천 |
|---|
| 2025.11.28 | ₩6,822 | ₩7,165 | ₩6,822 | ₩6,961 | +2.04% | 6.7천 |
|---|
| 2025.11.26 | ₩6,855 | ₩7,250 | ₩6,855 | ₩6,876 | +0.31% | 2만 |
|---|
| 2025.11.25 | ₩6,844 | ₩7,047 | ₩6,641 | ₩6,940 | +1.41% | 1.3만 |
|---|
| 2025.11.24 | ₩6,737 | ₩7,058 | ₩6,555 | ₩6,801 | +0.95% | 6.7만 |
|---|
| 2025.11.21 | ₩6,523 | ₩6,951 | ₩6,502 | ₩6,705 | +2.79% | 2.6만 |
|---|
| 2025.11.20 | ₩6,737 | ₩6,844 | ₩6,309 | ₩6,523 | -3.17% | 4.9만 |
|---|
| 2025.11.19 | ₩6,630 | ₩6,737 | ₩6,427 | ₩6,673 | +0.65% | 1.2만 |
|---|
| 2025.11.18 | ₩6,523 | ₩6,737 | ₩6,416 | ₩6,694 | +2.62% | 9천 |
|---|
| 2025.11.17 | ₩6,844 | ₩7,047 | ₩6,331 | ₩6,598 | -3.59% | 3.2만 |
|---|
| 2025.11.14 | ₩6,929 | ₩6,929 | ₩6,737 | ₩6,844 | -1.23% | 1.7만 |
|---|
| 2025.11.13 | ₩6,758 | ₩7,453 | ₩6,630 | ₩7,015 | +3.80% | 5만 |
|---|
| 2025.11.12 | ₩7,314 | ₩7,667 | ₩7,133 | ₩7,464 | +2.05% | 1.6만 |
|---|
| 2025.11.11 | ₩6,951 | ₩7,699 | ₩6,790 | ₩7,539 | +8.46% | 2.2만 |
|---|
| 2025.11.10 | ₩6,748 | ₩7,079 | ₩6,694 | ₩6,951 | +3.01% | 1.4만 |
|---|
| 2025.11.07 | ₩6,630 | ₩6,844 | ₩6,480 | ₩6,683 | +0.81% | 3.9만 |
|---|
| 2025.11.06 | ₩6,683 | ₩6,983 | ₩6,534 | ₩6,833 | +2.24% | 1.8만 |
|---|
| 2025.11.05 | ₩6,673 | ₩6,801 | ₩6,544 | ₩6,683 | +0.16% | 1.2만 |
|---|
| 2025.11.04 | ₩7,058 | ₩7,186 | ₩6,619 | ₩6,737 | -4.55% | 4만 |
|---|
| 2025.11.03 | ₩7,453 | ₩7,571 | ₩6,897 | ₩7,143 | -4.16% | 4.1만 |
|---|
| 2025.10.31 | ₩7,592 | ₩7,646 | ₩7,068 | ₩7,453 | -1.83% | 7만 |
|---|
| 2025.10.30 | ₩6,609 | ₩7,699 | ₩6,416 | ₩7,453 | +12.78% | 13.8만 |
|---|
| 2025.10.29 | ₩6,587 | ₩6,662 | ₩6,416 | ₩6,470 | -1.79% | 6.5천 |
|---|
| 2025.10.28 | ₩6,940 | ₩6,940 | ₩6,427 | ₩6,609 | -4.78% | 3.2만 |
|---|
| 2025.10.27 | ₩6,544 | ₩7,272 | ₩6,544 | ₩6,683 | +2.12% | 2.7만 |
|---|
| 2025.10.24 | ₩6,352 | ₩6,683 | ₩6,202 | ₩6,523 | +2.69% | 2.4만 |
|---|
| 2025.10.23 | ₩5,946 | ₩6,523 | ₩5,775 | ₩6,416 | +7.91% | 4.9만 |
|---|
| 2025.10.22 | ₩6,159 | ₩6,159 | ₩5,892 | ₩5,999 | -2.60% | 1.3만 |
|---|
| 2025.10.21 | ₩5,817 | ₩6,085 | ₩5,807 | ₩5,988 | +2.94% | 2만 |
|---|
| 2025.10.20 | ₩5,732 | ₩6,085 | ₩5,721 | ₩5,903 | +2.99% | 1.3만 |
|---|
| 2025.10.17 | ₩5,742 | ₩5,881 | ₩5,657 | ₩5,721 | -0.37% | 1.3만 |
|---|
| 2025.10.16 | ₩5,700 | ₩6,085 | ₩5,550 | ₩5,924 | +3.94% | 2.6만 |
|---|
| 2025.10.15 | ₩5,775 | ₩5,988 | ₩5,571 | ₩5,732 | -0.74% | 2.6만 |
|---|
| 2025.10.14 | ₩5,475 | ₩5,775 | ₩5,304 | ₩5,721 | +4.49% | 2.3만 |
|---|
| 2025.10.13 | ₩5,357 | ₩5,700 | ₩5,240 | ₩5,646 | +5.39% | 2.5만 |
|---|
| 2025.10.10 | ₩5,881 | ₩6,031 | ₩5,347 | ₩5,464 | -7.09% | 4.6만 |
|---|