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 | ₩22,777 | ₩23,004 | ₩22,644 | ₩22,737 | -0.18% | 6.9천 |
| 2026.10.08 | ₩22,376 | ₩22,764 | ₩22,376 | ₩22,697 | +1.43% | 7.9천 |
| 2026.10.07 | ₩22,590 | ₩22,764 | ₩22,443 | ₩22,617 | +0.12% | 7.5천 |
| 2026.10.06 | ₩22,537 | ₩22,817 | ₩22,443 | ₩22,817 | +1.24% | 1.9천 |
| 2026.10.05 | ₩22,690 | ₩22,871 | ₩22,470 | ₩22,577 | -0.50% | 4.6천 |
| 2026.10.02 | ₩22,296 | ₩23,004 | ₩22,296 | ₩22,817 | +2.34% | 7.9천 |
| 2026.10.01 | ₩22,924 | ₩22,924 | ₩22,390 | ₩22,390 | -2.33% | 7.1천 |
| 2026.09.30 | ₩23,031 | ₩23,031 | ₩22,610 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,978 |
| -0.23% |
| 6천 |
| 2026.09.29 | ₩22,577 | ₩23,031 | ₩22,189 | ₩23,004 | +1.89% | 1.7만 |
|---|
| 2026.09.28 | ₩22,109 | ₩22,777 | ₩22,109 | ₩22,777 | +3.02% | 1.6만 |
|---|
| 2026.09.25 | ₩22,443 | ₩22,804 | ₩22,203 | ₩22,203 | -1.07% | 7천 |
|---|
| 2026.09.24 | ₩22,363 | ₩22,376 | ₩22,189 | ₩22,189 | -0.78% | 6.8천 |
|---|
| 2026.09.23 | ₩22,256 | ₩22,523 | ₩22,189 | ₩22,523 | +1.20% | 5.3천 |
|---|
| 2026.09.22 | ₩22,510 | ₩22,857 | ₩22,336 | ₩22,604 | +0.42% | 7.6천 |
|---|
| 2026.09.21 | ₩22,895 | ₩22,895 | ₩22,189 | ₩22,617 | -1.21% | 7.9천 |
|---|
| 2026.09.18 | ₩22,924 | ₩22,978 | ₩22,604 | ₩22,964 | +0.17% | 1.6만 |
|---|
| 2026.09.17 | ₩22,951 | ₩22,951 | ₩22,884 | ₩22,924 | -0.12% | 4.3천 |
|---|
| 2026.09.16 | ₩23,031 | ₩23,031 | ₩22,323 | ₩22,831 | -0.87% | 1.8만 |
|---|
| 2026.09.15 | ₩22,029 | ₩23,004 | ₩21,976 | ₩23,004 | +4.43% | 2.2만 |
|---|
| 2026.09.14 | ₩22,684 | ₩22,684 | ₩22,043 | ₩22,056 | -2.77% | 1.4만 |
|---|
| 2026.09.11 | ₩22,376 | ₩22,543 | ₩22,310 | ₩22,543 | +0.75% | 6.6천 |
|---|
| 2026.09.10 | ₩22,443 | ₩22,791 | ₩22,323 | ₩22,376 | -0.30% | 6.1천 |
|---|
| 2026.09.09 | ₩22,069 | ₩22,777 | ₩22,043 | ₩22,670 | +2.72% | 9천 |
|---|
| 2026.09.08 | ₩22,670 | ₩22,670 | ₩22,189 | ₩22,189 | -2.12% | 7천 |
|---|
| 2026.09.04 | ₩22,376 | ₩22,724 | ₩22,376 | ₩22,610 | +1.04% | 4.2천 |
|---|
| 2026.09.03 | ₩22,256 | ₩22,831 | ₩22,256 | ₩22,543 | +1.29% | 2.5천 |
|---|
| 2026.09.02 | ₩22,243 | ₩23,058 | ₩22,243 | ₩22,630 | +1.74% | 3만 |
|---|
| 2026.09.01 | ₩22,777 | ₩22,777 | ₩22,270 | ₩22,296 | -2.11% | 1.1만 |
|---|
| 2026.08.31 | ₩22,283 | ₩22,773 | ₩22,043 | ₩22,430 | +0.66% | 1.4만 |
|---|
| 2026.08.28 | ₩22,056 | ₩22,871 | ₩22,056 | ₩22,457 | +1.82% | 5.8천 |
|---|
| 2026.08.27 | ₩22,951 | ₩23,018 | ₩22,390 | ₩22,390 | -2.44% | 5.9천 |
|---|
| 2026.08.26 | ₩22,644 | ₩22,751 | ₩22,376 | ₩22,550 | -0.41% | 3.7천 |
|---|
| 2026.08.25 | ₩22,457 | ₩22,751 | ₩22,230 | ₩22,557 | +0.45% | 7.4천 |
|---|
| 2026.08.24 | ₩22,096 | ₩22,523 | ₩22,096 | ₩22,443 | +1.57% | 6.7천 |
|---|
| 2026.08.21 | ₩22,390 | ₩22,644 | ₩22,109 | ₩22,483 | +0.42% | 6.9천 |
|---|
| 2026.08.20 | ₩22,417 | ₩22,684 | ₩22,056 | ₩22,176 | -1.07% | 1.5만 |
|---|
| 2026.08.19 | ₩22,871 | ₩22,978 | ₩22,523 | ₩22,710 | -0.70% | 1.8만 |
|---|
| 2026.08.18 | ₩22,537 | ₩22,891 | ₩22,350 | ₩22,403 | -0.59% | 1만 |
|---|
| 2026.08.17 | ₩22,710 | ₩23,098 | ₩22,256 | ₩22,710 | 0.00% | 1.7만 |
|---|
| 2026.08.14 | ₩22,724 | ₩23,018 | ₩22,270 | ₩22,697 | -0.12% | 1.3만 |
|---|
| 2026.08.13 | ₩22,376 | ₩23,178 | ₩22,376 | ₩22,657 | +1.25% | 7.4만 |
|---|
| 2026.08.12 | ₩21,896 | ₩22,443 | ₩21,815 | ₩22,163 | +1.22% | 1.8만 |
|---|
| 2026.08.11 | ₩22,457 | ₩22,457 | ₩21,829 | ₩21,882 | -2.56% | 8.8천 |
|---|
| 2026.08.10 | ₩21,709 | ₩22,684 | ₩21,682 | ₩22,189 | +2.22% | 2.3만 |
|---|
| 2026.08.07 | ₩21,527 | ₩22,056 | ₩21,401 | ₩21,588 | +0.29% | 1.2만 |
|---|
| 2026.08.06 | ₩21,749 | ₩22,243 | ₩21,308 | ₩21,628 | -0.55% | 2.7만 |
|---|
| 2026.08.05 | ₩21,508 | ₩21,722 | ₩21,334 | ₩21,562 | +0.25% | 3.4만 |
|---|
| 2026.08.04 | ₩21,254 | ₩21,548 | ₩21,174 | ₩21,321 | +0.31% | 4.5만 |
|---|
| 2026.08.03 | ₩21,682 | ₩21,682 | ₩21,214 | ₩21,308 | -1.73% | 2만 |
|---|
| 2026.07.31 | ₩21,254 | ₩21,455 | ₩21,188 | ₩21,281 | +0.13% | 1.8만 |
|---|
| 2026.07.30 | ₩21,254 | ₩21,749 | ₩21,241 | ₩21,468 | +1.01% | 1.2만 |
|---|
| 2026.07.29 | ₩21,642 | ₩21,642 | ₩21,301 | ₩21,321 | -1.48% | 1.6만 |
|---|
| 2026.07.28 | ₩21,622 | ₩21,735 | ₩21,241 | ₩21,582 | -0.19% | 2.5만 |
|---|
| 2026.07.27 | ₩22,002 | ₩22,016 | ₩21,455 | ₩21,789 | -0.97% | 1.6만 |
|---|
| 2026.07.24 | ₩21,989 | ₩22,230 | ₩21,375 | ₩21,789 | -0.91% | 4.2만 |
|---|
| 2026.07.23 | ₩22,002 | ₩22,684 | ₩21,896 | ₩21,896 | -0.49% | 3.1만 |
|---|
| 2026.07.22 | ₩22,617 | ₩22,617 | ₩22,029 | ₩22,203 | -1.83% | 3.6만 |
|---|
| 2026.07.21 | ₩22,363 | ₩22,657 | ₩21,735 | ₩22,590 | +1.02% | 2.6만 |
|---|
| 2026.07.20 | ₩22,029 | ₩22,831 | ₩21,659 | ₩22,323 | +1.33% | 5.2만 |
|---|
| 2026.07.17 | ₩21,188 | ₩21,936 | ₩21,174 | ₩21,936 | +3.53% | 4.8만 |
|---|
| 2026.07.16 | ₩21,668 | ₩22,043 | ₩21,014 | ₩21,321 | -1.60% | 5.3만 |
|---|
| 2026.07.15 | ₩21,528 | ₩21,775 | ₩21,294 | ₩21,548 | +0.09% | 5만 |
|---|
| 2026.07.14 | ₩21,375 | ₩21,909 | ₩21,127 | ₩21,388 | +0.06% | 14만 |
|---|
| 2026.07.13 | ₩21,401 | ₩21,575 | ₩21,041 | ₩21,228 | -0.81% | 12.5만 |
|---|
| 2026.07.10 | ₩21,041 | ₩21,294 | ₩20,927 | ₩21,014 | -0.13% | 2.7만 |
|---|
| 2026.07.09 | ₩20,947 | ₩21,321 | ₩20,867 | ₩21,147 | +0.96% | 6.2만 |
|---|
| 2026.07.08 | ₩20,867 | ₩21,027 | ₩20,867 | ₩20,947 | +0.38% | 1.9만 |
|---|
| 2026.07.07 | ₩21,188 | ₩21,188 | ₩20,854 | ₩20,934 | -1.20% | 1.4만 |
|---|
| 2026.07.06 | ₩21,014 | ₩21,308 | ₩20,974 | ₩21,001 | -0.06% | 1.9만 |
|---|
| 2026.07.02 | ₩21,054 | ₩21,361 | ₩20,974 | ₩21,127 | +0.35% | 1.5만 |
|---|
| 2026.07.01 | ₩21,709 | ₩21,709 | ₩21,094 | ₩21,294 | -1.91% | 2만 |
|---|
| 2026.06.30 | ₩21,602 | ₩21,668 | ₩21,201 | ₩21,375 | -1.05% | 2.6만 |
|---|
| 2026.06.29 | ₩21,375 | ₩21,917 | ₩21,348 | ₩21,455 | +0.37% | 3.1만 |
|---|
| 2026.06.26 | ₩21,174 | ₩22,043 | ₩20,947 | ₩21,375 | +0.95% | 9.3만 |
|---|
| 2026.06.25 | ₩21,121 | ₩21,668 | ₩20,827 | ₩20,987 | -0.63% | 5.1만 |
|---|
| 2026.06.24 | ₩21,167 | ₩21,281 | ₩20,867 | ₩21,268 | +0.47% | 4.3만 |
|---|
| 2026.06.23 | ₩21,107 | ₩21,254 | ₩20,880 | ₩20,974 | -0.63% | 6.2만 |
|---|
| 2026.06.22 | ₩21,628 | ₩21,628 | ₩21,107 | ₩21,281 | -1.61% | 8.7만 |
|---|
| 2026.06.18 | ₩21,401 | ₩21,682 | ₩21,094 | ₩21,334 | -0.31% | 2.9만 |
|---|
| 2026.06.17 | ₩21,455 | ₩21,575 | ₩21,054 | ₩21,268 | -0.87% | 3.7만 |
|---|
| 2026.06.16 | ₩21,147 | ₩21,368 | ₩21,067 | ₩21,241 | +0.44% | 2만 |
|---|
| 2026.06.15 | ₩21,188 | ₩21,976 | ₩21,161 | ₩21,241 | +0.25% | 13.9만 |
|---|
| 2026.06.12 | ₩21,415 | ₩21,709 | ₩21,241 | ₩21,268 | -0.69% | 5.2만 |
|---|
| 2026.06.11 | ₩21,054 | ₩21,595 | ₩21,054 | ₩21,268 | +1.02% | 2.6만 |
|---|
| 2026.06.10 | ₩21,067 | ₩21,778 | ₩21,067 | ₩21,294 | +1.08% | 1.4만 |
|---|
| 2026.06.09 | ₩21,508 | ₩22,043 | ₩21,107 | ₩21,254 | -1.18% | 2.4만 |
|---|
| 2026.06.08 | ₩21,348 | ₩21,936 | ₩21,241 | ₩21,254 | -0.44% | 2.2만 |
|---|
| 2026.06.05 | ₩21,508 | ₩21,546 | ₩21,174 | ₩21,308 | -0.93% | 3.5만 |
|---|
| 2026.06.04 | ₩21,655 | ₩22,136 | ₩21,441 | ₩21,642 | -0.06% | 3.4만 |
|---|
| 2026.06.03 | ₩21,588 | ₩21,709 | ₩21,181 | ₩21,468 | -0.56% | 5.5만 |
|---|
| 2026.06.02 | ₩22,230 | ₩22,978 | ₩21,107 | ₩21,682 | -2.46% | 18.4만 |
|---|
| 2026.06.01 | ₩22,443 | ₩23,477 | ₩21,922 | ₩22,537 | +0.42% | 45.2만 |
|---|
| 2026.05.29 | ₩19,371 | ₩19,678 | ₩18,983 | ₩19,317 | -0.28% | 4.6만 |
|---|
| 2026.05.28 | ₩19,384 | ₩19,625 | ₩19,184 | ₩19,397 | +0.07% | 2.1만 |
|---|
| 2026.05.27 | ₩19,544 | ₩20,239 | ₩19,371 | ₩19,411 | -0.68% | 1.8만 |
|---|
| 2026.05.26 | ₩21,027 | ₩21,190 | ₩19,598 | ₩19,638 | -6.61% | 3.6만 |
|---|
| 2026.05.22 | ₩21,174 | ₩21,375 | ₩20,648 | ₩21,214 | +0.19% | 6.5만 |
|---|
| 2026.05.21 | ₩19,611 | ₩21,041 | ₩18,930 | ₩20,546 | +4.77% | 6.9만 |
|---|
| 2026.05.20 | ₩19,037 | ₩19,651 | ₩18,770 | ₩19,478 | +2.32% | 4.4만 |
|---|
| 2026.05.19 | ₩18,943 | ₩19,090 | ₩18,436 | ₩18,957 | +0.07% | 9만 |
|---|
| 2026.05.18 | ₩19,331 | ₩19,331 | ₩18,542 | ₩18,836 | -2.56% | 5.8만 |
|---|
| 2026.05.15 | ₩18,916 | ₩19,371 | ₩18,436 | ₩19,104 | +0.99% | 5.4만 |
|---|
| 2026.05.14 | ₩19,210 | ₩19,250 | ₩18,636 | ₩18,983 | -1.18% | 4.2만 |
|---|
| 2026.05.13 | ₩18,770 | ₩19,170 | ₩18,182 | ₩19,170 | +2.14% | 15.1만 |
|---|
| 2026.05.12 | ₩18,703 | ₩19,023 | ₩18,275 | ₩18,743 | +0.21% | 8.8만 |
|---|
| 2026.05.11 | ₩18,997 | ₩19,299 | ₩18,355 | ₩18,703 | -1.55% | 17.7만 |
|---|
| 2026.05.08 | ₩19,504 | ₩19,600 | ₩18,836 | ₩19,210 | -1.51% | 8.9만 |
|---|
| 2026.05.07 | ₩20,239 | ₩20,239 | ₩19,210 | ₩19,584 | -3.23% | 13만 |
|---|
| 2026.05.06 | ₩18,770 | ₩19,491 | ₩18,516 | ₩19,451 | +3.63% | 23.9만 |
|---|
| 2026.05.05 | ₩19,371 | ₩20,453 | ₩18,529 | ₩19,077 | -1.52% | 50.6만 |
|---|
| 2026.05.04 | ₩18,729 | ₩19,504 | ₩17,687 | ₩18,863 | +0.71% | 1066.4만 |
|---|
| 2026.05.01 | ₩12,197 | ₩12,571 | ₩11,956 | ₩12,571 | +3.07% | 7.1만 |
|---|
| 2026.04.30 | ₩11,890 | ₩12,237 | ₩11,622 | ₩11,996 | +0.90% | 10.7만 |
|---|
| 2026.04.29 | ₩11,703 | ₩12,157 | ₩11,355 | ₩11,863 | +1.37% | 14.8만 |
|---|
| 2026.04.28 | ₩11,743 | ₩12,110 | ₩11,596 | ₩11,756 | +0.11% | 7.4만 |
|---|
| 2026.04.27 | ₩11,809 | ₩12,344 | ₩11,582 | ₩11,729 | -0.68% | 9.6만 |
|---|
| 2026.04.24 | ₩11,355 | ₩11,569 | ₩11,195 | ₩11,529 | +1.53% | 3.3만 |
|---|
| 2026.04.23 | ₩11,355 | ₩11,763 | ₩11,215 | ₩11,355 | 0.00% | 1.7만 |
|---|
| 2026.04.22 | ₩11,075 | ₩11,475 | ₩11,075 | ₩11,422 | +3.14% | 2.3만 |
|---|
| 2026.04.21 | ₩11,035 | ₩11,315 | ₩10,954 | ₩11,075 | +0.36% | 2.2만 |
|---|
| 2026.04.20 | ₩10,888 | ₩11,155 | ₩10,888 | ₩11,075 | +1.72% | 2.1만 |
|---|
| 2026.04.17 | ₩11,035 | ₩11,055 | ₩10,834 | ₩10,981 | -0.48% | 3.3만 |
|---|
| 2026.04.16 | ₩11,008 | ₩11,222 | ₩10,620 | ₩11,128 | +1.09% | 3.6만 |
|---|
| 2026.04.15 | ₩11,035 | ₩11,168 | ₩10,914 | ₩11,061 | +0.24% | 9.4만 |
|---|
| 2026.04.14 | ₩11,115 | ₩11,335 | ₩10,975 | ₩11,021 | -0.84% | 4만 |
|---|
| 2026.04.13 | ₩11,208 | ₩11,308 | ₩10,808 | ₩11,088 | -1.07% | 5.7만 |
|---|
| 2026.04.10 | ₩10,928 | ₩11,342 | ₩10,687 | ₩11,275 | +3.18% | 2.9만 |
|---|
| 2026.04.09 | ₩10,901 | ₩11,061 | ₩10,794 | ₩10,968 | +0.61% | 4만 |
|---|
| 2026.04.08 | ₩10,808 | ₩11,222 | ₩10,687 | ₩10,981 | +1.61% | 11.7만 |
|---|
| 2026.04.07 | ₩10,808 | ₩11,242 | ₩10,714 | ₩10,754 | -0.49% | 14.6만 |
|---|
| 2026.04.06 | ₩11,101 | ₩11,355 | ₩10,687 | ₩10,848 | -2.29% | 12.3만 |
|---|
| 2026.04.02 | ₩11,008 | ₩11,288 | ₩10,954 | ₩11,262 | +2.31% | 1.5만 |
|---|
| 2026.04.01 | ₩12,010 | ₩12,350 | ₩10,861 | ₩11,222 | -6.56% | 3.2만 |
|---|
| 2026.03.31 | ₩11,222 | ₩12,063 | ₩10,821 | ₩11,983 | +6.79% | 15.4만 |
|---|
| 2026.03.30 | ₩11,155 | ₩11,182 | ₩10,554 | ₩10,741 | -3.71% | 5.8만 |
|---|
| 2026.03.27 | ₩11,195 | ₩11,622 | ₩10,741 | ₩10,981 | -1.91% | 6.4만 |
|---|
| 2026.03.26 | ₩11,262 | ₩11,636 | ₩11,141 | ₩11,275 | +0.12% | 7.5만 |
|---|
| 2026.03.25 | ₩11,676 | ₩12,023 | ₩11,329 | ₩11,522 | -1.32% | 5.7만 |
|---|
| 2026.03.24 | ₩12,023 | ₩12,197 | ₩11,529 | ₩11,582 | -3.67% | 10만 |
|---|
| 2026.03.23 | ₩11,850 | ₩12,437 | ₩11,756 | ₩12,170 | +2.71% | 8.7만 |
|---|
| 2026.03.20 | ₩12,023 | ₩12,651 | ₩11,850 | ₩11,850 | -1.44% | 14.6만 |
|---|
| 2026.03.19 | ₩12,170 | ₩12,691 | ₩12,023 | ₩12,143 | -0.22% | 14만 |
|---|
| 2026.03.18 | ₩12,758 | ₩13,145 | ₩12,157 | ₩12,504 | -1.99% | 9.1만 |
|---|
| 2026.03.17 | ₩12,317 | ₩13,119 | ₩11,916 | ₩12,892 | +4.66% | 23.4만 |
|---|
| 2026.03.16 | ₩12,811 | ₩13,286 | ₩11,836 | ₩12,571 | -1.88% | 12.4만 |
|---|
| 2026.03.13 | ₩12,798 | ₩13,306 | ₩12,424 | ₩12,691 | -0.84% | 9.9만 |
|---|
| 2026.03.12 | ₩13,079 | ₩13,553 | ₩12,397 | ₩12,825 | -1.94% | 8만 |
|---|
| 2026.03.11 | ₩13,266 | ₩13,613 | ₩12,811 | ₩13,332 | +0.50% | 9.2만 |
|---|
| 2026.03.10 | ₩14,428 | ₩14,842 | ₩13,025 | ₩13,359 | -7.41% | 12.3만 |
|---|
| 2026.03.09 | ₩14,428 | ₩15,082 | ₩14,254 | ₩14,381 | -0.32% | 18.2만 |
|---|
| 2026.03.06 | ₩14,080 | ₩14,815 | ₩14,040 | ₩14,575 | +3.51% | 13.8만 |
|---|
| 2026.03.05 | ₩14,014 | ₩14,628 | ₩13,827 | ₩14,428 | +2.96% | 21만 |
|---|
| 2026.03.04 | ₩14,227 | ₩15,283 | ₩14,027 | ₩14,034 | -1.36% | 26.6만 |
|---|
| 2026.03.03 | ₩14,414 | ₩15,350 | ₩13,760 | ₩14,301 | -0.79% | 48.3만 |
|---|
| 2026.03.02 | ₩12,851 | ₩14,962 | ₩12,491 | ₩14,655 | +14.03% | 367.6만 |
|---|
| 2026.02.27 | ₩9,057 | ₩10,393 | ₩8,897 | ₩10,073 | +11.21% | 10.4만 |
|---|
| 2026.02.26 | ₩7,748 | ₩9,098 | ₩7,748 | ₩9,084 | +17.24% | 14.7만 |
|---|
| 2026.02.25 | ₩7,748 | ₩8,269 | ₩7,668 | ₩7,775 | +0.34% | 14.4만 |
|---|
| 2026.02.24 | ₩7,281 | ₩8,243 | ₩6,786 | ₩7,788 | +6.97% | 6.8만 |
|---|
| 2026.02.23 | ₩6,760 | ₩7,514 | ₩6,760 | ₩7,348 | +8.70% | 11.3만 |
|---|
| 2026.02.20 | ₩6,412 | ₩7,281 | ₩6,412 | ₩6,760 | +5.42% | 11만 |
|---|
| 2026.02.19 | ₩5,878 | ₩6,626 | ₩5,859 | ₩6,346 | +7.95% | 5.3만 |
|---|
| 2026.02.18 | ₩5,744 | ₩6,032 | ₩5,678 | ₩5,945 | +3.49% | 4만 |
|---|
| 2026.02.17 | ₩6,332 | ₩6,589 | ₩4,903 | ₩5,784 | -8.65% | 17.4만 |
|---|
| 2026.02.13 | ₩6,305 | ₩6,653 | ₩6,305 | ₩6,439 | +2.12% | 6.2천 |
|---|
| 2026.02.12 | ₩6,279 | ₩6,533 | ₩6,279 | ₩6,372 | +1.49% | 2.1만 |
|---|
| 2026.02.11 | ₩6,372 | ₩6,519 | ₩6,279 | ₩6,359 | -0.21% | 6.9천 |
|---|
| 2026.02.10 | ₩6,279 | ₩6,680 | ₩6,279 | ₩6,412 | +2.13% | 7.2천 |
|---|
| 2026.02.09 | ₩6,132 | ₩6,553 | ₩6,012 | ₩6,279 | +2.40% | 3.4만 |
|---|
| 2026.02.06 | ₩6,279 | ₩7,174 | ₩5,891 | ₩6,346 | +1.06% | 8.3만 |
|---|
| 2026.02.05 | ₩6,145 | ₩6,509 | ₩6,038 | ₩6,209 | +1.04% | 1.6만 |
|---|
| 2026.02.04 | ₩6,412 | ₩6,412 | ₩5,974 | ₩6,145 | -4.17% | 3.9만 |
|---|
| 2026.02.03 | ₩7,054 | ₩7,054 | ₩6,519 | ₩6,690 | -5.15% | 3.4만 |
|---|
| 2026.02.02 | ₩7,267 | ₩7,267 | ₩6,957 | ₩7,011 | -3.53% | 6.1천 |
|---|
| 2026.01.30 | ₩7,054 | ₩7,524 | ₩6,541 | ₩6,861 | -2.73% | 2.3만 |
|---|
| 2026.01.29 | ₩7,011 | ₩7,535 | ₩6,722 | ₩7,139 | +1.83% | 2.3만 |
|---|
| 2026.01.28 | ₩6,690 | ₩7,160 | ₩6,626 | ₩6,872 | +2.72% | 1.2만 |
|---|
| 2026.01.27 | ₩6,968 | ₩7,481 | ₩6,455 | ₩6,840 | -1.84% | 8.9천 |
|---|
| 2026.01.26 | ₩7,406 | ₩7,481 | ₩7,064 | ₩7,075 | -4.47% | 9.3천 |
|---|
| 2026.01.23 | ₩7,588 | ₩7,748 | ₩6,241 | ₩7,182 | -5.35% | 1.3만 |
|---|
| 2026.01.22 | ₩7,225 | ₩7,748 | ₩7,096 | ₩7,193 | -0.44% | 2만 |
|---|
| 2026.01.21 | ₩6,808 | ₩7,310 | ₩6,412 | ₩7,310 | +7.38% | 3.9만 |
|---|
| 2026.01.20 | ₩6,840 | ₩6,904 | ₩6,156 | ₩6,573 | -3.91% | 4만 |
|---|
| 2026.01.16 | ₩7,246 | ₩7,289 | ₩6,818 | ₩7,022 | -3.10% | 2.5만 |
|---|
| 2026.01.15 | ₩7,470 | ₩7,588 | ₩7,160 | ₩7,225 | -3.29% | 1.5만 |
|---|
| 2026.01.14 | ₩7,684 | ₩7,909 | ₩7,160 | ₩7,321 | -4.73% | 2만 |
|---|
| 2026.01.13 | ₩7,802 | ₩7,812 | ₩7,406 | ₩7,535 | -3.42% | 9.3천 |
|---|
| 2026.01.12 | ₩7,438 | ₩8,015 | ₩7,374 | ₩7,759 | +4.31% | 1.9만 |
|---|
| 2026.01.09 | ₩7,802 | ₩7,802 | ₩7,535 | ₩7,588 | -2.74% | 5.7천 |
|---|
| 2026.01.08 | ₩7,641 | ₩7,898 | ₩7,502 | ₩7,887 | +3.22% | 1.9만 |
|---|
| 2026.01.07 | ₩7,225 | ₩7,909 | ₩7,225 | ₩7,652 | +5.92% | 1.7만 |
|---|
| 2026.01.06 | ₩7,310 | ₩7,738 | ₩7,225 | ₩7,257 | -0.73% | 1.2만 |
|---|
| 2026.01.05 | ₩7,588 | ₩7,588 | ₩7,107 | ₩7,257 | -4.37% | 2.5만 |
|---|
| 2026.01.02 | ₩7,374 | ₩7,641 | ₩7,331 | ₩7,556 | +2.46% | 7천 |
|---|
| 2025.12.31 | ₩6,957 | ₩7,364 | ₩6,957 | ₩7,331 | +5.38% | 2.2만 |
|---|
| 2025.12.30 | ₩7,353 | ₩7,460 | ₩7,064 | ₩7,246 | -1.45% | 1.8만 |
|---|
| 2025.12.29 | ₩7,022 | ₩7,535 | ₩7,022 | ₩7,524 | +7.15% | 2.2만 |
|---|
| 2025.12.26 | ₩7,663 | ₩7,727 | ₩6,851 | ₩7,353 | -4.04% | 4.2만 |
|---|
| 2025.12.24 | ₩8,090 | ₩8,090 | ₩7,481 | ₩7,823 | -3.30% | 1.7만 |
|---|
| 2025.12.23 | ₩8,325 | ₩8,325 | ₩7,748 | ₩8,069 | -3.08% | 2.8만 |
|---|
| 2025.12.22 | ₩8,443 | ₩8,539 | ₩7,802 | ₩8,379 | -0.76% | 1.8만 |
|---|
| 2025.12.19 | ₩8,304 | ₩8,443 | ₩8,122 | ₩8,390 | +1.03% | 2.1만 |
|---|
| 2025.12.18 | ₩7,909 | ₩8,496 | ₩7,855 | ₩8,315 | +5.14% | 3.6만 |
|---|
| 2025.12.17 | ₩8,336 | ₩8,550 | ₩7,588 | ₩7,673 | -7.95% | 6.5만 |
|---|
| 2025.12.16 | ₩8,229 | ₩8,229 | ₩7,695 | ₩8,208 | -0.26% | 1.8만 |
|---|
| 2025.12.15 | ₩7,802 | ₩8,336 | ₩7,748 | ₩8,219 | +5.34% | 2.2만 |
|---|
| 2025.12.12 | ₩7,930 | ₩7,930 | ₩7,706 | ₩7,823 | -1.35% | 5.1천 |
|---|
| 2025.12.11 | ₩7,919 | ₩8,229 | ₩7,738 | ₩7,930 | +0.13% | 2.1만 |
|---|
| 2025.12.10 | ₩7,748 | ₩8,550 | ₩7,727 | ₩8,229 | +6.21% | 5.2만 |
|---|
| 2025.12.09 | ₩7,225 | ₩7,802 | ₩7,214 | ₩7,727 | +6.95% | 4.3만 |
|---|
| 2025.12.08 | ₩6,733 | ₩7,289 | ₩6,733 | ₩7,257 | +7.78% | 2.9만 |
|---|
| 2025.12.05 | ₩7,107 | ₩7,289 | ₩6,851 | ₩7,075 | -0.45% | 7.4천 |
|---|
| 2025.12.04 | ₩7,054 | ₩7,289 | ₩6,947 | ₩7,128 | +1.06% | 5.2천 |
|---|
| 2025.12.03 | ₩7,054 | ₩7,160 | ₩6,893 | ₩7,054 | 0.00% | 7.8천 |
|---|
| 2025.12.02 | ₩6,947 | ₩7,022 | ₩6,904 | ₩6,947 | 0.00% | 1.1만 |
|---|
| 2025.12.01 | ₩6,957 | ₩7,086 | ₩6,818 | ₩6,925 | -0.46% | 9.8천 |
|---|
| 2025.11.28 | ₩6,818 | ₩7,160 | ₩6,818 | ₩6,957 | +2.04% | 6.7천 |
|---|
| 2025.11.26 | ₩6,851 | ₩7,246 | ₩6,851 | ₩6,872 | +0.31% | 2만 |
|---|
| 2025.11.25 | ₩6,840 | ₩7,043 | ₩6,637 | ₩6,936 | +1.41% | 1.3만 |
|---|
| 2025.11.24 | ₩6,733 | ₩7,054 | ₩6,551 | ₩6,797 | +0.95% | 6.7만 |
|---|
| 2025.11.21 | ₩6,519 | ₩6,947 | ₩6,498 | ₩6,701 | +2.79% | 2.6만 |
|---|
| 2025.11.20 | ₩6,733 | ₩6,840 | ₩6,305 | ₩6,519 | -3.17% | 4.9만 |
|---|
| 2025.11.19 | ₩6,626 | ₩6,733 | ₩6,423 | ₩6,669 | +0.65% | 1.2만 |
|---|
| 2025.11.18 | ₩6,519 | ₩6,733 | ₩6,412 | ₩6,690 | +2.62% | 9천 |
|---|
| 2025.11.17 | ₩6,840 | ₩7,043 | ₩6,327 | ₩6,594 | -3.59% | 3.2만 |
|---|
| 2025.11.14 | ₩6,925 | ₩6,925 | ₩6,733 | ₩6,840 | -1.23% | 1.7만 |
|---|
| 2025.11.13 | ₩6,754 | ₩7,449 | ₩6,626 | ₩7,011 | +3.80% | 5만 |
|---|
| 2025.11.12 | ₩7,310 | ₩7,663 | ₩7,128 | ₩7,460 | +2.05% | 1.6만 |
|---|
| 2025.11.11 | ₩6,947 | ₩7,695 | ₩6,786 | ₩7,535 | +8.46% | 2.2만 |
|---|
| 2025.11.10 | ₩6,744 | ₩7,075 | ₩6,690 | ₩6,947 | +3.01% | 1.4만 |
|---|
| 2025.11.07 | ₩6,626 | ₩6,840 | ₩6,476 | ₩6,680 | +0.81% | 3.9만 |
|---|
| 2025.11.06 | ₩6,680 | ₩6,979 | ₩6,530 | ₩6,829 | +2.24% | 1.8만 |
|---|
| 2025.11.05 | ₩6,669 | ₩6,797 | ₩6,541 | ₩6,680 | +0.16% | 1.2만 |
|---|
| 2025.11.04 | ₩7,054 | ₩7,182 | ₩6,615 | ₩6,733 | -4.55% | 4만 |
|---|
| 2025.11.03 | ₩7,449 | ₩7,567 | ₩6,893 | ₩7,139 | -4.16% | 4.1만 |
|---|
| 2025.10.31 | ₩7,588 | ₩7,641 | ₩7,064 | ₩7,449 | -1.83% | 7만 |
|---|
| 2025.10.30 | ₩6,605 | ₩7,695 | ₩6,412 | ₩7,449 | +12.78% | 13.8만 |
|---|
| 2025.10.29 | ₩6,583 | ₩6,658 | ₩6,412 | ₩6,466 | -1.79% | 6.5천 |
|---|
| 2025.10.28 | ₩6,936 | ₩6,936 | ₩6,423 | ₩6,605 | -4.78% | 3.2만 |
|---|
| 2025.10.27 | ₩6,541 | ₩7,267 | ₩6,541 | ₩6,680 | +2.12% | 2.7만 |
|---|
| 2025.10.24 | ₩6,348 | ₩6,680 | ₩6,199 | ₩6,519 | +2.69% | 2.4만 |
|---|
| 2025.10.23 | ₩5,942 | ₩6,519 | ₩5,771 | ₩6,412 | +7.91% | 4.9만 |
|---|
| 2025.10.22 | ₩6,156 | ₩6,156 | ₩5,889 | ₩5,996 | -2.60% | 1.3만 |
|---|
| 2025.10.21 | ₩5,814 | ₩6,081 | ₩5,803 | ₩5,985 | +2.94% | 2만 |
|---|
| 2025.10.20 | ₩5,728 | ₩6,081 | ₩5,718 | ₩5,899 | +2.99% | 1.3만 |
|---|
| 2025.10.17 | ₩5,739 | ₩5,878 | ₩5,654 | ₩5,718 | -0.37% | 1.3만 |
|---|
| 2025.10.16 | ₩5,696 | ₩6,081 | ₩5,547 | ₩5,921 | +3.94% | 2.6만 |
|---|
| 2025.10.15 | ₩5,771 | ₩5,985 | ₩5,568 | ₩5,728 | -0.74% | 2.6만 |
|---|
| 2025.10.14 | ₩5,472 | ₩5,771 | ₩5,301 | ₩5,718 | +4.49% | 2.3만 |
|---|
| 2025.10.13 | ₩5,354 | ₩5,696 | ₩5,237 | ₩5,643 | +5.39% | 2.5만 |
|---|
| 2025.10.10 | ₩5,878 | ₩6,028 | ₩5,344 | ₩5,461 | -7.09% | 4.6만 |
|---|