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 | ₩22,789 | ₩23,016 | ₩22,655 | ₩22,749 | -0.18% | 6.9천 |
| 2026.10.08 | ₩22,388 | ₩22,775 | ₩22,388 | ₩22,708 | +1.43% | 7.9천 |
| 2026.10.07 | ₩22,602 | ₩22,775 | ₩22,455 | ₩22,628 | +0.12% | 7.5천 |
| 2026.10.06 | ₩22,548 | ₩22,829 | ₩22,455 | ₩22,829 | +1.24% | 1.9천 |
| 2026.10.05 | ₩22,702 | ₩22,882 | ₩22,481 | ₩22,588 | -0.50% | 4.6천 |
| 2026.10.02 | ₩22,308 | ₩23,016 | ₩22,308 | ₩22,829 | +2.34% | 7.9천 |
| 2026.10.01 | ₩22,936 | ₩22,936 | ₩22,401 | ₩22,401 | -2.33% | 7.1천 |
| 2026.09.30 | ₩23,043 | ₩23,043 | ₩22,622 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,989 |
| -0.23% |
| 6천 |
| 2026.09.29 | ₩22,588 | ₩23,043 | ₩22,201 | ₩23,016 | +1.89% | 1.7만 |
|---|
| 2026.09.28 | ₩22,120 | ₩22,789 | ₩22,120 | ₩22,789 | +3.02% | 1.6만 |
|---|
| 2026.09.25 | ₩22,455 | ₩22,815 | ₩22,214 | ₩22,214 | -1.07% | 7천 |
|---|
| 2026.09.24 | ₩22,374 | ₩22,388 | ₩22,201 | ₩22,201 | -0.78% | 6.8천 |
|---|
| 2026.09.23 | ₩22,267 | ₩22,535 | ₩22,201 | ₩22,535 | +1.20% | 5.3천 |
|---|
| 2026.09.22 | ₩22,521 | ₩22,869 | ₩22,348 | ₩22,615 | +0.42% | 7.6천 |
|---|
| 2026.09.21 | ₩22,906 | ₩22,906 | ₩22,201 | ₩22,628 | -1.21% | 7.9천 |
|---|
| 2026.09.18 | ₩22,936 | ₩22,989 | ₩22,615 | ₩22,976 | +0.17% | 1.6만 |
|---|
| 2026.09.17 | ₩22,962 | ₩22,962 | ₩22,896 | ₩22,936 | -0.12% | 4.3천 |
|---|
| 2026.09.16 | ₩23,043 | ₩23,043 | ₩22,334 | ₩22,842 | -0.87% | 1.8만 |
|---|
| 2026.09.15 | ₩22,040 | ₩23,016 | ₩21,987 | ₩23,016 | +4.43% | 2.2만 |
|---|
| 2026.09.14 | ₩22,695 | ₩22,695 | ₩22,054 | ₩22,067 | -2.77% | 1.4만 |
|---|
| 2026.09.11 | ₩22,388 | ₩22,555 | ₩22,321 | ₩22,555 | +0.75% | 6.6천 |
|---|
| 2026.09.10 | ₩22,455 | ₩22,802 | ₩22,334 | ₩22,388 | -0.30% | 6.1천 |
|---|
| 2026.09.09 | ₩22,080 | ₩22,789 | ₩22,054 | ₩22,682 | +2.72% | 9천 |
|---|
| 2026.09.08 | ₩22,682 | ₩22,682 | ₩22,201 | ₩22,201 | -2.12% | 7천 |
|---|
| 2026.09.04 | ₩22,388 | ₩22,735 | ₩22,388 | ₩22,622 | +1.04% | 4.2천 |
|---|
| 2026.09.03 | ₩22,267 | ₩22,842 | ₩22,267 | ₩22,555 | +1.29% | 2.5천 |
|---|
| 2026.09.02 | ₩22,254 | ₩23,069 | ₩22,254 | ₩22,642 | +1.74% | 3만 |
|---|
| 2026.09.01 | ₩22,789 | ₩22,789 | ₩22,281 | ₩22,308 | -2.11% | 1.1만 |
|---|
| 2026.08.31 | ₩22,294 | ₩22,785 | ₩22,054 | ₩22,441 | +0.66% | 1.4만 |
|---|
| 2026.08.28 | ₩22,067 | ₩22,882 | ₩22,067 | ₩22,468 | +1.82% | 5.8천 |
|---|
| 2026.08.27 | ₩22,962 | ₩23,029 | ₩22,401 | ₩22,401 | -2.44% | 5.9천 |
|---|
| 2026.08.26 | ₩22,655 | ₩22,762 | ₩22,388 | ₩22,561 | -0.41% | 3.7천 |
|---|
| 2026.08.25 | ₩22,468 | ₩22,762 | ₩22,241 | ₩22,568 | +0.45% | 7.4천 |
|---|
| 2026.08.24 | ₩22,107 | ₩22,535 | ₩22,107 | ₩22,455 | +1.57% | 6.7천 |
|---|
| 2026.08.21 | ₩22,401 | ₩22,655 | ₩22,120 | ₩22,495 | +0.42% | 6.9천 |
|---|
| 2026.08.20 | ₩22,428 | ₩22,695 | ₩22,067 | ₩22,187 | -1.07% | 1.5만 |
|---|
| 2026.08.19 | ₩22,882 | ₩22,989 | ₩22,535 | ₩22,722 | -0.70% | 1.8만 |
|---|
| 2026.08.18 | ₩22,548 | ₩22,902 | ₩22,361 | ₩22,414 | -0.59% | 1만 |
|---|
| 2026.08.17 | ₩22,722 | ₩23,109 | ₩22,267 | ₩22,722 | 0.00% | 1.7만 |
|---|
| 2026.08.14 | ₩22,735 | ₩23,029 | ₩22,281 | ₩22,708 | -0.12% | 1.3만 |
|---|
| 2026.08.13 | ₩22,388 | ₩23,190 | ₩22,388 | ₩22,668 | +1.25% | 7.4만 |
|---|
| 2026.08.12 | ₩21,907 | ₩22,455 | ₩21,826 | ₩22,174 | +1.22% | 1.8만 |
|---|
| 2026.08.11 | ₩22,468 | ₩22,468 | ₩21,840 | ₩21,893 | -2.56% | 8.8천 |
|---|
| 2026.08.10 | ₩21,719 | ₩22,695 | ₩21,693 | ₩22,201 | +2.22% | 2.3만 |
|---|
| 2026.08.07 | ₩21,538 | ₩22,067 | ₩21,412 | ₩21,599 | +0.29% | 1.2만 |
|---|
| 2026.08.06 | ₩21,760 | ₩22,254 | ₩21,318 | ₩21,639 | -0.55% | 2.7만 |
|---|
| 2026.08.05 | ₩21,519 | ₩21,733 | ₩21,345 | ₩21,572 | +0.25% | 3.4만 |
|---|
| 2026.08.04 | ₩21,265 | ₩21,559 | ₩21,185 | ₩21,332 | +0.31% | 4.5만 |
|---|
| 2026.08.03 | ₩21,693 | ₩21,693 | ₩21,225 | ₩21,318 | -1.73% | 2만 |
|---|
| 2026.07.31 | ₩21,265 | ₩21,465 | ₩21,198 | ₩21,292 | +0.13% | 1.8만 |
|---|
| 2026.07.30 | ₩21,265 | ₩21,760 | ₩21,252 | ₩21,479 | +1.01% | 1.2만 |
|---|
| 2026.07.29 | ₩21,653 | ₩21,653 | ₩21,312 | ₩21,332 | -1.48% | 1.6만 |
|---|
| 2026.07.28 | ₩21,633 | ₩21,746 | ₩21,252 | ₩21,592 | -0.19% | 2.5만 |
|---|
| 2026.07.27 | ₩22,013 | ₩22,027 | ₩21,465 | ₩21,800 | -0.97% | 1.6만 |
|---|
| 2026.07.24 | ₩22,000 | ₩22,241 | ₩21,385 | ₩21,800 | -0.91% | 4.2만 |
|---|
| 2026.07.23 | ₩22,013 | ₩22,695 | ₩21,907 | ₩21,907 | -0.49% | 3.1만 |
|---|
| 2026.07.22 | ₩22,628 | ₩22,628 | ₩22,040 | ₩22,214 | -1.83% | 3.6만 |
|---|
| 2026.07.21 | ₩22,374 | ₩22,668 | ₩21,746 | ₩22,602 | +1.02% | 2.6만 |
|---|
| 2026.07.20 | ₩22,040 | ₩22,842 | ₩21,670 | ₩22,334 | +1.33% | 5.2만 |
|---|
| 2026.07.17 | ₩21,198 | ₩21,947 | ₩21,185 | ₩21,947 | +3.53% | 4.8만 |
|---|
| 2026.07.16 | ₩21,679 | ₩22,054 | ₩21,024 | ₩21,332 | -1.60% | 5.3만 |
|---|
| 2026.07.15 | ₩21,539 | ₩21,786 | ₩21,305 | ₩21,559 | +0.09% | 5만 |
|---|
| 2026.07.14 | ₩21,385 | ₩21,920 | ₩21,138 | ₩21,399 | +0.06% | 14만 |
|---|
| 2026.07.13 | ₩21,412 | ₩21,586 | ₩21,051 | ₩21,238 | -0.81% | 12.5만 |
|---|
| 2026.07.10 | ₩21,051 | ₩21,305 | ₩20,938 | ₩21,024 | -0.13% | 2.7만 |
|---|
| 2026.07.09 | ₩20,958 | ₩21,332 | ₩20,877 | ₩21,158 | +0.96% | 6.2만 |
|---|
| 2026.07.08 | ₩20,877 | ₩21,038 | ₩20,877 | ₩20,958 | +0.38% | 1.9만 |
|---|
| 2026.07.07 | ₩21,198 | ₩21,198 | ₩20,864 | ₩20,944 | -1.20% | 1.4만 |
|---|
| 2026.07.06 | ₩21,024 | ₩21,318 | ₩20,984 | ₩21,011 | -0.06% | 1.9만 |
|---|
| 2026.07.02 | ₩21,065 | ₩21,372 | ₩20,984 | ₩21,138 | +0.35% | 1.5만 |
|---|
| 2026.07.01 | ₩21,719 | ₩21,719 | ₩21,105 | ₩21,305 | -1.91% | 2만 |
|---|
| 2026.06.30 | ₩21,612 | ₩21,679 | ₩21,212 | ₩21,385 | -1.05% | 2.6만 |
|---|
| 2026.06.29 | ₩21,385 | ₩21,928 | ₩21,359 | ₩21,465 | +0.37% | 3.1만 |
|---|
| 2026.06.26 | ₩21,185 | ₩22,054 | ₩20,958 | ₩21,385 | +0.95% | 9.3만 |
|---|
| 2026.06.25 | ₩21,131 | ₩21,679 | ₩20,837 | ₩20,998 | -0.63% | 5.1만 |
|---|
| 2026.06.24 | ₩21,178 | ₩21,292 | ₩20,877 | ₩21,278 | +0.47% | 4.3만 |
|---|
| 2026.06.23 | ₩21,118 | ₩21,265 | ₩20,891 | ₩20,984 | -0.63% | 6.2만 |
|---|
| 2026.06.22 | ₩21,639 | ₩21,639 | ₩21,118 | ₩21,292 | -1.61% | 8.7만 |
|---|
| 2026.06.18 | ₩21,412 | ₩21,693 | ₩21,105 | ₩21,345 | -0.31% | 2.9만 |
|---|
| 2026.06.17 | ₩21,465 | ₩21,586 | ₩21,065 | ₩21,278 | -0.87% | 3.7만 |
|---|
| 2026.06.16 | ₩21,158 | ₩21,379 | ₩21,078 | ₩21,252 | +0.44% | 2만 |
|---|
| 2026.06.15 | ₩21,198 | ₩21,987 | ₩21,171 | ₩21,252 | +0.25% | 13.9만 |
|---|
| 2026.06.12 | ₩21,425 | ₩21,719 | ₩21,252 | ₩21,278 | -0.69% | 5.2만 |
|---|
| 2026.06.11 | ₩21,065 | ₩21,606 | ₩21,065 | ₩21,278 | +1.02% | 2.6만 |
|---|
| 2026.06.10 | ₩21,078 | ₩21,789 | ₩21,078 | ₩21,305 | +1.08% | 1.4만 |
|---|
| 2026.06.09 | ₩21,519 | ₩22,054 | ₩21,118 | ₩21,265 | -1.18% | 2.4만 |
|---|
| 2026.06.08 | ₩21,359 | ₩21,947 | ₩21,252 | ₩21,265 | -0.44% | 2.2만 |
|---|
| 2026.06.05 | ₩21,519 | ₩21,556 | ₩21,185 | ₩21,318 | -0.93% | 3.5만 |
|---|
| 2026.06.04 | ₩21,666 | ₩22,147 | ₩21,452 | ₩21,653 | -0.06% | 3.4만 |
|---|
| 2026.06.03 | ₩21,599 | ₩21,719 | ₩21,191 | ₩21,479 | -0.56% | 5.5만 |
|---|
| 2026.06.02 | ₩22,241 | ₩22,989 | ₩21,118 | ₩21,693 | -2.46% | 18.4만 |
|---|
| 2026.06.01 | ₩22,455 | ₩23,489 | ₩21,933 | ₩22,548 | +0.42% | 45.2만 |
|---|
| 2026.05.29 | ₩19,380 | ₩19,688 | ₩18,993 | ₩19,327 | -0.28% | 4.6만 |
|---|
| 2026.05.28 | ₩19,394 | ₩19,634 | ₩19,193 | ₩19,407 | +0.07% | 2.1만 |
|---|
| 2026.05.27 | ₩19,554 | ₩20,249 | ₩19,380 | ₩19,421 | -0.68% | 1.8만 |
|---|
| 2026.05.26 | ₩21,038 | ₩21,201 | ₩19,608 | ₩19,648 | -6.61% | 3.6만 |
|---|
| 2026.05.22 | ₩21,185 | ₩21,385 | ₩20,658 | ₩21,225 | +0.19% | 6.5만 |
|---|
| 2026.05.21 | ₩19,621 | ₩21,051 | ₩18,939 | ₩20,557 | +4.77% | 6.9만 |
|---|
| 2026.05.20 | ₩19,046 | ₩19,661 | ₩18,779 | ₩19,487 | +2.32% | 4.4만 |
|---|
| 2026.05.19 | ₩18,953 | ₩19,100 | ₩18,445 | ₩18,966 | +0.07% | 9만 |
|---|
| 2026.05.18 | ₩19,340 | ₩19,340 | ₩18,552 | ₩18,846 | -2.56% | 5.8만 |
|---|
| 2026.05.15 | ₩18,926 | ₩19,380 | ₩18,445 | ₩19,113 | +0.99% | 5.4만 |
|---|
| 2026.05.14 | ₩19,220 | ₩19,260 | ₩18,645 | ₩18,993 | -1.18% | 4.2만 |
|---|
| 2026.05.13 | ₩18,779 | ₩19,180 | ₩18,191 | ₩19,180 | +2.14% | 15.1만 |
|---|
| 2026.05.12 | ₩18,712 | ₩19,033 | ₩18,284 | ₩18,752 | +0.21% | 8.8만 |
|---|
| 2026.05.11 | ₩19,006 | ₩19,308 | ₩18,365 | ₩18,712 | -1.55% | 17.7만 |
|---|
| 2026.05.08 | ₩19,514 | ₩19,610 | ₩18,846 | ₩19,220 | -1.51% | 8.9만 |
|---|
| 2026.05.07 | ₩20,249 | ₩20,249 | ₩19,220 | ₩19,594 | -3.23% | 13만 |
|---|
| 2026.05.06 | ₩18,779 | ₩19,501 | ₩18,525 | ₩19,461 | +3.63% | 23.9만 |
|---|
| 2026.05.05 | ₩19,380 | ₩20,463 | ₩18,538 | ₩19,086 | -1.52% | 50.6만 |
|---|
| 2026.05.04 | ₩18,739 | ₩19,514 | ₩17,696 | ₩18,873 | +0.71% | 1066.4만 |
|---|
| 2026.05.01 | ₩12,203 | ₩12,577 | ₩11,962 | ₩12,577 | +3.07% | 7.1만 |
|---|
| 2026.04.30 | ₩11,896 | ₩12,243 | ₩11,628 | ₩12,002 | +0.90% | 10.7만 |
|---|
| 2026.04.29 | ₩11,708 | ₩12,163 | ₩11,361 | ₩11,869 | +1.37% | 14.8만 |
|---|
| 2026.04.28 | ₩11,749 | ₩12,116 | ₩11,602 | ₩11,762 | +0.11% | 7.4만 |
|---|
| 2026.04.27 | ₩11,815 | ₩12,350 | ₩11,588 | ₩11,735 | -0.68% | 9.6만 |
|---|
| 2026.04.24 | ₩11,361 | ₩11,575 | ₩11,201 | ₩11,535 | +1.53% | 3.3만 |
|---|
| 2026.04.23 | ₩11,361 | ₩11,769 | ₩11,221 | ₩11,361 | 0.00% | 1.7만 |
|---|
| 2026.04.22 | ₩11,080 | ₩11,481 | ₩11,080 | ₩11,428 | +3.14% | 2.3만 |
|---|
| 2026.04.21 | ₩11,040 | ₩11,321 | ₩10,960 | ₩11,080 | +0.36% | 2.2만 |
|---|
| 2026.04.20 | ₩10,893 | ₩11,160 | ₩10,893 | ₩11,080 | +1.72% | 2.1만 |
|---|
| 2026.04.17 | ₩11,040 | ₩11,060 | ₩10,840 | ₩10,987 | -0.48% | 3.3만 |
|---|
| 2026.04.16 | ₩11,013 | ₩11,227 | ₩10,626 | ₩11,134 | +1.09% | 3.6만 |
|---|
| 2026.04.15 | ₩11,040 | ₩11,174 | ₩10,920 | ₩11,067 | +0.24% | 9.4만 |
|---|
| 2026.04.14 | ₩11,120 | ₩11,341 | ₩10,980 | ₩11,027 | -0.84% | 4만 |
|---|
| 2026.04.13 | ₩11,214 | ₩11,314 | ₩10,813 | ₩11,094 | -1.07% | 5.7만 |
|---|
| 2026.04.10 | ₩10,933 | ₩11,348 | ₩10,693 | ₩11,281 | +3.18% | 2.9만 |
|---|
| 2026.04.09 | ₩10,906 | ₩11,067 | ₩10,800 | ₩10,973 | +0.61% | 4만 |
|---|
| 2026.04.08 | ₩10,813 | ₩11,227 | ₩10,693 | ₩10,987 | +1.61% | 11.7만 |
|---|
| 2026.04.07 | ₩10,813 | ₩11,247 | ₩10,719 | ₩10,759 | -0.49% | 14.6만 |
|---|
| 2026.04.06 | ₩11,107 | ₩11,361 | ₩10,693 | ₩10,853 | -2.29% | 12.3만 |
|---|
| 2026.04.02 | ₩11,013 | ₩11,294 | ₩10,960 | ₩11,267 | +2.31% | 1.5만 |
|---|
| 2026.04.01 | ₩12,016 | ₩12,357 | ₩10,866 | ₩11,227 | -6.56% | 3.2만 |
|---|
| 2026.03.31 | ₩11,227 | ₩12,069 | ₩10,826 | ₩11,989 | +6.79% | 15.4만 |
|---|
| 2026.03.30 | ₩11,160 | ₩11,187 | ₩10,559 | ₩10,746 | -3.71% | 5.8만 |
|---|
| 2026.03.27 | ₩11,201 | ₩11,628 | ₩10,746 | ₩10,987 | -1.91% | 6.4만 |
|---|
| 2026.03.26 | ₩11,267 | ₩11,642 | ₩11,147 | ₩11,281 | +0.12% | 7.5만 |
|---|
| 2026.03.25 | ₩11,682 | ₩12,029 | ₩11,334 | ₩11,528 | -1.32% | 5.7만 |
|---|
| 2026.03.24 | ₩12,029 | ₩12,203 | ₩11,535 | ₩11,588 | -3.67% | 10만 |
|---|
| 2026.03.23 | ₩11,855 | ₩12,444 | ₩11,762 | ₩12,176 | +2.71% | 8.7만 |
|---|
| 2026.03.20 | ₩12,029 | ₩12,657 | ₩11,855 | ₩11,855 | -1.44% | 14.6만 |
|---|
| 2026.03.19 | ₩12,176 | ₩12,698 | ₩12,029 | ₩12,150 | -0.22% | 14만 |
|---|
| 2026.03.18 | ₩12,764 | ₩13,152 | ₩12,163 | ₩12,510 | -1.99% | 9.1만 |
|---|
| 2026.03.17 | ₩12,323 | ₩13,125 | ₩11,922 | ₩12,898 | +4.66% | 23.4만 |
|---|
| 2026.03.16 | ₩12,818 | ₩13,292 | ₩11,842 | ₩12,577 | -1.88% | 12.4만 |
|---|
| 2026.03.13 | ₩12,804 | ₩13,312 | ₩12,430 | ₩12,698 | -0.84% | 9.9만 |
|---|
| 2026.03.12 | ₩13,085 | ₩13,560 | ₩12,403 | ₩12,831 | -1.94% | 8만 |
|---|
| 2026.03.11 | ₩13,272 | ₩13,620 | ₩12,818 | ₩13,339 | +0.50% | 9.2만 |
|---|
| 2026.03.10 | ₩14,435 | ₩14,849 | ₩13,032 | ₩13,366 | -7.41% | 12.3만 |
|---|
| 2026.03.09 | ₩14,435 | ₩15,090 | ₩14,261 | ₩14,388 | -0.32% | 18.2만 |
|---|
| 2026.03.06 | ₩14,088 | ₩14,823 | ₩14,047 | ₩14,582 | +3.51% | 13.8만 |
|---|
| 2026.03.05 | ₩14,021 | ₩14,636 | ₩13,834 | ₩14,435 | +2.96% | 21만 |
|---|
| 2026.03.04 | ₩14,235 | ₩15,290 | ₩14,034 | ₩14,041 | -1.36% | 26.6만 |
|---|
| 2026.03.03 | ₩14,422 | ₩15,357 | ₩13,767 | ₩14,308 | -0.79% | 48.3만 |
|---|
| 2026.03.02 | ₩12,858 | ₩14,970 | ₩12,497 | ₩14,662 | +14.03% | 367.6만 |
|---|
| 2026.02.27 | ₩9,062 | ₩10,399 | ₩8,902 | ₩10,078 | +11.21% | 10.4만 |
|---|
| 2026.02.26 | ₩7,752 | ₩9,102 | ₩7,752 | ₩9,089 | +17.24% | 14.7만 |
|---|
| 2026.02.25 | ₩7,752 | ₩8,273 | ₩7,672 | ₩7,779 | +0.34% | 14.4만 |
|---|
| 2026.02.24 | ₩7,284 | ₩8,247 | ₩6,790 | ₩7,792 | +6.97% | 6.8만 |
|---|
| 2026.02.23 | ₩6,763 | ₩7,518 | ₩6,763 | ₩7,351 | +8.70% | 11.3만 |
|---|
| 2026.02.20 | ₩6,416 | ₩7,284 | ₩6,416 | ₩6,763 | +5.42% | 11만 |
|---|
| 2026.02.19 | ₩5,881 | ₩6,629 | ₩5,862 | ₩6,349 | +7.95% | 5.3만 |
|---|
| 2026.02.18 | ₩5,747 | ₩6,035 | ₩5,680 | ₩5,948 | +3.49% | 4만 |
|---|
| 2026.02.17 | ₩6,335 | ₩6,592 | ₩4,905 | ₩5,787 | -8.65% | 17.4만 |
|---|
| 2026.02.13 | ₩6,309 | ₩6,656 | ₩6,309 | ₩6,442 | +2.12% | 6.2천 |
|---|
| 2026.02.12 | ₩6,282 | ₩6,536 | ₩6,282 | ₩6,375 | +1.49% | 2.1만 |
|---|
| 2026.02.11 | ₩6,375 | ₩6,523 | ₩6,282 | ₩6,362 | -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 | ₩7,177 | ₩5,894 | ₩6,349 | +1.06% | 8.3만 |
|---|
| 2026.02.05 | ₩6,148 | ₩6,512 | ₩6,041 | ₩6,212 | +1.04% | 1.6만 |
|---|
| 2026.02.04 | ₩6,416 | ₩6,416 | ₩5,977 | ₩6,148 | -4.17% | 3.9만 |
|---|
| 2026.02.03 | ₩7,057 | ₩7,057 | ₩6,523 | ₩6,694 | -5.15% | 3.4만 |
|---|
| 2026.02.02 | ₩7,271 | ₩7,271 | ₩6,961 | ₩7,014 | -3.53% | 6.1천 |
|---|
| 2026.01.30 | ₩7,057 | ₩7,528 | ₩6,544 | ₩6,865 | -2.73% | 2.3만 |
|---|
| 2026.01.29 | ₩7,014 | ₩7,538 | ₩6,726 | ₩7,143 | +1.83% | 2.3만 |
|---|
| 2026.01.28 | ₩6,694 | ₩7,164 | ₩6,629 | ₩6,875 | +2.72% | 1.2만 |
|---|
| 2026.01.27 | ₩6,972 | ₩7,485 | ₩6,458 | ₩6,843 | -1.84% | 8.9천 |
|---|
| 2026.01.26 | ₩7,410 | ₩7,485 | ₩7,068 | ₩7,079 | -4.47% | 9.3천 |
|---|
| 2026.01.23 | ₩7,592 | ₩7,752 | ₩6,245 | ₩7,185 | -5.35% | 1.3만 |
|---|
| 2026.01.22 | ₩7,228 | ₩7,752 | ₩7,100 | ₩7,196 | -0.44% | 2만 |
|---|
| 2026.01.21 | ₩6,811 | ₩7,314 | ₩6,416 | ₩7,314 | +7.38% | 3.9만 |
|---|
| 2026.01.20 | ₩6,843 | ₩6,907 | ₩6,159 | ₩6,576 | -3.91% | 4만 |
|---|
| 2026.01.16 | ₩7,250 | ₩7,292 | ₩6,822 | ₩7,025 | -3.10% | 2.5만 |
|---|
| 2026.01.15 | ₩7,474 | ₩7,592 | ₩7,164 | ₩7,228 | -3.29% | 1.5만 |
|---|
| 2026.01.14 | ₩7,688 | ₩7,913 | ₩7,164 | ₩7,324 | -4.73% | 2만 |
|---|
| 2026.01.13 | ₩7,806 | ₩7,816 | ₩7,410 | ₩7,538 | -3.42% | 9.3천 |
|---|
| 2026.01.12 | ₩7,442 | ₩8,019 | ₩7,378 | ₩7,763 | +4.31% | 1.9만 |
|---|
| 2026.01.09 | ₩7,806 | ₩7,806 | ₩7,538 | ₩7,592 | -2.74% | 5.7천 |
|---|
| 2026.01.08 | ₩7,645 | ₩7,902 | ₩7,506 | ₩7,891 | +3.22% | 1.9만 |
|---|
| 2026.01.07 | ₩7,228 | ₩7,913 | ₩7,228 | ₩7,656 | +5.92% | 1.7만 |
|---|
| 2026.01.06 | ₩7,314 | ₩7,741 | ₩7,228 | ₩7,260 | -0.73% | 1.2만 |
|---|
| 2026.01.05 | ₩7,592 | ₩7,592 | ₩7,111 | ₩7,260 | -4.37% | 2.5만 |
|---|
| 2026.01.02 | ₩7,378 | ₩7,645 | ₩7,335 | ₩7,560 | +2.46% | 7천 |
|---|
| 2025.12.31 | ₩6,961 | ₩7,367 | ₩6,961 | ₩7,335 | +5.38% | 2.2만 |
|---|
| 2025.12.30 | ₩7,357 | ₩7,463 | ₩7,068 | ₩7,250 | -1.45% | 1.8만 |
|---|
| 2025.12.29 | ₩7,025 | ₩7,538 | ₩7,025 | ₩7,528 | +7.15% | 2.2만 |
|---|
| 2025.12.26 | ₩7,667 | ₩7,731 | ₩6,854 | ₩7,357 | -4.04% | 4.2만 |
|---|
| 2025.12.24 | ₩8,094 | ₩8,094 | ₩7,485 | ₩7,827 | -3.30% | 1.7만 |
|---|
| 2025.12.23 | ₩8,330 | ₩8,330 | ₩7,752 | ₩8,073 | -3.08% | 2.8만 |
|---|
| 2025.12.22 | ₩8,447 | ₩8,543 | ₩7,806 | ₩8,383 | -0.76% | 1.8만 |
|---|
| 2025.12.19 | ₩8,308 | ₩8,447 | ₩8,126 | ₩8,394 | +1.03% | 2.1만 |
|---|
| 2025.12.18 | ₩7,913 | ₩8,501 | ₩7,859 | ₩8,319 | +5.14% | 3.6만 |
|---|
| 2025.12.17 | ₩8,340 | ₩8,554 | ₩7,592 | ₩7,677 | -7.95% | 6.5만 |
|---|
| 2025.12.16 | ₩8,233 | ₩8,233 | ₩7,699 | ₩8,212 | -0.26% | 1.8만 |
|---|
| 2025.12.15 | ₩7,806 | ₩8,340 | ₩7,752 | ₩8,223 | +5.34% | 2.2만 |
|---|
| 2025.12.12 | ₩7,934 | ₩7,934 | ₩7,709 | ₩7,827 | -1.35% | 5.1천 |
|---|
| 2025.12.11 | ₩7,923 | ₩8,233 | ₩7,741 | ₩7,934 | +0.13% | 2.1만 |
|---|
| 2025.12.10 | ₩7,752 | ₩8,554 | ₩7,731 | ₩8,233 | +6.21% | 5.2만 |
|---|
| 2025.12.09 | ₩7,228 | ₩7,806 | ₩7,218 | ₩7,731 | +6.95% | 4.3만 |
|---|
| 2025.12.08 | ₩6,736 | ₩7,292 | ₩6,736 | ₩7,260 | +7.78% | 2.9만 |
|---|
| 2025.12.05 | ₩7,111 | ₩7,292 | ₩6,854 | ₩7,079 | -0.45% | 7.4천 |
|---|
| 2025.12.04 | ₩7,057 | ₩7,292 | ₩6,950 | ₩7,132 | +1.06% | 5.2천 |
|---|
| 2025.12.03 | ₩7,057 | ₩7,164 | ₩6,897 | ₩7,057 | 0.00% | 7.8천 |
|---|
| 2025.12.02 | ₩6,950 | ₩7,025 | ₩6,907 | ₩6,950 | 0.00% | 1.1만 |
|---|
| 2025.12.01 | ₩6,961 | ₩7,089 | ₩6,822 | ₩6,929 | -0.46% | 9.8천 |
|---|
| 2025.11.28 | ₩6,822 | ₩7,164 | ₩6,822 | ₩6,961 | +2.04% | 6.7천 |
|---|
| 2025.11.26 | ₩6,854 | ₩7,250 | ₩6,854 | ₩6,875 | +0.31% | 2만 |
|---|
| 2025.11.25 | ₩6,843 | ₩7,046 | ₩6,640 | ₩6,940 | +1.41% | 1.3만 |
|---|
| 2025.11.24 | ₩6,736 | ₩7,057 | ₩6,555 | ₩6,801 | +0.95% | 6.7만 |
|---|
| 2025.11.21 | ₩6,523 | ₩6,950 | ₩6,501 | ₩6,704 | +2.79% | 2.6만 |
|---|
| 2025.11.20 | ₩6,736 | ₩6,843 | ₩6,309 | ₩6,523 | -3.17% | 4.9만 |
|---|
| 2025.11.19 | ₩6,629 | ₩6,736 | ₩6,426 | ₩6,672 | +0.65% | 1.2만 |
|---|
| 2025.11.18 | ₩6,523 | ₩6,736 | ₩6,416 | ₩6,694 | +2.62% | 9천 |
|---|
| 2025.11.17 | ₩6,843 | ₩7,046 | ₩6,330 | ₩6,597 | -3.59% | 3.2만 |
|---|
| 2025.11.14 | ₩6,929 | ₩6,929 | ₩6,736 | ₩6,843 | -1.23% | 1.7만 |
|---|
| 2025.11.13 | ₩6,758 | ₩7,453 | ₩6,629 | ₩7,014 | +3.80% | 5만 |
|---|
| 2025.11.12 | ₩7,314 | ₩7,667 | ₩7,132 | ₩7,463 | +2.05% | 1.6만 |
|---|
| 2025.11.11 | ₩6,950 | ₩7,699 | ₩6,790 | ₩7,538 | +8.46% | 2.2만 |
|---|
| 2025.11.10 | ₩6,747 | ₩7,079 | ₩6,694 | ₩6,950 | +3.01% | 1.4만 |
|---|
| 2025.11.07 | ₩6,629 | ₩6,843 | ₩6,480 | ₩6,683 | +0.81% | 3.9만 |
|---|
| 2025.11.06 | ₩6,683 | ₩6,982 | ₩6,533 | ₩6,833 | +2.24% | 1.8만 |
|---|
| 2025.11.05 | ₩6,672 | ₩6,801 | ₩6,544 | ₩6,683 | +0.16% | 1.2만 |
|---|
| 2025.11.04 | ₩7,057 | ₩7,185 | ₩6,619 | ₩6,736 | -4.55% | 4만 |
|---|
| 2025.11.03 | ₩7,453 | ₩7,570 | ₩6,897 | ₩7,143 | -4.16% | 4.1만 |
|---|
| 2025.10.31 | ₩7,592 | ₩7,645 | ₩7,068 | ₩7,453 | -1.83% | 7만 |
|---|
| 2025.10.30 | ₩6,608 | ₩7,699 | ₩6,416 | ₩7,453 | +12.78% | 13.8만 |
|---|
| 2025.10.29 | ₩6,587 | ₩6,662 | ₩6,416 | ₩6,469 | -1.79% | 6.5천 |
|---|
| 2025.10.28 | ₩6,940 | ₩6,940 | ₩6,426 | ₩6,608 | -4.78% | 3.2만 |
|---|
| 2025.10.27 | ₩6,544 | ₩7,271 | ₩6,544 | ₩6,683 | +2.12% | 2.7만 |
|---|
| 2025.10.24 | ₩6,351 | ₩6,683 | ₩6,202 | ₩6,523 | +2.69% | 2.4만 |
|---|
| 2025.10.23 | ₩5,945 | ₩6,523 | ₩5,774 | ₩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 | ₩6,084 | ₩5,806 | ₩5,988 | +2.94% | 2만 |
|---|
| 2025.10.20 | ₩5,731 | ₩6,084 | ₩5,721 | ₩5,902 | +2.99% | 1.3만 |
|---|
| 2025.10.17 | ₩5,742 | ₩5,881 | ₩5,656 | ₩5,721 | -0.37% | 1.3만 |
|---|
| 2025.10.16 | ₩5,699 | ₩6,084 | ₩5,549 | ₩5,924 | +3.94% | 2.6만 |
|---|
| 2025.10.15 | ₩5,774 | ₩5,988 | ₩5,571 | ₩5,731 | -0.74% | 2.6만 |
|---|
| 2025.10.14 | ₩5,475 | ₩5,774 | ₩5,304 | ₩5,721 | +4.49% | 2.3만 |
|---|
| 2025.10.13 | ₩5,357 | ₩5,699 | ₩5,239 | ₩5,646 | +5.39% | 2.5만 |
|---|
| 2025.10.10 | ₩5,881 | ₩6,031 | ₩5,346 | ₩5,464 | -7.09% | 4.6만 |
|---|