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 | ₩22,779 | ₩23,006 | ₩22,645 | ₩22,739 | -0.18% | 6.9천 |
| 2026.10.08 | ₩22,378 | ₩22,766 | ₩22,378 | ₩22,699 | +1.43% | 7.9천 |
| 2026.10.07 | ₩22,592 | ₩22,766 | ₩22,445 | ₩22,619 | +0.12% | 7.5천 |
| 2026.10.06 | ₩22,538 | ₩22,819 | ₩22,445 | ₩22,819 | +1.24% | 1.9천 |
| 2026.10.05 | ₩22,692 | ₩22,872 | ₩22,472 | ₩22,579 | -0.50% | 4.6천 |
| 2026.10.02 | ₩22,298 | ₩23,006 | ₩22,298 | ₩22,819 | +2.34% | 7.9천 |
| 2026.10.01 | ₩22,926 | ₩22,926 | ₩22,392 | ₩22,392 | -2.33% | 7.1천 |
| 2026.09.30 | ₩23,033 | ₩23,033 | ₩22,612 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,979 |
| -0.23% |
| 6천 |
| 2026.09.29 | ₩22,579 | ₩23,033 | ₩22,191 | ₩23,006 | +1.89% | 1.7만 |
|---|
| 2026.09.28 | ₩22,111 | ₩22,779 | ₩22,111 | ₩22,779 | +3.02% | 1.6만 |
|---|
| 2026.09.25 | ₩22,445 | ₩22,806 | ₩22,204 | ₩22,204 | -1.07% | 7천 |
|---|
| 2026.09.24 | ₩22,365 | ₩22,378 | ₩22,191 | ₩22,191 | -0.78% | 6.8천 |
|---|
| 2026.09.23 | ₩22,258 | ₩22,525 | ₩22,191 | ₩22,525 | +1.20% | 5.3천 |
|---|
| 2026.09.22 | ₩22,512 | ₩22,859 | ₩22,338 | ₩22,605 | +0.42% | 7.6천 |
|---|
| 2026.09.21 | ₩22,897 | ₩22,897 | ₩22,191 | ₩22,619 | -1.21% | 7.9천 |
|---|
| 2026.09.18 | ₩22,926 | ₩22,979 | ₩22,605 | ₩22,966 | +0.17% | 1.6만 |
|---|
| 2026.09.17 | ₩22,953 | ₩22,953 | ₩22,886 | ₩22,926 | -0.12% | 4.3천 |
|---|
| 2026.09.16 | ₩23,033 | ₩23,033 | ₩22,325 | ₩22,832 | -0.87% | 1.8만 |
|---|
| 2026.09.15 | ₩22,031 | ₩23,006 | ₩21,977 | ₩23,006 | +4.43% | 2.2만 |
|---|
| 2026.09.14 | ₩22,685 | ₩22,685 | ₩22,044 | ₩22,058 | -2.77% | 1.4만 |
|---|
| 2026.09.11 | ₩22,378 | ₩22,545 | ₩22,311 | ₩22,545 | +0.75% | 6.6천 |
|---|
| 2026.09.10 | ₩22,445 | ₩22,792 | ₩22,325 | ₩22,378 | -0.30% | 6.1천 |
|---|
| 2026.09.09 | ₩22,071 | ₩22,779 | ₩22,044 | ₩22,672 | +2.72% | 9천 |
|---|
| 2026.09.08 | ₩22,672 | ₩22,672 | ₩22,191 | ₩22,191 | -2.12% | 7천 |
|---|
| 2026.09.04 | ₩22,378 | ₩22,726 | ₩22,378 | ₩22,612 | +1.04% | 4.2천 |
|---|
| 2026.09.03 | ₩22,258 | ₩22,832 | ₩22,258 | ₩22,545 | +1.29% | 2.5천 |
|---|
| 2026.09.02 | ₩22,245 | ₩23,060 | ₩22,245 | ₩22,632 | +1.74% | 3만 |
|---|
| 2026.09.01 | ₩22,779 | ₩22,779 | ₩22,271 | ₩22,298 | -2.11% | 1.1만 |
|---|
| 2026.08.31 | ₩22,285 | ₩22,775 | ₩22,044 | ₩22,432 | +0.66% | 1.4만 |
|---|
| 2026.08.28 | ₩22,058 | ₩22,872 | ₩22,058 | ₩22,458 | +1.82% | 5.8천 |
|---|
| 2026.08.27 | ₩22,953 | ₩23,019 | ₩22,392 | ₩22,392 | -2.44% | 5.9천 |
|---|
| 2026.08.26 | ₩22,645 | ₩22,752 | ₩22,378 | ₩22,552 | -0.41% | 3.7천 |
|---|
| 2026.08.25 | ₩22,458 | ₩22,752 | ₩22,231 | ₩22,559 | +0.45% | 7.4천 |
|---|
| 2026.08.24 | ₩22,098 | ₩22,525 | ₩22,098 | ₩22,445 | +1.57% | 6.7천 |
|---|
| 2026.08.21 | ₩22,392 | ₩22,645 | ₩22,111 | ₩22,485 | +0.42% | 6.9천 |
|---|
| 2026.08.20 | ₩22,418 | ₩22,685 | ₩22,058 | ₩22,178 | -1.07% | 1.5만 |
|---|
| 2026.08.19 | ₩22,872 | ₩22,979 | ₩22,525 | ₩22,712 | -0.70% | 1.8만 |
|---|
| 2026.08.18 | ₩22,538 | ₩22,893 | ₩22,351 | ₩22,405 | -0.59% | 1만 |
|---|
| 2026.08.17 | ₩22,712 | ₩23,100 | ₩22,258 | ₩22,712 | 0.00% | 1.7만 |
|---|
| 2026.08.14 | ₩22,726 | ₩23,019 | ₩22,271 | ₩22,699 | -0.12% | 1.3만 |
|---|
| 2026.08.13 | ₩22,378 | ₩23,180 | ₩22,378 | ₩22,659 | +1.25% | 7.4만 |
|---|
| 2026.08.12 | ₩21,897 | ₩22,445 | ₩21,817 | ₩22,164 | +1.22% | 1.8만 |
|---|
| 2026.08.11 | ₩22,458 | ₩22,458 | ₩21,830 | ₩21,884 | -2.56% | 8.8천 |
|---|
| 2026.08.10 | ₩21,710 | ₩22,685 | ₩21,683 | ₩22,191 | +2.22% | 2.3만 |
|---|
| 2026.08.07 | ₩21,528 | ₩22,058 | ₩21,403 | ₩21,590 | +0.29% | 1.2만 |
|---|
| 2026.08.06 | ₩21,750 | ₩22,245 | ₩21,309 | ₩21,630 | -0.55% | 2.7만 |
|---|
| 2026.08.05 | ₩21,510 | ₩21,724 | ₩21,336 | ₩21,563 | +0.25% | 3.4만 |
|---|
| 2026.08.04 | ₩21,256 | ₩21,550 | ₩21,176 | ₩21,323 | +0.31% | 4.5만 |
|---|
| 2026.08.03 | ₩21,683 | ₩21,683 | ₩21,216 | ₩21,309 | -1.73% | 2만 |
|---|
| 2026.07.31 | ₩21,256 | ₩21,456 | ₩21,189 | ₩21,283 | +0.13% | 1.8만 |
|---|
| 2026.07.30 | ₩21,256 | ₩21,750 | ₩21,243 | ₩21,470 | +1.01% | 1.2만 |
|---|
| 2026.07.29 | ₩21,643 | ₩21,643 | ₩21,303 | ₩21,323 | -1.48% | 1.6만 |
|---|
| 2026.07.28 | ₩21,623 | ₩21,737 | ₩21,243 | ₩21,583 | -0.19% | 2.5만 |
|---|
| 2026.07.27 | ₩22,004 | ₩22,017 | ₩21,456 | ₩21,790 | -0.97% | 1.6만 |
|---|
| 2026.07.24 | ₩21,991 | ₩22,231 | ₩21,376 | ₩21,790 | -0.91% | 4.2만 |
|---|
| 2026.07.23 | ₩22,004 | ₩22,685 | ₩21,897 | ₩21,897 | -0.49% | 3.1만 |
|---|
| 2026.07.22 | ₩22,619 | ₩22,619 | ₩22,031 | ₩22,204 | -1.83% | 3.6만 |
|---|
| 2026.07.21 | ₩22,365 | ₩22,659 | ₩21,737 | ₩22,592 | +1.02% | 2.6만 |
|---|
| 2026.07.20 | ₩22,031 | ₩22,832 | ₩21,661 | ₩22,325 | +1.33% | 5.2만 |
|---|
| 2026.07.17 | ₩21,189 | ₩21,937 | ₩21,176 | ₩21,937 | +3.53% | 4.8만 |
|---|
| 2026.07.16 | ₩21,670 | ₩22,044 | ₩21,015 | ₩21,323 | -1.60% | 5.3만 |
|---|
| 2026.07.15 | ₩21,530 | ₩21,777 | ₩21,296 | ₩21,550 | +0.09% | 5만 |
|---|
| 2026.07.14 | ₩21,376 | ₩21,911 | ₩21,129 | ₩21,390 | +0.06% | 14만 |
|---|
| 2026.07.13 | ₩21,403 | ₩21,577 | ₩21,042 | ₩21,229 | -0.81% | 12.5만 |
|---|
| 2026.07.10 | ₩21,042 | ₩21,296 | ₩20,929 | ₩21,015 | -0.13% | 2.7만 |
|---|
| 2026.07.09 | ₩20,949 | ₩21,323 | ₩20,868 | ₩21,149 | +0.96% | 6.2만 |
|---|
| 2026.07.08 | ₩20,868 | ₩21,029 | ₩20,868 | ₩20,949 | +0.38% | 1.9만 |
|---|
| 2026.07.07 | ₩21,189 | ₩21,189 | ₩20,855 | ₩20,935 | -1.20% | 1.4만 |
|---|
| 2026.07.06 | ₩21,015 | ₩21,309 | ₩20,975 | ₩21,002 | -0.06% | 1.9만 |
|---|
| 2026.07.02 | ₩21,056 | ₩21,363 | ₩20,975 | ₩21,129 | +0.35% | 1.5만 |
|---|
| 2026.07.01 | ₩21,710 | ₩21,710 | ₩21,096 | ₩21,296 | -1.91% | 2만 |
|---|
| 2026.06.30 | ₩21,603 | ₩21,670 | ₩21,202 | ₩21,376 | -1.05% | 2.6만 |
|---|
| 2026.06.29 | ₩21,376 | ₩21,919 | ₩21,349 | ₩21,456 | +0.37% | 3.1만 |
|---|
| 2026.06.26 | ₩21,176 | ₩22,044 | ₩20,949 | ₩21,376 | +0.95% | 9.3만 |
|---|
| 2026.06.25 | ₩21,122 | ₩21,670 | ₩20,828 | ₩20,989 | -0.63% | 5.1만 |
|---|
| 2026.06.24 | ₩21,169 | ₩21,283 | ₩20,868 | ₩21,269 | +0.47% | 4.3만 |
|---|
| 2026.06.23 | ₩21,109 | ₩21,256 | ₩20,882 | ₩20,975 | -0.63% | 6.2만 |
|---|
| 2026.06.22 | ₩21,630 | ₩21,630 | ₩21,109 | ₩21,283 | -1.61% | 8.7만 |
|---|
| 2026.06.18 | ₩21,403 | ₩21,683 | ₩21,096 | ₩21,336 | -0.31% | 2.9만 |
|---|
| 2026.06.17 | ₩21,456 | ₩21,577 | ₩21,056 | ₩21,269 | -0.87% | 3.7만 |
|---|
| 2026.06.16 | ₩21,149 | ₩21,369 | ₩21,069 | ₩21,243 | +0.44% | 2만 |
|---|
| 2026.06.15 | ₩21,189 | ₩21,977 | ₩21,162 | ₩21,243 | +0.25% | 13.9만 |
|---|
| 2026.06.12 | ₩21,416 | ₩21,710 | ₩21,243 | ₩21,269 | -0.69% | 5.2만 |
|---|
| 2026.06.11 | ₩21,056 | ₩21,597 | ₩21,056 | ₩21,269 | +1.02% | 2.6만 |
|---|
| 2026.06.10 | ₩21,069 | ₩21,780 | ₩21,069 | ₩21,296 | +1.08% | 1.4만 |
|---|
| 2026.06.09 | ₩21,510 | ₩22,044 | ₩21,109 | ₩21,256 | -1.18% | 2.4만 |
|---|
| 2026.06.08 | ₩21,349 | ₩21,937 | ₩21,243 | ₩21,256 | -0.44% | 2.2만 |
|---|
| 2026.06.05 | ₩21,510 | ₩21,547 | ₩21,176 | ₩21,309 | -0.93% | 3.5만 |
|---|
| 2026.06.04 | ₩21,657 | ₩22,138 | ₩21,443 | ₩21,643 | -0.06% | 3.4만 |
|---|
| 2026.06.03 | ₩21,590 | ₩21,710 | ₩21,182 | ₩21,470 | -0.56% | 5.5만 |
|---|
| 2026.06.02 | ₩22,231 | ₩22,979 | ₩21,109 | ₩21,683 | -2.46% | 18.4만 |
|---|
| 2026.06.01 | ₩22,445 | ₩23,479 | ₩21,924 | ₩22,538 | +0.42% | 45.2만 |
|---|
| 2026.05.29 | ₩19,372 | ₩19,679 | ₩18,985 | ₩19,319 | -0.28% | 4.6만 |
|---|
| 2026.05.28 | ₩19,386 | ₩19,626 | ₩19,185 | ₩19,399 | +0.07% | 2.1만 |
|---|
| 2026.05.27 | ₩19,546 | ₩20,241 | ₩19,372 | ₩19,412 | -0.68% | 1.8만 |
|---|
| 2026.05.26 | ₩21,029 | ₩21,192 | ₩19,599 | ₩19,639 | -6.61% | 3.6만 |
|---|
| 2026.05.22 | ₩21,176 | ₩21,376 | ₩20,649 | ₩21,216 | +0.19% | 6.5만 |
|---|
| 2026.05.21 | ₩19,613 | ₩21,042 | ₩18,931 | ₩20,548 | +4.77% | 6.9만 |
|---|
| 2026.05.20 | ₩19,038 | ₩19,653 | ₩18,771 | ₩19,479 | +2.32% | 4.4만 |
|---|
| 2026.05.19 | ₩18,945 | ₩19,092 | ₩18,437 | ₩18,958 | +0.07% | 9만 |
|---|
| 2026.05.18 | ₩19,332 | ₩19,332 | ₩18,544 | ₩18,838 | -2.56% | 5.8만 |
|---|
| 2026.05.15 | ₩18,918 | ₩19,372 | ₩18,437 | ₩19,105 | +0.99% | 5.4만 |
|---|
| 2026.05.14 | ₩19,212 | ₩19,252 | ₩18,637 | ₩18,985 | -1.18% | 4.2만 |
|---|
| 2026.05.13 | ₩18,771 | ₩19,172 | ₩18,183 | ₩19,172 | +2.14% | 15.1만 |
|---|
| 2026.05.12 | ₩18,704 | ₩19,025 | ₩18,277 | ₩18,744 | +0.21% | 8.8만 |
|---|
| 2026.05.11 | ₩18,998 | ₩19,300 | ₩18,357 | ₩18,704 | -1.55% | 17.7만 |
|---|
| 2026.05.08 | ₩19,506 | ₩19,602 | ₩18,838 | ₩19,212 | -1.51% | 8.9만 |
|---|
| 2026.05.07 | ₩20,241 | ₩20,241 | ₩19,212 | ₩19,586 | -3.23% | 13만 |
|---|
| 2026.05.06 | ₩18,771 | ₩19,492 | ₩18,517 | ₩19,452 | +3.63% | 23.9만 |
|---|
| 2026.05.05 | ₩19,372 | ₩20,454 | ₩18,530 | ₩19,078 | -1.52% | 50.6만 |
|---|
| 2026.05.04 | ₩18,731 | ₩19,506 | ₩17,689 | ₩18,864 | +0.71% | 1066.4만 |
|---|
| 2026.05.01 | ₩12,198 | ₩12,572 | ₩11,957 | ₩12,572 | +3.07% | 7.1만 |
|---|
| 2026.04.30 | ₩11,890 | ₩12,238 | ₩11,623 | ₩11,997 | +0.90% | 10.7만 |
|---|
| 2026.04.29 | ₩11,703 | ₩12,158 | ₩11,356 | ₩11,864 | +1.37% | 14.8만 |
|---|
| 2026.04.28 | ₩11,744 | ₩12,111 | ₩11,597 | ₩11,757 | +0.11% | 7.4만 |
|---|
| 2026.04.27 | ₩11,810 | ₩12,345 | ₩11,583 | ₩11,730 | -0.68% | 9.6만 |
|---|
| 2026.04.24 | ₩11,356 | ₩11,570 | ₩11,196 | ₩11,530 | +1.53% | 3.3만 |
|---|
| 2026.04.23 | ₩11,356 | ₩11,764 | ₩11,216 | ₩11,356 | 0.00% | 1.7만 |
|---|
| 2026.04.22 | ₩11,076 | ₩11,476 | ₩11,076 | ₩11,423 | +3.14% | 2.3만 |
|---|
| 2026.04.21 | ₩11,035 | ₩11,316 | ₩10,955 | ₩11,076 | +0.36% | 2.2만 |
|---|
| 2026.04.20 | ₩10,888 | ₩11,156 | ₩10,888 | ₩11,076 | +1.72% | 2.1만 |
|---|
| 2026.04.17 | ₩11,035 | ₩11,055 | ₩10,835 | ₩10,982 | -0.48% | 3.3만 |
|---|
| 2026.04.16 | ₩11,009 | ₩11,222 | ₩10,621 | ₩11,129 | +1.09% | 3.6만 |
|---|
| 2026.04.15 | ₩11,035 | ₩11,169 | ₩10,915 | ₩11,062 | +0.24% | 9.4만 |
|---|
| 2026.04.14 | ₩11,116 | ₩11,336 | ₩10,975 | ₩11,022 | -0.84% | 4만 |
|---|
| 2026.04.13 | ₩11,209 | ₩11,309 | ₩10,808 | ₩11,089 | -1.07% | 5.7만 |
|---|
| 2026.04.10 | ₩10,929 | ₩11,343 | ₩10,688 | ₩11,276 | +3.18% | 2.9만 |
|---|
| 2026.04.09 | ₩10,902 | ₩11,062 | ₩10,795 | ₩10,969 | +0.61% | 4만 |
|---|
| 2026.04.08 | ₩10,808 | ₩11,222 | ₩10,688 | ₩10,982 | +1.61% | 11.7만 |
|---|
| 2026.04.07 | ₩10,808 | ₩11,243 | ₩10,715 | ₩10,755 | -0.49% | 14.6만 |
|---|
| 2026.04.06 | ₩11,102 | ₩11,356 | ₩10,688 | ₩10,848 | -2.29% | 12.3만 |
|---|
| 2026.04.02 | ₩11,009 | ₩11,289 | ₩10,955 | ₩11,263 | +2.31% | 1.5만 |
|---|
| 2026.04.01 | ₩12,011 | ₩12,351 | ₩10,862 | ₩11,222 | -6.56% | 3.2만 |
|---|
| 2026.03.31 | ₩11,222 | ₩12,064 | ₩10,822 | ₩11,984 | +6.79% | 15.4만 |
|---|
| 2026.03.30 | ₩11,156 | ₩11,182 | ₩10,554 | ₩10,742 | -3.71% | 5.8만 |
|---|
| 2026.03.27 | ₩11,196 | ₩11,623 | ₩10,742 | ₩10,982 | -1.91% | 6.4만 |
|---|
| 2026.03.26 | ₩11,263 | ₩11,637 | ₩11,142 | ₩11,276 | +0.12% | 7.5만 |
|---|
| 2026.03.25 | ₩11,677 | ₩12,024 | ₩11,329 | ₩11,523 | -1.32% | 5.7만 |
|---|
| 2026.03.24 | ₩12,024 | ₩12,198 | ₩11,530 | ₩11,583 | -3.67% | 10만 |
|---|
| 2026.03.23 | ₩11,850 | ₩12,438 | ₩11,757 | ₩12,171 | +2.71% | 8.7만 |
|---|
| 2026.03.20 | ₩12,024 | ₩12,652 | ₩11,850 | ₩11,850 | -1.44% | 14.6만 |
|---|
| 2026.03.19 | ₩12,171 | ₩12,692 | ₩12,024 | ₩12,144 | -0.22% | 14만 |
|---|
| 2026.03.18 | ₩12,759 | ₩13,146 | ₩12,158 | ₩12,505 | -1.99% | 9.1만 |
|---|
| 2026.03.17 | ₩12,318 | ₩13,120 | ₩11,917 | ₩12,892 | +4.66% | 23.4만 |
|---|
| 2026.03.16 | ₩12,812 | ₩13,287 | ₩11,837 | ₩12,572 | -1.88% | 12.4만 |
|---|
| 2026.03.13 | ₩12,799 | ₩13,307 | ₩12,425 | ₩12,692 | -0.84% | 9.9만 |
|---|
| 2026.03.12 | ₩13,080 | ₩13,554 | ₩12,398 | ₩12,826 | -1.94% | 8만 |
|---|
| 2026.03.11 | ₩13,267 | ₩13,614 | ₩12,812 | ₩13,333 | +0.50% | 9.2만 |
|---|
| 2026.03.10 | ₩14,429 | ₩14,843 | ₩13,026 | ₩13,360 | -7.41% | 12.3만 |
|---|
| 2026.03.09 | ₩14,429 | ₩15,084 | ₩14,255 | ₩14,382 | -0.32% | 18.2만 |
|---|
| 2026.03.06 | ₩14,082 | ₩14,816 | ₩14,041 | ₩14,576 | +3.51% | 13.8만 |
|---|
| 2026.03.05 | ₩14,015 | ₩14,629 | ₩13,828 | ₩14,429 | +2.96% | 21만 |
|---|
| 2026.03.04 | ₩14,229 | ₩15,284 | ₩14,028 | ₩14,035 | -1.36% | 26.6만 |
|---|
| 2026.03.03 | ₩14,416 | ₩15,351 | ₩13,761 | ₩14,302 | -0.79% | 48.3만 |
|---|
| 2026.03.02 | ₩12,852 | ₩14,963 | ₩12,492 | ₩14,656 | +14.03% | 367.6만 |
|---|
| 2026.02.27 | ₩9,058 | ₩10,394 | ₩8,898 | ₩10,074 | +11.21% | 10.4만 |
|---|
| 2026.02.26 | ₩7,749 | ₩9,098 | ₩7,749 | ₩9,085 | +17.24% | 14.7만 |
|---|
| 2026.02.25 | ₩7,749 | ₩8,270 | ₩7,669 | ₩7,776 | +0.34% | 14.4만 |
|---|
| 2026.02.24 | ₩7,281 | ₩8,243 | ₩6,787 | ₩7,789 | +6.97% | 6.8만 |
|---|
| 2026.02.23 | ₩6,760 | ₩7,515 | ₩6,760 | ₩7,348 | +8.70% | 11.3만 |
|---|
| 2026.02.20 | ₩6,413 | ₩7,281 | ₩6,413 | ₩6,760 | +5.42% | 11만 |
|---|
| 2026.02.19 | ₩5,878 | ₩6,627 | ₩5,860 | ₩6,346 | +7.95% | 5.3만 |
|---|
| 2026.02.18 | ₩5,745 | ₩6,032 | ₩5,678 | ₩5,945 | +3.49% | 4만 |
|---|
| 2026.02.17 | ₩6,333 | ₩6,589 | ₩4,903 | ₩5,785 | -8.65% | 17.4만 |
|---|
| 2026.02.13 | ₩6,306 | ₩6,653 | ₩6,306 | ₩6,440 | +2.12% | 6.2천 |
|---|
| 2026.02.12 | ₩6,279 | ₩6,533 | ₩6,279 | ₩6,373 | +1.49% | 2.1만 |
|---|
| 2026.02.11 | ₩6,373 | ₩6,520 | ₩6,279 | ₩6,359 | -0.21% | 6.9천 |
|---|
| 2026.02.10 | ₩6,279 | ₩6,680 | ₩6,279 | ₩6,413 | +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 | ₩5,892 | ₩6,346 | +1.06% | 8.3만 |
|---|
| 2026.02.05 | ₩6,146 | ₩6,509 | ₩6,039 | ₩6,210 | +1.04% | 1.6만 |
|---|
| 2026.02.04 | ₩6,413 | ₩6,413 | ₩5,975 | ₩6,146 | -4.17% | 3.9만 |
|---|
| 2026.02.03 | ₩7,054 | ₩7,054 | ₩6,520 | ₩6,691 | -5.15% | 3.4만 |
|---|
| 2026.02.02 | ₩7,268 | ₩7,268 | ₩6,958 | ₩7,011 | -3.53% | 6.1천 |
|---|
| 2026.01.30 | ₩7,054 | ₩7,524 | ₩6,541 | ₩6,862 | -2.73% | 2.3만 |
|---|
| 2026.01.29 | ₩7,011 | ₩7,535 | ₩6,723 | ₩7,140 | +1.83% | 2.3만 |
|---|
| 2026.01.28 | ₩6,691 | ₩7,161 | ₩6,627 | ₩6,872 | +2.72% | 1.2만 |
|---|
| 2026.01.27 | ₩6,969 | ₩7,482 | ₩6,456 | ₩6,840 | -1.84% | 8.9천 |
|---|
| 2026.01.26 | ₩7,407 | ₩7,482 | ₩7,065 | ₩7,076 | -4.47% | 9.3천 |
|---|
| 2026.01.23 | ₩7,589 | ₩7,749 | ₩6,242 | ₩7,182 | -5.35% | 1.3만 |
|---|
| 2026.01.22 | ₩7,225 | ₩7,749 | ₩7,097 | ₩7,193 | -0.44% | 2만 |
|---|
| 2026.01.21 | ₩6,808 | ₩7,311 | ₩6,413 | ₩7,311 | +7.38% | 3.9만 |
|---|
| 2026.01.20 | ₩6,840 | ₩6,904 | ₩6,156 | ₩6,573 | -3.91% | 4만 |
|---|
| 2026.01.16 | ₩7,247 | ₩7,289 | ₩6,819 | ₩7,022 | -3.10% | 2.5만 |
|---|
| 2026.01.15 | ₩7,471 | ₩7,589 | ₩7,161 | ₩7,225 | -3.29% | 1.5만 |
|---|
| 2026.01.14 | ₩7,685 | ₩7,909 | ₩7,161 | ₩7,321 | -4.73% | 2만 |
|---|
| 2026.01.13 | ₩7,802 | ₩7,813 | ₩7,407 | ₩7,535 | -3.42% | 9.3천 |
|---|
| 2026.01.12 | ₩7,439 | ₩8,016 | ₩7,375 | ₩7,760 | +4.31% | 1.9만 |
|---|
| 2026.01.09 | ₩7,802 | ₩7,802 | ₩7,535 | ₩7,589 | -2.74% | 5.7천 |
|---|
| 2026.01.08 | ₩7,642 | ₩7,898 | ₩7,503 | ₩7,888 | +3.22% | 1.9만 |
|---|
| 2026.01.07 | ₩7,225 | ₩7,909 | ₩7,225 | ₩7,653 | +5.92% | 1.7만 |
|---|
| 2026.01.06 | ₩7,311 | ₩7,738 | ₩7,225 | ₩7,257 | -0.73% | 1.2만 |
|---|
| 2026.01.05 | ₩7,589 | ₩7,589 | ₩7,108 | ₩7,257 | -4.37% | 2.5만 |
|---|
| 2026.01.02 | ₩7,375 | ₩7,642 | ₩7,332 | ₩7,556 | +2.46% | 7천 |
|---|
| 2025.12.31 | ₩6,958 | ₩7,364 | ₩6,958 | ₩7,332 | +5.38% | 2.2만 |
|---|
| 2025.12.30 | ₩7,353 | ₩7,460 | ₩7,065 | ₩7,247 | -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 | ₩8,091 | ₩8,091 | ₩7,482 | ₩7,824 | -3.30% | 1.7만 |
|---|
| 2025.12.23 | ₩8,326 | ₩8,326 | ₩7,749 | ₩8,070 | -3.08% | 2.8만 |
|---|
| 2025.12.22 | ₩8,444 | ₩8,540 | ₩7,802 | ₩8,379 | -0.76% | 1.8만 |
|---|
| 2025.12.19 | ₩8,305 | ₩8,444 | ₩8,123 | ₩8,390 | +1.03% | 2.1만 |
|---|
| 2025.12.18 | ₩7,909 | ₩8,497 | ₩7,856 | ₩8,315 | +5.14% | 3.6만 |
|---|
| 2025.12.17 | ₩8,337 | ₩8,550 | ₩7,589 | ₩7,674 | -7.95% | 6.5만 |
|---|
| 2025.12.16 | ₩8,230 | ₩8,230 | ₩7,695 | ₩8,208 | -0.26% | 1.8만 |
|---|
| 2025.12.15 | ₩7,802 | ₩8,337 | ₩7,749 | ₩8,219 | +5.34% | 2.2만 |
|---|
| 2025.12.12 | ₩7,931 | ₩7,931 | ₩7,706 | ₩7,824 | -1.35% | 5.1천 |
|---|
| 2025.12.11 | ₩7,920 | ₩8,230 | ₩7,738 | ₩7,931 | +0.13% | 2.1만 |
|---|
| 2025.12.10 | ₩7,749 | ₩8,550 | ₩7,727 | ₩8,230 | +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 | ₩7,108 | ₩7,289 | ₩6,851 | ₩7,076 | -0.45% | 7.4천 |
|---|
| 2025.12.04 | ₩7,054 | ₩7,289 | ₩6,947 | ₩7,129 | +1.06% | 5.2천 |
|---|
| 2025.12.03 | ₩7,054 | ₩7,161 | ₩6,894 | ₩7,054 | 0.00% | 7.8천 |
|---|
| 2025.12.02 | ₩6,947 | ₩7,022 | ₩6,904 | ₩6,947 | 0.00% | 1.1만 |
|---|
| 2025.12.01 | ₩6,958 | ₩7,086 | ₩6,819 | ₩6,926 | -0.46% | 9.8천 |
|---|
| 2025.11.28 | ₩6,819 | ₩7,161 | ₩6,819 | ₩6,958 | +2.04% | 6.7천 |
|---|
| 2025.11.26 | ₩6,851 | ₩7,247 | ₩6,851 | ₩6,872 | +0.31% | 2만 |
|---|
| 2025.11.25 | ₩6,840 | ₩7,043 | ₩6,637 | ₩6,937 | +1.41% | 1.3만 |
|---|
| 2025.11.24 | ₩6,733 | ₩7,054 | ₩6,552 | ₩6,798 | +0.95% | 6.7만 |
|---|
| 2025.11.21 | ₩6,520 | ₩6,947 | ₩6,498 | ₩6,701 | +2.79% | 2.6만 |
|---|
| 2025.11.20 | ₩6,733 | ₩6,840 | ₩6,306 | ₩6,520 | -3.17% | 4.9만 |
|---|
| 2025.11.19 | ₩6,627 | ₩6,733 | ₩6,424 | ₩6,669 | +0.65% | 1.2만 |
|---|
| 2025.11.18 | ₩6,520 | ₩6,733 | ₩6,413 | ₩6,691 | +2.62% | 9천 |
|---|
| 2025.11.17 | ₩6,840 | ₩7,043 | ₩6,327 | ₩6,595 | -3.59% | 3.2만 |
|---|
| 2025.11.14 | ₩6,926 | ₩6,926 | ₩6,733 | ₩6,840 | -1.23% | 1.7만 |
|---|
| 2025.11.13 | ₩6,755 | ₩7,450 | ₩6,627 | ₩7,011 | +3.80% | 5만 |
|---|
| 2025.11.12 | ₩7,311 | ₩7,663 | ₩7,129 | ₩7,460 | +2.05% | 1.6만 |
|---|
| 2025.11.11 | ₩6,947 | ₩7,695 | ₩6,787 | ₩7,535 | +8.46% | 2.2만 |
|---|
| 2025.11.10 | ₩6,744 | ₩7,076 | ₩6,691 | ₩6,947 | +3.01% | 1.4만 |
|---|
| 2025.11.07 | ₩6,627 | ₩6,840 | ₩6,477 | ₩6,680 | +0.81% | 3.9만 |
|---|
| 2025.11.06 | ₩6,680 | ₩6,979 | ₩6,530 | ₩6,830 | +2.24% | 1.8만 |
|---|
| 2025.11.05 | ₩6,669 | ₩6,798 | ₩6,541 | ₩6,680 | +0.16% | 1.2만 |
|---|
| 2025.11.04 | ₩7,054 | ₩7,182 | ₩6,616 | ₩6,733 | -4.55% | 4만 |
|---|
| 2025.11.03 | ₩7,450 | ₩7,567 | ₩6,894 | ₩7,140 | -4.16% | 4.1만 |
|---|
| 2025.10.31 | ₩7,589 | ₩7,642 | ₩7,065 | ₩7,450 | -1.83% | 7만 |
|---|
| 2025.10.30 | ₩6,605 | ₩7,695 | ₩6,413 | ₩7,450 | +12.78% | 13.8만 |
|---|
| 2025.10.29 | ₩6,584 | ₩6,659 | ₩6,413 | ₩6,466 | -1.79% | 6.5천 |
|---|
| 2025.10.28 | ₩6,937 | ₩6,937 | ₩6,424 | ₩6,605 | -4.78% | 3.2만 |
|---|
| 2025.10.27 | ₩6,541 | ₩7,268 | ₩6,541 | ₩6,680 | +2.12% | 2.7만 |
|---|
| 2025.10.24 | ₩6,349 | ₩6,680 | ₩6,199 | ₩6,520 | +2.69% | 2.4만 |
|---|
| 2025.10.23 | ₩5,943 | ₩6,520 | ₩5,772 | ₩6,413 | +7.91% | 4.9만 |
|---|
| 2025.10.22 | ₩6,156 | ₩6,156 | ₩5,889 | ₩5,996 | -2.60% | 1.3만 |
|---|
| 2025.10.21 | ₩5,814 | ₩6,082 | ₩5,804 | ₩5,985 | +2.94% | 2만 |
|---|
| 2025.10.20 | ₩5,729 | ₩6,082 | ₩5,718 | ₩5,900 | +2.99% | 1.3만 |
|---|
| 2025.10.17 | ₩5,739 | ₩5,878 | ₩5,654 | ₩5,718 | -0.37% | 1.3만 |
|---|
| 2025.10.16 | ₩5,697 | ₩6,082 | ₩5,547 | ₩5,921 | +3.94% | 2.6만 |
|---|
| 2025.10.15 | ₩5,772 | ₩5,985 | ₩5,568 | ₩5,729 | -0.74% | 2.6만 |
|---|
| 2025.10.14 | ₩5,472 | ₩5,772 | ₩5,301 | ₩5,718 | +4.49% | 2.3만 |
|---|
| 2025.10.13 | ₩5,355 | ₩5,697 | ₩5,237 | ₩5,643 | +5.39% | 2.5만 |
|---|
| 2025.10.10 | ₩5,878 | ₩6,028 | ₩5,344 | ₩5,462 | -7.09% | 4.6만 |
|---|