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 | ₩22,823 | ₩23,050 | ₩22,689 | ₩22,783 | -0.18% | 6.9천 |
| 2026.10.08 | ₩22,421 | ₩22,809 | ₩22,421 | ₩22,742 | +1.43% | 7.9천 |
| 2026.10.07 | ₩22,635 | ₩22,809 | ₩22,488 | ₩22,662 | +0.12% | 7.5천 |
| 2026.10.06 | ₩22,582 | ₩22,863 | ₩22,488 | ₩22,863 | +1.24% | 1.9천 |
| 2026.10.05 | ₩22,736 | ₩22,916 | ₩22,515 | ₩22,622 | -0.50% | 4.6천 |
| 2026.10.02 | ₩22,341 | ₩23,050 | ₩22,341 | ₩22,863 | +2.34% | 7.9천 |
| 2026.10.01 | ₩22,970 | ₩22,970 | ₩22,435 | ₩22,435 | -2.33% | 7.1천 |
| 2026.09.30 | ₩23,077 | ₩23,077 | ₩22,655 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,024 |
| -0.23% |
| 6천 |
| 2026.09.29 | ₩22,622 | ₩23,077 | ₩22,234 | ₩23,050 | +1.89% | 1.7만 |
|---|
| 2026.09.28 | ₩22,153 | ₩22,823 | ₩22,153 | ₩22,823 | +3.02% | 1.6만 |
|---|
| 2026.09.25 | ₩22,488 | ₩22,850 | ₩22,247 | ₩22,247 | -1.07% | 7천 |
|---|
| 2026.09.24 | ₩22,408 | ₩22,421 | ₩22,234 | ₩22,234 | -0.78% | 6.8천 |
|---|
| 2026.09.23 | ₩22,301 | ₩22,568 | ₩22,234 | ₩22,568 | +1.20% | 5.3천 |
|---|
| 2026.09.22 | ₩22,555 | ₩22,903 | ₩22,381 | ₩22,649 | +0.42% | 7.6천 |
|---|
| 2026.09.21 | ₩22,941 | ₩22,941 | ₩22,234 | ₩22,662 | -1.21% | 7.9천 |
|---|
| 2026.09.18 | ₩22,970 | ₩23,024 | ₩22,649 | ₩23,010 | +0.17% | 1.6만 |
|---|
| 2026.09.17 | ₩22,997 | ₩22,997 | ₩22,930 | ₩22,970 | -0.12% | 4.3천 |
|---|
| 2026.09.16 | ₩23,077 | ₩23,077 | ₩22,368 | ₩22,876 | -0.87% | 1.8만 |
|---|
| 2026.09.15 | ₩22,073 | ₩23,050 | ₩22,020 | ₩23,050 | +4.43% | 2.2만 |
|---|
| 2026.09.14 | ₩22,729 | ₩22,729 | ₩22,087 | ₩22,100 | -2.77% | 1.4만 |
|---|
| 2026.09.11 | ₩22,421 | ₩22,589 | ₩22,354 | ₩22,589 | +0.75% | 6.6천 |
|---|
| 2026.09.10 | ₩22,488 | ₩22,836 | ₩22,368 | ₩22,421 | -0.30% | 6.1천 |
|---|
| 2026.09.09 | ₩22,113 | ₩22,823 | ₩22,087 | ₩22,716 | +2.72% | 9천 |
|---|
| 2026.09.08 | ₩22,716 | ₩22,716 | ₩22,234 | ₩22,234 | -2.12% | 7천 |
|---|
| 2026.09.04 | ₩22,421 | ₩22,769 | ₩22,421 | ₩22,655 | +1.04% | 4.2천 |
|---|
| 2026.09.03 | ₩22,301 | ₩22,876 | ₩22,301 | ₩22,589 | +1.29% | 2.5천 |
|---|
| 2026.09.02 | ₩22,287 | ₩23,104 | ₩22,287 | ₩22,676 | +1.74% | 3만 |
|---|
| 2026.09.01 | ₩22,823 | ₩22,823 | ₩22,314 | ₩22,341 | -2.11% | 1.1만 |
|---|
| 2026.08.31 | ₩22,328 | ₩22,819 | ₩22,087 | ₩22,475 | +0.66% | 1.4만 |
|---|
| 2026.08.28 | ₩22,100 | ₩22,916 | ₩22,100 | ₩22,502 | +1.82% | 5.8천 |
|---|
| 2026.08.27 | ₩22,997 | ₩23,064 | ₩22,435 | ₩22,435 | -2.44% | 5.9천 |
|---|
| 2026.08.26 | ₩22,689 | ₩22,796 | ₩22,421 | ₩22,595 | -0.41% | 3.7천 |
|---|
| 2026.08.25 | ₩22,502 | ₩22,796 | ₩22,274 | ₩22,602 | +0.45% | 7.4천 |
|---|
| 2026.08.24 | ₩22,140 | ₩22,568 | ₩22,140 | ₩22,488 | +1.57% | 6.7천 |
|---|
| 2026.08.21 | ₩22,435 | ₩22,689 | ₩22,153 | ₩22,528 | +0.42% | 6.9천 |
|---|
| 2026.08.20 | ₩22,461 | ₩22,729 | ₩22,100 | ₩22,220 | -1.07% | 1.5만 |
|---|
| 2026.08.19 | ₩22,916 | ₩23,024 | ₩22,568 | ₩22,756 | -0.70% | 1.8만 |
|---|
| 2026.08.18 | ₩22,582 | ₩22,937 | ₩22,394 | ₩22,448 | -0.59% | 1만 |
|---|
| 2026.08.17 | ₩22,756 | ₩23,144 | ₩22,301 | ₩22,756 | 0.00% | 1.7만 |
|---|
| 2026.08.14 | ₩22,769 | ₩23,064 | ₩22,314 | ₩22,742 | -0.12% | 1.3만 |
|---|
| 2026.08.13 | ₩22,421 | ₩23,224 | ₩22,421 | ₩22,702 | +1.25% | 7.4만 |
|---|
| 2026.08.12 | ₩21,939 | ₩22,488 | ₩21,859 | ₩22,207 | +1.22% | 1.8만 |
|---|
| 2026.08.11 | ₩22,502 | ₩22,502 | ₩21,872 | ₩21,926 | -2.56% | 8.8천 |
|---|
| 2026.08.10 | ₩21,752 | ₩22,729 | ₩21,725 | ₩22,234 | +2.22% | 2.3만 |
|---|
| 2026.08.07 | ₩21,570 | ₩22,100 | ₩21,444 | ₩21,631 | +0.29% | 1.2만 |
|---|
| 2026.08.06 | ₩21,792 | ₩22,287 | ₩21,350 | ₩21,672 | -0.55% | 2.7만 |
|---|
| 2026.08.05 | ₩21,551 | ₩21,765 | ₩21,377 | ₩21,605 | +0.25% | 3.4만 |
|---|
| 2026.08.04 | ₩21,297 | ₩21,591 | ₩21,216 | ₩21,364 | +0.31% | 4.5만 |
|---|
| 2026.08.03 | ₩21,725 | ₩21,725 | ₩21,257 | ₩21,350 | -1.73% | 2만 |
|---|
| 2026.07.31 | ₩21,297 | ₩21,498 | ₩21,230 | ₩21,324 | +0.13% | 1.8만 |
|---|
| 2026.07.30 | ₩21,297 | ₩21,792 | ₩21,283 | ₩21,511 | +1.01% | 1.2만 |
|---|
| 2026.07.29 | ₩21,685 | ₩21,685 | ₩21,344 | ₩21,364 | -1.48% | 1.6만 |
|---|
| 2026.07.28 | ₩21,665 | ₩21,779 | ₩21,283 | ₩21,625 | -0.19% | 2.5만 |
|---|
| 2026.07.27 | ₩22,046 | ₩22,060 | ₩21,498 | ₩21,832 | -0.97% | 1.6만 |
|---|
| 2026.07.24 | ₩22,033 | ₩22,274 | ₩21,417 | ₩21,832 | -0.91% | 4.2만 |
|---|
| 2026.07.23 | ₩22,046 | ₩22,729 | ₩21,939 | ₩21,939 | -0.49% | 3.1만 |
|---|
| 2026.07.22 | ₩22,662 | ₩22,662 | ₩22,073 | ₩22,247 | -1.83% | 3.6만 |
|---|
| 2026.07.21 | ₩22,408 | ₩22,702 | ₩21,779 | ₩22,635 | +1.02% | 2.6만 |
|---|
| 2026.07.20 | ₩22,073 | ₩22,876 | ₩21,702 | ₩22,368 | +1.33% | 5.2만 |
|---|
| 2026.07.17 | ₩21,230 | ₩21,979 | ₩21,216 | ₩21,979 | +3.53% | 4.8만 |
|---|
| 2026.07.16 | ₩21,712 | ₩22,087 | ₩21,056 | ₩21,364 | -1.60% | 5.3만 |
|---|
| 2026.07.15 | ₩21,571 | ₩21,819 | ₩21,337 | ₩21,591 | +0.09% | 5만 |
|---|
| 2026.07.14 | ₩21,417 | ₩21,953 | ₩21,170 | ₩21,431 | +0.06% | 14만 |
|---|
| 2026.07.13 | ₩21,444 | ₩21,618 | ₩21,083 | ₩21,270 | -0.81% | 12.5만 |
|---|
| 2026.07.10 | ₩21,083 | ₩21,337 | ₩20,969 | ₩21,056 | -0.13% | 2.7만 |
|---|
| 2026.07.09 | ₩20,989 | ₩21,364 | ₩20,909 | ₩21,190 | +0.96% | 6.2만 |
|---|
| 2026.07.08 | ₩20,909 | ₩21,069 | ₩20,909 | ₩20,989 | +0.38% | 1.9만 |
|---|
| 2026.07.07 | ₩21,230 | ₩21,230 | ₩20,895 | ₩20,976 | -1.20% | 1.4만 |
|---|
| 2026.07.06 | ₩21,056 | ₩21,350 | ₩21,016 | ₩21,042 | -0.06% | 1.9만 |
|---|
| 2026.07.02 | ₩21,096 | ₩21,404 | ₩21,016 | ₩21,170 | +0.35% | 1.5만 |
|---|
| 2026.07.01 | ₩21,752 | ₩21,752 | ₩21,136 | ₩21,337 | -1.91% | 2만 |
|---|
| 2026.06.30 | ₩21,645 | ₩21,712 | ₩21,243 | ₩21,417 | -1.05% | 2.6만 |
|---|
| 2026.06.29 | ₩21,417 | ₩21,961 | ₩21,391 | ₩21,498 | +0.37% | 3.1만 |
|---|
| 2026.06.26 | ₩21,216 | ₩22,087 | ₩20,989 | ₩21,417 | +0.95% | 9.3만 |
|---|
| 2026.06.25 | ₩21,163 | ₩21,712 | ₩20,868 | ₩21,029 | -0.63% | 5.1만 |
|---|
| 2026.06.24 | ₩21,210 | ₩21,324 | ₩20,909 | ₩21,310 | +0.47% | 4.3만 |
|---|
| 2026.06.23 | ₩21,150 | ₩21,297 | ₩20,922 | ₩21,016 | -0.63% | 6.2만 |
|---|
| 2026.06.22 | ₩21,672 | ₩21,672 | ₩21,150 | ₩21,324 | -1.61% | 8.7만 |
|---|
| 2026.06.18 | ₩21,444 | ₩21,725 | ₩21,136 | ₩21,377 | -0.31% | 2.9만 |
|---|
| 2026.06.17 | ₩21,498 | ₩21,618 | ₩21,096 | ₩21,310 | -0.87% | 3.7만 |
|---|
| 2026.06.16 | ₩21,190 | ₩21,411 | ₩21,109 | ₩21,283 | +0.44% | 2만 |
|---|
| 2026.06.15 | ₩21,230 | ₩22,020 | ₩21,203 | ₩21,283 | +0.25% | 13.9만 |
|---|
| 2026.06.12 | ₩21,457 | ₩21,752 | ₩21,283 | ₩21,310 | -0.69% | 5.2만 |
|---|
| 2026.06.11 | ₩21,096 | ₩21,638 | ₩21,096 | ₩21,310 | +1.02% | 2.6만 |
|---|
| 2026.06.10 | ₩21,109 | ₩21,822 | ₩21,109 | ₩21,337 | +1.08% | 1.4만 |
|---|
| 2026.06.09 | ₩21,551 | ₩22,087 | ₩21,150 | ₩21,297 | -1.18% | 2.4만 |
|---|
| 2026.06.08 | ₩21,391 | ₩21,979 | ₩21,283 | ₩21,297 | -0.44% | 2.2만 |
|---|
| 2026.06.05 | ₩21,551 | ₩21,589 | ₩21,216 | ₩21,350 | -0.93% | 3.5만 |
|---|
| 2026.06.04 | ₩21,698 | ₩22,180 | ₩21,484 | ₩21,685 | -0.06% | 3.4만 |
|---|
| 2026.06.03 | ₩21,631 | ₩21,752 | ₩21,223 | ₩21,511 | -0.56% | 5.5만 |
|---|
| 2026.06.02 | ₩22,274 | ₩23,024 | ₩21,150 | ₩21,725 | -2.46% | 18.4만 |
|---|
| 2026.06.01 | ₩22,488 | ₩23,524 | ₩21,966 | ₩22,582 | +0.42% | 45.2만 |
|---|
| 2026.05.29 | ₩19,409 | ₩19,717 | ₩19,021 | ₩19,356 | -0.28% | 4.6만 |
|---|
| 2026.05.28 | ₩19,423 | ₩19,664 | ₩19,222 | ₩19,436 | +0.07% | 2.1만 |
|---|
| 2026.05.27 | ₩19,583 | ₩20,279 | ₩19,409 | ₩19,450 | -0.68% | 1.8만 |
|---|
| 2026.05.26 | ₩21,069 | ₩21,233 | ₩19,637 | ₩19,677 | -6.61% | 3.6만 |
|---|
| 2026.05.22 | ₩21,216 | ₩21,417 | ₩20,689 | ₩21,257 | +0.19% | 6.5만 |
|---|
| 2026.05.21 | ₩19,650 | ₩21,083 | ₩18,968 | ₩20,587 | +4.77% | 6.9만 |
|---|
| 2026.05.20 | ₩19,075 | ₩19,691 | ₩18,807 | ₩19,516 | +2.32% | 4.4만 |
|---|
| 2026.05.19 | ₩18,981 | ₩19,128 | ₩18,472 | ₩18,994 | +0.07% | 9만 |
|---|
| 2026.05.18 | ₩19,369 | ₩19,369 | ₩18,579 | ₩18,874 | -2.56% | 5.8만 |
|---|
| 2026.05.15 | ₩18,954 | ₩19,409 | ₩18,472 | ₩19,142 | +0.99% | 5.4만 |
|---|
| 2026.05.14 | ₩19,249 | ₩19,289 | ₩18,673 | ₩19,021 | -1.18% | 4.2만 |
|---|
| 2026.05.13 | ₩18,807 | ₩19,209 | ₩18,218 | ₩19,209 | +2.14% | 15.1만 |
|---|
| 2026.05.12 | ₩18,740 | ₩19,061 | ₩18,312 | ₩18,780 | +0.21% | 8.8만 |
|---|
| 2026.05.11 | ₩19,035 | ₩19,337 | ₩18,392 | ₩18,740 | -1.55% | 17.7만 |
|---|
| 2026.05.08 | ₩19,543 | ₩19,640 | ₩18,874 | ₩19,249 | -1.51% | 8.9만 |
|---|
| 2026.05.07 | ₩20,279 | ₩20,279 | ₩19,249 | ₩19,624 | -3.23% | 13만 |
|---|
| 2026.05.06 | ₩18,807 | ₩19,530 | ₩18,553 | ₩19,490 | +3.63% | 23.9만 |
|---|
| 2026.05.05 | ₩19,409 | ₩20,494 | ₩18,566 | ₩19,115 | -1.52% | 50.6만 |
|---|
| 2026.05.04 | ₩18,767 | ₩19,543 | ₩17,723 | ₩18,901 | +0.71% | 1066.4만 |
|---|
| 2026.05.01 | ₩12,221 | ₩12,596 | ₩11,980 | ₩12,596 | +3.07% | 7.1만 |
|---|
| 2026.04.30 | ₩11,913 | ₩12,261 | ₩11,646 | ₩12,020 | +0.90% | 10.7만 |
|---|
| 2026.04.29 | ₩11,726 | ₩12,181 | ₩11,378 | ₩11,887 | +1.37% | 14.8만 |
|---|
| 2026.04.28 | ₩11,766 | ₩12,134 | ₩11,619 | ₩11,780 | +0.11% | 7.4만 |
|---|
| 2026.04.27 | ₩11,833 | ₩12,368 | ₩11,605 | ₩11,753 | -0.68% | 9.6만 |
|---|
| 2026.04.24 | ₩11,378 | ₩11,592 | ₩11,217 | ₩11,552 | +1.53% | 3.3만 |
|---|
| 2026.04.23 | ₩11,378 | ₩11,786 | ₩11,237 | ₩11,378 | 0.00% | 1.7만 |
|---|
| 2026.04.22 | ₩11,097 | ₩11,498 | ₩11,097 | ₩11,445 | +3.14% | 2.3만 |
|---|
| 2026.04.21 | ₩11,057 | ₩11,338 | ₩10,976 | ₩11,097 | +0.36% | 2.2만 |
|---|
| 2026.04.20 | ₩10,909 | ₩11,177 | ₩10,909 | ₩11,097 | +1.72% | 2.1만 |
|---|
| 2026.04.17 | ₩11,057 | ₩11,077 | ₩10,856 | ₩11,003 | -0.48% | 3.3만 |
|---|
| 2026.04.16 | ₩11,030 | ₩11,244 | ₩10,642 | ₩11,150 | +1.09% | 3.6만 |
|---|
| 2026.04.15 | ₩11,057 | ₩11,191 | ₩10,936 | ₩11,083 | +0.24% | 9.4만 |
|---|
| 2026.04.14 | ₩11,137 | ₩11,358 | ₩10,996 | ₩11,043 | -0.84% | 4만 |
|---|
| 2026.04.13 | ₩11,231 | ₩11,331 | ₩10,829 | ₩11,110 | -1.07% | 5.7만 |
|---|
| 2026.04.10 | ₩10,950 | ₩11,365 | ₩10,709 | ₩11,298 | +3.18% | 2.9만 |
|---|
| 2026.04.09 | ₩10,923 | ₩11,083 | ₩10,816 | ₩10,990 | +0.61% | 4만 |
|---|
| 2026.04.08 | ₩10,829 | ₩11,244 | ₩10,709 | ₩11,003 | +1.61% | 11.7만 |
|---|
| 2026.04.07 | ₩10,829 | ₩11,264 | ₩10,735 | ₩10,776 | -0.49% | 14.6만 |
|---|
| 2026.04.06 | ₩11,124 | ₩11,378 | ₩10,709 | ₩10,869 | -2.29% | 12.3만 |
|---|
| 2026.04.02 | ₩11,030 | ₩11,311 | ₩10,976 | ₩11,284 | +2.31% | 1.5만 |
|---|
| 2026.04.01 | ₩12,034 | ₩12,375 | ₩10,883 | ₩11,244 | -6.56% | 3.2만 |
|---|
| 2026.03.31 | ₩11,244 | ₩12,087 | ₩10,842 | ₩12,007 | +6.79% | 15.4만 |
|---|
| 2026.03.30 | ₩11,177 | ₩11,204 | ₩10,575 | ₩10,762 | -3.71% | 5.8만 |
|---|
| 2026.03.27 | ₩11,217 | ₩11,646 | ₩10,762 | ₩11,003 | -1.91% | 6.4만 |
|---|
| 2026.03.26 | ₩11,284 | ₩11,659 | ₩11,164 | ₩11,298 | +0.12% | 7.5만 |
|---|
| 2026.03.25 | ₩11,699 | ₩12,047 | ₩11,351 | ₩11,545 | -1.32% | 5.7만 |
|---|
| 2026.03.24 | ₩12,047 | ₩12,221 | ₩11,552 | ₩11,605 | -3.67% | 10만 |
|---|
| 2026.03.23 | ₩11,873 | ₩12,462 | ₩11,780 | ₩12,194 | +2.71% | 8.7만 |
|---|
| 2026.03.20 | ₩12,047 | ₩12,676 | ₩11,873 | ₩11,873 | -1.44% | 14.6만 |
|---|
| 2026.03.19 | ₩12,194 | ₩12,717 | ₩12,047 | ₩12,168 | -0.22% | 14만 |
|---|
| 2026.03.18 | ₩12,783 | ₩13,172 | ₩12,181 | ₩12,529 | -1.99% | 9.1만 |
|---|
| 2026.03.17 | ₩12,342 | ₩13,145 | ₩11,940 | ₩12,917 | +4.66% | 23.4만 |
|---|
| 2026.03.16 | ₩12,837 | ₩13,312 | ₩11,860 | ₩12,596 | -1.88% | 12.4만 |
|---|
| 2026.03.13 | ₩12,824 | ₩13,332 | ₩12,449 | ₩12,717 | -0.84% | 9.9만 |
|---|
| 2026.03.12 | ₩13,105 | ₩13,580 | ₩12,422 | ₩12,850 | -1.94% | 8만 |
|---|
| 2026.03.11 | ₩13,292 | ₩13,640 | ₩12,837 | ₩13,359 | +0.50% | 9.2만 |
|---|
| 2026.03.10 | ₩14,457 | ₩14,872 | ₩13,051 | ₩13,386 | -7.41% | 12.3만 |
|---|
| 2026.03.09 | ₩14,457 | ₩15,113 | ₩14,283 | ₩14,410 | -0.32% | 18.2만 |
|---|
| 2026.03.06 | ₩14,109 | ₩14,845 | ₩14,068 | ₩14,604 | +3.51% | 13.8만 |
|---|
| 2026.03.05 | ₩14,042 | ₩14,657 | ₩13,854 | ₩14,457 | +2.96% | 21만 |
|---|
| 2026.03.04 | ₩14,256 | ₩15,313 | ₩14,055 | ₩14,062 | -1.36% | 26.6만 |
|---|
| 2026.03.03 | ₩14,443 | ₩15,380 | ₩13,787 | ₩14,329 | -0.79% | 48.3만 |
|---|
| 2026.03.02 | ₩12,877 | ₩14,992 | ₩12,516 | ₩14,684 | +14.03% | 367.6만 |
|---|
| 2026.02.27 | ₩9,076 | ₩10,414 | ₩8,915 | ₩10,093 | +11.21% | 10.4만 |
|---|
| 2026.02.26 | ₩7,764 | ₩9,116 | ₩7,764 | ₩9,102 | +17.24% | 14.7만 |
|---|
| 2026.02.25 | ₩7,764 | ₩8,286 | ₩7,683 | ₩7,791 | +0.34% | 14.4만 |
|---|
| 2026.02.24 | ₩7,295 | ₩8,259 | ₩6,800 | ₩7,804 | +6.97% | 6.8만 |
|---|
| 2026.02.23 | ₩6,773 | ₩7,530 | ₩6,773 | ₩7,362 | +8.70% | 11.3만 |
|---|
| 2026.02.20 | ₩6,425 | ₩7,295 | ₩6,425 | ₩6,773 | +5.42% | 11만 |
|---|
| 2026.02.19 | ₩5,890 | ₩6,639 | ₩5,871 | ₩6,358 | +7.95% | 5.3만 |
|---|
| 2026.02.18 | ₩5,756 | ₩6,044 | ₩5,689 | ₩5,957 | +3.49% | 4만 |
|---|
| 2026.02.17 | ₩6,345 | ₩6,602 | ₩4,913 | ₩5,796 | -8.65% | 17.4만 |
|---|
| 2026.02.13 | ₩6,318 | ₩6,666 | ₩6,318 | ₩6,452 | +2.12% | 6.2천 |
|---|
| 2026.02.12 | ₩6,291 | ₩6,546 | ₩6,291 | ₩6,385 | +1.49% | 2.1만 |
|---|
| 2026.02.11 | ₩6,385 | ₩6,532 | ₩6,291 | ₩6,372 | -0.21% | 6.9천 |
|---|
| 2026.02.10 | ₩6,291 | ₩6,693 | ₩6,291 | ₩6,425 | +2.13% | 7.2천 |
|---|
| 2026.02.09 | ₩6,144 | ₩6,566 | ₩6,024 | ₩6,291 | +2.40% | 3.4만 |
|---|
| 2026.02.06 | ₩6,291 | ₩7,188 | ₩5,903 | ₩6,358 | +1.06% | 8.3만 |
|---|
| 2026.02.05 | ₩6,157 | ₩6,522 | ₩6,050 | ₩6,222 | +1.04% | 1.6만 |
|---|
| 2026.02.04 | ₩6,425 | ₩6,425 | ₩5,986 | ₩6,157 | -4.17% | 3.9만 |
|---|
| 2026.02.03 | ₩7,068 | ₩7,068 | ₩6,532 | ₩6,704 | -5.15% | 3.4만 |
|---|
| 2026.02.02 | ₩7,282 | ₩7,282 | ₩6,971 | ₩7,025 | -3.53% | 6.1천 |
|---|
| 2026.01.30 | ₩7,068 | ₩7,539 | ₩6,554 | ₩6,875 | -2.73% | 2.3만 |
|---|
| 2026.01.29 | ₩7,025 | ₩7,550 | ₩6,736 | ₩7,153 | +1.83% | 2.3만 |
|---|
| 2026.01.28 | ₩6,704 | ₩7,175 | ₩6,639 | ₩6,886 | +2.72% | 1.2만 |
|---|
| 2026.01.27 | ₩6,982 | ₩7,496 | ₩6,468 | ₩6,854 | -1.84% | 8.9천 |
|---|
| 2026.01.26 | ₩7,421 | ₩7,496 | ₩7,078 | ₩7,089 | -4.47% | 9.3천 |
|---|
| 2026.01.23 | ₩7,603 | ₩7,764 | ₩6,254 | ₩7,196 | -5.35% | 1.3만 |
|---|
| 2026.01.22 | ₩7,239 | ₩7,764 | ₩7,111 | ₩7,207 | -0.44% | 2만 |
|---|
| 2026.01.21 | ₩6,821 | ₩7,325 | ₩6,425 | ₩7,325 | +7.38% | 3.9만 |
|---|
| 2026.01.20 | ₩6,854 | ₩6,918 | ₩6,168 | ₩6,586 | -3.91% | 4만 |
|---|
| 2026.01.16 | ₩7,260 | ₩7,303 | ₩6,832 | ₩7,036 | -3.10% | 2.5만 |
|---|
| 2026.01.15 | ₩7,485 | ₩7,603 | ₩7,175 | ₩7,239 | -3.29% | 1.5만 |
|---|
| 2026.01.14 | ₩7,700 | ₩7,924 | ₩7,175 | ₩7,335 | -4.73% | 2만 |
|---|
| 2026.01.13 | ₩7,817 | ₩7,828 | ₩7,421 | ₩7,550 | -3.42% | 9.3천 |
|---|
| 2026.01.12 | ₩7,453 | ₩8,031 | ₩7,389 | ₩7,774 | +4.31% | 1.9만 |
|---|
| 2026.01.09 | ₩7,817 | ₩7,817 | ₩7,550 | ₩7,603 | -2.74% | 5.7천 |
|---|
| 2026.01.08 | ₩7,657 | ₩7,914 | ₩7,517 | ₩7,903 | +3.22% | 1.9만 |
|---|
| 2026.01.07 | ₩7,239 | ₩7,924 | ₩7,239 | ₩7,667 | +5.92% | 1.7만 |
|---|
| 2026.01.06 | ₩7,325 | ₩7,753 | ₩7,239 | ₩7,271 | -0.73% | 1.2만 |
|---|
| 2026.01.05 | ₩7,603 | ₩7,603 | ₩7,121 | ₩7,271 | -4.37% | 2.5만 |
|---|
| 2026.01.02 | ₩7,389 | ₩7,657 | ₩7,346 | ₩7,571 | +2.46% | 7천 |
|---|
| 2025.12.31 | ₩6,971 | ₩7,378 | ₩6,971 | ₩7,346 | +5.38% | 2.2만 |
|---|
| 2025.12.30 | ₩7,368 | ₩7,475 | ₩7,078 | ₩7,260 | -1.45% | 1.8만 |
|---|
| 2025.12.29 | ₩7,036 | ₩7,550 | ₩7,036 | ₩7,539 | +7.15% | 2.2만 |
|---|
| 2025.12.26 | ₩7,678 | ₩7,742 | ₩6,864 | ₩7,368 | -4.04% | 4.2만 |
|---|
| 2025.12.24 | ₩8,106 | ₩8,106 | ₩7,496 | ₩7,839 | -3.30% | 1.7만 |
|---|
| 2025.12.23 | ₩8,342 | ₩8,342 | ₩7,764 | ₩8,085 | -3.08% | 2.8만 |
|---|
| 2025.12.22 | ₩8,460 | ₩8,556 | ₩7,817 | ₩8,396 | -0.76% | 1.8만 |
|---|
| 2025.12.19 | ₩8,321 | ₩8,460 | ₩8,139 | ₩8,406 | +1.03% | 2.1만 |
|---|
| 2025.12.18 | ₩7,924 | ₩8,513 | ₩7,871 | ₩8,331 | +5.14% | 3.6만 |
|---|
| 2025.12.17 | ₩8,353 | ₩8,567 | ₩7,603 | ₩7,689 | -7.95% | 6.5만 |
|---|
| 2025.12.16 | ₩8,246 | ₩8,246 | ₩7,710 | ₩8,224 | -0.26% | 1.8만 |
|---|
| 2025.12.15 | ₩7,817 | ₩8,353 | ₩7,764 | ₩8,235 | +5.34% | 2.2만 |
|---|
| 2025.12.12 | ₩7,946 | ₩7,946 | ₩7,721 | ₩7,839 | -1.35% | 5.1천 |
|---|
| 2025.12.11 | ₩7,935 | ₩8,246 | ₩7,753 | ₩7,946 | +0.13% | 2.1만 |
|---|
| 2025.12.10 | ₩7,764 | ₩8,567 | ₩7,742 | ₩8,246 | +6.21% | 5.2만 |
|---|
| 2025.12.09 | ₩7,239 | ₩7,817 | ₩7,228 | ₩7,742 | +6.95% | 4.3만 |
|---|
| 2025.12.08 | ₩6,746 | ₩7,303 | ₩6,746 | ₩7,271 | +7.78% | 2.9만 |
|---|
| 2025.12.05 | ₩7,121 | ₩7,303 | ₩6,864 | ₩7,089 | -0.45% | 7.4천 |
|---|
| 2025.12.04 | ₩7,068 | ₩7,303 | ₩6,961 | ₩7,143 | +1.06% | 5.2천 |
|---|
| 2025.12.03 | ₩7,068 | ₩7,175 | ₩6,907 | ₩7,068 | 0.00% | 7.8천 |
|---|
| 2025.12.02 | ₩6,961 | ₩7,036 | ₩6,918 | ₩6,961 | 0.00% | 1.1만 |
|---|
| 2025.12.01 | ₩6,971 | ₩7,100 | ₩6,832 | ₩6,939 | -0.46% | 9.8천 |
|---|
| 2025.11.28 | ₩6,832 | ₩7,175 | ₩6,832 | ₩6,971 | +2.04% | 6.7천 |
|---|
| 2025.11.26 | ₩6,864 | ₩7,260 | ₩6,864 | ₩6,886 | +0.31% | 2만 |
|---|
| 2025.11.25 | ₩6,854 | ₩7,057 | ₩6,650 | ₩6,950 | +1.41% | 1.3만 |
|---|
| 2025.11.24 | ₩6,746 | ₩7,068 | ₩6,564 | ₩6,811 | +0.95% | 6.7만 |
|---|
| 2025.11.21 | ₩6,532 | ₩6,961 | ₩6,511 | ₩6,714 | +2.79% | 2.6만 |
|---|
| 2025.11.20 | ₩6,746 | ₩6,854 | ₩6,318 | ₩6,532 | -3.17% | 4.9만 |
|---|
| 2025.11.19 | ₩6,639 | ₩6,746 | ₩6,436 | ₩6,682 | +0.65% | 1.2만 |
|---|
| 2025.11.18 | ₩6,532 | ₩6,746 | ₩6,425 | ₩6,704 | +2.62% | 9천 |
|---|
| 2025.11.17 | ₩6,854 | ₩7,057 | ₩6,340 | ₩6,607 | -3.59% | 3.2만 |
|---|
| 2025.11.14 | ₩6,939 | ₩6,939 | ₩6,746 | ₩6,854 | -1.23% | 1.7만 |
|---|
| 2025.11.13 | ₩6,768 | ₩7,464 | ₩6,639 | ₩7,025 | +3.80% | 5만 |
|---|
| 2025.11.12 | ₩7,325 | ₩7,678 | ₩7,143 | ₩7,475 | +2.05% | 1.6만 |
|---|
| 2025.11.11 | ₩6,961 | ₩7,710 | ₩6,800 | ₩7,550 | +8.46% | 2.2만 |
|---|
| 2025.11.10 | ₩6,757 | ₩7,089 | ₩6,704 | ₩6,961 | +3.01% | 1.4만 |
|---|
| 2025.11.07 | ₩6,639 | ₩6,854 | ₩6,489 | ₩6,693 | +0.81% | 3.9만 |
|---|
| 2025.11.06 | ₩6,693 | ₩6,993 | ₩6,543 | ₩6,843 | +2.24% | 1.8만 |
|---|
| 2025.11.05 | ₩6,682 | ₩6,811 | ₩6,554 | ₩6,693 | +0.16% | 1.2만 |
|---|
| 2025.11.04 | ₩7,068 | ₩7,196 | ₩6,629 | ₩6,746 | -4.55% | 4만 |
|---|
| 2025.11.03 | ₩7,464 | ₩7,582 | ₩6,907 | ₩7,153 | -4.16% | 4.1만 |
|---|
| 2025.10.31 | ₩7,603 | ₩7,657 | ₩7,078 | ₩7,464 | -1.83% | 7만 |
|---|
| 2025.10.30 | ₩6,618 | ₩7,710 | ₩6,425 | ₩7,464 | +12.78% | 13.8만 |
|---|
| 2025.10.29 | ₩6,597 | ₩6,671 | ₩6,425 | ₩6,479 | -1.79% | 6.5천 |
|---|
| 2025.10.28 | ₩6,950 | ₩6,950 | ₩6,436 | ₩6,618 | -4.78% | 3.2만 |
|---|
| 2025.10.27 | ₩6,554 | ₩7,282 | ₩6,554 | ₩6,693 | +2.12% | 2.7만 |
|---|
| 2025.10.24 | ₩6,361 | ₩6,693 | ₩6,211 | ₩6,532 | +2.69% | 2.4만 |
|---|
| 2025.10.23 | ₩5,954 | ₩6,532 | ₩5,783 | ₩6,425 | +7.91% | 4.9만 |
|---|
| 2025.10.22 | ₩6,168 | ₩6,168 | ₩5,900 | ₩6,008 | -2.60% | 1.3만 |
|---|
| 2025.10.21 | ₩5,826 | ₩6,093 | ₩5,815 | ₩5,997 | +2.94% | 2만 |
|---|
| 2025.10.20 | ₩5,740 | ₩6,093 | ₩5,729 | ₩5,911 | +2.99% | 1.3만 |
|---|
| 2025.10.17 | ₩5,751 | ₩5,890 | ₩5,665 | ₩5,729 | -0.37% | 1.3만 |
|---|
| 2025.10.16 | ₩5,708 | ₩6,093 | ₩5,558 | ₩5,933 | +3.94% | 2.6만 |
|---|
| 2025.10.15 | ₩5,783 | ₩5,997 | ₩5,579 | ₩5,740 | -0.74% | 2.6만 |
|---|
| 2025.10.14 | ₩5,483 | ₩5,783 | ₩5,311 | ₩5,729 | +4.49% | 2.3만 |
|---|
| 2025.10.13 | ₩5,365 | ₩5,708 | ₩5,247 | ₩5,654 | +5.39% | 2.5만 |
|---|
| 2025.10.10 | ₩5,890 | ₩6,040 | ₩5,354 | ₩5,472 | -7.09% | 4.6만 |
|---|