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 | ₩22,755 | ₩22,981 | ₩22,621 | ₩22,715 | -0.18% | 6.9천 |
| 2026.10.08 | ₩22,354 | ₩22,741 | ₩22,354 | ₩22,675 | +1.43% | 7.9천 |
| 2026.10.07 | ₩22,568 | ₩22,741 | ₩22,421 | ₩22,594 | +0.12% | 7.5천 |
| 2026.10.06 | ₩22,514 | ₩22,795 | ₩22,421 | ₩22,795 | +1.24% | 1.9천 |
| 2026.10.05 | ₩22,668 | ₩22,848 | ₩22,448 | ₩22,554 | -0.50% | 4.6천 |
| 2026.10.02 | ₩22,274 | ₩22,981 | ₩22,274 | ₩22,795 | +2.34% | 7.9천 |
| 2026.10.01 | ₩22,901 | ₩22,901 | ₩22,368 | ₩22,368 | -2.33% | 7.1천 |
| 2026.09.30 | ₩23,008 | ₩23,008 | ₩22,588 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,955 |
| -0.23% |
| 6천 |
| 2026.09.29 | ₩22,554 | ₩23,008 | ₩22,167 | ₩22,981 | +1.89% | 1.7만 |
|---|
| 2026.09.28 | ₩22,087 | ₩22,755 | ₩22,087 | ₩22,755 | +3.02% | 1.6만 |
|---|
| 2026.09.25 | ₩22,421 | ₩22,781 | ₩22,181 | ₩22,181 | -1.07% | 7천 |
|---|
| 2026.09.24 | ₩22,341 | ₩22,354 | ₩22,167 | ₩22,167 | -0.78% | 6.8천 |
|---|
| 2026.09.23 | ₩22,234 | ₩22,501 | ₩22,167 | ₩22,501 | +1.20% | 5.3천 |
|---|
| 2026.09.22 | ₩22,488 | ₩22,835 | ₩22,314 | ₩22,581 | +0.42% | 7.6천 |
|---|
| 2026.09.21 | ₩22,872 | ₩22,872 | ₩22,167 | ₩22,594 | -1.21% | 7.9천 |
|---|
| 2026.09.18 | ₩22,901 | ₩22,955 | ₩22,581 | ₩22,941 | +0.17% | 1.6만 |
|---|
| 2026.09.17 | ₩22,928 | ₩22,928 | ₩22,861 | ₩22,901 | -0.12% | 4.3천 |
|---|
| 2026.09.16 | ₩23,008 | ₩23,008 | ₩22,301 | ₩22,808 | -0.87% | 1.8만 |
|---|
| 2026.09.15 | ₩22,007 | ₩22,981 | ₩21,954 | ₩22,981 | +4.43% | 2.2만 |
|---|
| 2026.09.14 | ₩22,661 | ₩22,661 | ₩22,021 | ₩22,034 | -2.77% | 1.4만 |
|---|
| 2026.09.11 | ₩22,354 | ₩22,521 | ₩22,287 | ₩22,521 | +0.75% | 6.6천 |
|---|
| 2026.09.10 | ₩22,421 | ₩22,768 | ₩22,301 | ₩22,354 | -0.30% | 6.1천 |
|---|
| 2026.09.09 | ₩22,047 | ₩22,755 | ₩22,021 | ₩22,648 | +2.72% | 9천 |
|---|
| 2026.09.08 | ₩22,648 | ₩22,648 | ₩22,167 | ₩22,167 | -2.12% | 7천 |
|---|
| 2026.09.04 | ₩22,354 | ₩22,701 | ₩22,354 | ₩22,588 | +1.04% | 4.2천 |
|---|
| 2026.09.03 | ₩22,234 | ₩22,808 | ₩22,234 | ₩22,521 | +1.29% | 2.5천 |
|---|
| 2026.09.02 | ₩22,221 | ₩23,035 | ₩22,221 | ₩22,608 | +1.74% | 3만 |
|---|
| 2026.09.01 | ₩22,755 | ₩22,755 | ₩22,247 | ₩22,274 | -2.11% | 1.1만 |
|---|
| 2026.08.31 | ₩22,261 | ₩22,751 | ₩22,021 | ₩22,408 | +0.66% | 1.4만 |
|---|
| 2026.08.28 | ₩22,034 | ₩22,848 | ₩22,034 | ₩22,434 | +1.82% | 5.8천 |
|---|
| 2026.08.27 | ₩22,928 | ₩22,995 | ₩22,368 | ₩22,368 | -2.44% | 5.9천 |
|---|
| 2026.08.26 | ₩22,621 | ₩22,728 | ₩22,354 | ₩22,528 | -0.41% | 3.7천 |
|---|
| 2026.08.25 | ₩22,434 | ₩22,728 | ₩22,207 | ₩22,534 | +0.45% | 7.4천 |
|---|
| 2026.08.24 | ₩22,074 | ₩22,501 | ₩22,074 | ₩22,421 | +1.57% | 6.7천 |
|---|
| 2026.08.21 | ₩22,368 | ₩22,621 | ₩22,087 | ₩22,461 | +0.42% | 6.9천 |
|---|
| 2026.08.20 | ₩22,394 | ₩22,661 | ₩22,034 | ₩22,154 | -1.07% | 1.5만 |
|---|
| 2026.08.19 | ₩22,848 | ₩22,955 | ₩22,501 | ₩22,688 | -0.70% | 1.8만 |
|---|
| 2026.08.18 | ₩22,514 | ₩22,868 | ₩22,328 | ₩22,381 | -0.59% | 1만 |
|---|
| 2026.08.17 | ₩22,688 | ₩23,075 | ₩22,234 | ₩22,688 | 0.00% | 1.7만 |
|---|
| 2026.08.14 | ₩22,701 | ₩22,995 | ₩22,247 | ₩22,675 | -0.12% | 1.3만 |
|---|
| 2026.08.13 | ₩22,354 | ₩23,155 | ₩22,354 | ₩22,634 | +1.25% | 7.4만 |
|---|
| 2026.08.12 | ₩21,874 | ₩22,421 | ₩21,794 | ₩22,141 | +1.22% | 1.8만 |
|---|
| 2026.08.11 | ₩22,434 | ₩22,434 | ₩21,807 | ₩21,860 | -2.56% | 8.8천 |
|---|
| 2026.08.10 | ₩21,687 | ₩22,661 | ₩21,660 | ₩22,167 | +2.22% | 2.3만 |
|---|
| 2026.08.07 | ₩21,505 | ₩22,034 | ₩21,380 | ₩21,567 | +0.29% | 1.2만 |
|---|
| 2026.08.06 | ₩21,727 | ₩22,221 | ₩21,287 | ₩21,607 | -0.55% | 2.7만 |
|---|
| 2026.08.05 | ₩21,487 | ₩21,700 | ₩21,313 | ₩21,540 | +0.25% | 3.4만 |
|---|
| 2026.08.04 | ₩21,233 | ₩21,527 | ₩21,153 | ₩21,300 | +0.31% | 4.5만 |
|---|
| 2026.08.03 | ₩21,660 | ₩21,660 | ₩21,193 | ₩21,287 | -1.73% | 2만 |
|---|
| 2026.07.31 | ₩21,233 | ₩21,433 | ₩21,166 | ₩21,260 | +0.13% | 1.8만 |
|---|
| 2026.07.30 | ₩21,233 | ₩21,727 | ₩21,220 | ₩21,447 | +1.01% | 1.2만 |
|---|
| 2026.07.29 | ₩21,620 | ₩21,620 | ₩21,280 | ₩21,300 | -1.48% | 1.6만 |
|---|
| 2026.07.28 | ₩21,600 | ₩21,714 | ₩21,220 | ₩21,560 | -0.19% | 2.5만 |
|---|
| 2026.07.27 | ₩21,981 | ₩21,994 | ₩21,433 | ₩21,767 | -0.97% | 1.6만 |
|---|
| 2026.07.24 | ₩21,967 | ₩22,207 | ₩21,353 | ₩21,767 | -0.91% | 4.2만 |
|---|
| 2026.07.23 | ₩21,981 | ₩22,661 | ₩21,874 | ₩21,874 | -0.49% | 3.1만 |
|---|
| 2026.07.22 | ₩22,594 | ₩22,594 | ₩22,007 | ₩22,181 | -1.83% | 3.6만 |
|---|
| 2026.07.21 | ₩22,341 | ₩22,634 | ₩21,714 | ₩22,568 | +1.02% | 2.6만 |
|---|
| 2026.07.20 | ₩22,007 | ₩22,808 | ₩21,638 | ₩22,301 | +1.33% | 5.2만 |
|---|
| 2026.07.17 | ₩21,166 | ₩21,914 | ₩21,153 | ₩21,914 | +3.53% | 4.8만 |
|---|
| 2026.07.16 | ₩21,647 | ₩22,021 | ₩20,993 | ₩21,300 | -1.60% | 5.3만 |
|---|
| 2026.07.15 | ₩21,507 | ₩21,754 | ₩21,273 | ₩21,527 | +0.09% | 5만 |
|---|
| 2026.07.14 | ₩21,353 | ₩21,887 | ₩21,106 | ₩21,367 | +0.06% | 14만 |
|---|
| 2026.07.13 | ₩21,380 | ₩21,553 | ₩21,020 | ₩21,206 | -0.81% | 12.5만 |
|---|
| 2026.07.10 | ₩21,020 | ₩21,273 | ₩20,906 | ₩20,993 | -0.13% | 2.7만 |
|---|
| 2026.07.09 | ₩20,926 | ₩21,300 | ₩20,846 | ₩21,126 | +0.96% | 6.2만 |
|---|
| 2026.07.08 | ₩20,846 | ₩21,006 | ₩20,846 | ₩20,926 | +0.38% | 1.9만 |
|---|
| 2026.07.07 | ₩21,166 | ₩21,166 | ₩20,833 | ₩20,913 | -1.20% | 1.4만 |
|---|
| 2026.07.06 | ₩20,993 | ₩21,287 | ₩20,953 | ₩20,980 | -0.06% | 1.9만 |
|---|
| 2026.07.02 | ₩21,033 | ₩21,340 | ₩20,953 | ₩21,106 | +0.35% | 1.5만 |
|---|
| 2026.07.01 | ₩21,687 | ₩21,687 | ₩21,073 | ₩21,273 | -1.91% | 2만 |
|---|
| 2026.06.30 | ₩21,580 | ₩21,647 | ₩21,180 | ₩21,353 | -1.05% | 2.6만 |
|---|
| 2026.06.29 | ₩21,353 | ₩21,895 | ₩21,327 | ₩21,433 | +0.37% | 3.1만 |
|---|
| 2026.06.26 | ₩21,153 | ₩22,021 | ₩20,926 | ₩21,353 | +0.95% | 9.3만 |
|---|
| 2026.06.25 | ₩21,100 | ₩21,647 | ₩20,806 | ₩20,966 | -0.63% | 5.1만 |
|---|
| 2026.06.24 | ₩21,146 | ₩21,260 | ₩20,846 | ₩21,247 | +0.47% | 4.3만 |
|---|
| 2026.06.23 | ₩21,086 | ₩21,233 | ₩20,859 | ₩20,953 | -0.63% | 6.2만 |
|---|
| 2026.06.22 | ₩21,607 | ₩21,607 | ₩21,086 | ₩21,260 | -1.61% | 8.7만 |
|---|
| 2026.06.18 | ₩21,380 | ₩21,660 | ₩21,073 | ₩21,313 | -0.31% | 2.9만 |
|---|
| 2026.06.17 | ₩21,433 | ₩21,553 | ₩21,033 | ₩21,247 | -0.87% | 3.7만 |
|---|
| 2026.06.16 | ₩21,126 | ₩21,347 | ₩21,046 | ₩21,220 | +0.44% | 2만 |
|---|
| 2026.06.15 | ₩21,166 | ₩21,954 | ₩21,140 | ₩21,220 | +0.25% | 13.9만 |
|---|
| 2026.06.12 | ₩21,393 | ₩21,687 | ₩21,220 | ₩21,247 | -0.69% | 5.2만 |
|---|
| 2026.06.11 | ₩21,033 | ₩21,573 | ₩21,033 | ₩21,247 | +1.02% | 2.6만 |
|---|
| 2026.06.10 | ₩21,046 | ₩21,756 | ₩21,046 | ₩21,273 | +1.08% | 1.4만 |
|---|
| 2026.06.09 | ₩21,487 | ₩22,021 | ₩21,086 | ₩21,233 | -1.18% | 2.4만 |
|---|
| 2026.06.08 | ₩21,327 | ₩21,914 | ₩21,220 | ₩21,233 | -0.44% | 2.2만 |
|---|
| 2026.06.05 | ₩21,487 | ₩21,524 | ₩21,153 | ₩21,287 | -0.93% | 3.5만 |
|---|
| 2026.06.04 | ₩21,634 | ₩22,114 | ₩21,420 | ₩21,620 | -0.06% | 3.4만 |
|---|
| 2026.06.03 | ₩21,567 | ₩21,687 | ₩21,160 | ₩21,447 | -0.56% | 5.5만 |
|---|
| 2026.06.02 | ₩22,207 | ₩22,955 | ₩21,086 | ₩21,660 | -2.46% | 18.4만 |
|---|
| 2026.06.01 | ₩22,421 | ₩23,454 | ₩21,900 | ₩22,514 | +0.42% | 45.2만 |
|---|
| 2026.05.29 | ₩19,351 | ₩19,658 | ₩18,964 | ₩19,298 | -0.28% | 4.6만 |
|---|
| 2026.05.28 | ₩19,365 | ₩19,605 | ₩19,165 | ₩19,378 | +0.07% | 2.1만 |
|---|
| 2026.05.27 | ₩19,525 | ₩20,219 | ₩19,351 | ₩19,391 | -0.68% | 1.8만 |
|---|
| 2026.05.26 | ₩21,006 | ₩21,169 | ₩19,578 | ₩19,618 | -6.61% | 3.6만 |
|---|
| 2026.05.22 | ₩21,153 | ₩21,353 | ₩20,627 | ₩21,193 | +0.19% | 6.5만 |
|---|
| 2026.05.21 | ₩19,592 | ₩21,020 | ₩18,911 | ₩20,526 | +4.77% | 6.9만 |
|---|
| 2026.05.20 | ₩19,018 | ₩19,632 | ₩18,751 | ₩19,458 | +2.32% | 4.4만 |
|---|
| 2026.05.19 | ₩18,924 | ₩19,071 | ₩18,417 | ₩18,938 | +0.07% | 9만 |
|---|
| 2026.05.18 | ₩19,311 | ₩19,311 | ₩18,524 | ₩18,818 | -2.56% | 5.8만 |
|---|
| 2026.05.15 | ₩18,898 | ₩19,351 | ₩18,417 | ₩19,084 | +0.99% | 5.4만 |
|---|
| 2026.05.14 | ₩19,191 | ₩19,231 | ₩18,617 | ₩18,964 | -1.18% | 4.2만 |
|---|
| 2026.05.13 | ₩18,751 | ₩19,151 | ₩18,164 | ₩19,151 | +2.14% | 15.1만 |
|---|
| 2026.05.12 | ₩18,684 | ₩19,004 | ₩18,257 | ₩18,724 | +0.21% | 8.8만 |
|---|
| 2026.05.11 | ₩18,978 | ₩19,279 | ₩18,337 | ₩18,684 | -1.55% | 17.7만 |
|---|
| 2026.05.08 | ₩19,485 | ₩19,581 | ₩18,818 | ₩19,191 | -1.51% | 8.9만 |
|---|
| 2026.05.07 | ₩20,219 | ₩20,219 | ₩19,191 | ₩19,565 | -3.23% | 13만 |
|---|
| 2026.05.06 | ₩18,751 | ₩19,472 | ₩18,497 | ₩19,431 | +3.63% | 23.9만 |
|---|
| 2026.05.05 | ₩19,351 | ₩20,432 | ₩18,511 | ₩19,058 | -1.52% | 50.6만 |
|---|
| 2026.05.04 | ₩18,711 | ₩19,485 | ₩17,670 | ₩18,844 | +0.71% | 1066.4만 |
|---|
| 2026.05.01 | ₩12,185 | ₩12,558 | ₩11,944 | ₩12,558 | +3.07% | 7.1만 |
|---|
| 2026.04.30 | ₩11,878 | ₩12,225 | ₩11,611 | ₩11,985 | +0.90% | 10.7만 |
|---|
| 2026.04.29 | ₩11,691 | ₩12,145 | ₩11,344 | ₩11,851 | +1.37% | 14.8만 |
|---|
| 2026.04.28 | ₩11,731 | ₩12,098 | ₩11,584 | ₩11,744 | +0.11% | 7.4만 |
|---|
| 2026.04.27 | ₩11,798 | ₩12,332 | ₩11,571 | ₩11,718 | -0.68% | 9.6만 |
|---|
| 2026.04.24 | ₩11,344 | ₩11,557 | ₩11,184 | ₩11,517 | +1.53% | 3.3만 |
|---|
| 2026.04.23 | ₩11,344 | ₩11,751 | ₩11,204 | ₩11,344 | 0.00% | 1.7만 |
|---|
| 2026.04.22 | ₩11,064 | ₩11,464 | ₩11,064 | ₩11,411 | +3.14% | 2.3만 |
|---|
| 2026.04.21 | ₩11,024 | ₩11,304 | ₩10,944 | ₩11,064 | +0.36% | 2.2만 |
|---|
| 2026.04.20 | ₩10,877 | ₩11,144 | ₩10,877 | ₩11,064 | +1.72% | 2.1만 |
|---|
| 2026.04.17 | ₩11,024 | ₩11,044 | ₩10,823 | ₩10,970 | -0.48% | 3.3만 |
|---|
| 2026.04.16 | ₩10,997 | ₩11,210 | ₩10,610 | ₩11,117 | +1.09% | 3.6만 |
|---|
| 2026.04.15 | ₩11,024 | ₩11,157 | ₩10,904 | ₩11,050 | +0.24% | 9.4만 |
|---|
| 2026.04.14 | ₩11,104 | ₩11,324 | ₩10,964 | ₩11,010 | -0.84% | 4만 |
|---|
| 2026.04.13 | ₩11,197 | ₩11,297 | ₩10,797 | ₩11,077 | -1.07% | 5.7만 |
|---|
| 2026.04.10 | ₩10,917 | ₩11,331 | ₩10,677 | ₩11,264 | +3.18% | 2.9만 |
|---|
| 2026.04.09 | ₩10,890 | ₩11,050 | ₩10,783 | ₩10,957 | +0.61% | 4만 |
|---|
| 2026.04.08 | ₩10,797 | ₩11,210 | ₩10,677 | ₩10,970 | +1.61% | 11.7만 |
|---|
| 2026.04.07 | ₩10,797 | ₩11,230 | ₩10,703 | ₩10,743 | -0.49% | 14.6만 |
|---|
| 2026.04.06 | ₩11,090 | ₩11,344 | ₩10,677 | ₩10,837 | -2.29% | 12.3만 |
|---|
| 2026.04.02 | ₩10,997 | ₩11,277 | ₩10,944 | ₩11,251 | +2.31% | 1.5만 |
|---|
| 2026.04.01 | ₩11,998 | ₩12,338 | ₩10,850 | ₩11,210 | -6.56% | 3.2만 |
|---|
| 2026.03.31 | ₩11,210 | ₩12,051 | ₩10,810 | ₩11,971 | +6.79% | 15.4만 |
|---|
| 2026.03.30 | ₩11,144 | ₩11,170 | ₩10,543 | ₩10,730 | -3.71% | 5.8만 |
|---|
| 2026.03.27 | ₩11,184 | ₩11,611 | ₩10,730 | ₩10,970 | -1.91% | 6.4만 |
|---|
| 2026.03.26 | ₩11,251 | ₩11,624 | ₩11,130 | ₩11,264 | +0.12% | 7.5만 |
|---|
| 2026.03.25 | ₩11,664 | ₩12,011 | ₩11,317 | ₩11,511 | -1.32% | 5.7만 |
|---|
| 2026.03.24 | ₩12,011 | ₩12,185 | ₩11,517 | ₩11,571 | -3.67% | 10만 |
|---|
| 2026.03.23 | ₩11,838 | ₩12,425 | ₩11,744 | ₩12,158 | +2.71% | 8.7만 |
|---|
| 2026.03.20 | ₩12,011 | ₩12,638 | ₩11,838 | ₩11,838 | -1.44% | 14.6만 |
|---|
| 2026.03.19 | ₩12,158 | ₩12,679 | ₩12,011 | ₩12,131 | -0.22% | 14만 |
|---|
| 2026.03.18 | ₩12,745 | ₩13,132 | ₩12,145 | ₩12,492 | -1.99% | 9.1만 |
|---|
| 2026.03.17 | ₩12,305 | ₩13,106 | ₩11,904 | ₩12,879 | +4.66% | 23.4만 |
|---|
| 2026.03.16 | ₩12,799 | ₩13,272 | ₩11,824 | ₩12,558 | -1.88% | 12.4만 |
|---|
| 2026.03.13 | ₩12,785 | ₩13,292 | ₩12,412 | ₩12,679 | -0.84% | 9.9만 |
|---|
| 2026.03.12 | ₩13,066 | ₩13,539 | ₩12,385 | ₩12,812 | -1.94% | 8만 |
|---|
| 2026.03.11 | ₩13,252 | ₩13,599 | ₩12,799 | ₩13,319 | +0.50% | 9.2만 |
|---|
| 2026.03.10 | ₩14,413 | ₩14,827 | ₩13,012 | ₩13,346 | -7.41% | 12.3만 |
|---|
| 2026.03.09 | ₩14,413 | ₩15,067 | ₩14,240 | ₩14,367 | -0.32% | 18.2만 |
|---|
| 2026.03.06 | ₩14,066 | ₩14,800 | ₩14,026 | ₩14,560 | +3.51% | 13.8만 |
|---|
| 2026.03.05 | ₩14,000 | ₩14,614 | ₩13,813 | ₩14,413 | +2.96% | 21만 |
|---|
| 2026.03.04 | ₩14,213 | ₩15,268 | ₩14,013 | ₩14,020 | -1.36% | 26.6만 |
|---|
| 2026.03.03 | ₩14,400 | ₩15,334 | ₩13,746 | ₩14,287 | -0.79% | 48.3만 |
|---|
| 2026.03.02 | ₩12,839 | ₩14,947 | ₩12,478 | ₩14,640 | +14.03% | 367.6만 |
|---|
| 2026.02.27 | ₩9,048 | ₩10,383 | ₩8,888 | ₩10,063 | +11.21% | 10.4만 |
|---|
| 2026.02.26 | ₩7,741 | ₩9,088 | ₩7,741 | ₩9,075 | +17.24% | 14.7만 |
|---|
| 2026.02.25 | ₩7,741 | ₩8,261 | ₩7,660 | ₩7,767 | +0.34% | 14.4만 |
|---|
| 2026.02.24 | ₩7,273 | ₩8,234 | ₩6,780 | ₩7,781 | +6.97% | 6.8만 |
|---|
| 2026.02.23 | ₩6,753 | ₩7,507 | ₩6,753 | ₩7,340 | +8.70% | 11.3만 |
|---|
| 2026.02.20 | ₩6,406 | ₩7,273 | ₩6,406 | ₩6,753 | +5.42% | 11만 |
|---|
| 2026.02.19 | ₩5,872 | ₩6,620 | ₩5,853 | ₩6,339 | +7.95% | 5.3만 |
|---|
| 2026.02.18 | ₩5,739 | ₩6,026 | ₩5,672 | ₩5,939 | +3.49% | 4만 |
|---|
| 2026.02.17 | ₩6,326 | ₩6,582 | ₩4,898 | ₩5,779 | -8.65% | 17.4만 |
|---|
| 2026.02.13 | ₩6,299 | ₩6,646 | ₩6,299 | ₩6,433 | +2.12% | 6.2천 |
|---|
| 2026.02.12 | ₩6,273 | ₩6,526 | ₩6,273 | ₩6,366 | +1.49% | 2.1만 |
|---|
| 2026.02.11 | ₩6,366 | ₩6,513 | ₩6,273 | ₩6,353 | -0.21% | 6.9천 |
|---|
| 2026.02.10 | ₩6,273 | ₩6,673 | ₩6,273 | ₩6,406 | +2.13% | 7.2천 |
|---|
| 2026.02.09 | ₩6,126 | ₩6,546 | ₩6,006 | ₩6,273 | +2.40% | 3.4만 |
|---|
| 2026.02.06 | ₩6,273 | ₩7,167 | ₩5,885 | ₩6,339 | +1.06% | 8.3만 |
|---|
| 2026.02.05 | ₩6,139 | ₩6,502 | ₩6,032 | ₩6,203 | +1.04% | 1.6만 |
|---|
| 2026.02.04 | ₩6,406 | ₩6,406 | ₩5,968 | ₩6,139 | -4.17% | 3.9만 |
|---|
| 2026.02.03 | ₩7,047 | ₩7,047 | ₩6,513 | ₩6,684 | -5.15% | 3.4만 |
|---|
| 2026.02.02 | ₩7,260 | ₩7,260 | ₩6,950 | ₩7,004 | -3.53% | 6.1천 |
|---|
| 2026.01.30 | ₩7,047 | ₩7,516 | ₩6,534 | ₩6,854 | -2.73% | 2.3만 |
|---|
| 2026.01.29 | ₩7,004 | ₩7,527 | ₩6,716 | ₩7,132 | +1.83% | 2.3만 |
|---|
| 2026.01.28 | ₩6,684 | ₩7,153 | ₩6,620 | ₩6,865 | +2.72% | 1.2만 |
|---|
| 2026.01.27 | ₩6,961 | ₩7,474 | ₩6,449 | ₩6,833 | -1.84% | 8.9천 |
|---|
| 2026.01.26 | ₩7,399 | ₩7,474 | ₩7,057 | ₩7,068 | -4.47% | 9.3천 |
|---|
| 2026.01.23 | ₩7,580 | ₩7,741 | ₩6,235 | ₩7,175 | -5.35% | 1.3만 |
|---|
| 2026.01.22 | ₩7,217 | ₩7,741 | ₩7,089 | ₩7,185 | -0.44% | 2만 |
|---|
| 2026.01.21 | ₩6,801 | ₩7,303 | ₩6,406 | ₩7,303 | +7.38% | 3.9만 |
|---|
| 2026.01.20 | ₩6,833 | ₩6,897 | ₩6,150 | ₩6,566 | -3.91% | 4만 |
|---|
| 2026.01.16 | ₩7,239 | ₩7,281 | ₩6,812 | ₩7,015 | -3.10% | 2.5만 |
|---|
| 2026.01.15 | ₩7,463 | ₩7,580 | ₩7,153 | ₩7,217 | -3.29% | 1.5만 |
|---|
| 2026.01.14 | ₩7,677 | ₩7,901 | ₩7,153 | ₩7,313 | -4.73% | 2만 |
|---|
| 2026.01.13 | ₩7,794 | ₩7,805 | ₩7,399 | ₩7,527 | -3.42% | 9.3천 |
|---|
| 2026.01.12 | ₩7,431 | ₩8,007 | ₩7,367 | ₩7,751 | +4.31% | 1.9만 |
|---|
| 2026.01.09 | ₩7,794 | ₩7,794 | ₩7,527 | ₩7,580 | -2.74% | 5.7천 |
|---|
| 2026.01.08 | ₩7,634 | ₩7,890 | ₩7,495 | ₩7,879 | +3.22% | 1.9만 |
|---|
| 2026.01.07 | ₩7,217 | ₩7,901 | ₩7,217 | ₩7,644 | +5.92% | 1.7만 |
|---|
| 2026.01.06 | ₩7,303 | ₩7,730 | ₩7,217 | ₩7,249 | -0.73% | 1.2만 |
|---|
| 2026.01.05 | ₩7,580 | ₩7,580 | ₩7,100 | ₩7,249 | -4.37% | 2.5만 |
|---|
| 2026.01.02 | ₩7,367 | ₩7,634 | ₩7,324 | ₩7,548 | +2.46% | 7천 |
|---|
| 2025.12.31 | ₩6,950 | ₩7,356 | ₩6,950 | ₩7,324 | +5.38% | 2.2만 |
|---|
| 2025.12.30 | ₩7,346 | ₩7,452 | ₩7,057 | ₩7,239 | -1.45% | 1.8만 |
|---|
| 2025.12.29 | ₩7,015 | ₩7,527 | ₩7,015 | ₩7,516 | +7.15% | 2.2만 |
|---|
| 2025.12.26 | ₩7,655 | ₩7,719 | ₩6,844 | ₩7,346 | -4.04% | 4.2만 |
|---|
| 2025.12.24 | ₩8,082 | ₩8,082 | ₩7,474 | ₩7,815 | -3.30% | 1.7만 |
|---|
| 2025.12.23 | ₩8,317 | ₩8,317 | ₩7,741 | ₩8,061 | -3.08% | 2.8만 |
|---|
| 2025.12.22 | ₩8,435 | ₩8,531 | ₩7,794 | ₩8,370 | -0.76% | 1.8만 |
|---|
| 2025.12.19 | ₩8,296 | ₩8,435 | ₩8,114 | ₩8,381 | +1.03% | 2.1만 |
|---|
| 2025.12.18 | ₩7,901 | ₩8,488 | ₩7,847 | ₩8,306 | +5.14% | 3.6만 |
|---|
| 2025.12.17 | ₩8,328 | ₩8,541 | ₩7,580 | ₩7,666 | -7.95% | 6.5만 |
|---|
| 2025.12.16 | ₩8,221 | ₩8,221 | ₩7,687 | ₩8,200 | -0.26% | 1.8만 |
|---|
| 2025.12.15 | ₩7,794 | ₩8,328 | ₩7,741 | ₩8,210 | +5.34% | 2.2만 |
|---|
| 2025.12.12 | ₩7,922 | ₩7,922 | ₩7,698 | ₩7,815 | -1.35% | 5.1천 |
|---|
| 2025.12.11 | ₩7,911 | ₩8,221 | ₩7,730 | ₩7,922 | +0.13% | 2.1만 |
|---|
| 2025.12.10 | ₩7,741 | ₩8,541 | ₩7,719 | ₩8,221 | +6.21% | 5.2만 |
|---|
| 2025.12.09 | ₩7,217 | ₩7,794 | ₩7,207 | ₩7,719 | +6.95% | 4.3만 |
|---|
| 2025.12.08 | ₩6,726 | ₩7,281 | ₩6,726 | ₩7,249 | +7.78% | 2.9만 |
|---|
| 2025.12.05 | ₩7,100 | ₩7,281 | ₩6,844 | ₩7,068 | -0.45% | 7.4천 |
|---|
| 2025.12.04 | ₩7,047 | ₩7,281 | ₩6,940 | ₩7,121 | +1.06% | 5.2천 |
|---|
| 2025.12.03 | ₩7,047 | ₩7,153 | ₩6,886 | ₩7,047 | 0.00% | 7.8천 |
|---|
| 2025.12.02 | ₩6,940 | ₩7,015 | ₩6,897 | ₩6,940 | 0.00% | 1.1만 |
|---|
| 2025.12.01 | ₩6,950 | ₩7,079 | ₩6,812 | ₩6,918 | -0.46% | 9.8천 |
|---|
| 2025.11.28 | ₩6,812 | ₩7,153 | ₩6,812 | ₩6,950 | +2.04% | 6.7천 |
|---|
| 2025.11.26 | ₩6,844 | ₩7,239 | ₩6,844 | ₩6,865 | +0.31% | 2만 |
|---|
| 2025.11.25 | ₩6,833 | ₩7,036 | ₩6,630 | ₩6,929 | +1.41% | 1.3만 |
|---|
| 2025.11.24 | ₩6,726 | ₩7,047 | ₩6,545 | ₩6,790 | +0.95% | 6.7만 |
|---|
| 2025.11.21 | ₩6,513 | ₩6,940 | ₩6,491 | ₩6,694 | +2.79% | 2.6만 |
|---|
| 2025.11.20 | ₩6,726 | ₩6,833 | ₩6,299 | ₩6,513 | -3.17% | 4.9만 |
|---|
| 2025.11.19 | ₩6,620 | ₩6,726 | ₩6,417 | ₩6,662 | +0.65% | 1.2만 |
|---|
| 2025.11.18 | ₩6,513 | ₩6,726 | ₩6,406 | ₩6,684 | +2.62% | 9천 |
|---|
| 2025.11.17 | ₩6,833 | ₩7,036 | ₩6,321 | ₩6,587 | -3.59% | 3.2만 |
|---|
| 2025.11.14 | ₩6,918 | ₩6,918 | ₩6,726 | ₩6,833 | -1.23% | 1.7만 |
|---|
| 2025.11.13 | ₩6,748 | ₩7,442 | ₩6,620 | ₩7,004 | +3.80% | 5만 |
|---|
| 2025.11.12 | ₩7,303 | ₩7,655 | ₩7,121 | ₩7,452 | +2.05% | 1.6만 |
|---|
| 2025.11.11 | ₩6,940 | ₩7,687 | ₩6,780 | ₩7,527 | +8.46% | 2.2만 |
|---|
| 2025.11.10 | ₩6,737 | ₩7,068 | ₩6,684 | ₩6,940 | +3.01% | 1.4만 |
|---|
| 2025.11.07 | ₩6,620 | ₩6,833 | ₩6,470 | ₩6,673 | +0.81% | 3.9만 |
|---|
| 2025.11.06 | ₩6,673 | ₩6,972 | ₩6,523 | ₩6,822 | +2.24% | 1.8만 |
|---|
| 2025.11.05 | ₩6,662 | ₩6,790 | ₩6,534 | ₩6,673 | +0.16% | 1.2만 |
|---|
| 2025.11.04 | ₩7,047 | ₩7,175 | ₩6,609 | ₩6,726 | -4.55% | 4만 |
|---|
| 2025.11.03 | ₩7,442 | ₩7,559 | ₩6,886 | ₩7,132 | -4.16% | 4.1만 |
|---|
| 2025.10.31 | ₩7,580 | ₩7,634 | ₩7,057 | ₩7,442 | -1.83% | 7만 |
|---|
| 2025.10.30 | ₩6,598 | ₩7,687 | ₩6,406 | ₩7,442 | +12.78% | 13.8만 |
|---|
| 2025.10.29 | ₩6,577 | ₩6,652 | ₩6,406 | ₩6,459 | -1.79% | 6.5천 |
|---|
| 2025.10.28 | ₩6,929 | ₩6,929 | ₩6,417 | ₩6,598 | -4.78% | 3.2만 |
|---|
| 2025.10.27 | ₩6,534 | ₩7,260 | ₩6,534 | ₩6,673 | +2.12% | 2.7만 |
|---|
| 2025.10.24 | ₩6,342 | ₩6,673 | ₩6,192 | ₩6,513 | +2.69% | 2.4만 |
|---|
| 2025.10.23 | ₩5,936 | ₩6,513 | ₩5,765 | ₩6,406 | +7.91% | 4.9만 |
|---|
| 2025.10.22 | ₩6,150 | ₩6,150 | ₩5,883 | ₩5,990 | -2.60% | 1.3만 |
|---|
| 2025.10.21 | ₩5,808 | ₩6,075 | ₩5,797 | ₩5,979 | +2.94% | 2만 |
|---|
| 2025.10.20 | ₩5,723 | ₩6,075 | ₩5,712 | ₩5,894 | +2.99% | 1.3만 |
|---|
| 2025.10.17 | ₩5,733 | ₩5,872 | ₩5,648 | ₩5,712 | -0.37% | 1.3만 |
|---|
| 2025.10.16 | ₩5,691 | ₩6,075 | ₩5,541 | ₩5,915 | +3.94% | 2.6만 |
|---|
| 2025.10.15 | ₩5,765 | ₩5,979 | ₩5,563 | ₩5,723 | -0.74% | 2.6만 |
|---|
| 2025.10.14 | ₩5,466 | ₩5,765 | ₩5,296 | ₩5,712 | +4.49% | 2.3만 |
|---|
| 2025.10.13 | ₩5,349 | ₩5,691 | ₩5,232 | ₩5,637 | +5.39% | 2.5만 |
|---|
| 2025.10.10 | ₩5,872 | ₩6,022 | ₩5,338 | ₩5,456 | -7.09% | 4.6만 |
|---|