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 | ₩22,776 | ₩23,003 | ₩22,642 | ₩22,736 | -0.18% | 6.9천 |
| 2026.10.08 | ₩22,375 | ₩22,763 | ₩22,375 | ₩22,696 | +1.43% | 7.9천 |
| 2026.10.07 | ₩22,589 | ₩22,763 | ₩22,442 | ₩22,616 | +0.12% | 7.5천 |
| 2026.10.06 | ₩22,536 | ₩22,816 | ₩22,442 | ₩22,816 | +1.24% | 1.9천 |
| 2026.10.05 | ₩22,689 | ₩22,870 | ₩22,469 | ₩22,576 | -0.50% | 4.6천 |
| 2026.10.02 | ₩22,295 | ₩23,003 | ₩22,295 | ₩22,816 | +2.34% | 7.9천 |
| 2026.10.01 | ₩22,923 | ₩22,923 | ₩22,389 | ₩22,389 | -2.33% | 7.1천 |
| 2026.09.30 | ₩23,030 | ₩23,030 | ₩22,609 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,976 |
| -0.23% |
| 6천 |
| 2026.09.29 | ₩22,576 | ₩23,030 | ₩22,188 | ₩23,003 | +1.89% | 1.7만 |
|---|
| 2026.09.28 | ₩22,108 | ₩22,776 | ₩22,108 | ₩22,776 | +3.02% | 1.6만 |
|---|
| 2026.09.25 | ₩22,442 | ₩22,803 | ₩22,202 | ₩22,202 | -1.07% | 7천 |
|---|
| 2026.09.24 | ₩22,362 | ₩22,375 | ₩22,188 | ₩22,188 | -0.78% | 6.8천 |
|---|
| 2026.09.23 | ₩22,255 | ₩22,522 | ₩22,188 | ₩22,522 | +1.20% | 5.3천 |
|---|
| 2026.09.22 | ₩22,509 | ₩22,856 | ₩22,335 | ₩22,602 | +0.42% | 7.6천 |
|---|
| 2026.09.21 | ₩22,894 | ₩22,894 | ₩22,188 | ₩22,616 | -1.21% | 7.9천 |
|---|
| 2026.09.18 | ₩22,923 | ₩22,976 | ₩22,602 | ₩22,963 | +0.17% | 1.6만 |
|---|
| 2026.09.17 | ₩22,950 | ₩22,950 | ₩22,883 | ₩22,923 | -0.12% | 4.3천 |
|---|
| 2026.09.16 | ₩23,030 | ₩23,030 | ₩22,322 | ₩22,830 | -0.87% | 1.8만 |
|---|
| 2026.09.15 | ₩22,028 | ₩23,003 | ₩21,975 | ₩23,003 | +4.43% | 2.2만 |
|---|
| 2026.09.14 | ₩22,683 | ₩22,683 | ₩22,041 | ₩22,055 | -2.77% | 1.4만 |
|---|
| 2026.09.11 | ₩22,375 | ₩22,542 | ₩22,309 | ₩22,542 | +0.75% | 6.6천 |
|---|
| 2026.09.10 | ₩22,442 | ₩22,789 | ₩22,322 | ₩22,375 | -0.30% | 6.1천 |
|---|
| 2026.09.09 | ₩22,068 | ₩22,776 | ₩22,041 | ₩22,669 | +2.72% | 9천 |
|---|
| 2026.09.08 | ₩22,669 | ₩22,669 | ₩22,188 | ₩22,188 | -2.12% | 7천 |
|---|
| 2026.09.04 | ₩22,375 | ₩22,723 | ₩22,375 | ₩22,609 | +1.04% | 4.2천 |
|---|
| 2026.09.03 | ₩22,255 | ₩22,830 | ₩22,255 | ₩22,542 | +1.29% | 2.5천 |
|---|
| 2026.09.02 | ₩22,242 | ₩23,057 | ₩22,242 | ₩22,629 | +1.74% | 3만 |
|---|
| 2026.09.01 | ₩22,776 | ₩22,776 | ₩22,268 | ₩22,295 | -2.11% | 1.1만 |
|---|
| 2026.08.31 | ₩22,282 | ₩22,772 | ₩22,041 | ₩22,429 | +0.66% | 1.4만 |
|---|
| 2026.08.28 | ₩22,055 | ₩22,870 | ₩22,055 | ₩22,455 | +1.82% | 5.8천 |
|---|
| 2026.08.27 | ₩22,950 | ₩23,017 | ₩22,389 | ₩22,389 | -2.44% | 5.9천 |
|---|
| 2026.08.26 | ₩22,642 | ₩22,749 | ₩22,375 | ₩22,549 | -0.41% | 3.7천 |
|---|
| 2026.08.25 | ₩22,455 | ₩22,749 | ₩22,228 | ₩22,556 | +0.45% | 7.4천 |
|---|
| 2026.08.24 | ₩22,095 | ₩22,522 | ₩22,095 | ₩22,442 | +1.57% | 6.7천 |
|---|
| 2026.08.21 | ₩22,389 | ₩22,642 | ₩22,108 | ₩22,482 | +0.42% | 6.9천 |
|---|
| 2026.08.20 | ₩22,415 | ₩22,683 | ₩22,055 | ₩22,175 | -1.07% | 1.5만 |
|---|
| 2026.08.19 | ₩22,870 | ₩22,976 | ₩22,522 | ₩22,709 | -0.70% | 1.8만 |
|---|
| 2026.08.18 | ₩22,536 | ₩22,890 | ₩22,349 | ₩22,402 | -0.59% | 1만 |
|---|
| 2026.08.17 | ₩22,709 | ₩23,097 | ₩22,255 | ₩22,709 | 0.00% | 1.7만 |
|---|
| 2026.08.14 | ₩22,723 | ₩23,017 | ₩22,268 | ₩22,696 | -0.12% | 1.3만 |
|---|
| 2026.08.13 | ₩22,375 | ₩23,177 | ₩22,375 | ₩22,656 | +1.25% | 7.4만 |
|---|
| 2026.08.12 | ₩21,894 | ₩22,442 | ₩21,814 | ₩22,162 | +1.22% | 1.8만 |
|---|
| 2026.08.11 | ₩22,455 | ₩22,455 | ₩21,828 | ₩21,881 | -2.56% | 8.8천 |
|---|
| 2026.08.10 | ₩21,707 | ₩22,683 | ₩21,681 | ₩22,188 | +2.22% | 2.3만 |
|---|
| 2026.08.07 | ₩21,526 | ₩22,055 | ₩21,400 | ₩21,587 | +0.29% | 1.2만 |
|---|
| 2026.08.06 | ₩21,747 | ₩22,242 | ₩21,307 | ₩21,627 | -0.55% | 2.7만 |
|---|
| 2026.08.05 | ₩21,507 | ₩21,721 | ₩21,333 | ₩21,560 | +0.25% | 3.4만 |
|---|
| 2026.08.04 | ₩21,253 | ₩21,547 | ₩21,173 | ₩21,320 | +0.31% | 4.5만 |
|---|
| 2026.08.03 | ₩21,681 | ₩21,681 | ₩21,213 | ₩21,307 | -1.73% | 2만 |
|---|
| 2026.07.31 | ₩21,253 | ₩21,454 | ₩21,186 | ₩21,280 | +0.13% | 1.8만 |
|---|
| 2026.07.30 | ₩21,253 | ₩21,747 | ₩21,240 | ₩21,467 | +1.01% | 1.2만 |
|---|
| 2026.07.29 | ₩21,641 | ₩21,641 | ₩21,300 | ₩21,320 | -1.48% | 1.6만 |
|---|
| 2026.07.28 | ₩21,621 | ₩21,734 | ₩21,240 | ₩21,580 | -0.19% | 2.5만 |
|---|
| 2026.07.27 | ₩22,001 | ₩22,015 | ₩21,454 | ₩21,788 | -0.97% | 1.6만 |
|---|
| 2026.07.24 | ₩21,988 | ₩22,228 | ₩21,373 | ₩21,788 | -0.91% | 4.2만 |
|---|
| 2026.07.23 | ₩22,001 | ₩22,683 | ₩21,894 | ₩21,894 | -0.49% | 3.1만 |
|---|
| 2026.07.22 | ₩22,616 | ₩22,616 | ₩22,028 | ₩22,202 | -1.83% | 3.6만 |
|---|
| 2026.07.21 | ₩22,362 | ₩22,656 | ₩21,734 | ₩22,589 | +1.02% | 2.6만 |
|---|
| 2026.07.20 | ₩22,028 | ₩22,830 | ₩21,658 | ₩22,322 | +1.33% | 5.2만 |
|---|
| 2026.07.17 | ₩21,186 | ₩21,934 | ₩21,173 | ₩21,934 | +3.53% | 4.8만 |
|---|
| 2026.07.16 | ₩21,667 | ₩22,041 | ₩21,013 | ₩21,320 | -1.60% | 5.3만 |
|---|
| 2026.07.15 | ₩21,527 | ₩21,774 | ₩21,293 | ₩21,547 | +0.09% | 5만 |
|---|
| 2026.07.14 | ₩21,373 | ₩21,908 | ₩21,126 | ₩21,387 | +0.06% | 14만 |
|---|
| 2026.07.13 | ₩21,400 | ₩21,574 | ₩21,039 | ₩21,226 | -0.81% | 12.5만 |
|---|
| 2026.07.10 | ₩21,039 | ₩21,293 | ₩20,926 | ₩21,013 | -0.13% | 2.7만 |
|---|
| 2026.07.09 | ₩20,946 | ₩21,320 | ₩20,866 | ₩21,146 | +0.96% | 6.2만 |
|---|
| 2026.07.08 | ₩20,866 | ₩21,026 | ₩20,866 | ₩20,946 | +0.38% | 1.9만 |
|---|
| 2026.07.07 | ₩21,186 | ₩21,186 | ₩20,852 | ₩20,933 | -1.20% | 1.4만 |
|---|
| 2026.07.06 | ₩21,013 | ₩21,307 | ₩20,973 | ₩20,999 | -0.06% | 1.9만 |
|---|
| 2026.07.02 | ₩21,053 | ₩21,360 | ₩20,973 | ₩21,126 | +0.35% | 1.5만 |
|---|
| 2026.07.01 | ₩21,707 | ₩21,707 | ₩21,093 | ₩21,293 | -1.91% | 2만 |
|---|
| 2026.06.30 | ₩21,601 | ₩21,667 | ₩21,200 | ₩21,373 | -1.05% | 2.6만 |
|---|
| 2026.06.29 | ₩21,373 | ₩21,916 | ₩21,347 | ₩21,454 | +0.37% | 3.1만 |
|---|
| 2026.06.26 | ₩21,173 | ₩22,041 | ₩20,946 | ₩21,373 | +0.95% | 9.3만 |
|---|
| 2026.06.25 | ₩21,120 | ₩21,667 | ₩20,826 | ₩20,986 | -0.63% | 5.1만 |
|---|
| 2026.06.24 | ₩21,166 | ₩21,280 | ₩20,866 | ₩21,267 | +0.47% | 4.3만 |
|---|
| 2026.06.23 | ₩21,106 | ₩21,253 | ₩20,879 | ₩20,973 | -0.63% | 6.2만 |
|---|
| 2026.06.22 | ₩21,627 | ₩21,627 | ₩21,106 | ₩21,280 | -1.61% | 8.7만 |
|---|
| 2026.06.18 | ₩21,400 | ₩21,681 | ₩21,093 | ₩21,333 | -0.31% | 2.9만 |
|---|
| 2026.06.17 | ₩21,454 | ₩21,574 | ₩21,053 | ₩21,267 | -0.87% | 3.7만 |
|---|
| 2026.06.16 | ₩21,146 | ₩21,367 | ₩21,066 | ₩21,240 | +0.44% | 2만 |
|---|
| 2026.06.15 | ₩21,186 | ₩21,975 | ₩21,160 | ₩21,240 | +0.25% | 13.9만 |
|---|
| 2026.06.12 | ₩21,414 | ₩21,707 | ₩21,240 | ₩21,267 | -0.69% | 5.2만 |
|---|
| 2026.06.11 | ₩21,053 | ₩21,594 | ₩21,053 | ₩21,267 | +1.02% | 2.6만 |
|---|
| 2026.06.10 | ₩21,066 | ₩21,777 | ₩21,066 | ₩21,293 | +1.08% | 1.4만 |
|---|
| 2026.06.09 | ₩21,507 | ₩22,041 | ₩21,106 | ₩21,253 | -1.18% | 2.4만 |
|---|
| 2026.06.08 | ₩21,347 | ₩21,934 | ₩21,240 | ₩21,253 | -0.44% | 2.2만 |
|---|
| 2026.06.05 | ₩21,507 | ₩21,544 | ₩21,173 | ₩21,307 | -0.93% | 3.5만 |
|---|
| 2026.06.04 | ₩21,654 | ₩22,135 | ₩21,440 | ₩21,641 | -0.06% | 3.4만 |
|---|
| 2026.06.03 | ₩21,587 | ₩21,707 | ₩21,180 | ₩21,467 | -0.56% | 5.5만 |
|---|
| 2026.06.02 | ₩22,228 | ₩22,976 | ₩21,106 | ₩21,681 | -2.46% | 18.4만 |
|---|
| 2026.06.01 | ₩22,442 | ₩23,476 | ₩21,921 | ₩22,536 | +0.42% | 45.2만 |
|---|
| 2026.05.29 | ₩19,370 | ₩19,677 | ₩18,982 | ₩19,316 | -0.28% | 4.6만 |
|---|
| 2026.05.28 | ₩19,383 | ₩19,623 | ₩19,183 | ₩19,396 | +0.07% | 2.1만 |
|---|
| 2026.05.27 | ₩19,543 | ₩20,238 | ₩19,370 | ₩19,410 | -0.68% | 1.8만 |
|---|
| 2026.05.26 | ₩21,026 | ₩21,189 | ₩19,597 | ₩19,637 | -6.61% | 3.6만 |
|---|
| 2026.05.22 | ₩21,173 | ₩21,373 | ₩20,647 | ₩21,213 | +0.19% | 6.5만 |
|---|
| 2026.05.21 | ₩19,610 | ₩21,039 | ₩18,929 | ₩20,545 | +4.77% | 6.9만 |
|---|
| 2026.05.20 | ₩19,036 | ₩19,650 | ₩18,769 | ₩19,477 | +2.32% | 4.4만 |
|---|
| 2026.05.19 | ₩18,942 | ₩19,089 | ₩18,435 | ₩18,956 | +0.07% | 9만 |
|---|
| 2026.05.18 | ₩19,330 | ₩19,330 | ₩18,541 | ₩18,835 | -2.56% | 5.8만 |
|---|
| 2026.05.15 | ₩18,915 | ₩19,370 | ₩18,435 | ₩19,103 | +0.99% | 5.4만 |
|---|
| 2026.05.14 | ₩19,209 | ₩19,249 | ₩18,635 | ₩18,982 | -1.18% | 4.2만 |
|---|
| 2026.05.13 | ₩18,769 | ₩19,169 | ₩18,181 | ₩19,169 | +2.14% | 15.1만 |
|---|
| 2026.05.12 | ₩18,702 | ₩19,022 | ₩18,274 | ₩18,742 | +0.21% | 8.8만 |
|---|
| 2026.05.11 | ₩18,996 | ₩19,298 | ₩18,354 | ₩18,702 | -1.55% | 17.7만 |
|---|
| 2026.05.08 | ₩19,503 | ₩19,599 | ₩18,835 | ₩19,209 | -1.51% | 8.9만 |
|---|
| 2026.05.07 | ₩20,238 | ₩20,238 | ₩19,209 | ₩19,583 | -3.23% | 13만 |
|---|
| 2026.05.06 | ₩18,769 | ₩19,490 | ₩18,515 | ₩19,450 | +3.63% | 23.9만 |
|---|
| 2026.05.05 | ₩19,370 | ₩20,452 | ₩18,528 | ₩19,076 | -1.52% | 50.6만 |
|---|
| 2026.05.04 | ₩18,728 | ₩19,503 | ₩17,687 | ₩18,862 | +0.71% | 1066.4만 |
|---|
| 2026.05.01 | ₩12,196 | ₩12,570 | ₩11,956 | ₩12,570 | +3.07% | 7.1만 |
|---|
| 2026.04.30 | ₩11,889 | ₩12,236 | ₩11,622 | ₩11,996 | +0.90% | 10.7만 |
|---|
| 2026.04.29 | ₩11,702 | ₩12,156 | ₩11,355 | ₩11,862 | +1.37% | 14.8만 |
|---|
| 2026.04.28 | ₩11,742 | ₩12,109 | ₩11,595 | ₩11,755 | +0.11% | 7.4만 |
|---|
| 2026.04.27 | ₩11,809 | ₩12,343 | ₩11,582 | ₩11,729 | -0.68% | 9.6만 |
|---|
| 2026.04.24 | ₩11,355 | ₩11,568 | ₩11,194 | ₩11,528 | +1.53% | 3.3만 |
|---|
| 2026.04.23 | ₩11,355 | ₩11,762 | ₩11,214 | ₩11,355 | 0.00% | 1.7만 |
|---|
| 2026.04.22 | ₩11,074 | ₩11,475 | ₩11,074 | ₩11,421 | +3.14% | 2.3만 |
|---|
| 2026.04.21 | ₩11,034 | ₩11,315 | ₩10,954 | ₩11,074 | +0.36% | 2.2만 |
|---|
| 2026.04.20 | ₩10,887 | ₩11,154 | ₩10,887 | ₩11,074 | +1.72% | 2.1만 |
|---|
| 2026.04.17 | ₩11,034 | ₩11,054 | ₩10,834 | ₩10,981 | -0.48% | 3.3만 |
|---|
| 2026.04.16 | ₩11,007 | ₩11,221 | ₩10,620 | ₩11,128 | +1.09% | 3.6만 |
|---|
| 2026.04.15 | ₩11,034 | ₩11,168 | ₩10,914 | ₩11,061 | +0.24% | 9.4만 |
|---|
| 2026.04.14 | ₩11,114 | ₩11,335 | ₩10,974 | ₩11,021 | -0.84% | 4만 |
|---|
| 2026.04.13 | ₩11,208 | ₩11,308 | ₩10,807 | ₩11,087 | -1.07% | 5.7만 |
|---|
| 2026.04.10 | ₩10,927 | ₩11,341 | ₩10,687 | ₩11,274 | +3.18% | 2.9만 |
|---|
| 2026.04.09 | ₩10,900 | ₩11,061 | ₩10,794 | ₩10,967 | +0.61% | 4만 |
|---|
| 2026.04.08 | ₩10,807 | ₩11,221 | ₩10,687 | ₩10,981 | +1.61% | 11.7만 |
|---|
| 2026.04.07 | ₩10,807 | ₩11,241 | ₩10,713 | ₩10,754 | -0.49% | 14.6만 |
|---|
| 2026.04.06 | ₩11,101 | ₩11,355 | ₩10,687 | ₩10,847 | -2.29% | 12.3만 |
|---|
| 2026.04.02 | ₩11,007 | ₩11,288 | ₩10,954 | ₩11,261 | +2.31% | 1.5만 |
|---|
| 2026.04.01 | ₩12,009 | ₩12,350 | ₩10,860 | ₩11,221 | -6.56% | 3.2만 |
|---|
| 2026.03.31 | ₩11,221 | ₩12,063 | ₩10,820 | ₩11,982 | +6.79% | 15.4만 |
|---|
| 2026.03.30 | ₩11,154 | ₩11,181 | ₩10,553 | ₩10,740 | -3.71% | 5.8만 |
|---|
| 2026.03.27 | ₩11,194 | ₩11,622 | ₩10,740 | ₩10,981 | -1.91% | 6.4만 |
|---|
| 2026.03.26 | ₩11,261 | ₩11,635 | ₩11,141 | ₩11,274 | +0.12% | 7.5만 |
|---|
| 2026.03.25 | ₩11,675 | ₩12,023 | ₩11,328 | ₩11,522 | -1.32% | 5.7만 |
|---|
| 2026.03.24 | ₩12,023 | ₩12,196 | ₩11,528 | ₩11,582 | -3.67% | 10만 |
|---|
| 2026.03.23 | ₩11,849 | ₩12,437 | ₩11,755 | ₩12,170 | +2.71% | 8.7만 |
|---|
| 2026.03.20 | ₩12,023 | ₩12,650 | ₩11,849 | ₩11,849 | -1.44% | 14.6만 |
|---|
| 2026.03.19 | ₩12,170 | ₩12,690 | ₩12,023 | ₩12,143 | -0.22% | 14만 |
|---|
| 2026.03.18 | ₩12,757 | ₩13,145 | ₩12,156 | ₩12,503 | -1.99% | 9.1만 |
|---|
| 2026.03.17 | ₩12,316 | ₩13,118 | ₩11,916 | ₩12,891 | +4.66% | 23.4만 |
|---|
| 2026.03.16 | ₩12,811 | ₩13,285 | ₩11,836 | ₩12,570 | -1.88% | 12.4만 |
|---|
| 2026.03.13 | ₩12,797 | ₩13,305 | ₩12,423 | ₩12,690 | -0.84% | 9.9만 |
|---|
| 2026.03.12 | ₩13,078 | ₩13,552 | ₩12,397 | ₩12,824 | -1.94% | 8만 |
|---|
| 2026.03.11 | ₩13,265 | ₩13,612 | ₩12,811 | ₩13,332 | +0.50% | 9.2만 |
|---|
| 2026.03.10 | ₩14,427 | ₩14,841 | ₩13,024 | ₩13,358 | -7.41% | 12.3만 |
|---|
| 2026.03.09 | ₩14,427 | ₩15,082 | ₩14,253 | ₩14,380 | -0.32% | 18.2만 |
|---|
| 2026.03.06 | ₩14,080 | ₩14,814 | ₩14,040 | ₩14,574 | +3.51% | 13.8만 |
|---|
| 2026.03.05 | ₩14,013 | ₩14,627 | ₩13,826 | ₩14,427 | +2.96% | 21만 |
|---|
| 2026.03.04 | ₩14,227 | ₩15,282 | ₩14,026 | ₩14,033 | -1.36% | 26.6만 |
|---|
| 2026.03.03 | ₩14,414 | ₩15,349 | ₩13,759 | ₩14,300 | -0.79% | 48.3만 |
|---|
| 2026.03.02 | ₩12,851 | ₩14,961 | ₩12,490 | ₩14,654 | +14.03% | 367.6만 |
|---|
| 2026.02.27 | ₩9,057 | ₩10,393 | ₩8,897 | ₩10,072 | +11.21% | 10.4만 |
|---|
| 2026.02.26 | ₩7,748 | ₩9,097 | ₩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 | ₩7,280 | ₩8,242 | ₩6,786 | ₩7,788 | +6.97% | 6.8만 |
|---|
| 2026.02.23 | ₩6,759 | ₩7,514 | ₩6,759 | ₩7,347 | +8.70% | 11.3만 |
|---|
| 2026.02.20 | ₩6,412 | ₩7,280 | ₩6,412 | ₩6,759 | +5.42% | 11만 |
|---|
| 2026.02.19 | ₩5,878 | ₩6,626 | ₩5,859 | ₩6,345 | +7.95% | 5.3만 |
|---|
| 2026.02.18 | ₩5,744 | ₩6,031 | ₩5,677 | ₩5,944 | +3.49% | 4만 |
|---|
| 2026.02.17 | ₩6,332 | ₩6,588 | ₩4,903 | ₩5,784 | -8.65% | 17.4만 |
|---|
| 2026.02.13 | ₩6,305 | ₩6,652 | ₩6,305 | ₩6,439 | +2.12% | 6.2천 |
|---|
| 2026.02.12 | ₩6,278 | ₩6,532 | ₩6,278 | ₩6,372 | +1.49% | 2.1만 |
|---|
| 2026.02.11 | ₩6,372 | ₩6,519 | ₩6,278 | ₩6,359 | -0.21% | 6.9천 |
|---|
| 2026.02.10 | ₩6,278 | ₩6,679 | ₩6,278 | ₩6,412 | +2.13% | 7.2천 |
|---|
| 2026.02.09 | ₩6,132 | ₩6,552 | ₩6,011 | ₩6,278 | +2.40% | 3.4만 |
|---|
| 2026.02.06 | ₩6,278 | ₩7,173 | ₩5,891 | ₩6,345 | +1.06% | 8.3만 |
|---|
| 2026.02.05 | ₩6,145 | ₩6,508 | ₩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 | ₩7,053 | ₩7,053 | ₩6,519 | ₩6,690 | -5.15% | 3.4만 |
|---|
| 2026.02.02 | ₩7,267 | ₩7,267 | ₩6,957 | ₩7,010 | -3.53% | 6.1천 |
|---|
| 2026.01.30 | ₩7,053 | ₩7,523 | ₩6,540 | ₩6,861 | -2.73% | 2.3만 |
|---|
| 2026.01.29 | ₩7,010 | ₩7,534 | ₩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 | ₩7,181 | -5.35% | 1.3만 |
|---|
| 2026.01.22 | ₩7,224 | ₩7,748 | ₩7,096 | ₩7,192 | -0.44% | 2만 |
|---|
| 2026.01.21 | ₩6,807 | ₩7,310 | ₩6,412 | ₩7,310 | +7.38% | 3.9만 |
|---|
| 2026.01.20 | ₩6,840 | ₩6,904 | ₩6,156 | ₩6,572 | -3.91% | 4만 |
|---|
| 2026.01.16 | ₩7,246 | ₩7,288 | ₩6,818 | ₩7,021 | -3.10% | 2.5만 |
|---|
| 2026.01.15 | ₩7,470 | ₩7,588 | ₩7,160 | ₩7,224 | -3.29% | 1.5만 |
|---|
| 2026.01.14 | ₩7,684 | ₩7,908 | ₩7,160 | ₩7,320 | -4.73% | 2만 |
|---|
| 2026.01.13 | ₩7,801 | ₩7,812 | ₩7,406 | ₩7,534 | -3.42% | 9.3천 |
|---|
| 2026.01.12 | ₩7,438 | ₩8,015 | ₩7,374 | ₩7,759 | +4.31% | 1.9만 |
|---|
| 2026.01.09 | ₩7,801 | ₩7,801 | ₩7,534 | ₩7,588 | -2.74% | 5.7천 |
|---|
| 2026.01.08 | ₩7,641 | ₩7,897 | ₩7,502 | ₩7,887 | +3.22% | 1.9만 |
|---|
| 2026.01.07 | ₩7,224 | ₩7,908 | ₩7,224 | ₩7,652 | +5.92% | 1.7만 |
|---|
| 2026.01.06 | ₩7,310 | ₩7,737 | ₩7,224 | ₩7,256 | -0.73% | 1.2만 |
|---|
| 2026.01.05 | ₩7,588 | ₩7,588 | ₩7,107 | ₩7,256 | -4.37% | 2.5만 |
|---|
| 2026.01.02 | ₩7,374 | ₩7,641 | ₩7,331 | ₩7,556 | +2.46% | 7천 |
|---|
| 2025.12.31 | ₩6,957 | ₩7,363 | ₩6,957 | ₩7,331 | +5.38% | 2.2만 |
|---|
| 2025.12.30 | ₩7,352 | ₩7,459 | ₩7,064 | ₩7,246 | -1.45% | 1.8만 |
|---|
| 2025.12.29 | ₩7,021 | ₩7,534 | ₩7,021 | ₩7,523 | +7.15% | 2.2만 |
|---|
| 2025.12.26 | ₩7,662 | ₩7,726 | ₩6,850 | ₩7,352 | -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 | ₩8,068 | -3.08% | 2.8만 |
|---|
| 2025.12.22 | ₩8,443 | ₩8,539 | ₩7,801 | ₩8,378 | -0.76% | 1.8만 |
|---|
| 2025.12.19 | ₩8,304 | ₩8,443 | ₩8,122 | ₩8,389 | +1.03% | 2.1만 |
|---|
| 2025.12.18 | ₩7,908 | ₩8,496 | ₩7,855 | ₩8,314 | +5.14% | 3.6만 |
|---|
| 2025.12.17 | ₩8,336 | ₩8,549 | ₩7,588 | ₩7,673 | -7.95% | 6.5만 |
|---|
| 2025.12.16 | ₩8,229 | ₩8,229 | ₩7,694 | ₩8,207 | -0.26% | 1.8만 |
|---|
| 2025.12.15 | ₩7,801 | ₩8,336 | ₩7,748 | ₩8,218 | +5.34% | 2.2만 |
|---|
| 2025.12.12 | ₩7,930 | ₩7,930 | ₩7,705 | ₩7,823 | -1.35% | 5.1천 |
|---|
| 2025.12.11 | ₩7,919 | ₩8,229 | ₩7,737 | ₩7,930 | +0.13% | 2.1만 |
|---|
| 2025.12.10 | ₩7,748 | ₩8,549 | ₩7,726 | ₩8,229 | +6.21% | 5.2만 |
|---|
| 2025.12.09 | ₩7,224 | ₩7,801 | ₩7,214 | ₩7,726 | +6.95% | 4.3만 |
|---|
| 2025.12.08 | ₩6,733 | ₩7,288 | ₩6,733 | ₩7,256 | +7.78% | 2.9만 |
|---|
| 2025.12.05 | ₩7,107 | ₩7,288 | ₩6,850 | ₩7,075 | -0.45% | 7.4천 |
|---|
| 2025.12.04 | ₩7,053 | ₩7,288 | ₩6,946 | ₩7,128 | +1.06% | 5.2천 |
|---|
| 2025.12.03 | ₩7,053 | ₩7,160 | ₩6,893 | ₩7,053 | 0.00% | 7.8천 |
|---|
| 2025.12.02 | ₩6,946 | ₩7,021 | ₩6,904 | ₩6,946 | 0.00% | 1.1만 |
|---|
| 2025.12.01 | ₩6,957 | ₩7,085 | ₩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 | ₩6,850 | ₩7,246 | ₩6,850 | ₩6,872 | +0.31% | 2만 |
|---|
| 2025.11.25 | ₩6,840 | ₩7,043 | ₩6,636 | ₩6,936 | +1.41% | 1.3만 |
|---|
| 2025.11.24 | ₩6,733 | ₩7,053 | ₩6,551 | ₩6,797 | +0.95% | 6.7만 |
|---|
| 2025.11.21 | ₩6,519 | ₩6,946 | ₩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 | ₩7,010 | +3.80% | 5만 |
|---|
| 2025.11.12 | ₩7,310 | ₩7,662 | ₩7,128 | ₩7,459 | +2.05% | 1.6만 |
|---|
| 2025.11.11 | ₩6,946 | ₩7,694 | ₩6,786 | ₩7,534 | +8.46% | 2.2만 |
|---|
| 2025.11.10 | ₩6,743 | ₩7,075 | ₩6,690 | ₩6,946 | +3.01% | 1.4만 |
|---|
| 2025.11.07 | ₩6,626 | ₩6,840 | ₩6,476 | ₩6,679 | +0.81% | 3.9만 |
|---|
| 2025.11.06 | ₩6,679 | ₩6,978 | ₩6,530 | ₩6,829 | +2.24% | 1.8만 |
|---|
| 2025.11.05 | ₩6,669 | ₩6,797 | ₩6,540 | ₩6,679 | +0.16% | 1.2만 |
|---|
| 2025.11.04 | ₩7,053 | ₩7,181 | ₩6,615 | ₩6,733 | -4.55% | 4만 |
|---|
| 2025.11.03 | ₩7,449 | ₩7,566 | ₩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 | ₩6,604 | ₩7,694 | ₩6,412 | ₩7,449 | +12.78% | 13.8만 |
|---|
| 2025.10.29 | ₩6,583 | ₩6,658 | ₩6,412 | ₩6,465 | -1.79% | 6.5천 |
|---|
| 2025.10.28 | ₩6,936 | ₩6,936 | ₩6,423 | ₩6,604 | -4.78% | 3.2만 |
|---|
| 2025.10.27 | ₩6,540 | ₩7,267 | ₩6,540 | ₩6,679 | +2.12% | 2.7만 |
|---|
| 2025.10.24 | ₩6,348 | ₩6,679 | ₩6,198 | ₩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 | ₩5,888 | ₩5,995 | -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 | ₩5,717 | ₩5,899 | +2.99% | 1.3만 |
|---|
| 2025.10.17 | ₩5,739 | ₩5,878 | ₩5,653 | ₩5,717 | -0.37% | 1.3만 |
|---|
| 2025.10.16 | ₩5,696 | ₩6,081 | ₩5,546 | ₩5,920 | +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 | ₩5,717 | +4.49% | 2.3만 |
|---|
| 2025.10.13 | ₩5,354 | ₩5,696 | ₩5,236 | ₩5,643 | +5.39% | 2.5만 |
|---|
| 2025.10.10 | ₩5,878 | ₩6,027 | ₩5,343 | ₩5,461 | -7.09% | 4.6만 |
|---|