시장 데이터를 불러오는 중
전체 종목
레인 테라퓨틱스 과거 주가
Rein Therapeutics, Inc. - Common Stock · RNTX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rein Therapeutics, Inc. - Common Stock · RNTX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,019 | ₩1,084 | ₩1,019 | ₩1,063 | +4.34% | 30.8만 |
| 2026.10.08 | ₩1,049 | ₩1,049 | ₩998 | ₩1,029 | -1.91% | 47.8만 |
| 2026.10.07 | ₩1,071 | ₩1,093 | ₩1,044 | ₩1,056 | -1.38% | 44.7만 |
| 2026.10.06 | ₩1,104 | ₩1,116 | ₩1,083 | ₩1,104 | 0.00% | 18.6만 |
| 2026.10.05 | ₩1,091 | ₩1,164 | ₩1,084 | ₩1,104 | +1.23% | 33.6만 |
| 2026.10.02 | ₩1,138 | ₩1,155 | ₩1,044 | ₩1,072 | -5.76% | 48.1만 |
| 2026.10.01 | ₩1,076 | ₩1,203 | ₩1,016 | ₩1,140 | +5.97% | 110.8만 |
| 2026.09.30 | ₩1,071 | ₩1,106 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,076 |
| +0.50% |
| 41.9만 |
| 2026.09.29 | ₩964 | ₩1,084 | ₩964 | ₩1,057 | +9.72% | 38.8만 |
|---|
| 2026.09.28 | ₩1,021 | ₩1,057 | ₩964 | ₩965 | -5.50% | 16.3만 |
|---|
| 2026.09.25 | ₩992 | ₩1,097 | ₩977 | ₩1,001 | +0.94% | 11.3만 |
|---|
| 2026.09.24 | ₩1,031 | ₩1,051 | ₩957 | ₩996 | -3.38% | 29.6만 |
|---|
| 2026.09.23 | ₩1,057 | ₩1,093 | ₩1,031 | ₩1,031 | -2.53% | 44.1만 |
|---|
| 2026.09.22 | ₩1,080 | ₩1,099 | ₩1,057 | ₩1,064 | -1.49% | 8.7만 |
|---|
| 2026.09.21 | ₩1,085 | ₩1,091 | ₩1,057 | ₩1,064 | -1.97% | 17.8만 |
|---|
| 2026.09.18 | ₩1,060 | ₩1,097 | ₩1,044 | ₩1,071 | +1.01% | 49.3만 |
|---|
| 2026.09.17 | ₩957 | ₩1,057 | ₩941 | ₩1,056 | +10.35% | 26.3만 |
|---|
| 2026.09.16 | ₩950 | ₩990 | ₩937 | ₩940 | -1.13% | 26.6만 |
|---|
| 2026.09.15 | ₩1,049 | ₩1,057 | ₩937 | ₩948 | -9.69% | 55.6만 |
|---|
| 2026.09.14 | ₩1,072 | ₩1,131 | ₩1,004 | ₩1,059 | -1.25% | 34.7만 |
|---|
| 2026.09.11 | ₩1,069 | ₩1,088 | ₩1,031 | ₩1,051 | -1.75% | 29.6만 |
|---|
| 2026.09.10 | ₩1,097 | ₩1,118 | ₩1,033 | ₩1,045 | -4.76% | 24.1만 |
|---|
| 2026.09.09 | ₩1,178 | ₩1,178 | ₩1,100 | ₩1,108 | -5.91% | 26.5만 |
|---|
| 2026.09.08 | ₩1,245 | ₩1,285 | ₩1,138 | ₩1,155 | -7.20% | 76만 |
|---|
| 2026.09.04 | ₩1,231 | ₩1,231 | ₩1,138 | ₩1,190 | -3.37% | 98.5만 |
|---|
| 2026.09.03 | ₩1,057 | ₩1,164 | ₩1,057 | ₩1,130 | +6.84% | 56.8만 |
|---|
| 2026.09.02 | ₩1,017 | ₩1,059 | ₩985 | ₩1,037 | +1.97% | 48.9만 |
|---|
| 2026.09.01 | ₩1,002 | ₩1,024 | ₩976 | ₩1,008 | +0.53% | 34.4만 |
|---|
| 2026.08.31 | ₩1,031 | ₩1,039 | ₩992 | ₩1,004 | -2.60% | 54.6만 |
|---|
| 2026.08.28 | ₩1,055 | ₩1,055 | ₩1,020 | ₩1,020 | -3.30% | 25.9만 |
|---|
| 2026.08.27 | ₩1,060 | ₩1,085 | ₩1,048 | ₩1,048 | -1.14% | 13.7만 |
|---|
| 2026.08.26 | ₩1,084 | ₩1,103 | ₩1,044 | ₩1,071 | -1.23% | 32.5만 |
|---|
| 2026.08.25 | ₩1,076 | ₩1,100 | ₩1,032 | ₩1,071 | -0.50% | 27.7만 |
|---|
| 2026.08.24 | ₩1,097 | ₩1,103 | ₩1,031 | ₩1,071 | -2.44% | 46.4만 |
|---|
| 2026.08.21 | ₩1,071 | ₩1,144 | ₩1,032 | ₩1,095 | +2.25% | 58만 |
|---|
| 2026.08.20 | ₩1,146 | ₩1,174 | ₩1,037 | ₩1,063 | -7.24% | 248.9만 |
|---|
| 2026.08.19 | ₩1,071 | ₩1,096 | ₩1,031 | ₩1,060 | -1.00% | 35.3만 |
|---|
| 2026.08.18 | ₩1,136 | ₩1,174 | ₩1,031 | ₩1,031 | -9.31% | 52.5만 |
|---|
| 2026.08.17 | ₩1,097 | ₩1,151 | ₩1,037 | ₩1,126 | +2.56% | 29.7만 |
|---|
| 2026.08.14 | ₩1,084 | ₩1,093 | ₩1,017 | ₩1,079 | -0.49% | 21.6만 |
|---|
| 2026.08.13 | ₩1,084 | ₩1,111 | ₩1,044 | ₩1,055 | -2.72% | 21.8만 |
|---|
| 2026.08.12 | ₩1,101 | ₩1,101 | ₩1,076 | ₩1,077 | -2.19% | 8만 |
|---|
| 2026.08.11 | ₩1,092 | ₩1,144 | ₩1,029 | ₩1,093 | +0.12% | 20.1만 |
|---|
| 2026.08.10 | ₩1,115 | ₩1,122 | ₩1,016 | ₩1,063 | -4.68% | 39.9만 |
|---|
| 2026.08.07 | ₩1,056 | ₩1,101 | ₩1,029 | ₩1,095 | +3.68% | 36.1만 |
|---|
| 2026.08.06 | ₩964 | ₩1,056 | ₩964 | ₩1,056 | +9.58% | 20.6만 |
|---|
| 2026.08.05 | ₩1,024 | ₩1,044 | ₩929 | ₩956 | -6.67% | 110.1만 |
|---|
| 2026.08.04 | ₩1,017 | ₩1,081 | ₩1,004 | ₩1,023 | +0.53% | 48.4만 |
|---|
| 2026.08.03 | ₩990 | ₩1,023 | ₩970 | ₩998 | +0.81% | 13.9만 |
|---|
| 2026.07.31 | ₩1,083 | ₩1,084 | ₩972 | ₩986 | -8.90% | 39.2만 |
|---|
| 2026.07.30 | ₩1,009 | ₩1,111 | ₩1,009 | ₩1,028 | +1.86% | 18.2만 |
|---|
| 2026.07.29 | ₩1,043 | ₩1,071 | ₩998 | ₩1,014 | -2.70% | 21.5만 |
|---|
| 2026.07.28 | ₩1,044 | ₩1,084 | ₩980 | ₩1,047 | +0.26% | 83.4만 |
|---|
| 2026.07.27 | ₩1,071 | ₩1,111 | ₩1,017 | ₩1,047 | -2.25% | 33.7만 |
|---|
| 2026.07.24 | ₩1,071 | ₩1,106 | ₩1,014 | ₩1,059 | -1.13% | 34.2만 |
|---|
| 2026.07.23 | ₩1,142 | ₩1,164 | ₩1,014 | ₩1,071 | -6.21% | 134.6만 |
|---|
| 2026.07.22 | ₩1,214 | ₩1,238 | ₩1,111 | ₩1,124 | -7.39% | 30.3만 |
|---|
| 2026.07.21 | ₩1,138 | ₩1,247 | ₩1,111 | ₩1,198 | +5.29% | 59.5만 |
|---|
| 2026.07.20 | ₩1,184 | ₩1,231 | ₩1,111 | ₩1,130 | -4.63% | 57.5만 |
|---|
| 2026.07.17 | ₩1,209 | ₩1,217 | ₩1,138 | ₩1,154 | -4.54% | 17.5만 |
|---|
| 2026.07.16 | ₩1,245 | ₩1,285 | ₩1,152 | ₩1,154 | -7.31% | 20.4만 |
|---|
| 2026.07.15 | ₩1,237 | ₩1,278 | ₩1,201 | ₩1,266 | +2.38% | 25.2만 |
|---|
| 2026.07.14 | ₩1,231 | ₩1,239 | ₩1,164 | ₩1,226 | -0.43% | 37.9만 |
|---|
| 2026.07.13 | ₩1,285 | ₩1,337 | ₩1,166 | ₩1,215 | -5.42% | 64.4만 |
|---|
| 2026.07.10 | ₩1,292 | ₩1,338 | ₩1,259 | ₩1,312 | +1.55% | 14.8만 |
|---|
| 2026.07.09 | ₩1,322 | ₩1,337 | ₩1,269 | ₩1,336 | +1.01% | 31.4만 |
|---|
| 2026.07.08 | ₩1,328 | ₩1,352 | ₩1,273 | ₩1,298 | -2.22% | 16만 |
|---|
| 2026.07.07 | ₩1,379 | ₩1,405 | ₩1,292 | ₩1,352 | -1.94% | 43.1만 |
|---|
| 2026.07.06 | ₩1,305 | ₩1,379 | ₩1,271 | ₩1,379 | +5.64% | 16.2만 |
|---|
| 2026.07.02 | ₩1,324 | ₩1,358 | ₩1,298 | ₩1,328 | +0.30% | 22.7만 |
|---|
| 2026.07.01 | ₩1,352 | ₩1,379 | ₩1,270 | ₩1,309 | -3.17% | 84.8만 |
|---|
| 2026.06.30 | ₩1,392 | ₩1,399 | ₩1,312 | ₩1,392 | 0.00% | 76.8만 |
|---|
| 2026.06.29 | ₩1,296 | ₩1,392 | ₩1,269 | ₩1,392 | +7.44% | 86.9만 |
|---|
| 2026.06.26 | ₩1,227 | ₩1,305 | ₩1,202 | ₩1,300 | +5.89% | 33.1만 |
|---|
| 2026.06.25 | ₩1,338 | ₩1,365 | ₩1,246 | ₩1,251 | -6.50% | 45.1만 |
|---|
| 2026.06.24 | ₩1,294 | ₩1,352 | ₩1,277 | ₩1,352 | +4.45% | 57.8만 |
|---|
| 2026.06.23 | ₩1,213 | ₩1,365 | ₩1,213 | ₩1,297 | +6.95% | 44.7만 |
|---|
| 2026.06.22 | ₩1,226 | ₩1,271 | ₩1,180 | ₩1,210 | -1.31% | 61.1만 |
|---|
| 2026.06.18 | ₩1,186 | ₩1,245 | ₩1,158 | ₩1,226 | +3.39% | 205.7만 |
|---|
| 2026.06.17 | ₩1,265 | ₩1,325 | ₩1,156 | ₩1,158 | -8.47% | 75만 |
|---|
| 2026.06.16 | ₩1,243 | ₩1,338 | ₩1,235 | ₩1,265 | +1.72% | 126.2만 |
|---|
| 2026.06.15 | ₩1,278 | ₩1,352 | ₩1,255 | ₩1,262 | -1.26% | 59.5만 |
|---|
| 2026.06.12 | ₩1,234 | ₩1,392 | ₩1,206 | ₩1,282 | +3.90% | 72.2만 |
|---|
| 2026.06.11 | ₩1,218 | ₩1,253 | ₩1,191 | ₩1,239 | +1.76% | 37만 |
|---|
| 2026.06.10 | ₩1,218 | ₩1,296 | ₩1,191 | ₩1,231 | +1.10% | 24.9만 |
|---|
| 2026.06.09 | ₩1,271 | ₩1,313 | ₩1,191 | ₩1,231 | -3.16% | 39.2만 |
|---|
| 2026.06.08 | ₩1,278 | ₩1,313 | ₩1,225 | ₩1,270 | -0.63% | 45.3만 |
|---|
| 2026.06.05 | ₩1,392 | ₩1,392 | ₩1,253 | ₩1,262 | -9.33% | 112.4만 |
|---|
| 2026.06.04 | ₩1,352 | ₩1,419 | ₩1,322 | ₩1,365 | +0.99% | 44.2만 |
|---|
| 2026.06.03 | ₩1,352 | ₩1,392 | ₩1,312 | ₩1,365 | +0.99% | 40.7만 |
|---|
| 2026.06.02 | ₩1,445 | ₩1,445 | ₩1,365 | ₩1,379 | -4.63% | 31.4만 |
|---|
| 2026.06.01 | ₩1,445 | ₩1,499 | ₩1,392 | ₩1,432 | -0.93% | 49.2만 |
|---|
| 2026.05.29 | ₩1,486 | ₩1,566 | ₩1,445 | ₩1,486 | 0.00% | 54.5만 |
|---|
| 2026.05.28 | ₩1,405 | ₩1,532 | ₩1,392 | ₩1,486 | +5.71% | 42.5만 |
|---|
| 2026.05.27 | ₩1,405 | ₩1,452 | ₩1,352 | ₩1,419 | +0.95% | 14.9만 |
|---|
| 2026.05.26 | ₩1,405 | ₩1,445 | ₩1,365 | ₩1,432 | +1.90% | 35만 |
|---|
| 2026.05.22 | ₩1,419 | ₩1,445 | ₩1,352 | ₩1,379 | -2.83% | 39만 |
|---|
| 2026.05.21 | ₩1,325 | ₩1,405 | ₩1,273 | ₩1,392 | +5.05% | 59.7만 |
|---|
| 2026.05.20 | ₩1,330 | ₩1,338 | ₩1,271 | ₩1,298 | -2.41% | 60.2만 |
|---|
| 2026.05.19 | ₩1,392 | ₩1,392 | ₩1,312 | ₩1,332 | -4.33% | 98.6만 |
|---|
| 2026.05.18 | ₩1,472 | ₩1,526 | ₩1,365 | ₩1,392 | -5.45% | 45.4만 |
|---|
| 2026.05.15 | ₩1,472 | ₩1,479 | ₩1,352 | ₩1,405 | -4.55% | 68.4만 |
|---|
| 2026.05.14 | ₩1,553 | ₩1,593 | ₩1,492 | ₩1,512 | -2.59% | 34.2만 |
|---|
| 2026.05.13 | ₩1,526 | ₩1,599 | ₩1,459 | ₩1,553 | +1.75% | 53만 |
|---|
| 2026.05.12 | ₩1,526 | ₩1,526 | ₩1,432 | ₩1,499 | -1.75% | 30.3만 |
|---|
| 2026.05.11 | ₩1,633 | ₩1,646 | ₩1,526 | ₩1,539 | -5.74% | 61.7만 |
|---|
| 2026.05.08 | ₩1,579 | ₩1,660 | ₩1,539 | ₩1,633 | +3.39% | 232.1만 |
|---|
| 2026.05.07 | ₩1,566 | ₩1,593 | ₩1,519 | ₩1,566 | 0.00% | 64.9만 |
|---|
| 2026.05.06 | ₩1,392 | ₩1,606 | ₩1,358 | ₩1,566 | +12.50% | 357.3만 |
|---|
| 2026.05.05 | ₩1,405 | ₩1,412 | ₩1,338 | ₩1,365 | -2.86% | 296.4만 |
|---|
| 2026.05.04 | ₩1,419 | ₩1,419 | ₩1,352 | ₩1,365 | -3.77% | 185.5만 |
|---|
| 2026.05.01 | ₩1,472 | ₩1,472 | ₩1,338 | ₩1,379 | -6.36% | 1188.7만 |
|---|
| 2026.04.30 | ₩1,713 | ₩1,834 | ₩1,700 | ₩1,814 | +5.86% | 56.7만 |
|---|
| 2026.04.29 | ₩1,727 | ₩2,034 | ₩1,566 | ₩1,706 | -1.16% | 67.2만 |
|---|
| 2026.04.28 | ₩2,008 | ₩2,034 | ₩1,834 | ₩1,941 | -3.33% | 21.1만 |
|---|
| 2026.04.27 | ₩2,195 | ₩2,248 | ₩1,954 | ₩1,994 | -9.15% | 21.2만 |
|---|
| 2026.04.24 | ₩2,382 | ₩2,449 | ₩2,182 | ₩2,222 | -6.74% | 12.7만 |
|---|
| 2026.04.23 | ₩2,530 | ₩2,663 | ₩2,396 | ₩2,463 | -2.65% | 7만 |
|---|
| 2026.04.22 | ₩2,556 | ₩2,811 | ₩2,463 | ₩2,516 | -1.57% | 18.4만 |
|---|
| 2026.04.21 | ₩2,409 | ₩2,530 | ₩2,248 | ₩2,503 | +3.89% | 15.3만 |
|---|
| 2026.04.20 | ₩2,315 | ₩2,543 | ₩2,236 | ₩2,449 | +5.78% | 10만 |
|---|
| 2026.04.17 | ₩2,396 | ₩2,463 | ₩2,289 | ₩2,356 | -1.68% | 5.6만 |
|---|
| 2026.04.16 | ₩2,396 | ₩2,476 | ₩2,275 | ₩2,275 | -5.03% | 8.7만 |
|---|
| 2026.04.15 | ₩2,182 | ₩2,449 | ₩2,081 | ₩2,382 | +9.20% | 17.3만 |
|---|
| 2026.04.14 | ₩2,088 | ₩2,195 | ₩2,048 | ₩2,182 | +4.49% | 11.6만 |
|---|
| 2026.04.13 | ₩1,967 | ₩2,128 | ₩1,900 | ₩2,074 | +5.44% | 8.1만 |
|---|
| 2026.04.10 | ₩2,054 | ₩2,115 | ₩1,900 | ₩1,994 | -2.93% | 4만 |
|---|
| 2026.04.09 | ₩2,074 | ₩2,164 | ₩1,981 | ₩2,048 | -1.29% | 4.9만 |
|---|
| 2026.04.08 | ₩2,262 | ₩2,275 | ₩1,981 | ₩2,101 | -7.10% | 28.4만 |
|---|
| 2026.04.07 | ₩1,887 | ₩2,275 | ₩1,834 | ₩2,115 | +12.06% | 54.2만 |
|---|
| 2026.04.06 | ₩1,660 | ₩2,008 | ₩1,660 | ₩1,860 | +12.10% | 23.6만 |
|---|
| 2026.04.02 | ₩1,566 | ₩1,780 | ₩1,486 | ₩1,619 | +3.42% | 15.5만 |
|---|
| 2026.04.01 | ₩1,767 | ₩1,767 | ₩1,619 | ₩1,619 | -8.33% | 3.3만 |
|---|
| 2026.03.31 | ₩1,700 | ₩1,780 | ₩1,606 | ₩1,740 | +2.36% | 3.2만 |
|---|
| 2026.03.30 | ₩1,713 | ₩1,767 | ₩1,507 | ₩1,700 | -0.78% | 4.9만 |
|---|
| 2026.03.27 | ₩1,660 | ₩1,727 | ₩1,540 | ₩1,673 | +0.81% | 5.1만 |
|---|
| 2026.03.26 | ₩1,740 | ₩1,834 | ₩1,555 | ₩1,700 | -2.31% | 11.6만 |
|---|
| 2026.03.25 | ₩1,686 | ₩1,780 | ₩1,646 | ₩1,740 | +3.17% | 5.7만 |
|---|
| 2026.03.24 | ₩1,579 | ₩1,686 | ₩1,499 | ₩1,633 | +3.39% | 18.9만 |
|---|
| 2026.03.23 | ₩1,606 | ₩1,686 | ₩1,586 | ₩1,593 | -0.83% | 3.8만 |
|---|
| 2026.03.20 | ₩1,780 | ₩1,834 | ₩1,554 | ₩1,660 | -6.77% | 18.5만 |
|---|
| 2026.03.19 | ₩1,807 | ₩1,807 | ₩1,593 | ₩1,740 | -3.70% | 7.9만 |
|---|
| 2026.03.18 | ₩1,887 | ₩1,907 | ₩1,727 | ₩1,793 | -4.96% | 8만 |
|---|
| 2026.03.17 | ₩1,860 | ₩1,967 | ₩1,820 | ₩1,900 | +2.16% | 16.7만 |
|---|
| 2026.03.16 | ₩1,740 | ₩1,874 | ₩1,727 | ₩1,820 | +4.62% | 4.9만 |
|---|
| 2026.03.13 | ₩1,686 | ₩1,800 | ₩1,686 | ₩1,740 | +3.17% | 4.4만 |
|---|
| 2026.03.12 | ₩1,673 | ₩1,860 | ₩1,673 | ₩1,713 | +2.40% | 14.5만 |
|---|
| 2026.03.11 | ₩1,646 | ₩1,713 | ₩1,633 | ₩1,686 | +2.44% | 8.1만 |
|---|
| 2026.03.10 | ₩1,586 | ₩1,713 | ₩1,553 | ₩1,673 | +5.49% | 14.5만 |
|---|
| 2026.03.09 | ₩1,619 | ₩1,713 | ₩1,539 | ₩1,606 | -0.83% | 10.9만 |
|---|
| 2026.03.06 | ₩1,566 | ₩1,693 | ₩1,553 | ₩1,606 | +2.56% | 7.7만 |
|---|
| 2026.03.05 | ₩1,660 | ₩1,700 | ₩1,539 | ₩1,593 | -4.03% | 6.1만 |
|---|
| 2026.03.04 | ₩1,559 | ₩1,619 | ₩1,539 | ₩1,606 | +3.00% | 7.8만 |
|---|
| 2026.03.03 | ₩1,579 | ₩1,626 | ₩1,539 | ₩1,539 | -2.54% | 4.5만 |
|---|
| 2026.03.02 | ₩1,553 | ₩1,660 | ₩1,553 | ₩1,593 | +2.59% | 11.2만 |
|---|
| 2026.02.27 | ₩1,566 | ₩1,713 | ₩1,459 | ₩1,526 | -2.56% | 22.6만 |
|---|
| 2026.02.26 | ₩1,553 | ₩1,793 | ₩1,553 | ₩1,606 | +3.45% | 23.5만 |
|---|
| 2026.02.25 | ₩1,673 | ₩1,686 | ₩1,593 | ₩1,646 | -1.60% | 4.2만 |
|---|
| 2026.02.24 | ₩1,566 | ₩1,740 | ₩1,566 | ₩1,673 | +6.84% | 4.3만 |
|---|
| 2026.02.23 | ₩1,646 | ₩1,646 | ₩1,539 | ₩1,566 | -4.88% | 1.9만 |
|---|
| 2026.02.20 | ₩1,459 | ₩1,713 | ₩1,459 | ₩1,619 | +11.01% | 8.2만 |
|---|
| 2026.02.19 | ₩1,472 | ₩1,512 | ₩1,452 | ₩1,499 | +1.82% | 2만 |
|---|
| 2026.02.18 | ₩1,553 | ₩1,593 | ₩1,472 | ₩1,486 | -4.31% | 8.6만 |
|---|
| 2026.02.17 | ₩1,486 | ₩1,619 | ₩1,445 | ₩1,539 | +3.60% | 12.1만 |
|---|
| 2026.02.13 | ₩1,566 | ₩1,618 | ₩1,459 | ₩1,499 | -4.27% | 8.5만 |
|---|
| 2026.02.12 | ₩1,579 | ₩1,586 | ₩1,526 | ₩1,566 | -0.85% | 2.4만 |
|---|
| 2026.02.11 | ₩1,566 | ₩1,593 | ₩1,526 | ₩1,579 | +0.85% | 8.2만 |
|---|
| 2026.02.10 | ₩1,539 | ₩1,630 | ₩1,472 | ₩1,526 | -0.87% | 9.7만 |
|---|
| 2026.02.09 | ₩1,553 | ₩1,593 | ₩1,472 | ₩1,539 | -0.86% | 10.2만 |
|---|
| 2026.02.06 | ₩1,539 | ₩1,614 | ₩1,491 | ₩1,526 | -0.87% | 10.2만 |
|---|
| 2026.02.05 | ₩1,619 | ₩1,626 | ₩1,486 | ₩1,526 | -5.79% | 8.5만 |
|---|
| 2026.02.04 | ₩1,740 | ₩1,740 | ₩1,566 | ₩1,619 | -6.92% | 15.7만 |
|---|
| 2026.02.03 | ₩1,713 | ₩1,900 | ₩1,621 | ₩1,713 | 0.00% | 7.1만 |
|---|
| 2026.02.02 | ₩1,713 | ₩1,807 | ₩1,713 | ₩1,727 | +0.78% | 2.9만 |
|---|
| 2026.01.30 | ₩1,914 | ₩1,927 | ₩1,686 | ₩1,740 | -9.09% | 13.5만 |
|---|
| 2026.01.29 | ₩2,034 | ₩2,034 | ₩1,874 | ₩1,914 | -5.92% | 5.1만 |
|---|
| 2026.01.28 | ₩2,034 | ₩2,182 | ₩1,967 | ₩2,034 | 0.00% | 8.4만 |
|---|
| 2026.01.27 | ₩2,034 | ₩2,155 | ₩2,006 | ₩2,074 | +1.97% | 7.7만 |
|---|
| 2026.01.26 | ₩1,820 | ₩2,139 | ₩1,820 | ₩2,074 | +13.97% | 17.4만 |
|---|
| 2026.01.23 | ₩1,780 | ₩1,927 | ₩1,740 | ₩1,834 | +3.01% | 12.4만 |
|---|
| 2026.01.22 | ₩1,646 | ₩1,874 | ₩1,619 | ₩1,793 | +8.94% | 18.6만 |
|---|
| 2026.01.21 | ₩1,579 | ₩1,827 | ₩1,579 | ₩1,619 | +2.54% | 14.7만 |
|---|
| 2026.01.20 | ₩1,499 | ₩1,660 | ₩1,499 | ₩1,606 | +7.14% | 35.1만 |
|---|
| 2026.01.16 | ₩1,539 | ₩1,673 | ₩1,512 | ₩1,619 | +5.22% | 9.7만 |
|---|
| 2026.01.15 | ₩1,499 | ₩1,566 | ₩1,445 | ₩1,553 | +3.57% | 15.1만 |
|---|
| 2026.01.14 | ₩1,526 | ₩1,539 | ₩1,445 | ₩1,499 | -1.75% | 11.6만 |
|---|
| 2026.01.13 | ₩1,539 | ₩1,566 | ₩1,512 | ₩1,512 | -1.74% | 6.3만 |
|---|
| 2026.01.12 | ₩1,539 | ₩1,566 | ₩1,459 | ₩1,539 | 0.00% | 33.1만 |
|---|
| 2026.01.09 | ₩1,606 | ₩1,633 | ₩1,512 | ₩1,566 | -2.50% | 14.7만 |
|---|
| 2026.01.08 | ₩1,660 | ₩1,685 | ₩1,633 | ₩1,633 | -1.61% | 5.3만 |
|---|
| 2026.01.07 | ₩1,633 | ₩1,673 | ₩1,619 | ₩1,646 | +0.82% | 10.8만 |
|---|
| 2026.01.06 | ₩1,673 | ₩1,740 | ₩1,619 | ₩1,633 | -2.40% | 7.3만 |
|---|
| 2026.01.05 | ₩1,673 | ₩1,720 | ₩1,619 | ₩1,686 | +0.80% | 11.1만 |
|---|
| 2026.01.02 | ₩1,579 | ₩1,686 | ₩1,566 | ₩1,673 | +5.93% | 17.5만 |
|---|
| 2025.12.31 | ₩1,419 | ₩1,593 | ₩1,405 | ₩1,553 | +9.43% | 46.1만 |
|---|
| 2025.12.30 | ₩1,526 | ₩1,553 | ₩1,365 | ₩1,432 | -6.14% | 32.6만 |
|---|
| 2025.12.29 | ₩1,633 | ₩1,666 | ₩1,512 | ₩1,526 | -6.56% | 31.5만 |
|---|
| 2025.12.26 | ₩1,753 | ₩1,784 | ₩1,606 | ₩1,660 | -5.34% | 40.8만 |
|---|
| 2025.12.24 | ₩1,807 | ₩1,807 | ₩1,722 | ₩1,767 | -2.22% | 8.9만 |
|---|
| 2025.12.23 | ₩1,900 | ₩1,900 | ₩1,740 | ₩1,807 | -4.93% | 49만 |
|---|
| 2025.12.22 | ₩1,900 | ₩1,967 | ₩1,834 | ₩1,900 | 0.00% | 17.2만 |
|---|
| 2025.12.19 | ₩1,807 | ₩1,941 | ₩1,773 | ₩1,900 | +5.19% | 15.2만 |
|---|
| 2025.12.18 | ₩1,713 | ₩1,847 | ₩1,713 | ₩1,727 | +0.78% | 14.2만 |
|---|
| 2025.12.17 | ₩1,807 | ₩1,847 | ₩1,733 | ₩1,740 | -3.70% | 14.7만 |
|---|
| 2025.12.16 | ₩1,941 | ₩1,994 | ₩1,780 | ₩1,807 | -6.90% | 26.6만 |
|---|
| 2025.12.15 | ₩2,074 | ₩2,074 | ₩1,907 | ₩1,981 | -4.52% | 12.7만 |
|---|
| 2025.12.12 | ₩2,048 | ₩2,088 | ₩1,967 | ₩2,074 | +1.31% | 100.6만 |
|---|
| 2025.12.11 | ₩2,008 | ₩2,088 | ₩1,917 | ₩2,061 | +2.67% | 19만 |
|---|
| 2025.12.10 | ₩1,927 | ₩2,008 | ₩1,847 | ₩1,994 | +3.47% | 18.2만 |
|---|
| 2025.12.09 | ₩1,820 | ₩1,947 | ₩1,820 | ₩1,941 | +6.62% | 24만 |
|---|
| 2025.12.08 | ₩1,807 | ₩1,874 | ₩1,807 | ₩1,860 | +2.96% | 6.2만 |
|---|
| 2025.12.05 | ₩1,834 | ₩1,847 | ₩1,793 | ₩1,820 | -0.73% | 16.3만 |
|---|
| 2025.12.04 | ₩1,807 | ₩1,914 | ₩1,807 | ₩1,860 | +2.96% | 19.5만 |
|---|
| 2025.12.03 | ₩1,967 | ₩1,967 | ₩1,807 | ₩1,847 | -6.12% | 32.2만 |
|---|
| 2025.12.02 | ₩1,967 | ₩2,008 | ₩1,854 | ₩1,981 | +0.68% | 14.4만 |
|---|
| 2025.12.01 | ₩2,101 | ₩2,101 | ₩1,874 | ₩2,008 | -4.46% | 14.6만 |
|---|
| 2025.11.28 | ₩2,034 | ₩2,115 | ₩1,961 | ₩2,101 | +3.29% | 8.5만 |
|---|
| 2025.11.26 | ₩1,941 | ₩2,088 | ₩1,941 | ₩2,061 | +6.21% | 25.6만 |
|---|
| 2025.11.25 | ₩1,981 | ₩2,034 | ₩1,914 | ₩1,954 | -1.35% | 25.1만 |
|---|
| 2025.11.24 | ₩1,887 | ₩2,021 | ₩1,887 | ₩2,008 | +6.38% | 8.2만 |
|---|
| 2025.11.21 | ₩1,874 | ₩2,034 | ₩1,820 | ₩1,981 | +5.71% | 23.9만 |
|---|
| 2025.11.20 | ₩1,740 | ₩1,900 | ₩1,740 | ₩1,847 | +6.15% | 24.8만 |
|---|
| 2025.11.19 | ₩1,633 | ₩1,740 | ₩1,633 | ₩1,686 | +3.28% | 13.9만 |
|---|
| 2025.11.18 | ₩1,579 | ₩1,646 | ₩1,539 | ₩1,633 | +3.39% | 25.6만 |
|---|
| 2025.11.17 | ₩1,633 | ₩1,767 | ₩1,633 | ₩1,633 | 0.00% | 14.7만 |
|---|
| 2025.11.14 | ₩1,660 | ₩1,713 | ₩1,539 | ₩1,673 | +0.81% | 34.2만 |
|---|
| 2025.11.13 | ₩1,967 | ₩1,967 | ₩1,740 | ₩1,807 | -8.16% | 31.8만 |
|---|
| 2025.11.12 | ₩1,981 | ₩2,141 | ₩1,941 | ₩1,941 | -2.03% | 48만 |
|---|
| 2025.11.11 | ₩1,994 | ₩2,155 | ₩1,927 | ₩1,994 | 0.00% | 36.6만 |
|---|
| 2025.11.10 | ₩2,101 | ₩2,208 | ₩2,008 | ₩2,061 | -1.91% | 24.1만 |
|---|
| 2025.11.07 | ₩2,061 | ₩2,275 | ₩1,967 | ₩2,141 | +3.90% | 32만 |
|---|
| 2025.11.06 | ₩2,061 | ₩2,289 | ₩2,008 | ₩2,088 | +1.30% | 41만 |
|---|
| 2025.11.05 | ₩1,807 | ₩2,315 | ₩1,807 | ₩2,128 | +17.78% | 84.8만 |
|---|
| 2025.11.04 | ₩2,008 | ₩2,195 | ₩1,900 | ₩1,900 | -5.33% | 72.9만 |
|---|
| 2025.11.03 | ₩2,262 | ₩2,918 | ₩2,101 | ₩2,342 | +3.55% | 4587.5만 |
|---|
| 2025.10.31 | ₩2,061 | ₩2,182 | ₩2,048 | ₩2,095 | +1.62% | 6.5만 |
|---|
| 2025.10.30 | ₩2,101 | ₩2,342 | ₩2,021 | ₩2,074 | -1.27% | 24.1만 |
|---|
| 2025.10.29 | ₩1,900 | ₩2,088 | ₩1,820 | ₩2,074 | +9.15% | 43.6만 |
|---|
| 2025.10.28 | ₩1,847 | ₩1,941 | ₩1,740 | ₩1,767 | -4.35% | 31.2만 |
|---|
| 2025.10.27 | ₩1,994 | ₩2,034 | ₩1,753 | ₩1,807 | -9.40% | 74.1만 |
|---|
| 2025.10.24 | ₩1,686 | ₩1,954 | ₩1,686 | ₩1,927 | +14.29% | 11.5만 |
|---|
| 2025.10.23 | ₩1,633 | ₩1,727 | ₩1,633 | ₩1,686 | +3.28% | 4.6만 |
|---|
| 2025.10.22 | ₩1,713 | ₩1,727 | ₩1,633 | ₩1,633 | -4.69% | 2.4만 |
|---|
| 2025.10.21 | ₩1,740 | ₩1,740 | ₩1,633 | ₩1,713 | -1.54% | 4.2만 |
|---|
| 2025.10.20 | ₩1,673 | ₩1,733 | ₩1,673 | ₩1,713 | +2.40% | 5.1만 |
|---|
| 2025.10.17 | ₩1,713 | ₩1,740 | ₩1,579 | ₩1,633 | -4.69% | 8.5만 |
|---|
| 2025.10.16 | ₩1,740 | ₩1,820 | ₩1,700 | ₩1,713 | -1.54% | 6.7만 |
|---|
| 2025.10.15 | ₩1,767 | ₩1,820 | ₩1,740 | ₩1,740 | -1.52% | 5.3만 |
|---|
| 2025.10.14 | ₩1,780 | ₩1,793 | ₩1,740 | ₩1,793 | +0.75% | 4.3만 |
|---|
| 2025.10.13 | ₩1,740 | ₩1,800 | ₩1,660 | ₩1,767 | +1.54% | 6.1만 |
|---|
| 2025.10.10 | ₩1,820 | ₩1,848 | ₩1,713 | ₩1,740 | -4.41% | 6.1만 |
|---|