시장 데이터를 불러오는 중
전체 종목
Rantizo - Class A Ordinary Shares 과거 주가
Rantizo - Class A Ordinary Shares · RNTZ · NASDAQ
상장 종목입니다. 확인된 사업 소개 자료가 아직 없습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rantizo - Class A Ordinary Shares · RNTZ · NASDAQ
상장 종목입니다. 확인된 사업 소개 자료가 아직 없습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.13 | ₩5,975 | ₩6,900 | ₩5,439 | ₩6,029 | +0.90% | 10만 |
| 2026.10.12 | ₩7,503 | ₩8,239 | ₩7,315 | ₩8,146 | +8.57% | 38.4만 |
| 2026.10.09 | ₩7,409 | ₩7,690 | ₩6,968 | ₩7,302 | -1.45% | 3.1만 |
| 2026.10.08 | ₩6,538 | ₩7,034 | ₩6,444 | ₩6,806 | +4.10% | 2.3만 |
| 2026.10.07 | ₩6,270 | ₩8,708 | ₩6,109 | ₩6,806 | +8.55% | 39.3만 |
| 2026.10.06 | ₩5,888 | ₩6,251 | ₩5,888 | ₩6,096 | +3.53% | 6.5천 |
| 2026.10.05 | ₩5,895 | ₩6,034 | ₩5,895 | ₩6,015 | +2.05% | 2.2천 |
| 2026.10.02 | ₩5,922 | ₩6,036 | ₩5,881 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,895 |
| -0.45% |
| 4.8천 |
| 2026.10.01 | ₩5,908 | ₩6,204 | ₩5,908 | ₩5,969 | +1.02% | 6.6천 |
|---|
| 2026.09.30 | ₩5,734 | ₩6,032 | ₩5,734 | ₩6,015 | +4.91% | 2.5천 |
|---|
| 2026.09.29 | ₩5,974 | ₩6,297 | ₩5,774 | ₩6,029 | +0.92% | 1.7만 |
|---|
| 2026.09.28 | ₩6,203 | ₩6,310 | ₩5,861 | ₩6,123 | -1.30% | 3.7만 |
|---|
| 2026.09.25 | ₩5,587 | ₩6,602 | ₩5,561 | ₩5,948 | +6.47% | 8.5만 |
|---|
| 2026.09.24 | ₩5,881 | ₩7,288 | ₩5,627 | ₩5,694 | -3.19% | 5.7만 |
|---|
| 2026.09.23 | ₩5,547 | ₩5,841 | ₩5,399 | ₩5,560 | +0.24% | 4.2천 |
|---|
| 2026.09.22 | ₩5,573 | ₩5,600 | ₩5,386 | ₩5,386 | -3.37% | 2.2천 |
|---|
| 2026.09.21 | ₩5,439 | ₩5,761 | ₩5,439 | ₩5,480 | +0.74% | 4.5천 |
|---|
| 2026.09.18 | ₩5,587 | ₩5,587 | ₩5,466 | ₩5,466 | -2.16% | 5.9천 |
|---|
| 2026.09.17 | ₩5,667 | ₩5,989 | ₩5,398 | ₩5,506 | -2.84% | 2.7만 |
|---|
| 2026.09.16 | ₩5,225 | ₩5,922 | ₩5,225 | ₩5,828 | +11.54% | 3.3만 |
|---|
| 2026.09.15 | ₩5,573 | ₩6,136 | ₩5,024 | ₩5,466 | -1.92% | 11.6만 |
|---|
| 2026.09.14 | ₩5,895 | ₩5,895 | ₩5,828 | ₩5,841 | -0.91% | 3.7천 |
|---|
| 2026.09.11 | ₩5,895 | ₩5,966 | ₩5,828 | ₩5,828 | -1.14% | 2.3만 |
|---|
| 2026.09.10 | ₩6,042 | ₩6,042 | ₩5,908 | ₩6,015 | -0.44% | 5.4천 |
|---|
| 2026.09.09 | ₩5,948 | ₩6,015 | ₩5,828 | ₩5,935 | -0.23% | 3.1천 |
|---|
| 2026.09.08 | ₩5,836 | ₩5,989 | ₩5,788 | ₩5,868 | +0.55% | 3.9천 |
|---|
| 2026.09.04 | ₩6,042 | ₩6,056 | ₩6,029 | ₩6,029 | -0.22% | 2.4천 |
|---|
| 2026.09.03 | ₩5,908 | ₩6,190 | ₩5,908 | ₩6,190 | +4.76% | 4.9천 |
|---|
| 2026.09.02 | ₩6,029 | ₩6,357 | ₩5,962 | ₩6,036 | +0.11% | 3.8만 |
|---|
| 2026.09.01 | ₩6,337 | ₩6,388 | ₩5,989 | ₩6,069 | -4.23% | 8.4천 |
|---|
| 2026.08.31 | ₩6,176 | ₩6,324 | ₩6,029 | ₩6,257 | +1.30% | 2.2만 |
|---|
| 2026.08.28 | ₩6,096 | ₩6,219 | ₩5,989 | ₩5,989 | -1.76% | 2천 |
|---|
| 2026.08.27 | ₩5,707 | ₩6,069 | ₩5,386 | ₩6,069 | +6.34% | 2.2만 |
|---|
| 2026.08.26 | ₩5,707 | ₩6,257 | ₩5,707 | ₩6,257 | +9.62% | 7천 |
|---|
| 2026.08.25 | ₩6,002 | ₩6,002 | ₩5,372 | ₩5,694 | -5.13% | 2.2만 |
|---|
| 2026.08.24 | ₩6,659 | ₩6,699 | ₩6,042 | ₩6,203 | -6.84% | 2.7만 |
|---|
| 2026.08.21 | ₩7,543 | ₩8,656 | ₩6,592 | ₩7,194 | -4.62% | 12.3만 |
|---|
| 2026.08.20 | ₩7,824 | ₩8,038 | ₩7,315 | ₩7,717 | -1.37% | 18.4만 |
|---|
| 2026.08.19 | ₩6,458 | ₩11,803 | ₩6,270 | ₩7,677 | +18.88% | 781.8만 |
|---|
| 2026.08.18 | ₩5,721 | ₩5,721 | ₩5,627 | ₩5,627 | -1.64% | 1.4천 |
|---|
| 2026.08.17 | ₩6,310 | ₩6,310 | ₩6,109 | ₩6,109 | -3.18% | 1천 |
|---|
| 2026.08.14 | ₩6,069 | ₩6,357 | ₩5,658 | ₩5,761 | -5.08% | 6.5천 |
|---|
| 2026.08.13 | ₩5,951 | ₩6,277 | ₩5,948 | ₩6,143 | +3.22% | 2.8천 |
|---|
| 2026.08.12 | ₩5,989 | ₩6,190 | ₩5,895 | ₩5,989 | 0.00% | 2.3천 |
|---|
| 2026.08.11 | ₩6,257 | ₩6,271 | ₩6,029 | ₩6,029 | -3.64% | 3.9천 |
|---|
| 2026.08.10 | ₩6,029 | ₩6,029 | ₩5,948 | ₩6,029 | 0.00% | 4.4천 |
|---|
| 2026.08.07 | ₩6,471 | ₩6,484 | ₩6,163 | ₩6,431 | -0.62% | 3.7천 |
|---|
| 2026.08.06 | ₩6,163 | ₩6,190 | ₩6,163 | ₩6,176 | +0.22% | 1.1천 |
|---|
| 2026.08.05 | ₩6,337 | ₩6,364 | ₩6,324 | ₩6,341 | +0.06% | 3천 |
|---|
| 2026.08.04 | ₩6,756 | ₩6,756 | ₩6,324 | ₩6,330 | -6.31% | 2천 |
|---|
| 2026.08.03 | ₩6,203 | ₩6,775 | ₩6,203 | ₩6,618 | +6.70% | 4.9천 |
|---|
| 2026.07.31 | ₩6,324 | ₩6,324 | ₩6,203 | ₩6,203 | -1.91% | 6.1천 |
|---|
| 2026.07.30 | ₩6,297 | ₩6,364 | ₩6,230 | ₩6,230 | -1.06% | 2.7천 |
|---|
| 2026.07.29 | ₩6,518 | ₩6,518 | ₩6,297 | ₩6,297 | -3.39% | 2.2천 |
|---|
| 2026.07.28 | ₩6,531 | ₩6,531 | ₩6,364 | ₩6,377 | -2.36% | 1.4천 |
|---|
| 2026.07.27 | ₩6,417 | ₩6,511 | ₩6,297 | ₩6,350 | -1.04% | 8.3천 |
|---|
| 2026.07.24 | ₩7,101 | ₩7,154 | ₩6,500 | ₩6,578 | -7.36% | 8.5천 |
|---|
| 2026.07.23 | ₩6,766 | ₩6,947 | ₩6,431 | ₩6,431 | -4.95% | 1.9만 |
|---|
| 2026.07.22 | ₩6,806 | ₩6,993 | ₩6,792 | ₩6,993 | +2.76% | 4.4천 |
|---|
| 2026.07.21 | ₩6,833 | ₩7,465 | ₩6,484 | ₩7,007 | +2.55% | 4.6만 |
|---|
| 2026.07.20 | ₩6,712 | ₩6,806 | ₩6,592 | ₩6,806 | +1.40% | 7.8만 |
|---|
| 2026.07.17 | ₩6,431 | ₩6,518 | ₩6,431 | ₩6,518 | +1.35% | 3천 |
|---|
| 2026.07.16 | ₩6,364 | ₩6,592 | ₩6,364 | ₩6,404 | +0.63% | 1.3만 |
|---|
| 2026.07.15 | ₩6,283 | ₩6,404 | ₩6,269 | ₩6,283 | 0.00% | 3천 |
|---|
| 2026.07.14 | ₩6,243 | ₩6,557 | ₩6,243 | ₩6,283 | +0.64% | 2.7천 |
|---|
| 2026.07.13 | ₩6,565 | ₩6,565 | ₩6,243 | ₩6,243 | -4.90% | 6.5천 |
|---|
| 2026.07.10 | ₩6,324 | ₩6,498 | ₩6,297 | ₩6,337 | +0.21% | 6천 |
|---|
| 2026.07.09 | ₩6,565 | ₩6,565 | ₩6,176 | ₩6,176 | -5.92% | 6.2천 |
|---|
| 2026.07.08 | ₩6,176 | ₩6,444 | ₩6,176 | ₩6,431 | +4.12% | 5.1천 |
|---|
| 2026.07.07 | ₩6,404 | ₩6,565 | ₩6,404 | ₩6,565 | +2.51% | 6.3천 |
|---|
| 2026.07.06 | ₩6,324 | ₩6,551 | ₩6,297 | ₩6,404 | +1.27% | 6.5천 |
|---|
| 2026.07.02 | ₩6,175 | ₩6,685 | ₩6,175 | ₩6,431 | +4.14% | 4.4천 |
|---|
| 2026.07.01 | ₩6,685 | ₩6,766 | ₩6,377 | ₩6,592 | -1.40% | 1.2만 |
|---|
| 2026.06.30 | ₩6,699 | ₩6,699 | ₩6,546 | ₩6,685 | -0.20% | 2.3만 |
|---|
| 2026.06.29 | ₩6,303 | ₩6,571 | ₩6,257 | ₩6,565 | +4.14% | 8.7천 |
|---|
| 2026.06.26 | ₩6,176 | ₩6,562 | ₩6,149 | ₩6,498 | +5.21% | 1.5만 |
|---|
| 2026.06.25 | ₩6,538 | ₩6,538 | ₩6,303 | ₩6,337 | -3.07% | 9.4천 |
|---|
| 2026.06.24 | ₩6,364 | ₩6,725 | ₩6,297 | ₩6,538 | +2.74% | 6.8만 |
|---|
| 2026.06.23 | ₩6,458 | ₩6,458 | ₩6,270 | ₩6,324 | -2.07% | 8.6천 |
|---|
| 2026.06.22 | ₩6,592 | ₩6,685 | ₩6,176 | ₩6,471 | -1.83% | 3.2만 |
|---|
| 2026.06.18 | ₩6,015 | ₩6,203 | ₩6,015 | ₩6,203 | +3.12% | 4.3천 |
|---|
| 2026.06.17 | ₩5,948 | ₩6,377 | ₩5,948 | ₩6,136 | +3.15% | 5.2천 |
|---|
| 2026.06.16 | ₩5,868 | ₩6,103 | ₩5,868 | ₩5,989 | +2.05% | 5.4천 |
|---|
| 2026.06.15 | ₩5,855 | ₩6,350 | ₩5,828 | ₩5,975 | +2.06% | 2.4만 |
|---|
| 2026.06.12 | ₩5,948 | ₩6,203 | ₩5,868 | ₩5,868 | -1.35% | 2만 |
|---|
| 2026.06.11 | ₩6,632 | ₩6,632 | ₩6,029 | ₩6,082 | -8.28% | 2.2만 |
|---|
| 2026.06.10 | ₩6,699 | ₩6,967 | ₩6,270 | ₩6,270 | -6.40% | 8.6만 |
|---|
| 2026.06.09 | ₩5,680 | ₩7,275 | ₩5,493 | ₩7,047 | +24.06% | 12.7만 |
|---|
| 2026.06.08 | ₩5,359 | ₩5,881 | ₩5,198 | ₩5,841 | +9.00% | 5.5만 |
|---|
| 2026.06.05 | ₩5,238 | ₩5,399 | ₩5,185 | ₩5,372 | +2.56% | 3만 |
|---|
| 2026.06.04 | ₩5,225 | ₩5,332 | ₩5,225 | ₩5,332 | +2.05% | 5.3천 |
|---|
| 2026.06.03 | ₩5,332 | ₩5,359 | ₩5,214 | ₩5,346 | +0.25% | 9천 |
|---|
| 2026.06.02 | ₩5,319 | ₩5,359 | ₩5,198 | ₩5,359 | +0.76% | 1.6만 |
|---|
| 2026.06.01 | ₩5,359 | ₩5,359 | ₩5,171 | ₩5,305 | -1.00% | 2.9만 |
|---|
| 2026.05.29 | ₩5,265 | ₩5,325 | ₩5,198 | ₩5,325 | +1.15% | 3.5만 |
|---|
| 2026.05.28 | ₩5,346 | ₩5,413 | ₩5,198 | ₩5,332 | -0.25% | 7만 |
|---|
| 2026.05.27 | ₩5,212 | ₩5,426 | ₩5,201 | ₩5,265 | +1.03% | 4.3만 |
|---|
| 2026.05.26 | ₩5,346 | ₩5,453 | ₩5,171 | ₩5,319 | -0.50% | 3.5만 |
|---|
| 2026.05.22 | ₩5,520 | ₩5,520 | ₩5,225 | ₩5,319 | -3.64% | 5.1만 |
|---|
| 2026.05.21 | ₩5,680 | ₩5,680 | ₩5,037 | ₩5,493 | -3.30% | 10.8만 |
|---|
| 2026.05.20 | ₩5,640 | ₩6,002 | ₩5,480 | ₩5,493 | -2.61% | 9.7만 |
|---|
| 2026.05.19 | ₩5,761 | ₩6,163 | ₩5,654 | ₩6,015 | +4.42% | 11.6만 |
|---|
| 2026.05.18 | ₩6,592 | ₩6,605 | ₩5,587 | ₩6,109 | -7.32% | 44.5만 |
|---|
| 2026.05.15 | ₩4,689 | ₩7,369 | ₩4,569 | ₩6,391 | +36.29% | 741.2만 |
|---|
| 2026.05.14 | ₩5,453 | ₩5,560 | ₩4,461 | ₩4,542 | -16.71% | 19만 |
|---|
| 2026.05.13 | ₩6,082 | ₩6,082 | ₩5,208 | ₩5,359 | -11.89% | 13.7만 |
|---|
| 2026.05.12 | ₩6,498 | ₩6,900 | ₩6,203 | ₩6,203 | -4.54% | 12.7만 |
|---|
| 2026.05.11 | ₩7,342 | ₩7,342 | ₩6,297 | ₩6,672 | -9.12% | 31.4만 |
|---|
| 2026.05.08 | ₩7,409 | ₩8,239 | ₩6,766 | ₩7,208 | -2.71% | 43.8만 |
|---|
| 2026.05.07 | ₩7,154 | ₩7,904 | ₩6,893 | ₩7,436 | +3.93% | 42.3만 |
|---|
| 2026.05.06 | ₩8,306 | ₩9,606 | ₩6,432 | ₩7,797 | -6.13% | 706.6만 |
|---|
| 2026.05.05 | ₩8,896 | ₩10,209 | ₩6,042 | ₩7,449 | -16.27% | 618.1만 |
|---|
| 2026.05.04 | ₩2,365 | ₩24,048 | ₩2,251 | ₩16,331 | +590.65% | 2219.5만 |
|---|
| 2026.05.01 | ₩2,264 | ₩2,465 | ₩2,264 | ₩2,345 | +3.55% | 1.7만 |
|---|
| 2026.04.30 | ₩2,358 | ₩2,412 | ₩2,264 | ₩2,371 | +0.57% | 1.6만 |
|---|
| 2026.04.29 | ₩2,345 | ₩2,528 | ₩2,331 | ₩2,371 | +1.14% | 6.4천 |
|---|
| 2026.04.28 | ₩2,278 | ₩2,358 | ₩2,225 | ₩2,345 | +2.94% | 3.1만 |
|---|
| 2026.04.27 | ₩2,251 | ₩2,345 | ₩2,251 | ₩2,278 | +1.19% | 7.4천 |
|---|
| 2026.04.24 | ₩2,398 | ₩2,479 | ₩2,157 | ₩2,224 | -7.26% | 2.9만 |
|---|
| 2026.04.23 | ₩2,465 | ₩2,586 | ₩2,298 | ₩2,398 | -2.72% | 2만 |
|---|
| 2026.04.22 | ₩2,479 | ₩2,599 | ₩2,373 | ₩2,519 | +1.62% | 3.6만 |
|---|
| 2026.04.21 | ₩2,599 | ₩2,666 | ₩2,452 | ₩2,623 | +0.93% | 3.7만 |
|---|
| 2026.04.20 | ₩2,412 | ₩2,854 | ₩2,358 | ₩2,807 | +16.39% | 18.8만 |
|---|
| 2026.04.17 | ₩2,599 | ₩2,784 | ₩2,157 | ₩2,599 | 0.00% | 13.2만 |
|---|
| 2026.04.16 | ₩3,202 | ₩3,215 | ₩2,827 | ₩2,961 | -7.53% | 166.7만 |
|---|
| 2026.04.15 | ₩3,081 | ₩3,229 | ₩3,029 | ₩3,108 | +0.87% | 24.3만 |
|---|
| 2026.04.14 | ₩3,209 | ₩3,209 | ₩2,938 | ₩3,014 | -6.05% | 1.1만 |
|---|
| 2026.04.13 | ₩2,934 | ₩3,081 | ₩2,763 | ₩2,867 | -2.28% | 14.5만 |
|---|
| 2026.04.10 | ₩3,215 | ₩3,309 | ₩3,195 | ₩3,215 | 0.00% | 1.9만 |
|---|
| 2026.04.09 | ₩3,135 | ₩3,436 | ₩3,028 | ₩3,329 | +6.20% | 3.8만 |
|---|
| 2026.04.08 | ₩3,296 | ₩3,557 | ₩2,867 | ₩3,108 | -5.69% | 15.8만 |
|---|
| 2026.04.07 | ₩3,363 | ₩3,591 | ₩3,349 | ₩3,497 | +3.98% | 13.2만 |
|---|
| 2026.04.06 | ₩3,282 | ₩3,544 | ₩2,626 | ₩3,430 | +4.49% | 10만 |
|---|
| 2026.04.02 | ₩2,706 | ₩3,282 | ₩2,385 | ₩3,189 | +17.82% | 3.6만 |
|---|
| 2026.04.01 | ₩2,947 | ₩2,947 | ₩2,278 | ₩2,612 | -11.36% | 3.2만 |
|---|
| 2026.03.31 | ₩2,907 | ₩3,081 | ₩2,679 | ₩3,055 | +5.07% | 3.2만 |
|---|
| 2026.03.30 | ₩2,961 | ₩3,349 | ₩2,947 | ₩3,081 | +4.07% | 1.6만 |
|---|
| 2026.03.27 | ₩3,215 | ₩3,483 | ₩3,108 | ₩3,309 | +2.92% | 1.3만 |
|---|
| 2026.03.26 | ₩3,497 | ₩3,631 | ₩3,175 | ₩3,363 | -3.83% | 8.7천 |
|---|
| 2026.03.25 | ₩3,376 | ₩3,550 | ₩3,349 | ₩3,457 | +2.38% | 1.2만 |
|---|
| 2026.03.24 | ₩3,644 | ₩3,818 | ₩3,617 | ₩3,671 | +0.74% | 4천 |
|---|
| 2026.03.23 | ₩3,657 | ₩3,845 | ₩3,416 | ₩3,845 | +5.13% | 1.1만 |
|---|
| 2026.03.20 | ₩3,202 | ₩4,408 | ₩3,135 | ₩3,952 | +23.43% | 34.2만 |
|---|
| 2026.03.19 | ₩3,349 | ₩3,363 | ₩3,148 | ₩3,323 | -0.80% | 4.1천 |
|---|
| 2026.03.18 | ₩3,336 | ₩3,430 | ₩3,256 | ₩3,430 | +2.81% | 1.9만 |
|---|
| 2026.03.17 | ₩3,349 | ₩3,443 | ₩3,349 | ₩3,430 | +2.40% | 1.7천 |
|---|
| 2026.03.16 | ₩3,430 | ₩3,524 | ₩3,349 | ₩3,430 | 0.00% | 7.8천 |
|---|
| 2026.03.13 | ₩3,591 | ₩3,591 | ₩3,470 | ₩3,564 | -0.75% | 1.8천 |
|---|
| 2026.03.12 | ₩3,564 | ₩3,604 | ₩3,416 | ₩3,591 | +0.75% | 1천 |
|---|
| 2026.03.11 | ₩3,564 | ₩3,644 | ₩3,564 | ₩3,631 | +1.88% | 570 |
|---|
| 2026.03.10 | ₩3,564 | ₩3,832 | ₩3,564 | ₩3,577 | +0.38% | 1.6천 |
|---|
| 2026.03.09 | ₩3,349 | ₩3,818 | ₩3,349 | ₩3,564 | +6.40% | 4.4천 |
|---|
| 2026.03.06 | ₩4,086 | ₩4,153 | ₩3,416 | ₩3,751 | -8.20% | 5.2천 |
|---|
| 2026.03.05 | ₩4,153 | ₩4,287 | ₩4,086 | ₩4,086 | -1.61% | 3.5천 |
|---|
| 2026.03.04 | ₩3,858 | ₩4,287 | ₩3,724 | ₩4,274 | +10.76% | 1.2만 |
|---|
| 2026.03.03 | ₩3,858 | ₩4,153 | ₩3,858 | ₩4,046 | +4.86% | 6.9천 |
|---|
| 2026.03.02 | ₩3,738 | ₩4,019 | ₩3,483 | ₩4,019 | +7.53% | 1.8만 |
|---|
| 2026.02.27 | ₩3,028 | ₩3,738 | ₩2,840 | ₩3,644 | +20.35% | 2.8만 |
|---|
| 2026.02.26 | ₩3,108 | ₩3,122 | ₩2,947 | ₩2,961 | -4.74% | 1.2만 |
|---|
| 2026.02.25 | ₩3,095 | ₩3,282 | ₩2,827 | ₩3,014 | -2.60% | 1만 |
|---|
| 2026.02.24 | ₩3,215 | ₩3,215 | ₩3,014 | ₩3,041 | -5.42% | 1.1만 |
|---|
| 2026.02.23 | ₩3,912 | ₩4,153 | ₩3,001 | ₩3,081 | -21.23% | 3.1만 |
|---|
| 2026.02.20 | ₩3,738 | ₩4,234 | ₩3,738 | ₩3,992 | +6.81% | 1.6천 |
|---|
| 2026.02.19 | ₩3,912 | ₩4,260 | ₩3,845 | ₩4,167 | +6.51% | 7.5천 |
|---|
| 2026.02.18 | ₩4,019 | ₩4,019 | ₩3,751 | ₩3,939 | -2.00% | 9.9천 |
|---|
| 2026.02.17 | ₩3,631 | ₩4,421 | ₩3,497 | ₩4,019 | +10.70% | 2.3천 |
|---|
| 2026.02.13 | ₩3,925 | ₩4,126 | ₩3,591 | ₩3,992 | +1.71% | 2.1천 |
|---|
| 2026.02.12 | ₩4,086 | ₩4,086 | ₩3,591 | ₩3,952 | -3.28% | 7.5천 |
|---|
| 2026.02.11 | ₩4,019 | ₩4,140 | ₩3,470 | ₩4,100 | +2.00% | 7.5천 |
|---|
| 2026.02.10 | ₩4,207 | ₩4,207 | ₩4,019 | ₩4,193 | -0.32% | 1.8천 |
|---|
| 2026.02.09 | ₩3,577 | ₩4,180 | ₩3,577 | ₩4,167 | +16.48% | 5.6만 |
|---|
| 2026.02.06 | ₩3,845 | ₩3,885 | ₩3,724 | ₩3,818 | -0.70% | 2.2천 |
|---|
| 2026.02.05 | ₩4,394 | ₩4,394 | ₩3,724 | ₩3,925 | -10.67% | 2.2천 |
|---|
| 2026.02.04 | ₩4,006 | ₩4,327 | ₩3,765 | ₩3,899 | -2.68% | 3천 |
|---|
| 2026.02.03 | ₩4,421 | ₩4,421 | ₩4,019 | ₩4,113 | -6.97% | 1천 |
|---|
| 2026.02.02 | ₩3,751 | ₩4,287 | ₩3,751 | ₩4,006 | +6.79% | 1.3천 |
|---|
| 2026.01.30 | ₩4,153 | ₩4,260 | ₩3,952 | ₩4,006 | -3.55% | 7.9천 |
|---|
| 2026.01.29 | ₩4,247 | ₩4,247 | ₩4,153 | ₩4,193 | -1.26% | 8.9천 |
|---|
| 2026.01.28 | ₩4,220 | ₩4,301 | ₩4,220 | ₩4,247 | +0.63% | 650 |
|---|
| 2026.01.27 | ₩4,287 | ₩4,662 | ₩4,059 | ₩4,421 | +3.12% | 1.4천 |
|---|
| 2026.01.26 | ₩4,247 | ₩4,448 | ₩3,858 | ₩4,287 | +0.95% | 6.8천 |
|---|
| 2026.01.23 | ₩4,555 | ₩4,716 | ₩4,421 | ₩4,461 | -2.06% | 6.1천 |
|---|
| 2026.01.22 | ₩4,569 | ₩4,689 | ₩4,569 | ₩4,622 | +1.17% | 1.3천 |
|---|
| 2026.01.21 | ₩4,555 | ₩4,689 | ₩4,555 | ₩4,569 | +0.29% | 4.1천 |
|---|
| 2026.01.20 | ₩4,435 | ₩4,769 | ₩4,435 | ₩4,555 | +2.72% | 4.5천 |
|---|
| 2026.01.16 | ₩4,582 | ₩4,716 | ₩4,582 | ₩4,582 | 0.00% | 5.8천 |
|---|
| 2026.01.15 | ₩4,421 | ₩4,944 | ₩4,421 | ₩4,582 | +3.64% | 1.1만 |
|---|
| 2026.01.14 | ₩4,368 | ₩4,569 | ₩4,368 | ₩4,515 | +3.37% | 2.6천 |
|---|
| 2026.01.13 | ₩4,555 | ₩4,555 | ₩4,475 | ₩4,502 | -1.18% | 740 |
|---|
| 2026.01.12 | ₩4,542 | ₩5,078 | ₩4,301 | ₩4,582 | +0.88% | 2.8천 |
|---|
| 2026.01.09 | ₩4,408 | ₩5,171 | ₩4,408 | ₩4,689 | +6.38% | 3.7만 |
|---|
| 2026.01.08 | ₩4,167 | ₩4,662 | ₩4,086 | ₩4,435 | +6.43% | 5.2만 |
|---|
| 2026.01.07 | ₩4,220 | ₩4,287 | ₩4,019 | ₩4,140 | -1.90% | 7.6천 |
|---|
| 2026.01.06 | ₩4,073 | ₩4,220 | ₩4,073 | ₩4,220 | +3.62% | 4.5천 |
|---|
| 2026.01.05 | ₩3,778 | ₩4,073 | ₩3,751 | ₩4,046 | +7.09% | 9천 |
|---|
| 2026.01.02 | ₩3,657 | ₩3,858 | ₩3,631 | ₩3,858 | +5.49% | 5.1천 |
|---|
| 2025.12.31 | ₩3,751 | ₩3,872 | ₩3,483 | ₩3,711 | -1.07% | 4.5천 |
|---|
| 2025.12.30 | ₩3,577 | ₩3,992 | ₩3,483 | ₩3,872 | +8.24% | 1.2만 |
|---|
| 2025.12.29 | ₩3,550 | ₩3,724 | ₩3,483 | ₩3,724 | +4.91% | 5.6천 |
|---|
| 2025.12.26 | ₩3,483 | ₩3,858 | ₩3,483 | ₩3,751 | +7.69% | 3.6천 |
|---|
| 2025.12.24 | ₩3,671 | ₩3,765 | ₩3,617 | ₩3,765 | +2.55% | 2.9천 |
|---|
| 2025.12.23 | ₩3,832 | ₩3,832 | ₩3,416 | ₩3,617 | -5.59% | 1.9만 |
|---|
| 2025.12.22 | ₩3,698 | ₩3,885 | ₩3,309 | ₩3,724 | +0.72% | 10.4만 |
|---|
| 2025.12.19 | ₩3,832 | ₩3,925 | ₩3,510 | ₩3,510 | -8.39% | 1.5만 |
|---|
| 2025.12.18 | ₩3,966 | ₩4,019 | ₩3,751 | ₩3,832 | -3.38% | 2.5천 |
|---|
| 2025.12.17 | ₩4,180 | ₩4,234 | ₩3,524 | ₩3,979 | -4.81% | 2.1만 |
|---|
| 2025.12.16 | ₩4,408 | ₩4,421 | ₩4,019 | ₩4,033 | -8.51% | 2.6천 |
|---|
| 2025.12.15 | ₩4,167 | ₩4,421 | ₩4,019 | ₩4,073 | -2.25% | 1.4만 |
|---|
| 2025.12.12 | ₩4,126 | ₩4,234 | ₩4,019 | ₩4,153 | +0.65% | 5.2천 |
|---|
| 2025.12.11 | ₩4,287 | ₩4,287 | ₩4,126 | ₩4,234 | -1.25% | 1.7천 |
|---|
| 2025.12.10 | ₩4,408 | ₩4,421 | ₩4,287 | ₩4,354 | -1.22% | 1.2천 |
|---|
| 2025.12.09 | ₩4,421 | ₩4,421 | ₩4,287 | ₩4,421 | 0.00% | 5천 |
|---|
| 2025.12.08 | ₩4,301 | ₩4,301 | ₩4,033 | ₩4,247 | -1.25% | 2.9천 |
|---|
| 2025.12.05 | ₩4,301 | ₩4,421 | ₩4,140 | ₩4,260 | -0.93% | 3천 |
|---|
| 2025.12.04 | ₩4,167 | ₩4,381 | ₩4,019 | ₩4,381 | +5.14% | 3.4천 |
|---|
| 2025.12.03 | ₩4,140 | ₩4,260 | ₩3,966 | ₩4,086 | -1.29% | 4.1천 |
|---|
| 2025.12.02 | ₩4,193 | ₩4,274 | ₩4,033 | ₩4,140 | -1.28% | 3.2천 |
|---|
| 2025.12.01 | ₩4,515 | ₩4,515 | ₩4,100 | ₩4,207 | -6.82% | 7.3천 |
|---|
| 2025.11.28 | ₩4,421 | ₩4,555 | ₩4,421 | ₩4,435 | +0.30% | 720 |
|---|
| 2025.11.26 | ₩4,314 | ₩4,421 | ₩4,100 | ₩4,408 | +2.17% | 1만 |
|---|
| 2025.11.25 | ₩4,421 | ₩4,421 | ₩4,287 | ₩4,301 | -2.73% | 6.4천 |
|---|
| 2025.11.24 | ₩4,287 | ₩4,287 | ₩4,167 | ₩4,207 | -1.87% | 1.9천 |
|---|
| 2025.11.21 | ₩4,033 | ₩4,260 | ₩4,019 | ₩4,019 | -0.33% | 1.5만 |
|---|
| 2025.11.20 | ₩4,033 | ₩4,327 | ₩4,033 | ₩4,086 | +1.33% | 9.3천 |
|---|
| 2025.11.19 | ₩4,167 | ₩4,582 | ₩4,019 | ₩4,086 | -1.93% | 1.7만 |
|---|
| 2025.11.18 | ₩4,167 | ₩4,394 | ₩4,167 | ₩4,327 | +3.86% | 1.4만 |
|---|
| 2025.11.17 | ₩4,301 | ₩4,515 | ₩4,287 | ₩4,287 | -0.31% | 6.9천 |
|---|
| 2025.11.14 | ₩4,689 | ₩4,689 | ₩4,461 | ₩4,555 | -2.86% | 1.3만 |
|---|
| 2025.11.13 | ₩4,555 | ₩4,957 | ₩4,555 | ₩4,636 | +1.76% | 3만 |
|---|
| 2025.11.12 | ₩4,649 | ₩4,756 | ₩4,569 | ₩4,649 | 0.00% | 1.3만 |
|---|
| 2025.11.11 | ₩4,582 | ₩4,836 | ₩4,555 | ₩4,810 | +4.97% | 6.1천 |
|---|
| 2025.11.10 | ₩4,555 | ₩4,930 | ₩4,555 | ₩4,716 | +3.53% | 1.9천 |
|---|
| 2025.11.07 | ₩4,890 | ₩4,890 | ₩4,689 | ₩4,810 | -1.64% | 1.1만 |
|---|
| 2025.11.06 | ₩4,756 | ₩4,917 | ₩4,662 | ₩4,783 | +0.56% | 1.2만 |
|---|
| 2025.11.05 | ₩4,636 | ₩4,769 | ₩4,636 | ₩4,716 | +1.73% | 9.6천 |
|---|
| 2025.11.04 | ₩4,796 | ₩5,225 | ₩4,676 | ₩4,769 | -0.56% | 2.7만 |
|---|
| 2025.11.03 | ₩5,091 | ₩5,145 | ₩4,930 | ₩5,037 | -1.05% | 1.5만 |
|---|
| 2025.10.31 | ₩4,756 | ₩5,493 | ₩4,729 | ₩5,185 | +9.01% | 4.5만 |
|---|
| 2025.10.30 | ₩5,279 | ₩5,305 | ₩4,702 | ₩4,756 | -9.90% | 4.6만 |
|---|
| 2025.10.29 | ₩4,917 | ₩5,399 | ₩4,903 | ₩5,319 | +8.17% | 16.6만 |
|---|
| 2025.10.28 | ₩5,158 | ₩5,158 | ₩4,917 | ₩5,051 | -2.08% | 2.4만 |
|---|
| 2025.10.27 | ₩4,796 | ₩5,158 | ₩4,555 | ₩4,997 | +4.19% | 6.2만 |
|---|
| 2025.10.24 | ₩4,609 | ₩6,082 | ₩4,153 | ₩4,930 | +6.98% | 37.4만 |
|---|
| 2025.10.23 | ₩4,502 | ₩4,783 | ₩4,502 | ₩4,636 | +2.98% | 2.9천 |
|---|
| 2025.10.22 | ₩4,702 | ₩4,917 | ₩4,448 | ₩4,636 | -1.42% | 3만 |
|---|
| 2025.10.21 | ₩5,064 | ₩5,064 | ₩4,850 | ₩4,917 | -2.91% | 8.6천 |
|---|
| 2025.10.20 | ₩4,555 | ₩5,225 | ₩4,555 | ₩5,064 | +11.18% | 4.4만 |
|---|
| 2025.10.17 | ₩4,850 | ₩4,917 | ₩4,555 | ₩4,729 | -2.49% | 8.1만 |
|---|
| 2025.10.16 | ₩5,413 | ₩5,895 | ₩4,435 | ₩4,756 | -12.13% | 16.4만 |
|---|
| 2025.10.15 | ₩5,091 | ₩5,493 | ₩5,091 | ₩5,359 | +5.26% | 1.9만 |
|---|
| 2025.10.14 | ₩5,466 | ₩5,627 | ₩5,426 | ₩5,466 | 0.00% | 6.7만 |
|---|