시장 데이터를 불러오는 중
전체 종목
리뉴 에너지 글로벌 과거 주가
ReNew Energy Global plc - Class A Shares · RNW · NASDAQ
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ReNew Energy Global plc - Class A Shares · RNW · NASDAQ
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,246 | ₩9,246 | ₩9,206 | ₩9,219 | -0.29% | 282.6만 |
| 2026.10.08 | ₩9,219 | ₩9,246 | ₩9,206 | ₩9,246 | +0.29% | 51.7만 |
| 2026.10.07 | ₩9,193 | ₩9,246 | ₩9,193 | ₩9,233 | +0.44% | 114.6만 |
| 2026.10.06 | ₩9,206 | ₩9,219 | ₩9,206 | ₩9,206 | 0.00% | 67.2만 |
| 2026.10.05 | ₩9,179 | ₩9,233 | ₩9,166 | ₩9,219 | +0.44% | 95.1만 |
| 2026.10.02 | ₩9,179 | ₩9,179 | ₩9,152 | ₩9,166 | -0.15% | 112.3만 |
| 2026.10.01 | ₩9,166 | ₩9,179 | ₩9,152 | ₩9,152 | -0.15% | 175.3만 |
| 2026.09.30 | ₩9,179 | ₩9,179 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,166 |
| -0.15% |
| 112.5만 |
| 2026.09.29 | ₩9,166 | ₩9,193 | ₩9,166 | ₩9,179 | +0.15% | 75.7만 |
|---|
| 2026.09.28 | ₩9,179 | ₩9,193 | ₩9,166 | ₩9,166 | -0.15% | 100.4만 |
|---|
| 2026.09.25 | ₩9,193 | ₩9,193 | ₩9,166 | ₩9,166 | -0.29% | 103만 |
|---|
| 2026.09.24 | ₩9,166 | ₩9,193 | ₩9,166 | ₩9,179 | +0.15% | 97.7만 |
|---|
| 2026.09.23 | ₩9,179 | ₩9,179 | ₩9,166 | ₩9,166 | -0.15% | 93.4만 |
|---|
| 2026.09.22 | ₩9,166 | ₩9,179 | ₩9,166 | ₩9,166 | 0.00% | 102만 |
|---|
| 2026.09.21 | ₩9,179 | ₩9,179 | ₩9,152 | ₩9,166 | -0.15% | 117.3만 |
|---|
| 2026.09.18 | ₩9,179 | ₩9,179 | ₩9,152 | ₩9,166 | -0.15% | 238.1만 |
|---|
| 2026.09.17 | ₩9,166 | ₩9,179 | ₩9,166 | ₩9,166 | 0.00% | 150만 |
|---|
| 2026.09.16 | ₩9,179 | ₩9,179 | ₩9,152 | ₩9,179 | 0.00% | 135만 |
|---|
| 2026.09.15 | ₩9,166 | ₩9,166 | ₩9,152 | ₩9,152 | -0.15% | 93.2만 |
|---|
| 2026.09.14 | ₩9,166 | ₩9,167 | ₩9,139 | ₩9,152 | -0.15% | 187.8만 |
|---|
| 2026.09.11 | ₩9,166 | ₩9,166 | ₩9,152 | ₩9,152 | -0.15% | 174.4만 |
|---|
| 2026.09.10 | ₩9,179 | ₩9,206 | ₩9,152 | ₩9,179 | 0.00% | 303.5만 |
|---|
| 2026.09.09 | ₩9,193 | ₩9,219 | ₩9,179 | ₩9,179 | -0.15% | 403.9만 |
|---|
| 2026.09.08 | ₩9,206 | ₩9,213 | ₩9,172 | ₩9,193 | -0.15% | 286.8만 |
|---|
| 2026.09.04 | ₩9,152 | ₩9,219 | ₩9,139 | ₩9,206 | +0.59% | 159만 |
|---|
| 2026.09.03 | ₩9,152 | ₩9,172 | ₩9,127 | ₩9,152 | 0.00% | 141.6만 |
|---|
| 2026.09.02 | ₩9,112 | ₩9,139 | ₩9,112 | ₩9,126 | +0.15% | 166.9만 |
|---|
| 2026.09.01 | ₩9,112 | ₩9,139 | ₩9,099 | ₩9,112 | 0.00% | 233만 |
|---|
| 2026.08.31 | ₩9,139 | ₩9,152 | ₩9,085 | ₩9,112 | -0.29% | 309.4만 |
|---|
| 2026.08.28 | ₩9,166 | ₩9,166 | ₩9,126 | ₩9,139 | -0.29% | 238.1만 |
|---|
| 2026.08.27 | ₩9,152 | ₩9,179 | ₩9,139 | ₩9,139 | -0.15% | 236.3만 |
|---|
| 2026.08.26 | ₩9,126 | ₩9,152 | ₩9,126 | ₩9,139 | +0.15% | 383.9만 |
|---|
| 2026.08.25 | ₩9,126 | ₩9,139 | ₩9,112 | ₩9,126 | 0.00% | 332.2만 |
|---|
| 2026.08.24 | ₩9,126 | ₩9,139 | ₩9,112 | ₩9,112 | -0.15% | 255.9만 |
|---|
| 2026.08.21 | ₩9,126 | ₩9,139 | ₩9,126 | ₩9,126 | 0.00% | 298.9만 |
|---|
| 2026.08.20 | ₩9,126 | ₩9,139 | ₩9,126 | ₩9,139 | +0.15% | 232.4만 |
|---|
| 2026.08.19 | ₩9,166 | ₩9,166 | ₩9,112 | ₩9,112 | -0.58% | 274.2만 |
|---|
| 2026.08.18 | ₩9,152 | ₩9,152 | ₩9,119 | ₩9,139 | -0.15% | 386.4만 |
|---|
| 2026.08.17 | ₩9,112 | ₩9,146 | ₩9,112 | ₩9,139 | +0.29% | 249.2만 |
|---|
| 2026.08.14 | ₩9,112 | ₩9,139 | ₩9,112 | ₩9,126 | +0.15% | 269.1만 |
|---|
| 2026.08.13 | ₩9,139 | ₩9,139 | ₩9,112 | ₩9,112 | -0.29% | 308.3만 |
|---|
| 2026.08.12 | ₩9,179 | ₩9,179 | ₩9,112 | ₩9,126 | -0.58% | 764.3만 |
|---|
| 2026.08.11 | ₩9,059 | ₩9,179 | ₩9,038 | ₩9,179 | +1.33% | 2365만 |
|---|
| 2026.08.10 | ₩8,241 | ₩8,308 | ₩8,147 | ₩8,214 | -0.33% | 114.9만 |
|---|
| 2026.08.07 | ₩8,362 | ₩8,379 | ₩8,201 | ₩8,268 | -1.12% | 56.9만 |
|---|
| 2026.08.06 | ₩8,188 | ₩8,402 | ₩8,110 | ₩8,348 | +1.96% | 84.3만 |
|---|
| 2026.08.05 | ₩8,315 | ₩8,429 | ₩8,174 | ₩8,188 | -1.53% | 95.8만 |
|---|
| 2026.08.04 | ₩8,469 | ₩8,509 | ₩8,248 | ₩8,429 | -0.47% | 117.5만 |
|---|
| 2026.08.03 | ₩8,335 | ₩8,529 | ₩8,268 | ₩8,429 | +1.13% | 85.2만 |
|---|
| 2026.07.31 | ₩8,335 | ₩8,375 | ₩8,234 | ₩8,335 | 0.00% | 94만 |
|---|
| 2026.07.30 | ₩8,107 | ₩8,382 | ₩8,107 | ₩8,268 | +1.98% | 97.7만 |
|---|
| 2026.07.29 | ₩8,174 | ₩8,241 | ₩7,987 | ₩8,027 | -1.80% | 122.3만 |
|---|
| 2026.07.28 | ₩8,107 | ₩8,275 | ₩8,067 | ₩8,161 | +0.66% | 122.3만 |
|---|
| 2026.07.27 | ₩8,442 | ₩8,469 | ₩7,966 | ₩8,080 | -4.29% | 272.9만 |
|---|
| 2026.07.24 | ₩8,389 | ₩8,402 | ₩8,214 | ₩8,241 | -1.76% | 48.9만 |
|---|
| 2026.07.23 | ₩8,348 | ₩8,456 | ₩8,281 | ₩8,375 | +0.32% | 111.4만 |
|---|
| 2026.07.22 | ₩8,335 | ₩8,429 | ₩8,288 | ₩8,335 | 0.00% | 67.3만 |
|---|
| 2026.07.21 | ₩8,375 | ₩8,415 | ₩8,301 | ₩8,335 | -0.48% | 56.2만 |
|---|
| 2026.07.20 | ₩8,415 | ₩8,449 | ₩8,188 | ₩8,281 | -1.59% | 90만 |
|---|
| 2026.07.17 | ₩8,188 | ₩8,429 | ₩8,127 | ₩8,429 | +2.95% | 403.3만 |
|---|
| 2026.07.16 | ₩8,362 | ₩8,389 | ₩8,214 | ₩8,295 | -0.80% | 101.1만 |
|---|
| 2026.07.15 | ₩8,362 | ₩8,482 | ₩8,268 | ₩8,415 | +0.64% | 194.1만 |
|---|
| 2026.07.14 | ₩8,362 | ₩8,402 | ₩8,241 | ₩8,308 | -0.64% | 137.1만 |
|---|
| 2026.07.13 | ₩8,161 | ₩8,375 | ₩8,161 | ₩8,241 | +0.99% | 105.2만 |
|---|
| 2026.07.10 | ₩8,228 | ₩8,429 | ₩8,228 | ₩8,402 | +2.12% | 106.7만 |
|---|
| 2026.07.09 | ₩8,308 | ₩8,348 | ₩8,201 | ₩8,228 | -0.97% | 66.6만 |
|---|
| 2026.07.08 | ₩8,054 | ₩8,348 | ₩8,012 | ₩8,322 | +3.33% | 106.6만 |
|---|
| 2026.07.07 | ₩7,906 | ₩8,188 | ₩7,839 | ₩8,054 | +1.86% | 124만 |
|---|
| 2026.07.06 | ₩8,255 | ₩8,308 | ₩7,973 | ₩8,000 | -3.08% | 66.3만 |
|---|
| 2026.07.02 | ₩8,335 | ₩8,402 | ₩8,094 | ₩8,161 | -2.09% | 158.3만 |
|---|
| 2026.07.01 | ₩8,362 | ₩8,549 | ₩8,281 | ₩8,281 | -0.96% | 119.5만 |
|---|
| 2026.06.30 | ₩8,415 | ₩8,576 | ₩8,348 | ₩8,375 | -0.48% | 111.9만 |
|---|
| 2026.06.29 | ₩8,348 | ₩8,469 | ₩8,255 | ₩8,389 | +0.48% | 127.1만 |
|---|
| 2026.06.26 | ₩8,442 | ₩8,543 | ₩8,295 | ₩8,295 | -1.75% | 95.1만 |
|---|
| 2026.06.25 | ₩8,389 | ₩8,596 | ₩8,283 | ₩8,536 | +1.76% | 133.1만 |
|---|
| 2026.06.24 | ₩8,322 | ₩8,415 | ₩8,248 | ₩8,348 | +0.32% | 127.4만 |
|---|
| 2026.06.23 | ₩8,523 | ₩8,563 | ₩8,281 | ₩8,281 | -2.83% | 123.1만 |
|---|
| 2026.06.22 | ₩8,482 | ₩8,677 | ₩8,409 | ₩8,616 | +1.58% | 142.8만 |
|---|
| 2026.06.18 | ₩8,295 | ₩8,576 | ₩8,248 | ₩8,469 | +2.10% | 486.7만 |
|---|
| 2026.06.17 | ₩8,375 | ₩8,482 | ₩8,214 | ₩8,295 | -0.96% | 202.5만 |
|---|
| 2026.06.16 | ₩8,496 | ₩8,703 | ₩8,348 | ₩8,456 | -0.47% | 136.3만 |
|---|
| 2026.06.15 | ₩8,737 | ₩8,737 | ₩8,442 | ₩8,469 | -3.07% | 122.5만 |
|---|
| 2026.06.12 | ₩8,509 | ₩8,744 | ₩8,496 | ₩8,616 | +1.26% | 92만 |
|---|
| 2026.06.11 | ₩8,161 | ₩8,576 | ₩8,161 | ₩8,496 | +4.11% | 117.2만 |
|---|
| 2026.06.10 | ₩8,188 | ₩8,295 | ₩8,107 | ₩8,121 | -0.82% | 165.6만 |
|---|
| 2026.06.09 | ₩7,987 | ₩8,355 | ₩7,973 | ₩8,228 | +3.02% | 111.9만 |
|---|
| 2026.06.08 | ₩8,228 | ₩8,281 | ₩7,973 | ₩7,973 | -3.09% | 107.2만 |
|---|
| 2026.06.05 | ₩8,362 | ₩8,442 | ₩8,074 | ₩8,094 | -3.21% | 91.1만 |
|---|
| 2026.06.04 | ₩8,281 | ₩8,482 | ₩8,255 | ₩8,456 | +2.10% | 59만 |
|---|
| 2026.06.03 | ₩8,536 | ₩8,536 | ₩8,234 | ₩8,375 | -1.88% | 139.3만 |
|---|
| 2026.06.02 | ₩8,683 | ₩8,791 | ₩8,529 | ₩8,549 | -1.54% | 119.9만 |
|---|
| 2026.06.01 | ₩8,523 | ₩8,831 | ₩8,415 | ₩8,737 | +2.52% | 257.7만 |
|---|
| 2026.05.29 | ₩8,576 | ₩8,710 | ₩8,496 | ₩8,563 | -0.16% | 205.6만 |
|---|
| 2026.05.28 | ₩8,241 | ₩8,523 | ₩8,147 | ₩8,362 | +1.46% | 231.4만 |
|---|
| 2026.05.27 | ₩8,040 | ₩8,368 | ₩7,980 | ₩8,268 | +2.83% | 191.3만 |
|---|
| 2026.05.26 | ₩8,040 | ₩8,241 | ₩7,987 | ₩8,040 | 0.00% | 204.5만 |
|---|
| 2026.05.22 | ₩7,853 | ₩8,054 | ₩7,812 | ₩7,933 | +1.02% | 104.3만 |
|---|
| 2026.05.21 | ₩7,410 | ₩7,906 | ₩7,408 | ₩7,839 | +5.79% | 139.8만 |
|---|
| 2026.05.20 | ₩7,196 | ₩7,806 | ₩7,189 | ₩7,437 | +3.35% | 188.5만 |
|---|
| 2026.05.19 | ₩7,303 | ₩7,430 | ₩7,142 | ₩7,169 | -1.83% | 116.2만 |
|---|
| 2026.05.18 | ₩7,142 | ₩7,678 | ₩7,142 | ₩7,330 | +2.63% | 188.7만 |
|---|
| 2026.05.15 | ₩7,317 | ₩7,317 | ₩7,142 | ₩7,169 | -2.01% | 95.7만 |
|---|
| 2026.05.14 | ₩7,303 | ₩7,464 | ₩7,256 | ₩7,424 | +1.65% | 78.6만 |
|---|
| 2026.05.13 | ₩7,303 | ₩7,317 | ₩7,062 | ₩7,290 | -0.18% | 107.3만 |
|---|
| 2026.05.12 | ₩7,598 | ₩7,598 | ₩7,116 | ₩7,303 | -3.88% | 88.6만 |
|---|
| 2026.05.11 | ₩7,504 | ₩7,725 | ₩7,504 | ₩7,585 | +1.07% | 81.9만 |
|---|
| 2026.05.08 | ₩7,276 | ₩7,585 | ₩7,216 | ₩7,531 | +3.50% | 98.3만 |
|---|
| 2026.05.07 | ₩7,343 | ₩7,343 | ₩7,209 | ₩7,236 | -1.46% | 76만 |
|---|
| 2026.05.06 | ₩7,183 | ₩7,363 | ₩7,066 | ₩7,303 | +1.68% | 130.8만 |
|---|
| 2026.05.05 | ₩7,089 | ₩7,263 | ₩7,022 | ₩7,183 | +1.32% | 165.3만 |
|---|
| 2026.05.04 | ₩7,236 | ₩7,331 | ₩7,028 | ₩7,035 | -2.78% | 87.2만 |
|---|
| 2026.05.01 | ₩7,209 | ₩7,276 | ₩7,116 | ₩7,209 | 0.00% | 63.8만 |
|---|
| 2026.04.30 | ₩6,848 | ₩7,290 | ₩6,848 | ₩7,209 | +5.28% | 106.4만 |
|---|
| 2026.04.29 | ₩6,740 | ₩6,888 | ₩6,740 | ₩6,794 | +0.80% | 98.7만 |
|---|
| 2026.04.28 | ₩6,941 | ₩6,955 | ₩6,740 | ₩6,740 | -2.90% | 28.1만 |
|---|
| 2026.04.27 | ₩6,982 | ₩7,142 | ₩6,955 | ₩6,968 | -0.19% | 65.6만 |
|---|
| 2026.04.24 | ₩6,968 | ₩7,022 | ₩6,854 | ₩6,968 | 0.00% | 33.3만 |
|---|
| 2026.04.23 | ₩7,062 | ₩7,169 | ₩6,861 | ₩6,941 | -1.71% | 75.7만 |
|---|
| 2026.04.22 | ₩6,968 | ₩7,203 | ₩6,968 | ₩7,062 | +1.35% | 56.7만 |
|---|
| 2026.04.21 | ₩6,794 | ₩7,049 | ₩6,787 | ₩6,955 | +2.37% | 110.3만 |
|---|
| 2026.04.20 | ₩6,687 | ₩6,821 | ₩6,633 | ₩6,767 | +1.20% | 49.9만 |
|---|
| 2026.04.17 | ₩6,740 | ₩6,807 | ₩6,687 | ₩6,687 | -0.80% | 73.4만 |
|---|
| 2026.04.16 | ₩6,660 | ₩6,687 | ₩6,554 | ₩6,687 | +0.40% | 39.7만 |
|---|
| 2026.04.15 | ₩6,486 | ₩6,660 | ₩6,486 | ₩6,660 | +2.69% | 43.4만 |
|---|
| 2026.04.14 | ₩6,486 | ₩6,526 | ₩6,405 | ₩6,472 | -0.21% | 44.2만 |
|---|
| 2026.04.13 | ₩6,579 | ₩6,726 | ₩6,459 | ₩6,459 | -1.83% | 57.9만 |
|---|
| 2026.04.10 | ₩6,338 | ₩6,579 | ₩6,325 | ₩6,566 | +3.59% | 137.7만 |
|---|
| 2026.04.09 | ₩6,378 | ₩6,445 | ₩6,298 | ₩6,365 | -0.21% | 71.7만 |
|---|
| 2026.04.08 | ₩6,526 | ₩6,586 | ₩6,378 | ₩6,392 | -2.05% | 89만 |
|---|
| 2026.04.07 | ₩6,392 | ₩6,419 | ₩6,291 | ₩6,365 | -0.42% | 54.1만 |
|---|
| 2026.04.06 | ₩6,338 | ₩6,419 | ₩6,311 | ₩6,392 | +0.85% | 67.1만 |
|---|
| 2026.04.02 | ₩6,365 | ₩6,432 | ₩6,338 | ₩6,365 | 0.00% | 79.4만 |
|---|
| 2026.04.01 | ₩6,177 | ₩6,439 | ₩6,137 | ₩6,419 | +3.90% | 120.4만 |
|---|
| 2026.03.31 | ₩6,057 | ₩6,151 | ₩5,976 | ₩6,137 | +1.33% | 114.3만 |
|---|
| 2026.03.30 | ₩6,043 | ₩6,077 | ₩5,876 | ₩6,030 | -0.22% | 88.8만 |
|---|
| 2026.03.27 | ₩6,285 | ₩6,285 | ₩6,003 | ₩6,043 | -3.84% | 120.5만 |
|---|
| 2026.03.26 | ₩6,378 | ₩6,392 | ₩6,211 | ₩6,271 | -1.68% | 76.7만 |
|---|
| 2026.03.25 | ₩6,432 | ₩6,499 | ₩6,285 | ₩6,378 | -0.83% | 84.9만 |
|---|
| 2026.03.24 | ₩6,566 | ₩6,566 | ₩6,338 | ₩6,378 | -2.86% | 87.7만 |
|---|
| 2026.03.23 | ₩6,888 | ₩7,022 | ₩6,626 | ₩6,633 | -3.70% | 87.4만 |
|---|
| 2026.03.20 | ₩7,022 | ₩7,062 | ₩6,781 | ₩6,794 | -3.24% | 150.5만 |
|---|
| 2026.03.19 | ₩6,941 | ₩7,075 | ₩6,941 | ₩7,022 | +1.16% | 67.4만 |
|---|
| 2026.03.18 | ₩7,035 | ₩7,075 | ₩6,955 | ₩6,982 | -0.76% | 70.8만 |
|---|
| 2026.03.17 | ₩7,129 | ₩7,176 | ₩7,022 | ₩7,035 | -1.32% | 63.3만 |
|---|
| 2026.03.16 | ₩7,035 | ₩7,156 | ₩7,008 | ₩7,116 | +1.14% | 119.9만 |
|---|
| 2026.03.13 | ₩7,035 | ₩7,089 | ₩6,948 | ₩6,995 | -0.57% | 81.8만 |
|---|
| 2026.03.12 | ₩7,169 | ₩7,183 | ₩6,874 | ₩6,928 | -3.36% | 65.7만 |
|---|
| 2026.03.11 | ₩7,156 | ₩7,236 | ₩7,122 | ₩7,169 | +0.19% | 43.8만 |
|---|
| 2026.03.10 | ₩7,102 | ₩7,343 | ₩7,042 | ₩7,156 | +0.75% | 81.3만 |
|---|
| 2026.03.09 | ₩7,089 | ₩7,129 | ₩6,961 | ₩7,075 | -0.19% | 65.1만 |
|---|
| 2026.03.06 | ₩7,169 | ₩7,270 | ₩7,089 | ₩7,129 | -0.56% | 58.8만 |
|---|
| 2026.03.05 | ₩7,303 | ₩7,317 | ₩7,156 | ₩7,209 | -1.28% | 52.1만 |
|---|
| 2026.03.04 | ₩7,236 | ₩7,290 | ₩7,183 | ₩7,276 | +0.56% | 40.3만 |
|---|
| 2026.03.03 | ₩7,303 | ₩7,323 | ₩7,129 | ₩7,250 | -0.73% | 58.3만 |
|---|
| 2026.03.02 | ₩7,330 | ₩7,475 | ₩7,290 | ₩7,410 | +1.10% | 68.6만 |
|---|
| 2026.02.27 | ₩7,370 | ₩7,437 | ₩7,290 | ₩7,397 | +0.36% | 69.3만 |
|---|
| 2026.02.26 | ₩7,424 | ₩7,441 | ₩7,263 | ₩7,424 | 0.00% | 73만 |
|---|
| 2026.02.25 | ₩7,410 | ₩7,464 | ₩7,290 | ₩7,424 | +0.18% | 64.1만 |
|---|
| 2026.02.24 | ₩7,397 | ₩7,497 | ₩7,284 | ₩7,397 | 0.00% | 86.2만 |
|---|
| 2026.02.23 | ₩7,250 | ₩7,397 | ₩7,189 | ₩7,357 | +1.48% | 49.1만 |
|---|
| 2026.02.20 | ₩7,209 | ₩7,283 | ₩7,169 | ₩7,236 | +0.37% | 40.6만 |
|---|
| 2026.02.19 | ₩7,236 | ₩7,250 | ₩7,022 | ₩7,183 | -0.74% | 93.9만 |
|---|
| 2026.02.18 | ₩7,384 | ₩7,417 | ₩7,268 | ₩7,276 | -1.45% | 72.2만 |
|---|
| 2026.02.17 | ₩7,464 | ₩7,504 | ₩7,283 | ₩7,384 | -1.08% | 133.6만 |
|---|
| 2026.02.13 | ₩7,169 | ₩7,270 | ₩7,129 | ₩7,169 | 0.00% | 121.1만 |
|---|
| 2026.02.12 | ₩7,169 | ₩7,236 | ₩7,169 | ₩7,169 | 0.00% | 79.1만 |
|---|
| 2026.02.11 | ₩7,196 | ₩7,209 | ₩7,102 | ₩7,102 | -1.30% | 63만 |
|---|
| 2026.02.10 | ₩7,062 | ₩7,236 | ₩6,982 | ₩7,169 | +1.52% | 64.9만 |
|---|
| 2026.02.09 | ₩7,035 | ₩7,089 | ₩6,968 | ₩7,049 | +0.19% | 40.5만 |
|---|
| 2026.02.06 | ₩6,968 | ₩7,035 | ₩6,921 | ₩6,968 | 0.00% | 63.9만 |
|---|
| 2026.02.05 | ₩7,129 | ₩7,129 | ₩6,874 | ₩6,915 | -3.01% | 70.7만 |
|---|
| 2026.02.04 | ₩7,209 | ₩7,263 | ₩7,062 | ₩7,169 | -0.56% | 83만 |
|---|
| 2026.02.03 | ₩7,250 | ₩7,290 | ₩7,062 | ₩7,183 | -0.92% | 105.1만 |
|---|
| 2026.02.02 | ₩7,236 | ₩7,330 | ₩7,189 | ₩7,250 | +0.19% | 58.4만 |
|---|
| 2026.01.30 | ₩7,276 | ₩7,384 | ₩7,162 | ₩7,263 | -0.18% | 61.2만 |
|---|
| 2026.01.29 | ₩7,491 | ₩7,491 | ₩7,209 | ₩7,276 | -2.86% | 47.6만 |
|---|
| 2026.01.28 | ₩7,531 | ₩7,585 | ₩7,410 | ₩7,477 | -0.71% | 67.9만 |
|---|
| 2026.01.27 | ₩7,451 | ₩7,571 | ₩7,318 | ₩7,518 | +0.90% | 60.4만 |
|---|
| 2026.01.26 | ₩7,397 | ₩7,531 | ₩7,357 | ₩7,424 | +0.36% | 40.8만 |
|---|
| 2026.01.23 | ₩7,370 | ₩7,471 | ₩7,330 | ₩7,370 | 0.00% | 127.4만 |
|---|
| 2026.01.22 | ₩7,209 | ₩7,424 | ₩7,196 | ₩7,370 | +2.23% | 97.4만 |
|---|
| 2026.01.21 | ₩7,156 | ₩7,256 | ₩7,102 | ₩7,169 | +0.19% | 79.1만 |
|---|
| 2026.01.20 | ₩7,169 | ₩7,263 | ₩6,995 | ₩7,156 | -0.19% | 119.3만 |
|---|
| 2026.01.16 | ₩7,236 | ₩7,357 | ₩7,196 | ₩7,209 | -0.37% | 229.7만 |
|---|
| 2026.01.15 | ₩7,317 | ₩7,370 | ₩7,229 | ₩7,236 | -1.10% | 50.5만 |
|---|
| 2026.01.14 | ₩7,343 | ₩7,350 | ₩7,183 | ₩7,250 | -1.28% | 100.9만 |
|---|
| 2026.01.13 | ₩7,330 | ₩7,370 | ₩7,229 | ₩7,236 | -1.28% | 57.4만 |
|---|
| 2026.01.12 | ₩7,317 | ₩7,437 | ₩7,236 | ₩7,250 | -0.92% | 64.3만 |
|---|
| 2026.01.09 | ₩7,317 | ₩7,464 | ₩7,243 | ₩7,276 | -0.55% | 63.1만 |
|---|
| 2026.01.08 | ₩7,236 | ₩7,370 | ₩7,162 | ₩7,290 | +0.74% | 95.8만 |
|---|
| 2026.01.07 | ₩7,665 | ₩7,665 | ₩7,209 | ₩7,209 | -5.94% | 110.5만 |
|---|
| 2026.01.06 | ₩7,745 | ₩7,745 | ₩7,598 | ₩7,665 | -1.04% | 93.8만 |
|---|
| 2026.01.05 | ₩7,839 | ₩7,893 | ₩7,638 | ₩7,719 | -1.54% | 117.7만 |
|---|
| 2026.01.02 | ₩7,625 | ₩7,873 | ₩7,598 | ₩7,853 | +2.99% | 119.8만 |
|---|
| 2025.12.31 | ₩7,571 | ₩7,692 | ₩7,477 | ₩7,571 | 0.00% | 56만 |
|---|
| 2025.12.30 | ₩7,397 | ₩7,598 | ₩7,370 | ₩7,558 | +2.17% | 304만 |
|---|
| 2025.12.29 | ₩7,384 | ₩7,571 | ₩7,354 | ₩7,424 | +0.54% | 75.3만 |
|---|
| 2025.12.26 | ₩7,384 | ₩7,464 | ₩7,337 | ₩7,370 | -0.18% | 71.9만 |
|---|
| 2025.12.24 | ₩7,263 | ₩7,397 | ₩7,209 | ₩7,370 | +1.48% | 62.3만 |
|---|
| 2025.12.23 | ₩7,196 | ₩7,317 | ₩7,169 | ₩7,263 | +0.93% | 130만 |
|---|
| 2025.12.22 | ₩7,169 | ₩7,363 | ₩7,156 | ₩7,330 | +2.24% | 105.8만 |
|---|
| 2025.12.19 | ₩7,397 | ₩7,410 | ₩7,156 | ₩7,169 | -3.08% | 619.8만 |
|---|
| 2025.12.18 | ₩7,317 | ₩7,625 | ₩7,290 | ₩7,464 | +2.01% | 315.8만 |
|---|
| 2025.12.17 | ₩6,955 | ₩7,397 | ₩6,760 | ₩7,317 | +5.20% | 412만 |
|---|
| 2025.12.16 | ₩7,370 | ₩7,531 | ₩6,767 | ₩6,955 | -5.64% | 470.9만 |
|---|
| 2025.12.15 | ₩7,437 | ₩7,611 | ₩7,049 | ₩7,370 | -0.90% | 936.4만 |
|---|
| 2025.12.12 | ₩10,144 | ₩10,177 | ₩10,077 | ₩10,117 | -0.26% | 126.3만 |
|---|
| 2025.12.11 | ₩10,184 | ₩10,198 | ₩10,144 | ₩10,171 | -0.13% | 56.9만 |
|---|
| 2025.12.10 | ₩10,144 | ₩10,198 | ₩10,110 | ₩10,171 | +0.26% | 81.1만 |
|---|
| 2025.12.09 | ₩10,117 | ₩10,191 | ₩10,117 | ₩10,144 | +0.26% | 62.3만 |
|---|
| 2025.12.08 | ₩10,144 | ₩10,177 | ₩10,077 | ₩10,131 | -0.13% | 59.4만 |
|---|
| 2025.12.05 | ₩10,064 | ₩10,117 | ₩10,022 | ₩10,117 | +0.53% | 40.1만 |
|---|
| 2025.12.04 | ₩10,171 | ₩10,171 | ₩10,050 | ₩10,064 | -1.05% | 53.3만 |
|---|
| 2025.12.03 | ₩10,198 | ₩10,204 | ₩10,114 | ₩10,117 | -0.79% | 59.3만 |
|---|
| 2025.12.02 | ₩10,198 | ₩10,251 | ₩10,104 | ₩10,157 | -0.39% | 120.1만 |
|---|
| 2025.12.01 | ₩10,198 | ₩10,305 | ₩10,144 | ₩10,198 | 0.00% | 75.8만 |
|---|
| 2025.11.28 | ₩10,157 | ₩10,204 | ₩10,131 | ₩10,198 | +0.40% | 77.1만 |
|---|
| 2025.11.26 | ₩10,171 | ₩10,238 | ₩10,090 | ₩10,171 | 0.00% | 134.7만 |
|---|
| 2025.11.25 | ₩10,050 | ₩10,198 | ₩10,037 | ₩10,171 | +1.20% | 99만 |
|---|
| 2025.11.24 | ₩10,104 | ₩10,131 | ₩10,037 | ₩10,050 | -0.53% | 55.8만 |
|---|
| 2025.11.21 | ₩10,037 | ₩10,104 | ₩10,010 | ₩10,077 | +0.40% | 102.2만 |
|---|
| 2025.11.20 | ₩10,144 | ₩10,198 | ₩10,010 | ₩10,050 | -0.92% | 126만 |
|---|
| 2025.11.19 | ₩10,090 | ₩10,157 | ₩9,970 | ₩10,077 | -0.13% | 92.5만 |
|---|
| 2025.11.18 | ₩9,956 | ₩10,084 | ₩9,956 | ₩10,050 | +0.94% | 125만 |
|---|
| 2025.11.17 | ₩9,997 | ₩10,090 | ₩9,930 | ₩9,997 | 0.00% | 103.9만 |
|---|
| 2025.11.14 | ₩9,836 | ₩9,997 | ₩9,809 | ₩9,997 | +1.63% | 112.2만 |
|---|
| 2025.11.13 | ₩9,782 | ₩9,863 | ₩9,675 | ₩9,849 | +0.68% | 110.1만 |
|---|
| 2025.11.12 | ₩9,863 | ₩9,876 | ₩9,789 | ₩9,822 | -0.41% | 114.5만 |
|---|
| 2025.11.11 | ₩9,916 | ₩10,050 | ₩9,796 | ₩9,863 | -0.54% | 169.1만 |
|---|
| 2025.11.10 | ₩10,037 | ₩10,211 | ₩9,909 | ₩9,916 | -1.20% | 139.6만 |
|---|
| 2025.11.07 | ₩9,956 | ₩10,131 | ₩9,881 | ₩10,117 | +1.62% | 198.3만 |
|---|
| 2025.11.06 | ₩10,064 | ₩10,085 | ₩9,956 | ₩9,997 | -0.67% | 67.6만 |
|---|
| 2025.11.05 | ₩10,064 | ₩10,104 | ₩10,050 | ₩10,064 | 0.00% | 106.6만 |
|---|
| 2025.11.04 | ₩10,077 | ₩10,131 | ₩10,023 | ₩10,064 | -0.13% | 91.1만 |
|---|
| 2025.11.03 | ₩10,117 | ₩10,144 | ₩10,050 | ₩10,104 | -0.13% | 103.5만 |
|---|
| 2025.10.31 | ₩10,144 | ₩10,204 | ₩10,090 | ₩10,104 | -0.40% | 125만 |
|---|
| 2025.10.30 | ₩10,157 | ₩10,332 | ₩10,090 | ₩10,157 | 0.00% | 205.5만 |
|---|
| 2025.10.29 | ₩10,365 | ₩10,385 | ₩10,057 | ₩10,211 | -1.49% | 461.3만 |
|---|
| 2025.10.28 | ₩10,385 | ₩10,432 | ₩10,305 | ₩10,399 | +0.13% | 454.7만 |
|---|
| 2025.10.27 | ₩10,144 | ₩10,171 | ₩10,070 | ₩10,117 | -0.26% | 116.7만 |
|---|
| 2025.10.24 | ₩10,184 | ₩10,224 | ₩10,144 | ₩10,157 | -0.26% | 101.3만 |
|---|
| 2025.10.23 | ₩10,184 | ₩10,218 | ₩10,144 | ₩10,144 | -0.39% | 78.6만 |
|---|
| 2025.10.22 | ₩10,198 | ₩10,251 | ₩10,137 | ₩10,171 | -0.26% | 93.5만 |
|---|
| 2025.10.21 | ₩10,251 | ₩10,271 | ₩10,144 | ₩10,211 | -0.39% | 58.9만 |
|---|
| 2025.10.20 | ₩10,291 | ₩10,318 | ₩10,184 | ₩10,211 | -0.78% | 62.8만 |
|---|
| 2025.10.17 | ₩10,198 | ₩10,345 | ₩10,198 | ₩10,278 | +0.79% | 288.2만 |
|---|
| 2025.10.16 | ₩10,452 | ₩10,492 | ₩10,278 | ₩10,318 | -1.28% | 98.1만 |
|---|
| 2025.10.15 | ₩10,184 | ₩10,452 | ₩10,184 | ₩10,385 | +1.97% | 216.1만 |
|---|
| 2025.10.14 | ₩10,291 | ₩10,325 | ₩10,117 | ₩10,131 | -1.56% | 134.9만 |
|---|
| 2025.10.13 | ₩10,519 | ₩10,526 | ₩10,238 | ₩10,278 | -2.29% | 163.1만 |
|---|
| 2025.10.10 | ₩10,908 | ₩10,921 | ₩10,561 | ₩10,680 | -2.09% | 74.8만 |
|---|