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 | ₩9,253 | ₩9,253 | ₩9,213 | ₩9,227 | -0.29% | 282.6만 |
| 2026.10.08 | ₩9,227 | ₩9,253 | ₩9,213 | ₩9,253 | +0.29% | 51.7만 |
| 2026.10.07 | ₩9,200 | ₩9,253 | ₩9,200 | ₩9,240 | +0.44% | 114.6만 |
| 2026.10.06 | ₩9,213 | ₩9,227 | ₩9,213 | ₩9,213 | 0.00% | 67.2만 |
| 2026.10.05 | ₩9,186 | ₩9,240 | ₩9,173 | ₩9,227 | +0.44% | 95.1만 |
| 2026.10.02 | ₩9,186 | ₩9,186 | ₩9,160 | ₩9,173 | -0.15% | 112.3만 |
| 2026.10.01 | ₩9,173 | ₩9,186 | ₩9,160 | ₩9,160 | -0.15% | 175.3만 |
| 2026.09.30 | ₩9,186 | ₩9,186 | ₩9,173 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,173 |
| -0.15% |
| 112.5만 |
| 2026.09.29 | ₩9,173 | ₩9,200 | ₩9,173 | ₩9,186 | +0.15% | 75.7만 |
|---|
| 2026.09.28 | ₩9,186 | ₩9,200 | ₩9,173 | ₩9,173 | -0.15% | 100.4만 |
|---|
| 2026.09.25 | ₩9,200 | ₩9,200 | ₩9,173 | ₩9,173 | -0.29% | 103만 |
|---|
| 2026.09.24 | ₩9,173 | ₩9,200 | ₩9,173 | ₩9,186 | +0.15% | 97.7만 |
|---|
| 2026.09.23 | ₩9,186 | ₩9,186 | ₩9,173 | ₩9,173 | -0.15% | 93.4만 |
|---|
| 2026.09.22 | ₩9,173 | ₩9,186 | ₩9,173 | ₩9,173 | 0.00% | 102만 |
|---|
| 2026.09.21 | ₩9,186 | ₩9,186 | ₩9,160 | ₩9,173 | -0.15% | 117.3만 |
|---|
| 2026.09.18 | ₩9,186 | ₩9,186 | ₩9,160 | ₩9,173 | -0.15% | 238.1만 |
|---|
| 2026.09.17 | ₩9,173 | ₩9,186 | ₩9,173 | ₩9,173 | 0.00% | 150만 |
|---|
| 2026.09.16 | ₩9,186 | ₩9,186 | ₩9,160 | ₩9,186 | 0.00% | 135만 |
|---|
| 2026.09.15 | ₩9,173 | ₩9,173 | ₩9,160 | ₩9,160 | -0.15% | 93.2만 |
|---|
| 2026.09.14 | ₩9,173 | ₩9,174 | ₩9,146 | ₩9,160 | -0.15% | 187.8만 |
|---|
| 2026.09.11 | ₩9,173 | ₩9,173 | ₩9,160 | ₩9,160 | -0.15% | 174.4만 |
|---|
| 2026.09.10 | ₩9,186 | ₩9,213 | ₩9,160 | ₩9,186 | 0.00% | 303.5만 |
|---|
| 2026.09.09 | ₩9,200 | ₩9,227 | ₩9,186 | ₩9,186 | -0.15% | 403.9만 |
|---|
| 2026.09.08 | ₩9,213 | ₩9,220 | ₩9,180 | ₩9,200 | -0.15% | 286.8만 |
|---|
| 2026.09.04 | ₩9,160 | ₩9,227 | ₩9,146 | ₩9,213 | +0.59% | 159만 |
|---|
| 2026.09.03 | ₩9,160 | ₩9,180 | ₩9,134 | ₩9,160 | 0.00% | 141.6만 |
|---|
| 2026.09.02 | ₩9,119 | ₩9,146 | ₩9,119 | ₩9,133 | +0.15% | 166.9만 |
|---|
| 2026.09.01 | ₩9,119 | ₩9,146 | ₩9,106 | ₩9,119 | 0.00% | 233만 |
|---|
| 2026.08.31 | ₩9,146 | ₩9,160 | ₩9,092 | ₩9,119 | -0.29% | 309.4만 |
|---|
| 2026.08.28 | ₩9,173 | ₩9,173 | ₩9,133 | ₩9,146 | -0.29% | 238.1만 |
|---|
| 2026.08.27 | ₩9,160 | ₩9,186 | ₩9,146 | ₩9,146 | -0.15% | 236.3만 |
|---|
| 2026.08.26 | ₩9,133 | ₩9,160 | ₩9,133 | ₩9,146 | +0.15% | 383.9만 |
|---|
| 2026.08.25 | ₩9,133 | ₩9,146 | ₩9,119 | ₩9,133 | 0.00% | 332.2만 |
|---|
| 2026.08.24 | ₩9,133 | ₩9,146 | ₩9,119 | ₩9,119 | -0.15% | 255.9만 |
|---|
| 2026.08.21 | ₩9,133 | ₩9,146 | ₩9,133 | ₩9,133 | 0.00% | 298.9만 |
|---|
| 2026.08.20 | ₩9,133 | ₩9,146 | ₩9,133 | ₩9,146 | +0.15% | 232.4만 |
|---|
| 2026.08.19 | ₩9,173 | ₩9,173 | ₩9,119 | ₩9,119 | -0.58% | 274.2만 |
|---|
| 2026.08.18 | ₩9,160 | ₩9,160 | ₩9,126 | ₩9,146 | -0.15% | 386.4만 |
|---|
| 2026.08.17 | ₩9,119 | ₩9,153 | ₩9,119 | ₩9,146 | +0.29% | 249.2만 |
|---|
| 2026.08.14 | ₩9,119 | ₩9,146 | ₩9,119 | ₩9,133 | +0.15% | 269.1만 |
|---|
| 2026.08.13 | ₩9,146 | ₩9,146 | ₩9,119 | ₩9,119 | -0.29% | 308.3만 |
|---|
| 2026.08.12 | ₩9,186 | ₩9,186 | ₩9,119 | ₩9,133 | -0.58% | 764.3만 |
|---|
| 2026.08.11 | ₩9,066 | ₩9,186 | ₩9,046 | ₩9,186 | +1.33% | 2365만 |
|---|
| 2026.08.10 | ₩8,248 | ₩8,315 | ₩8,154 | ₩8,221 | -0.33% | 114.9만 |
|---|
| 2026.08.07 | ₩8,368 | ₩8,386 | ₩8,207 | ₩8,274 | -1.12% | 56.9만 |
|---|
| 2026.08.06 | ₩8,194 | ₩8,409 | ₩8,116 | ₩8,355 | +1.96% | 84.3만 |
|---|
| 2026.08.05 | ₩8,321 | ₩8,435 | ₩8,181 | ₩8,194 | -1.53% | 95.8만 |
|---|
| 2026.08.04 | ₩8,476 | ₩8,516 | ₩8,254 | ₩8,435 | -0.47% | 117.5만 |
|---|
| 2026.08.03 | ₩8,341 | ₩8,536 | ₩8,274 | ₩8,435 | +1.13% | 85.2만 |
|---|
| 2026.07.31 | ₩8,341 | ₩8,382 | ₩8,241 | ₩8,341 | 0.00% | 94만 |
|---|
| 2026.07.30 | ₩8,113 | ₩8,388 | ₩8,113 | ₩8,274 | +1.98% | 97.7만 |
|---|
| 2026.07.29 | ₩8,181 | ₩8,248 | ₩7,993 | ₩8,033 | -1.80% | 122.3만 |
|---|
| 2026.07.28 | ₩8,113 | ₩8,281 | ₩8,073 | ₩8,167 | +0.66% | 122.3만 |
|---|
| 2026.07.27 | ₩8,449 | ₩8,476 | ₩7,973 | ₩8,087 | -4.29% | 272.9만 |
|---|
| 2026.07.24 | ₩8,395 | ₩8,409 | ₩8,221 | ₩8,248 | -1.76% | 48.9만 |
|---|
| 2026.07.23 | ₩8,355 | ₩8,462 | ₩8,288 | ₩8,382 | +0.32% | 111.4만 |
|---|
| 2026.07.22 | ₩8,341 | ₩8,435 | ₩8,295 | ₩8,341 | 0.00% | 67.3만 |
|---|
| 2026.07.21 | ₩8,382 | ₩8,422 | ₩8,308 | ₩8,341 | -0.48% | 56.2만 |
|---|
| 2026.07.20 | ₩8,422 | ₩8,455 | ₩8,194 | ₩8,288 | -1.59% | 90만 |
|---|
| 2026.07.17 | ₩8,194 | ₩8,435 | ₩8,134 | ₩8,435 | +2.95% | 403.3만 |
|---|
| 2026.07.16 | ₩8,368 | ₩8,395 | ₩8,221 | ₩8,301 | -0.80% | 101.1만 |
|---|
| 2026.07.15 | ₩8,368 | ₩8,489 | ₩8,274 | ₩8,422 | +0.64% | 194.1만 |
|---|
| 2026.07.14 | ₩8,368 | ₩8,409 | ₩8,248 | ₩8,315 | -0.64% | 137.1만 |
|---|
| 2026.07.13 | ₩8,167 | ₩8,382 | ₩8,167 | ₩8,248 | +0.99% | 105.2만 |
|---|
| 2026.07.10 | ₩8,234 | ₩8,435 | ₩8,234 | ₩8,409 | +2.12% | 106.7만 |
|---|
| 2026.07.09 | ₩8,315 | ₩8,355 | ₩8,207 | ₩8,234 | -0.97% | 66.6만 |
|---|
| 2026.07.08 | ₩8,060 | ₩8,355 | ₩8,018 | ₩8,328 | +3.33% | 106.6만 |
|---|
| 2026.07.07 | ₩7,912 | ₩8,194 | ₩7,845 | ₩8,060 | +1.86% | 124만 |
|---|
| 2026.07.06 | ₩8,261 | ₩8,315 | ₩7,979 | ₩8,006 | -3.08% | 66.3만 |
|---|
| 2026.07.02 | ₩8,341 | ₩8,409 | ₩8,100 | ₩8,167 | -2.09% | 158.3만 |
|---|
| 2026.07.01 | ₩8,368 | ₩8,556 | ₩8,288 | ₩8,288 | -0.96% | 119.5만 |
|---|
| 2026.06.30 | ₩8,422 | ₩8,583 | ₩8,355 | ₩8,382 | -0.48% | 111.9만 |
|---|
| 2026.06.29 | ₩8,355 | ₩8,476 | ₩8,261 | ₩8,395 | +0.48% | 127.1만 |
|---|
| 2026.06.26 | ₩8,449 | ₩8,549 | ₩8,301 | ₩8,301 | -1.75% | 95.1만 |
|---|
| 2026.06.25 | ₩8,395 | ₩8,603 | ₩8,289 | ₩8,543 | +1.76% | 133.1만 |
|---|
| 2026.06.24 | ₩8,328 | ₩8,422 | ₩8,254 | ₩8,355 | +0.32% | 127.4만 |
|---|
| 2026.06.23 | ₩8,529 | ₩8,569 | ₩8,288 | ₩8,288 | -2.83% | 123.1만 |
|---|
| 2026.06.22 | ₩8,489 | ₩8,683 | ₩8,415 | ₩8,623 | +1.58% | 142.8만 |
|---|
| 2026.06.18 | ₩8,301 | ₩8,583 | ₩8,254 | ₩8,476 | +2.10% | 486.7만 |
|---|
| 2026.06.17 | ₩8,382 | ₩8,489 | ₩8,221 | ₩8,301 | -0.96% | 202.5만 |
|---|
| 2026.06.16 | ₩8,502 | ₩8,710 | ₩8,355 | ₩8,462 | -0.47% | 136.3만 |
|---|
| 2026.06.15 | ₩8,744 | ₩8,744 | ₩8,449 | ₩8,476 | -3.07% | 122.5만 |
|---|
| 2026.06.12 | ₩8,516 | ₩8,750 | ₩8,502 | ₩8,623 | +1.26% | 92만 |
|---|
| 2026.06.11 | ₩8,167 | ₩8,583 | ₩8,167 | ₩8,502 | +4.11% | 117.2만 |
|---|
| 2026.06.10 | ₩8,194 | ₩8,301 | ₩8,113 | ₩8,127 | -0.82% | 165.6만 |
|---|
| 2026.06.09 | ₩7,993 | ₩8,362 | ₩7,979 | ₩8,234 | +3.02% | 111.9만 |
|---|
| 2026.06.08 | ₩8,234 | ₩8,288 | ₩7,979 | ₩7,979 | -3.09% | 107.2만 |
|---|
| 2026.06.05 | ₩8,368 | ₩8,449 | ₩8,080 | ₩8,100 | -3.21% | 91.1만 |
|---|
| 2026.06.04 | ₩8,288 | ₩8,489 | ₩8,261 | ₩8,462 | +2.10% | 59만 |
|---|
| 2026.06.03 | ₩8,543 | ₩8,543 | ₩8,241 | ₩8,382 | -1.88% | 139.3만 |
|---|
| 2026.06.02 | ₩8,690 | ₩8,797 | ₩8,536 | ₩8,556 | -1.54% | 119.9만 |
|---|
| 2026.06.01 | ₩8,529 | ₩8,838 | ₩8,422 | ₩8,744 | +2.52% | 257.7만 |
|---|
| 2026.05.29 | ₩8,583 | ₩8,717 | ₩8,502 | ₩8,569 | -0.16% | 205.6만 |
|---|
| 2026.05.28 | ₩8,248 | ₩8,529 | ₩8,154 | ₩8,368 | +1.46% | 231.4만 |
|---|
| 2026.05.27 | ₩8,046 | ₩8,375 | ₩7,986 | ₩8,274 | +2.83% | 191.3만 |
|---|
| 2026.05.26 | ₩8,046 | ₩8,248 | ₩7,993 | ₩8,046 | 0.00% | 204.5만 |
|---|
| 2026.05.22 | ₩7,859 | ₩8,060 | ₩7,818 | ₩7,939 | +1.02% | 104.3만 |
|---|
| 2026.05.21 | ₩7,416 | ₩7,912 | ₩7,413 | ₩7,845 | +5.79% | 139.8만 |
|---|
| 2026.05.20 | ₩7,202 | ₩7,812 | ₩7,195 | ₩7,443 | +3.35% | 188.5만 |
|---|
| 2026.05.19 | ₩7,309 | ₩7,436 | ₩7,148 | ₩7,175 | -1.83% | 116.2만 |
|---|
| 2026.05.18 | ₩7,148 | ₩7,684 | ₩7,148 | ₩7,336 | +2.63% | 188.7만 |
|---|
| 2026.05.15 | ₩7,322 | ₩7,322 | ₩7,148 | ₩7,175 | -2.01% | 95.7만 |
|---|
| 2026.05.14 | ₩7,309 | ₩7,470 | ₩7,262 | ₩7,430 | +1.65% | 78.6만 |
|---|
| 2026.05.13 | ₩7,309 | ₩7,322 | ₩7,067 | ₩7,295 | -0.18% | 107.3만 |
|---|
| 2026.05.12 | ₩7,604 | ₩7,604 | ₩7,121 | ₩7,309 | -3.88% | 88.6만 |
|---|
| 2026.05.11 | ₩7,510 | ₩7,731 | ₩7,510 | ₩7,590 | +1.07% | 81.9만 |
|---|
| 2026.05.08 | ₩7,282 | ₩7,590 | ₩7,222 | ₩7,537 | +3.50% | 98.3만 |
|---|
| 2026.05.07 | ₩7,349 | ₩7,349 | ₩7,215 | ₩7,242 | -1.46% | 76만 |
|---|
| 2026.05.06 | ₩7,188 | ₩7,369 | ₩7,071 | ₩7,309 | +1.68% | 130.8만 |
|---|
| 2026.05.05 | ₩7,094 | ₩7,269 | ₩7,027 | ₩7,188 | +1.32% | 165.3만 |
|---|
| 2026.05.04 | ₩7,242 | ₩7,337 | ₩7,034 | ₩7,041 | -2.78% | 87.2만 |
|---|
| 2026.05.01 | ₩7,215 | ₩7,282 | ₩7,121 | ₩7,215 | 0.00% | 63.8만 |
|---|
| 2026.04.30 | ₩6,853 | ₩7,295 | ₩6,853 | ₩7,215 | +5.28% | 106.4만 |
|---|
| 2026.04.29 | ₩6,746 | ₩6,893 | ₩6,746 | ₩6,799 | +0.80% | 98.7만 |
|---|
| 2026.04.28 | ₩6,947 | ₩6,960 | ₩6,746 | ₩6,746 | -2.90% | 28.1만 |
|---|
| 2026.04.27 | ₩6,987 | ₩7,148 | ₩6,960 | ₩6,974 | -0.19% | 65.6만 |
|---|
| 2026.04.24 | ₩6,974 | ₩7,027 | ₩6,860 | ₩6,974 | 0.00% | 33.3만 |
|---|
| 2026.04.23 | ₩7,067 | ₩7,175 | ₩6,866 | ₩6,947 | -1.71% | 75.7만 |
|---|
| 2026.04.22 | ₩6,974 | ₩7,208 | ₩6,974 | ₩7,067 | +1.35% | 56.7만 |
|---|
| 2026.04.21 | ₩6,799 | ₩7,054 | ₩6,793 | ₩6,960 | +2.37% | 110.3만 |
|---|
| 2026.04.20 | ₩6,692 | ₩6,826 | ₩6,638 | ₩6,772 | +1.20% | 49.9만 |
|---|
| 2026.04.17 | ₩6,746 | ₩6,813 | ₩6,692 | ₩6,692 | -0.80% | 73.4만 |
|---|
| 2026.04.16 | ₩6,665 | ₩6,692 | ₩6,559 | ₩6,692 | +0.40% | 39.7만 |
|---|
| 2026.04.15 | ₩6,491 | ₩6,665 | ₩6,491 | ₩6,665 | +2.69% | 43.4만 |
|---|
| 2026.04.14 | ₩6,491 | ₩6,531 | ₩6,410 | ₩6,477 | -0.21% | 44.2만 |
|---|
| 2026.04.13 | ₩6,585 | ₩6,731 | ₩6,464 | ₩6,464 | -1.83% | 57.9만 |
|---|
| 2026.04.10 | ₩6,343 | ₩6,585 | ₩6,330 | ₩6,571 | +3.59% | 137.7만 |
|---|
| 2026.04.09 | ₩6,383 | ₩6,451 | ₩6,303 | ₩6,370 | -0.21% | 71.7만 |
|---|
| 2026.04.08 | ₩6,531 | ₩6,591 | ₩6,383 | ₩6,397 | -2.05% | 89만 |
|---|
| 2026.04.07 | ₩6,397 | ₩6,424 | ₩6,296 | ₩6,370 | -0.42% | 54.1만 |
|---|
| 2026.04.06 | ₩6,343 | ₩6,424 | ₩6,316 | ₩6,397 | +0.85% | 67.1만 |
|---|
| 2026.04.02 | ₩6,370 | ₩6,437 | ₩6,343 | ₩6,370 | 0.00% | 79.4만 |
|---|
| 2026.04.01 | ₩6,182 | ₩6,444 | ₩6,142 | ₩6,424 | +3.90% | 120.4만 |
|---|
| 2026.03.31 | ₩6,062 | ₩6,156 | ₩5,981 | ₩6,142 | +1.33% | 114.3만 |
|---|
| 2026.03.30 | ₩6,048 | ₩6,082 | ₩5,881 | ₩6,035 | -0.22% | 88.8만 |
|---|
| 2026.03.27 | ₩6,290 | ₩6,290 | ₩6,008 | ₩6,048 | -3.84% | 120.5만 |
|---|
| 2026.03.26 | ₩6,383 | ₩6,397 | ₩6,216 | ₩6,276 | -1.68% | 76.7만 |
|---|
| 2026.03.25 | ₩6,437 | ₩6,504 | ₩6,290 | ₩6,383 | -0.83% | 84.9만 |
|---|
| 2026.03.24 | ₩6,571 | ₩6,571 | ₩6,343 | ₩6,383 | -2.86% | 87.7만 |
|---|
| 2026.03.23 | ₩6,893 | ₩7,027 | ₩6,632 | ₩6,638 | -3.70% | 87.4만 |
|---|
| 2026.03.20 | ₩7,027 | ₩7,067 | ₩6,786 | ₩6,799 | -3.24% | 150.5만 |
|---|
| 2026.03.19 | ₩6,947 | ₩7,081 | ₩6,947 | ₩7,027 | +1.16% | 67.4만 |
|---|
| 2026.03.18 | ₩7,041 | ₩7,081 | ₩6,960 | ₩6,987 | -0.76% | 70.8만 |
|---|
| 2026.03.17 | ₩7,134 | ₩7,181 | ₩7,027 | ₩7,041 | -1.32% | 63.3만 |
|---|
| 2026.03.16 | ₩7,041 | ₩7,161 | ₩7,014 | ₩7,121 | +1.14% | 119.9만 |
|---|
| 2026.03.13 | ₩7,041 | ₩7,094 | ₩6,953 | ₩7,000 | -0.57% | 81.8만 |
|---|
| 2026.03.12 | ₩7,175 | ₩7,188 | ₩6,880 | ₩6,933 | -3.36% | 65.7만 |
|---|
| 2026.03.11 | ₩7,161 | ₩7,242 | ₩7,128 | ₩7,175 | +0.19% | 43.8만 |
|---|
| 2026.03.10 | ₩7,108 | ₩7,349 | ₩7,047 | ₩7,161 | +0.75% | 81.3만 |
|---|
| 2026.03.09 | ₩7,094 | ₩7,134 | ₩6,967 | ₩7,081 | -0.19% | 65.1만 |
|---|
| 2026.03.06 | ₩7,175 | ₩7,275 | ₩7,094 | ₩7,134 | -0.56% | 58.8만 |
|---|
| 2026.03.05 | ₩7,309 | ₩7,322 | ₩7,161 | ₩7,215 | -1.28% | 52.1만 |
|---|
| 2026.03.04 | ₩7,242 | ₩7,295 | ₩7,188 | ₩7,282 | +0.56% | 40.3만 |
|---|
| 2026.03.03 | ₩7,309 | ₩7,329 | ₩7,134 | ₩7,255 | -0.73% | 58.3만 |
|---|
| 2026.03.02 | ₩7,336 | ₩7,480 | ₩7,295 | ₩7,416 | +1.10% | 68.6만 |
|---|
| 2026.02.27 | ₩7,376 | ₩7,443 | ₩7,295 | ₩7,403 | +0.36% | 69.3만 |
|---|
| 2026.02.26 | ₩7,430 | ₩7,447 | ₩7,269 | ₩7,430 | 0.00% | 73만 |
|---|
| 2026.02.25 | ₩7,416 | ₩7,470 | ₩7,295 | ₩7,430 | +0.18% | 64.1만 |
|---|
| 2026.02.24 | ₩7,403 | ₩7,503 | ₩7,290 | ₩7,403 | 0.00% | 86.2만 |
|---|
| 2026.02.23 | ₩7,255 | ₩7,403 | ₩7,195 | ₩7,362 | +1.48% | 49.1만 |
|---|
| 2026.02.20 | ₩7,215 | ₩7,289 | ₩7,175 | ₩7,242 | +0.37% | 40.6만 |
|---|
| 2026.02.19 | ₩7,242 | ₩7,255 | ₩7,027 | ₩7,188 | -0.74% | 93.9만 |
|---|
| 2026.02.18 | ₩7,389 | ₩7,423 | ₩7,274 | ₩7,282 | -1.45% | 72.2만 |
|---|
| 2026.02.17 | ₩7,470 | ₩7,510 | ₩7,289 | ₩7,389 | -1.08% | 133.6만 |
|---|
| 2026.02.13 | ₩7,175 | ₩7,275 | ₩7,134 | ₩7,175 | 0.00% | 121.1만 |
|---|
| 2026.02.12 | ₩7,175 | ₩7,242 | ₩7,175 | ₩7,175 | 0.00% | 79.1만 |
|---|
| 2026.02.11 | ₩7,202 | ₩7,215 | ₩7,108 | ₩7,108 | -1.30% | 63만 |
|---|
| 2026.02.10 | ₩7,067 | ₩7,242 | ₩6,987 | ₩7,175 | +1.52% | 64.9만 |
|---|
| 2026.02.09 | ₩7,041 | ₩7,094 | ₩6,974 | ₩7,054 | +0.19% | 40.5만 |
|---|
| 2026.02.06 | ₩6,974 | ₩7,041 | ₩6,927 | ₩6,974 | 0.00% | 63.9만 |
|---|
| 2026.02.05 | ₩7,134 | ₩7,134 | ₩6,880 | ₩6,920 | -3.01% | 70.7만 |
|---|
| 2026.02.04 | ₩7,215 | ₩7,269 | ₩7,067 | ₩7,175 | -0.56% | 83만 |
|---|
| 2026.02.03 | ₩7,255 | ₩7,295 | ₩7,067 | ₩7,188 | -0.92% | 105.1만 |
|---|
| 2026.02.02 | ₩7,242 | ₩7,336 | ₩7,195 | ₩7,255 | +0.19% | 58.4만 |
|---|
| 2026.01.30 | ₩7,282 | ₩7,389 | ₩7,168 | ₩7,269 | -0.18% | 61.2만 |
|---|
| 2026.01.29 | ₩7,497 | ₩7,497 | ₩7,215 | ₩7,282 | -2.86% | 47.6만 |
|---|
| 2026.01.28 | ₩7,537 | ₩7,590 | ₩7,416 | ₩7,483 | -0.71% | 67.9만 |
|---|
| 2026.01.27 | ₩7,456 | ₩7,577 | ₩7,324 | ₩7,523 | +0.90% | 60.4만 |
|---|
| 2026.01.26 | ₩7,403 | ₩7,537 | ₩7,362 | ₩7,430 | +0.36% | 40.8만 |
|---|
| 2026.01.23 | ₩7,376 | ₩7,476 | ₩7,336 | ₩7,376 | 0.00% | 127.4만 |
|---|
| 2026.01.22 | ₩7,215 | ₩7,430 | ₩7,202 | ₩7,376 | +2.23% | 97.4만 |
|---|
| 2026.01.21 | ₩7,161 | ₩7,262 | ₩7,108 | ₩7,175 | +0.19% | 79.1만 |
|---|
| 2026.01.20 | ₩7,175 | ₩7,269 | ₩7,000 | ₩7,161 | -0.19% | 119.3만 |
|---|
| 2026.01.16 | ₩7,242 | ₩7,362 | ₩7,202 | ₩7,215 | -0.37% | 229.7만 |
|---|
| 2026.01.15 | ₩7,322 | ₩7,376 | ₩7,235 | ₩7,242 | -1.10% | 50.5만 |
|---|
| 2026.01.14 | ₩7,349 | ₩7,356 | ₩7,188 | ₩7,255 | -1.28% | 100.9만 |
|---|
| 2026.01.13 | ₩7,336 | ₩7,376 | ₩7,235 | ₩7,242 | -1.28% | 57.4만 |
|---|
| 2026.01.12 | ₩7,322 | ₩7,443 | ₩7,242 | ₩7,255 | -0.92% | 64.3만 |
|---|
| 2026.01.09 | ₩7,322 | ₩7,470 | ₩7,248 | ₩7,282 | -0.55% | 63.1만 |
|---|
| 2026.01.08 | ₩7,242 | ₩7,376 | ₩7,168 | ₩7,295 | +0.74% | 95.8만 |
|---|
| 2026.01.07 | ₩7,671 | ₩7,671 | ₩7,215 | ₩7,215 | -5.94% | 110.5만 |
|---|
| 2026.01.06 | ₩7,751 | ₩7,751 | ₩7,604 | ₩7,671 | -1.04% | 93.8만 |
|---|
| 2026.01.05 | ₩7,845 | ₩7,899 | ₩7,644 | ₩7,725 | -1.54% | 117.7만 |
|---|
| 2026.01.02 | ₩7,631 | ₩7,879 | ₩7,604 | ₩7,859 | +2.99% | 119.8만 |
|---|
| 2025.12.31 | ₩7,577 | ₩7,698 | ₩7,483 | ₩7,577 | 0.00% | 56만 |
|---|
| 2025.12.30 | ₩7,403 | ₩7,604 | ₩7,376 | ₩7,564 | +2.17% | 304만 |
|---|
| 2025.12.29 | ₩7,389 | ₩7,577 | ₩7,360 | ₩7,430 | +0.54% | 75.3만 |
|---|
| 2025.12.26 | ₩7,389 | ₩7,470 | ₩7,342 | ₩7,376 | -0.18% | 71.9만 |
|---|
| 2025.12.24 | ₩7,269 | ₩7,403 | ₩7,215 | ₩7,376 | +1.48% | 62.3만 |
|---|
| 2025.12.23 | ₩7,202 | ₩7,322 | ₩7,175 | ₩7,269 | +0.93% | 130만 |
|---|
| 2025.12.22 | ₩7,175 | ₩7,369 | ₩7,161 | ₩7,336 | +2.24% | 105.8만 |
|---|
| 2025.12.19 | ₩7,403 | ₩7,416 | ₩7,161 | ₩7,175 | -3.08% | 619.8만 |
|---|
| 2025.12.18 | ₩7,322 | ₩7,631 | ₩7,295 | ₩7,470 | +2.01% | 315.8만 |
|---|
| 2025.12.17 | ₩6,960 | ₩7,403 | ₩6,766 | ₩7,322 | +5.20% | 412만 |
|---|
| 2025.12.16 | ₩7,376 | ₩7,537 | ₩6,772 | ₩6,960 | -5.64% | 470.9만 |
|---|
| 2025.12.15 | ₩7,443 | ₩7,617 | ₩7,054 | ₩7,376 | -0.90% | 936.4만 |
|---|
| 2025.12.12 | ₩10,152 | ₩10,185 | ₩10,085 | ₩10,125 | -0.26% | 126.3만 |
|---|
| 2025.12.11 | ₩10,192 | ₩10,206 | ₩10,152 | ₩10,179 | -0.13% | 56.9만 |
|---|
| 2025.12.10 | ₩10,152 | ₩10,206 | ₩10,118 | ₩10,179 | +0.26% | 81.1만 |
|---|
| 2025.12.09 | ₩10,125 | ₩10,199 | ₩10,125 | ₩10,152 | +0.26% | 62.3만 |
|---|
| 2025.12.08 | ₩10,152 | ₩10,185 | ₩10,085 | ₩10,138 | -0.13% | 59.4만 |
|---|
| 2025.12.05 | ₩10,071 | ₩10,125 | ₩10,030 | ₩10,125 | +0.53% | 40.1만 |
|---|
| 2025.12.04 | ₩10,179 | ₩10,179 | ₩10,058 | ₩10,071 | -1.05% | 53.3만 |
|---|
| 2025.12.03 | ₩10,206 | ₩10,212 | ₩10,122 | ₩10,125 | -0.79% | 59.3만 |
|---|
| 2025.12.02 | ₩10,206 | ₩10,259 | ₩10,112 | ₩10,165 | -0.39% | 120.1만 |
|---|
| 2025.12.01 | ₩10,206 | ₩10,313 | ₩10,152 | ₩10,206 | 0.00% | 75.8만 |
|---|
| 2025.11.28 | ₩10,165 | ₩10,212 | ₩10,138 | ₩10,206 | +0.40% | 77.1만 |
|---|
| 2025.11.26 | ₩10,179 | ₩10,246 | ₩10,098 | ₩10,179 | 0.00% | 134.7만 |
|---|
| 2025.11.25 | ₩10,058 | ₩10,206 | ₩10,045 | ₩10,179 | +1.20% | 99만 |
|---|
| 2025.11.24 | ₩10,112 | ₩10,138 | ₩10,045 | ₩10,058 | -0.53% | 55.8만 |
|---|
| 2025.11.21 | ₩10,045 | ₩10,112 | ₩10,018 | ₩10,085 | +0.40% | 102.2만 |
|---|
| 2025.11.20 | ₩10,152 | ₩10,206 | ₩10,018 | ₩10,058 | -0.92% | 126만 |
|---|
| 2025.11.19 | ₩10,098 | ₩10,165 | ₩9,978 | ₩10,085 | -0.13% | 92.5만 |
|---|
| 2025.11.18 | ₩9,964 | ₩10,092 | ₩9,964 | ₩10,058 | +0.94% | 125만 |
|---|
| 2025.11.17 | ₩10,004 | ₩10,098 | ₩9,937 | ₩10,004 | 0.00% | 103.9만 |
|---|
| 2025.11.14 | ₩9,843 | ₩10,004 | ₩9,817 | ₩10,004 | +1.63% | 112.2만 |
|---|
| 2025.11.13 | ₩9,790 | ₩9,870 | ₩9,683 | ₩9,857 | +0.68% | 110.1만 |
|---|
| 2025.11.12 | ₩9,870 | ₩9,884 | ₩9,797 | ₩9,830 | -0.41% | 114.5만 |
|---|
| 2025.11.11 | ₩9,924 | ₩10,058 | ₩9,803 | ₩9,870 | -0.54% | 169.1만 |
|---|
| 2025.11.10 | ₩10,045 | ₩10,219 | ₩9,917 | ₩9,924 | -1.20% | 139.6만 |
|---|
| 2025.11.07 | ₩9,964 | ₩10,138 | ₩9,889 | ₩10,125 | +1.62% | 198.3만 |
|---|
| 2025.11.06 | ₩10,071 | ₩10,093 | ₩9,964 | ₩10,004 | -0.67% | 67.6만 |
|---|
| 2025.11.05 | ₩10,071 | ₩10,112 | ₩10,058 | ₩10,071 | 0.00% | 106.6만 |
|---|
| 2025.11.04 | ₩10,085 | ₩10,138 | ₩10,031 | ₩10,071 | -0.13% | 91.1만 |
|---|
| 2025.11.03 | ₩10,125 | ₩10,152 | ₩10,058 | ₩10,112 | -0.13% | 103.5만 |
|---|
| 2025.10.31 | ₩10,152 | ₩10,212 | ₩10,098 | ₩10,112 | -0.40% | 125만 |
|---|
| 2025.10.30 | ₩10,165 | ₩10,340 | ₩10,098 | ₩10,165 | 0.00% | 205.5만 |
|---|
| 2025.10.29 | ₩10,373 | ₩10,393 | ₩10,065 | ₩10,219 | -1.49% | 461.3만 |
|---|
| 2025.10.28 | ₩10,393 | ₩10,440 | ₩10,313 | ₩10,407 | +0.13% | 454.7만 |
|---|
| 2025.10.27 | ₩10,152 | ₩10,179 | ₩10,078 | ₩10,125 | -0.26% | 116.7만 |
|---|
| 2025.10.24 | ₩10,192 | ₩10,232 | ₩10,152 | ₩10,165 | -0.26% | 101.3만 |
|---|
| 2025.10.23 | ₩10,192 | ₩10,226 | ₩10,152 | ₩10,152 | -0.39% | 78.6만 |
|---|
| 2025.10.22 | ₩10,206 | ₩10,259 | ₩10,145 | ₩10,179 | -0.26% | 93.5만 |
|---|
| 2025.10.21 | ₩10,259 | ₩10,279 | ₩10,152 | ₩10,219 | -0.39% | 58.9만 |
|---|
| 2025.10.20 | ₩10,299 | ₩10,326 | ₩10,192 | ₩10,219 | -0.78% | 62.8만 |
|---|
| 2025.10.17 | ₩10,206 | ₩10,353 | ₩10,206 | ₩10,286 | +0.79% | 288.2만 |
|---|
| 2025.10.16 | ₩10,460 | ₩10,501 | ₩10,286 | ₩10,326 | -1.28% | 98.1만 |
|---|
| 2025.10.15 | ₩10,192 | ₩10,460 | ₩10,192 | ₩10,393 | +1.97% | 216.1만 |
|---|
| 2025.10.14 | ₩10,299 | ₩10,333 | ₩10,125 | ₩10,138 | -1.56% | 134.9만 |
|---|
| 2025.10.13 | ₩10,527 | ₩10,534 | ₩10,246 | ₩10,286 | -2.29% | 163.1만 |
|---|
| 2025.10.10 | ₩10,916 | ₩10,930 | ₩10,569 | ₩10,688 | -2.09% | 74.8만 |
|---|