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 | ₩9,255 | ₩9,255 | ₩9,215 | ₩9,228 | -0.29% | 282.6만 |
| 2026.10.08 | ₩9,228 | ₩9,255 | ₩9,215 | ₩9,255 | +0.29% | 51.7만 |
| 2026.10.07 | ₩9,201 | ₩9,255 | ₩9,201 | ₩9,242 | +0.44% | 114.6만 |
| 2026.10.06 | ₩9,215 | ₩9,228 | ₩9,215 | ₩9,215 | 0.00% | 67.2만 |
| 2026.10.05 | ₩9,188 | ₩9,242 | ₩9,175 | ₩9,228 | +0.44% | 95.1만 |
| 2026.10.02 | ₩9,188 | ₩9,188 | ₩9,161 | ₩9,175 | -0.15% | 112.3만 |
| 2026.10.01 | ₩9,175 | ₩9,188 | ₩9,161 | ₩9,161 | -0.15% | 175.3만 |
| 2026.09.30 | ₩9,188 | ₩9,188 | ₩9,175 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,175 |
| -0.15% |
| 112.5만 |
| 2026.09.29 | ₩9,175 | ₩9,201 | ₩9,175 | ₩9,188 | +0.15% | 75.7만 |
|---|
| 2026.09.28 | ₩9,188 | ₩9,201 | ₩9,175 | ₩9,175 | -0.15% | 100.4만 |
|---|
| 2026.09.25 | ₩9,201 | ₩9,201 | ₩9,175 | ₩9,175 | -0.29% | 103만 |
|---|
| 2026.09.24 | ₩9,175 | ₩9,201 | ₩9,175 | ₩9,188 | +0.15% | 97.7만 |
|---|
| 2026.09.23 | ₩9,188 | ₩9,188 | ₩9,175 | ₩9,175 | -0.15% | 93.4만 |
|---|
| 2026.09.22 | ₩9,175 | ₩9,188 | ₩9,175 | ₩9,175 | 0.00% | 102만 |
|---|
| 2026.09.21 | ₩9,188 | ₩9,188 | ₩9,161 | ₩9,175 | -0.15% | 117.3만 |
|---|
| 2026.09.18 | ₩9,188 | ₩9,188 | ₩9,161 | ₩9,175 | -0.15% | 238.1만 |
|---|
| 2026.09.17 | ₩9,175 | ₩9,188 | ₩9,175 | ₩9,175 | 0.00% | 150만 |
|---|
| 2026.09.16 | ₩9,188 | ₩9,188 | ₩9,161 | ₩9,188 | 0.00% | 135만 |
|---|
| 2026.09.15 | ₩9,175 | ₩9,175 | ₩9,161 | ₩9,161 | -0.15% | 93.2만 |
|---|
| 2026.09.14 | ₩9,175 | ₩9,176 | ₩9,148 | ₩9,161 | -0.15% | 187.8만 |
|---|
| 2026.09.11 | ₩9,175 | ₩9,175 | ₩9,161 | ₩9,161 | -0.15% | 174.4만 |
|---|
| 2026.09.10 | ₩9,188 | ₩9,215 | ₩9,161 | ₩9,188 | 0.00% | 303.5만 |
|---|
| 2026.09.09 | ₩9,201 | ₩9,228 | ₩9,188 | ₩9,188 | -0.15% | 403.9만 |
|---|
| 2026.09.08 | ₩9,215 | ₩9,222 | ₩9,181 | ₩9,201 | -0.15% | 286.8만 |
|---|
| 2026.09.04 | ₩9,161 | ₩9,228 | ₩9,148 | ₩9,215 | +0.59% | 159만 |
|---|
| 2026.09.03 | ₩9,161 | ₩9,181 | ₩9,136 | ₩9,161 | 0.00% | 141.6만 |
|---|
| 2026.09.02 | ₩9,121 | ₩9,148 | ₩9,121 | ₩9,134 | +0.15% | 166.9만 |
|---|
| 2026.09.01 | ₩9,121 | ₩9,148 | ₩9,107 | ₩9,121 | 0.00% | 233만 |
|---|
| 2026.08.31 | ₩9,148 | ₩9,161 | ₩9,094 | ₩9,121 | -0.29% | 309.4만 |
|---|
| 2026.08.28 | ₩9,175 | ₩9,175 | ₩9,134 | ₩9,148 | -0.29% | 238.1만 |
|---|
| 2026.08.27 | ₩9,161 | ₩9,188 | ₩9,148 | ₩9,148 | -0.15% | 236.3만 |
|---|
| 2026.08.26 | ₩9,134 | ₩9,161 | ₩9,134 | ₩9,148 | +0.15% | 383.9만 |
|---|
| 2026.08.25 | ₩9,134 | ₩9,148 | ₩9,121 | ₩9,134 | 0.00% | 332.2만 |
|---|
| 2026.08.24 | ₩9,134 | ₩9,148 | ₩9,121 | ₩9,121 | -0.15% | 255.9만 |
|---|
| 2026.08.21 | ₩9,134 | ₩9,148 | ₩9,134 | ₩9,134 | 0.00% | 298.9만 |
|---|
| 2026.08.20 | ₩9,134 | ₩9,148 | ₩9,134 | ₩9,148 | +0.15% | 232.4만 |
|---|
| 2026.08.19 | ₩9,175 | ₩9,175 | ₩9,121 | ₩9,121 | -0.58% | 274.2만 |
|---|
| 2026.08.18 | ₩9,161 | ₩9,161 | ₩9,128 | ₩9,148 | -0.15% | 386.4만 |
|---|
| 2026.08.17 | ₩9,121 | ₩9,154 | ₩9,121 | ₩9,148 | +0.29% | 249.2만 |
|---|
| 2026.08.14 | ₩9,121 | ₩9,148 | ₩9,121 | ₩9,134 | +0.15% | 269.1만 |
|---|
| 2026.08.13 | ₩9,148 | ₩9,148 | ₩9,121 | ₩9,121 | -0.29% | 308.3만 |
|---|
| 2026.08.12 | ₩9,188 | ₩9,188 | ₩9,121 | ₩9,134 | -0.58% | 764.3만 |
|---|
| 2026.08.11 | ₩9,067 | ₩9,188 | ₩9,047 | ₩9,188 | +1.33% | 2365만 |
|---|
| 2026.08.10 | ₩8,249 | ₩8,316 | ₩8,155 | ₩8,222 | -0.33% | 114.9만 |
|---|
| 2026.08.07 | ₩8,370 | ₩8,387 | ₩8,209 | ₩8,276 | -1.12% | 56.9만 |
|---|
| 2026.08.06 | ₩8,195 | ₩8,410 | ₩8,118 | ₩8,356 | +1.96% | 84.3만 |
|---|
| 2026.08.05 | ₩8,323 | ₩8,437 | ₩8,182 | ₩8,195 | -1.53% | 95.8만 |
|---|
| 2026.08.04 | ₩8,477 | ₩8,517 | ₩8,256 | ₩8,437 | -0.47% | 117.5만 |
|---|
| 2026.08.03 | ₩8,343 | ₩8,537 | ₩8,276 | ₩8,437 | +1.13% | 85.2만 |
|---|
| 2026.07.31 | ₩8,343 | ₩8,383 | ₩8,242 | ₩8,343 | 0.00% | 94만 |
|---|
| 2026.07.30 | ₩8,115 | ₩8,390 | ₩8,115 | ₩8,276 | +1.98% | 97.7만 |
|---|
| 2026.07.29 | ₩8,182 | ₩8,249 | ₩7,994 | ₩8,034 | -1.80% | 122.3만 |
|---|
| 2026.07.28 | ₩8,115 | ₩8,283 | ₩8,075 | ₩8,169 | +0.66% | 122.3만 |
|---|
| 2026.07.27 | ₩8,450 | ₩8,477 | ₩7,974 | ₩8,088 | -4.29% | 272.9만 |
|---|
| 2026.07.24 | ₩8,397 | ₩8,410 | ₩8,222 | ₩8,249 | -1.76% | 48.9만 |
|---|
| 2026.07.23 | ₩8,356 | ₩8,464 | ₩8,289 | ₩8,383 | +0.32% | 111.4만 |
|---|
| 2026.07.22 | ₩8,343 | ₩8,437 | ₩8,296 | ₩8,343 | 0.00% | 67.3만 |
|---|
| 2026.07.21 | ₩8,383 | ₩8,423 | ₩8,309 | ₩8,343 | -0.48% | 56.2만 |
|---|
| 2026.07.20 | ₩8,423 | ₩8,457 | ₩8,195 | ₩8,289 | -1.59% | 90만 |
|---|
| 2026.07.17 | ₩8,195 | ₩8,437 | ₩8,135 | ₩8,437 | +2.95% | 403.3만 |
|---|
| 2026.07.16 | ₩8,370 | ₩8,397 | ₩8,222 | ₩8,303 | -0.80% | 101.1만 |
|---|
| 2026.07.15 | ₩8,370 | ₩8,490 | ₩8,276 | ₩8,423 | +0.64% | 194.1만 |
|---|
| 2026.07.14 | ₩8,370 | ₩8,410 | ₩8,249 | ₩8,316 | -0.64% | 137.1만 |
|---|
| 2026.07.13 | ₩8,169 | ₩8,383 | ₩8,169 | ₩8,249 | +0.99% | 105.2만 |
|---|
| 2026.07.10 | ₩8,236 | ₩8,437 | ₩8,236 | ₩8,410 | +2.12% | 106.7만 |
|---|
| 2026.07.09 | ₩8,316 | ₩8,356 | ₩8,209 | ₩8,236 | -0.97% | 66.6만 |
|---|
| 2026.07.08 | ₩8,061 | ₩8,356 | ₩8,020 | ₩8,330 | +3.33% | 106.6만 |
|---|
| 2026.07.07 | ₩7,914 | ₩8,195 | ₩7,847 | ₩8,061 | +1.86% | 124만 |
|---|
| 2026.07.06 | ₩8,262 | ₩8,316 | ₩7,981 | ₩8,008 | -3.08% | 66.3만 |
|---|
| 2026.07.02 | ₩8,343 | ₩8,410 | ₩8,102 | ₩8,169 | -2.09% | 158.3만 |
|---|
| 2026.07.01 | ₩8,370 | ₩8,558 | ₩8,289 | ₩8,289 | -0.96% | 119.5만 |
|---|
| 2026.06.30 | ₩8,423 | ₩8,584 | ₩8,356 | ₩8,383 | -0.48% | 111.9만 |
|---|
| 2026.06.29 | ₩8,356 | ₩8,477 | ₩8,262 | ₩8,397 | +0.48% | 127.1만 |
|---|
| 2026.06.26 | ₩8,450 | ₩8,551 | ₩8,303 | ₩8,303 | -1.75% | 95.1만 |
|---|
| 2026.06.25 | ₩8,397 | ₩8,605 | ₩8,291 | ₩8,544 | +1.76% | 133.1만 |
|---|
| 2026.06.24 | ₩8,330 | ₩8,423 | ₩8,256 | ₩8,356 | +0.32% | 127.4만 |
|---|
| 2026.06.23 | ₩8,531 | ₩8,571 | ₩8,289 | ₩8,289 | -2.83% | 123.1만 |
|---|
| 2026.06.22 | ₩8,490 | ₩8,685 | ₩8,417 | ₩8,625 | +1.58% | 142.8만 |
|---|
| 2026.06.18 | ₩8,303 | ₩8,584 | ₩8,256 | ₩8,477 | +2.10% | 486.7만 |
|---|
| 2026.06.17 | ₩8,383 | ₩8,490 | ₩8,222 | ₩8,303 | -0.96% | 202.5만 |
|---|
| 2026.06.16 | ₩8,504 | ₩8,712 | ₩8,356 | ₩8,464 | -0.47% | 136.3만 |
|---|
| 2026.06.15 | ₩8,745 | ₩8,745 | ₩8,450 | ₩8,477 | -3.07% | 122.5만 |
|---|
| 2026.06.12 | ₩8,517 | ₩8,752 | ₩8,504 | ₩8,625 | +1.26% | 92만 |
|---|
| 2026.06.11 | ₩8,169 | ₩8,584 | ₩8,169 | ₩8,504 | +4.11% | 117.2만 |
|---|
| 2026.06.10 | ₩8,195 | ₩8,303 | ₩8,115 | ₩8,128 | -0.82% | 165.6만 |
|---|
| 2026.06.09 | ₩7,994 | ₩8,363 | ₩7,981 | ₩8,236 | +3.02% | 111.9만 |
|---|
| 2026.06.08 | ₩8,236 | ₩8,289 | ₩7,981 | ₩7,981 | -3.09% | 107.2만 |
|---|
| 2026.06.05 | ₩8,370 | ₩8,450 | ₩8,081 | ₩8,102 | -3.21% | 91.1만 |
|---|
| 2026.06.04 | ₩8,289 | ₩8,490 | ₩8,262 | ₩8,464 | +2.10% | 59만 |
|---|
| 2026.06.03 | ₩8,544 | ₩8,544 | ₩8,242 | ₩8,383 | -1.88% | 139.3만 |
|---|
| 2026.06.02 | ₩8,692 | ₩8,799 | ₩8,537 | ₩8,558 | -1.54% | 119.9만 |
|---|
| 2026.06.01 | ₩8,531 | ₩8,839 | ₩8,423 | ₩8,745 | +2.52% | 257.7만 |
|---|
| 2026.05.29 | ₩8,584 | ₩8,719 | ₩8,504 | ₩8,571 | -0.16% | 205.6만 |
|---|
| 2026.05.28 | ₩8,249 | ₩8,531 | ₩8,155 | ₩8,370 | +1.46% | 231.4만 |
|---|
| 2026.05.27 | ₩8,048 | ₩8,376 | ₩7,988 | ₩8,276 | +2.83% | 191.3만 |
|---|
| 2026.05.26 | ₩8,048 | ₩8,249 | ₩7,994 | ₩8,048 | 0.00% | 204.5만 |
|---|
| 2026.05.22 | ₩7,860 | ₩8,061 | ₩7,820 | ₩7,941 | +1.02% | 104.3만 |
|---|
| 2026.05.21 | ₩7,417 | ₩7,914 | ₩7,415 | ₩7,847 | +5.79% | 139.8만 |
|---|
| 2026.05.20 | ₩7,203 | ₩7,813 | ₩7,196 | ₩7,444 | +3.35% | 188.5만 |
|---|
| 2026.05.19 | ₩7,310 | ₩7,438 | ₩7,149 | ₩7,176 | -1.83% | 116.2만 |
|---|
| 2026.05.18 | ₩7,149 | ₩7,686 | ₩7,149 | ₩7,337 | +2.63% | 188.7만 |
|---|
| 2026.05.15 | ₩7,324 | ₩7,324 | ₩7,149 | ₩7,176 | -2.01% | 95.7만 |
|---|
| 2026.05.14 | ₩7,310 | ₩7,471 | ₩7,263 | ₩7,431 | +1.65% | 78.6만 |
|---|
| 2026.05.13 | ₩7,310 | ₩7,324 | ₩7,069 | ₩7,297 | -0.18% | 107.3만 |
|---|
| 2026.05.12 | ₩7,605 | ₩7,605 | ₩7,122 | ₩7,310 | -3.88% | 88.6만 |
|---|
| 2026.05.11 | ₩7,511 | ₩7,733 | ₩7,511 | ₩7,592 | +1.07% | 81.9만 |
|---|
| 2026.05.08 | ₩7,283 | ₩7,592 | ₩7,223 | ₩7,538 | +3.50% | 98.3만 |
|---|
| 2026.05.07 | ₩7,350 | ₩7,350 | ₩7,216 | ₩7,243 | -1.46% | 76만 |
|---|
| 2026.05.06 | ₩7,189 | ₩7,370 | ₩7,073 | ₩7,310 | +1.68% | 130.8만 |
|---|
| 2026.05.05 | ₩7,096 | ₩7,270 | ₩7,028 | ₩7,189 | +1.32% | 165.3만 |
|---|
| 2026.05.04 | ₩7,243 | ₩7,338 | ₩7,035 | ₩7,042 | -2.78% | 87.2만 |
|---|
| 2026.05.01 | ₩7,216 | ₩7,283 | ₩7,122 | ₩7,216 | 0.00% | 63.8만 |
|---|
| 2026.04.30 | ₩6,854 | ₩7,297 | ₩6,854 | ₩7,216 | +5.28% | 106.4만 |
|---|
| 2026.04.29 | ₩6,747 | ₩6,894 | ₩6,747 | ₩6,800 | +0.80% | 98.7만 |
|---|
| 2026.04.28 | ₩6,948 | ₩6,961 | ₩6,747 | ₩6,747 | -2.90% | 28.1만 |
|---|
| 2026.04.27 | ₩6,988 | ₩7,149 | ₩6,961 | ₩6,975 | -0.19% | 65.6만 |
|---|
| 2026.04.24 | ₩6,975 | ₩7,028 | ₩6,861 | ₩6,975 | 0.00% | 33.3만 |
|---|
| 2026.04.23 | ₩7,069 | ₩7,176 | ₩6,868 | ₩6,948 | -1.71% | 75.7만 |
|---|
| 2026.04.22 | ₩6,975 | ₩7,210 | ₩6,975 | ₩7,069 | +1.35% | 56.7만 |
|---|
| 2026.04.21 | ₩6,800 | ₩7,055 | ₩6,794 | ₩6,961 | +2.37% | 110.3만 |
|---|
| 2026.04.20 | ₩6,693 | ₩6,827 | ₩6,639 | ₩6,774 | +1.20% | 49.9만 |
|---|
| 2026.04.17 | ₩6,747 | ₩6,814 | ₩6,693 | ₩6,693 | -0.80% | 73.4만 |
|---|
| 2026.04.16 | ₩6,666 | ₩6,693 | ₩6,560 | ₩6,693 | +0.40% | 39.7만 |
|---|
| 2026.04.15 | ₩6,492 | ₩6,666 | ₩6,492 | ₩6,666 | +2.69% | 43.4만 |
|---|
| 2026.04.14 | ₩6,492 | ₩6,532 | ₩6,411 | ₩6,479 | -0.21% | 44.2만 |
|---|
| 2026.04.13 | ₩6,586 | ₩6,732 | ₩6,465 | ₩6,465 | -1.83% | 57.9만 |
|---|
| 2026.04.10 | ₩6,344 | ₩6,586 | ₩6,331 | ₩6,572 | +3.59% | 137.7만 |
|---|
| 2026.04.09 | ₩6,385 | ₩6,452 | ₩6,304 | ₩6,371 | -0.21% | 71.7만 |
|---|
| 2026.04.08 | ₩6,532 | ₩6,593 | ₩6,385 | ₩6,398 | -2.05% | 89만 |
|---|
| 2026.04.07 | ₩6,398 | ₩6,425 | ₩6,297 | ₩6,371 | -0.42% | 54.1만 |
|---|
| 2026.04.06 | ₩6,344 | ₩6,425 | ₩6,318 | ₩6,398 | +0.85% | 67.1만 |
|---|
| 2026.04.02 | ₩6,371 | ₩6,438 | ₩6,344 | ₩6,371 | 0.00% | 79.4만 |
|---|
| 2026.04.01 | ₩6,183 | ₩6,445 | ₩6,143 | ₩6,425 | +3.90% | 120.4만 |
|---|
| 2026.03.31 | ₩6,063 | ₩6,157 | ₩5,982 | ₩6,143 | +1.33% | 114.3만 |
|---|
| 2026.03.30 | ₩6,049 | ₩6,083 | ₩5,882 | ₩6,036 | -0.22% | 88.8만 |
|---|
| 2026.03.27 | ₩6,291 | ₩6,291 | ₩6,009 | ₩6,049 | -3.84% | 120.5만 |
|---|
| 2026.03.26 | ₩6,385 | ₩6,398 | ₩6,217 | ₩6,277 | -1.68% | 76.7만 |
|---|
| 2026.03.25 | ₩6,438 | ₩6,505 | ₩6,291 | ₩6,385 | -0.83% | 84.9만 |
|---|
| 2026.03.24 | ₩6,572 | ₩6,572 | ₩6,344 | ₩6,385 | -2.86% | 87.7만 |
|---|
| 2026.03.23 | ₩6,894 | ₩7,028 | ₩6,633 | ₩6,639 | -3.70% | 87.4만 |
|---|
| 2026.03.20 | ₩7,028 | ₩7,069 | ₩6,787 | ₩6,800 | -3.24% | 150.5만 |
|---|
| 2026.03.19 | ₩6,948 | ₩7,082 | ₩6,948 | ₩7,028 | +1.16% | 67.4만 |
|---|
| 2026.03.18 | ₩7,042 | ₩7,082 | ₩6,961 | ₩6,988 | -0.76% | 70.8만 |
|---|
| 2026.03.17 | ₩7,136 | ₩7,183 | ₩7,028 | ₩7,042 | -1.32% | 63.3만 |
|---|
| 2026.03.16 | ₩7,042 | ₩7,163 | ₩7,015 | ₩7,122 | +1.14% | 119.9만 |
|---|
| 2026.03.13 | ₩7,042 | ₩7,096 | ₩6,955 | ₩7,002 | -0.57% | 81.8만 |
|---|
| 2026.03.12 | ₩7,176 | ₩7,189 | ₩6,881 | ₩6,935 | -3.36% | 65.7만 |
|---|
| 2026.03.11 | ₩7,163 | ₩7,243 | ₩7,129 | ₩7,176 | +0.19% | 43.8만 |
|---|
| 2026.03.10 | ₩7,109 | ₩7,350 | ₩7,049 | ₩7,163 | +0.75% | 81.3만 |
|---|
| 2026.03.09 | ₩7,096 | ₩7,136 | ₩6,968 | ₩7,082 | -0.19% | 65.1만 |
|---|
| 2026.03.06 | ₩7,176 | ₩7,277 | ₩7,096 | ₩7,136 | -0.56% | 58.8만 |
|---|
| 2026.03.05 | ₩7,310 | ₩7,324 | ₩7,163 | ₩7,216 | -1.28% | 52.1만 |
|---|
| 2026.03.04 | ₩7,243 | ₩7,297 | ₩7,189 | ₩7,283 | +0.56% | 40.3만 |
|---|
| 2026.03.03 | ₩7,310 | ₩7,330 | ₩7,136 | ₩7,256 | -0.73% | 58.3만 |
|---|
| 2026.03.02 | ₩7,337 | ₩7,482 | ₩7,297 | ₩7,417 | +1.10% | 68.6만 |
|---|
| 2026.02.27 | ₩7,377 | ₩7,444 | ₩7,297 | ₩7,404 | +0.36% | 69.3만 |
|---|
| 2026.02.26 | ₩7,431 | ₩7,448 | ₩7,270 | ₩7,431 | 0.00% | 73만 |
|---|
| 2026.02.25 | ₩7,417 | ₩7,471 | ₩7,297 | ₩7,431 | +0.18% | 64.1만 |
|---|
| 2026.02.24 | ₩7,404 | ₩7,505 | ₩7,291 | ₩7,404 | 0.00% | 86.2만 |
|---|
| 2026.02.23 | ₩7,256 | ₩7,404 | ₩7,196 | ₩7,364 | +1.48% | 49.1만 |
|---|
| 2026.02.20 | ₩7,216 | ₩7,290 | ₩7,176 | ₩7,243 | +0.37% | 40.6만 |
|---|
| 2026.02.19 | ₩7,243 | ₩7,256 | ₩7,028 | ₩7,189 | -0.74% | 93.9만 |
|---|
| 2026.02.18 | ₩7,391 | ₩7,424 | ₩7,275 | ₩7,283 | -1.45% | 72.2만 |
|---|
| 2026.02.17 | ₩7,471 | ₩7,511 | ₩7,290 | ₩7,391 | -1.08% | 133.6만 |
|---|
| 2026.02.13 | ₩7,176 | ₩7,277 | ₩7,136 | ₩7,176 | 0.00% | 121.1만 |
|---|
| 2026.02.12 | ₩7,176 | ₩7,243 | ₩7,176 | ₩7,176 | 0.00% | 79.1만 |
|---|
| 2026.02.11 | ₩7,203 | ₩7,216 | ₩7,109 | ₩7,109 | -1.30% | 63만 |
|---|
| 2026.02.10 | ₩7,069 | ₩7,243 | ₩6,988 | ₩7,176 | +1.52% | 64.9만 |
|---|
| 2026.02.09 | ₩7,042 | ₩7,096 | ₩6,975 | ₩7,055 | +0.19% | 40.5만 |
|---|
| 2026.02.06 | ₩6,975 | ₩7,042 | ₩6,928 | ₩6,975 | 0.00% | 63.9만 |
|---|
| 2026.02.05 | ₩7,136 | ₩7,136 | ₩6,881 | ₩6,921 | -3.01% | 70.7만 |
|---|
| 2026.02.04 | ₩7,216 | ₩7,270 | ₩7,069 | ₩7,176 | -0.56% | 83만 |
|---|
| 2026.02.03 | ₩7,256 | ₩7,297 | ₩7,069 | ₩7,189 | -0.92% | 105.1만 |
|---|
| 2026.02.02 | ₩7,243 | ₩7,337 | ₩7,196 | ₩7,256 | +0.19% | 58.4만 |
|---|
| 2026.01.30 | ₩7,283 | ₩7,391 | ₩7,169 | ₩7,270 | -0.18% | 61.2만 |
|---|
| 2026.01.29 | ₩7,498 | ₩7,498 | ₩7,216 | ₩7,283 | -2.86% | 47.6만 |
|---|
| 2026.01.28 | ₩7,538 | ₩7,592 | ₩7,417 | ₩7,485 | -0.71% | 67.9만 |
|---|
| 2026.01.27 | ₩7,458 | ₩7,578 | ₩7,325 | ₩7,525 | +0.90% | 60.4만 |
|---|
| 2026.01.26 | ₩7,404 | ₩7,538 | ₩7,364 | ₩7,431 | +0.36% | 40.8만 |
|---|
| 2026.01.23 | ₩7,377 | ₩7,478 | ₩7,337 | ₩7,377 | 0.00% | 127.4만 |
|---|
| 2026.01.22 | ₩7,216 | ₩7,431 | ₩7,203 | ₩7,377 | +2.23% | 97.4만 |
|---|
| 2026.01.21 | ₩7,163 | ₩7,263 | ₩7,109 | ₩7,176 | +0.19% | 79.1만 |
|---|
| 2026.01.20 | ₩7,176 | ₩7,270 | ₩7,002 | ₩7,163 | -0.19% | 119.3만 |
|---|
| 2026.01.16 | ₩7,243 | ₩7,364 | ₩7,203 | ₩7,216 | -0.37% | 229.7만 |
|---|
| 2026.01.15 | ₩7,324 | ₩7,377 | ₩7,236 | ₩7,243 | -1.10% | 50.5만 |
|---|
| 2026.01.14 | ₩7,350 | ₩7,357 | ₩7,189 | ₩7,256 | -1.28% | 100.9만 |
|---|
| 2026.01.13 | ₩7,337 | ₩7,377 | ₩7,236 | ₩7,243 | -1.28% | 57.4만 |
|---|
| 2026.01.12 | ₩7,324 | ₩7,444 | ₩7,243 | ₩7,256 | -0.92% | 64.3만 |
|---|
| 2026.01.09 | ₩7,324 | ₩7,471 | ₩7,250 | ₩7,283 | -0.55% | 63.1만 |
|---|
| 2026.01.08 | ₩7,243 | ₩7,377 | ₩7,169 | ₩7,297 | +0.74% | 95.8만 |
|---|
| 2026.01.07 | ₩7,672 | ₩7,672 | ₩7,216 | ₩7,216 | -5.94% | 110.5만 |
|---|
| 2026.01.06 | ₩7,753 | ₩7,753 | ₩7,605 | ₩7,672 | -1.04% | 93.8만 |
|---|
| 2026.01.05 | ₩7,847 | ₩7,900 | ₩7,645 | ₩7,726 | -1.54% | 117.7만 |
|---|
| 2026.01.02 | ₩7,632 | ₩7,880 | ₩7,605 | ₩7,860 | +2.99% | 119.8만 |
|---|
| 2025.12.31 | ₩7,578 | ₩7,699 | ₩7,485 | ₩7,578 | 0.00% | 56만 |
|---|
| 2025.12.30 | ₩7,404 | ₩7,605 | ₩7,377 | ₩7,565 | +2.17% | 304만 |
|---|
| 2025.12.29 | ₩7,391 | ₩7,578 | ₩7,361 | ₩7,431 | +0.54% | 75.3만 |
|---|
| 2025.12.26 | ₩7,391 | ₩7,471 | ₩7,344 | ₩7,377 | -0.18% | 71.9만 |
|---|
| 2025.12.24 | ₩7,270 | ₩7,404 | ₩7,216 | ₩7,377 | +1.48% | 62.3만 |
|---|
| 2025.12.23 | ₩7,203 | ₩7,324 | ₩7,176 | ₩7,270 | +0.93% | 130만 |
|---|
| 2025.12.22 | ₩7,176 | ₩7,370 | ₩7,163 | ₩7,337 | +2.24% | 105.8만 |
|---|
| 2025.12.19 | ₩7,404 | ₩7,417 | ₩7,163 | ₩7,176 | -3.08% | 619.8만 |
|---|
| 2025.12.18 | ₩7,324 | ₩7,632 | ₩7,297 | ₩7,471 | +2.01% | 315.8만 |
|---|
| 2025.12.17 | ₩6,961 | ₩7,404 | ₩6,767 | ₩7,324 | +5.20% | 412만 |
|---|
| 2025.12.16 | ₩7,377 | ₩7,538 | ₩6,774 | ₩6,961 | -5.64% | 470.9만 |
|---|
| 2025.12.15 | ₩7,444 | ₩7,619 | ₩7,055 | ₩7,377 | -0.90% | 936.4만 |
|---|
| 2025.12.12 | ₩10,154 | ₩10,187 | ₩10,087 | ₩10,127 | -0.26% | 126.3만 |
|---|
| 2025.12.11 | ₩10,194 | ₩10,207 | ₩10,154 | ₩10,181 | -0.13% | 56.9만 |
|---|
| 2025.12.10 | ₩10,154 | ₩10,207 | ₩10,120 | ₩10,181 | +0.26% | 81.1만 |
|---|
| 2025.12.09 | ₩10,127 | ₩10,201 | ₩10,127 | ₩10,154 | +0.26% | 62.3만 |
|---|
| 2025.12.08 | ₩10,154 | ₩10,187 | ₩10,087 | ₩10,140 | -0.13% | 59.4만 |
|---|
| 2025.12.05 | ₩10,073 | ₩10,127 | ₩10,032 | ₩10,127 | +0.53% | 40.1만 |
|---|
| 2025.12.04 | ₩10,181 | ₩10,181 | ₩10,060 | ₩10,073 | -1.05% | 53.3만 |
|---|
| 2025.12.03 | ₩10,207 | ₩10,214 | ₩10,124 | ₩10,127 | -0.79% | 59.3만 |
|---|
| 2025.12.02 | ₩10,207 | ₩10,261 | ₩10,113 | ₩10,167 | -0.39% | 120.1만 |
|---|
| 2025.12.01 | ₩10,207 | ₩10,315 | ₩10,154 | ₩10,207 | 0.00% | 75.8만 |
|---|
| 2025.11.28 | ₩10,167 | ₩10,214 | ₩10,140 | ₩10,207 | +0.40% | 77.1만 |
|---|
| 2025.11.26 | ₩10,181 | ₩10,248 | ₩10,100 | ₩10,181 | 0.00% | 134.7만 |
|---|
| 2025.11.25 | ₩10,060 | ₩10,207 | ₩10,046 | ₩10,181 | +1.20% | 99만 |
|---|
| 2025.11.24 | ₩10,113 | ₩10,140 | ₩10,046 | ₩10,060 | -0.53% | 55.8만 |
|---|
| 2025.11.21 | ₩10,046 | ₩10,113 | ₩10,020 | ₩10,087 | +0.40% | 102.2만 |
|---|
| 2025.11.20 | ₩10,154 | ₩10,207 | ₩10,020 | ₩10,060 | -0.92% | 126만 |
|---|
| 2025.11.19 | ₩10,100 | ₩10,167 | ₩9,979 | ₩10,087 | -0.13% | 92.5만 |
|---|
| 2025.11.18 | ₩9,966 | ₩10,093 | ₩9,966 | ₩10,060 | +0.94% | 125만 |
|---|
| 2025.11.17 | ₩10,006 | ₩10,100 | ₩9,939 | ₩10,006 | 0.00% | 103.9만 |
|---|
| 2025.11.14 | ₩9,845 | ₩10,006 | ₩9,818 | ₩10,006 | +1.63% | 112.2만 |
|---|
| 2025.11.13 | ₩9,792 | ₩9,872 | ₩9,684 | ₩9,859 | +0.68% | 110.1만 |
|---|
| 2025.11.12 | ₩9,872 | ₩9,885 | ₩9,798 | ₩9,832 | -0.41% | 114.5만 |
|---|
| 2025.11.11 | ₩9,926 | ₩10,060 | ₩9,805 | ₩9,872 | -0.54% | 169.1만 |
|---|
| 2025.11.10 | ₩10,046 | ₩10,221 | ₩9,919 | ₩9,926 | -1.20% | 139.6만 |
|---|
| 2025.11.07 | ₩9,966 | ₩10,140 | ₩9,891 | ₩10,127 | +1.62% | 198.3만 |
|---|
| 2025.11.06 | ₩10,073 | ₩10,095 | ₩9,966 | ₩10,006 | -0.67% | 67.6만 |
|---|
| 2025.11.05 | ₩10,073 | ₩10,113 | ₩10,060 | ₩10,073 | 0.00% | 106.6만 |
|---|
| 2025.11.04 | ₩10,087 | ₩10,140 | ₩10,033 | ₩10,073 | -0.13% | 91.1만 |
|---|
| 2025.11.03 | ₩10,127 | ₩10,154 | ₩10,060 | ₩10,113 | -0.13% | 103.5만 |
|---|
| 2025.10.31 | ₩10,154 | ₩10,214 | ₩10,100 | ₩10,113 | -0.40% | 125만 |
|---|
| 2025.10.30 | ₩10,167 | ₩10,342 | ₩10,100 | ₩10,167 | 0.00% | 205.5만 |
|---|
| 2025.10.29 | ₩10,375 | ₩10,395 | ₩10,067 | ₩10,221 | -1.49% | 461.3만 |
|---|
| 2025.10.28 | ₩10,395 | ₩10,442 | ₩10,315 | ₩10,409 | +0.13% | 454.7만 |
|---|
| 2025.10.27 | ₩10,154 | ₩10,181 | ₩10,080 | ₩10,127 | -0.26% | 116.7만 |
|---|
| 2025.10.24 | ₩10,194 | ₩10,234 | ₩10,154 | ₩10,167 | -0.26% | 101.3만 |
|---|
| 2025.10.23 | ₩10,194 | ₩10,227 | ₩10,154 | ₩10,154 | -0.39% | 78.6만 |
|---|
| 2025.10.22 | ₩10,207 | ₩10,261 | ₩10,147 | ₩10,181 | -0.26% | 93.5만 |
|---|
| 2025.10.21 | ₩10,261 | ₩10,281 | ₩10,154 | ₩10,221 | -0.39% | 58.9만 |
|---|
| 2025.10.20 | ₩10,301 | ₩10,328 | ₩10,194 | ₩10,221 | -0.78% | 62.8만 |
|---|
| 2025.10.17 | ₩10,207 | ₩10,355 | ₩10,207 | ₩10,288 | +0.79% | 288.2만 |
|---|
| 2025.10.16 | ₩10,462 | ₩10,502 | ₩10,288 | ₩10,328 | -1.28% | 98.1만 |
|---|
| 2025.10.15 | ₩10,194 | ₩10,462 | ₩10,194 | ₩10,395 | +1.97% | 216.1만 |
|---|
| 2025.10.14 | ₩10,301 | ₩10,335 | ₩10,127 | ₩10,140 | -1.56% | 134.9만 |
|---|
| 2025.10.13 | ₩10,529 | ₩10,536 | ₩10,248 | ₩10,288 | -2.29% | 163.1만 |
|---|
| 2025.10.10 | ₩10,918 | ₩10,932 | ₩10,571 | ₩10,690 | -2.09% | 74.8만 |
|---|