시장 데이터를 불러오는 중
전체 종목
레노보Rx 과거 주가
RenovoRx, Inc. - Common Stock · RNXT · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
RenovoRx, Inc. - Common Stock · RNXT · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,766 | ₩1,806 | ₩1,672 | ₩1,712 | -3.03% | 79.8만 |
| 2026.10.08 | ₩1,779 | ₩1,832 | ₩1,752 | ₩1,779 | 0.00% | 43.9만 |
| 2026.10.07 | ₩1,806 | ₩1,886 | ₩1,705 | ₩1,832 | +1.48% | 59만 |
| 2026.10.06 | ₩2,020 | ₩2,100 | ₩1,832 | ₩1,859 | -7.95% | 62.1만 |
| 2026.10.05 | ₩2,113 | ₩2,154 | ₩1,913 | ₩1,966 | -6.96% | 61.8만 |
| 2026.10.02 | ₩2,100 | ₩2,154 | ₩2,073 | ₩2,113 | +0.64% | 26.9만 |
| 2026.10.01 | ₩2,100 | ₩2,127 | ₩2,006 | ₩2,073 | -1.27% | 40.4만 |
| 2026.09.30 | ₩2,100 | ₩2,194 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,087 |
| -0.64% |
| 39.7만 |
| 2026.09.29 | ₩2,100 | ₩2,127 | ₩2,020 | ₩2,100 | 0.00% | 37만 |
|---|
| 2026.09.28 | ₩2,207 | ₩2,207 | ₩2,006 | ₩2,073 | -6.06% | 87.7만 |
|---|
| 2026.09.25 | ₩2,261 | ₩2,307 | ₩2,200 | ₩2,220 | -1.78% | 49.1만 |
|---|
| 2026.09.24 | ₩2,154 | ₩2,274 | ₩2,046 | ₩2,247 | +4.35% | 63만 |
|---|
| 2026.09.23 | ₩2,274 | ₩2,408 | ₩2,140 | ₩2,180 | -4.12% | 76.5만 |
|---|
| 2026.09.22 | ₩2,274 | ₩2,314 | ₩2,234 | ₩2,274 | 0.00% | 38.4만 |
|---|
| 2026.09.21 | ₩2,261 | ₩2,327 | ₩2,180 | ₩2,234 | -1.18% | 48.3만 |
|---|
| 2026.09.18 | ₩2,327 | ₩2,341 | ₩2,234 | ₩2,261 | -2.87% | 56.7만 |
|---|
| 2026.09.17 | ₩2,140 | ₩2,368 | ₩2,113 | ₩2,314 | +8.12% | 63.5만 |
|---|
| 2026.09.16 | ₩2,314 | ₩2,314 | ₩2,073 | ₩2,073 | -10.40% | 103.5만 |
|---|
| 2026.09.15 | ₩2,263 | ₩2,314 | ₩2,140 | ₩2,301 | +1.65% | 103.2만 |
|---|
| 2026.09.14 | ₩2,341 | ₩2,475 | ₩2,220 | ₩2,261 | -3.43% | 57.8만 |
|---|
| 2026.09.11 | ₩2,368 | ₩2,434 | ₩2,234 | ₩2,354 | -0.56% | 116.4만 |
|---|
| 2026.09.10 | ₩2,635 | ₩2,662 | ₩2,287 | ₩2,368 | -10.15% | 163.7만 |
|---|
| 2026.09.09 | ₩2,876 | ₩3,076 | ₩2,588 | ₩2,668 | -7.21% | 172.7만 |
|---|
| 2026.09.08 | ₩3,090 | ₩3,137 | ₩2,877 | ₩2,943 | -4.76% | 120.7만 |
|---|
| 2026.09.04 | ₩3,143 | ₩3,397 | ₩3,050 | ₩3,197 | +1.70% | 209만 |
|---|
| 2026.09.03 | ₩3,371 | ₩3,371 | ₩2,648 | ₩3,170 | -5.95% | 381.8만 |
|---|
| 2026.09.02 | ₩2,862 | ₩3,464 | ₩2,862 | ₩3,371 | +17.76% | 413.5만 |
|---|
| 2026.09.01 | ₩2,555 | ₩2,943 | ₩2,448 | ₩2,822 | +10.47% | 330.8만 |
|---|
| 2026.08.31 | ₩2,321 | ₩2,635 | ₩2,207 | ₩2,582 | +11.24% | 329.4만 |
|---|
| 2026.08.28 | ₩1,980 | ₩2,246 | ₩1,968 | ₩2,234 | +12.84% | 105.5만 |
|---|
| 2026.08.27 | ₩1,966 | ₩2,073 | ₩1,913 | ₩1,980 | +0.68% | 42.8만 |
|---|
| 2026.08.26 | ₩1,886 | ₩2,073 | ₩1,853 | ₩1,993 | +5.67% | 76.4만 |
|---|
| 2026.08.25 | ₩1,739 | ₩2,087 | ₩1,699 | ₩1,899 | +9.23% | 134.5만 |
|---|
| 2026.08.24 | ₩1,779 | ₩1,816 | ₩1,659 | ₩1,672 | -6.02% | 26.4만 |
|---|
| 2026.08.21 | ₩1,739 | ₩1,772 | ₩1,672 | ₩1,766 | +1.54% | 23.3만 |
|---|
| 2026.08.20 | ₩1,725 | ₩1,806 | ₩1,645 | ₩1,766 | +2.33% | 38.1만 |
|---|
| 2026.08.19 | ₩1,565 | ₩1,788 | ₩1,538 | ₩1,759 | +12.39% | 58.2만 |
|---|
| 2026.08.18 | ₩1,618 | ₩1,697 | ₩1,498 | ₩1,565 | -3.31% | 49.9만 |
|---|
| 2026.08.17 | ₩1,893 | ₩2,013 | ₩1,578 | ₩1,605 | -15.19% | 122.3만 |
|---|
| 2026.08.14 | ₩1,699 | ₩1,939 | ₩1,685 | ₩1,873 | +10.24% | 100.7만 |
|---|
| 2026.08.13 | ₩1,498 | ₩1,739 | ₩1,498 | ₩1,685 | +12.50% | 99.4만 |
|---|
| 2026.08.12 | ₩1,525 | ₩1,552 | ₩1,471 | ₩1,498 | -1.75% | 47.7만 |
|---|
| 2026.08.11 | ₩1,552 | ₩1,605 | ₩1,498 | ₩1,538 | -0.86% | 36.2만 |
|---|
| 2026.08.10 | ₩1,525 | ₩1,552 | ₩1,458 | ₩1,552 | +1.75% | 31.8만 |
|---|
| 2026.08.07 | ₩1,565 | ₩1,605 | ₩1,471 | ₩1,498 | -4.27% | 31.8만 |
|---|
| 2026.08.06 | ₩1,431 | ₩1,578 | ₩1,431 | ₩1,538 | +7.48% | 69.4만 |
|---|
| 2026.08.05 | ₩1,418 | ₩1,471 | ₩1,391 | ₩1,418 | 0.00% | 31.7만 |
|---|
| 2026.08.04 | ₩1,312 | ₩1,418 | ₩1,311 | ₩1,391 | +6.01% | 40.2만 |
|---|
| 2026.08.03 | ₩1,291 | ₩1,471 | ₩1,271 | ₩1,418 | +9.84% | 70.4만 |
|---|
| 2026.07.31 | ₩1,271 | ₩1,297 | ₩1,235 | ₩1,281 | +0.84% | 24.5만 |
|---|
| 2026.07.30 | ₩1,217 | ₩1,271 | ₩1,217 | ₩1,259 | +3.41% | 11.4만 |
|---|
| 2026.07.29 | ₩1,217 | ₩1,244 | ₩1,186 | ₩1,201 | -1.32% | 12.8만 |
|---|
| 2026.07.28 | ₩1,248 | ₩1,297 | ₩1,177 | ₩1,213 | -2.79% | 22만 |
|---|
| 2026.07.27 | ₩1,204 | ₩1,311 | ₩1,165 | ₩1,291 | +7.22% | 86.8만 |
|---|
| 2026.07.24 | ₩1,154 | ₩1,172 | ₩1,124 | ₩1,157 | +0.23% | 14.8만 |
|---|
| 2026.07.23 | ₩1,150 | ₩1,164 | ₩1,137 | ₩1,144 | -0.58% | 7.3만 |
|---|
| 2026.07.22 | ₩1,150 | ₩1,188 | ₩1,150 | ₩1,158 | +0.70% | 9.9만 |
|---|
| 2026.07.21 | ₩1,153 | ₩1,189 | ₩1,138 | ₩1,174 | +1.86% | 11.7만 |
|---|
| 2026.07.20 | ₩1,153 | ₩1,177 | ₩1,153 | ₩1,156 | +0.23% | 5.6만 |
|---|
| 2026.07.17 | ₩1,150 | ₩1,228 | ₩1,140 | ₩1,157 | +0.58% | 11.2만 |
|---|
| 2026.07.16 | ₩1,177 | ₩1,194 | ₩1,137 | ₩1,178 | +0.11% | 20.6만 |
|---|
| 2026.07.15 | ₩1,165 | ₩1,188 | ₩1,137 | ₩1,150 | -1.26% | 9.1만 |
|---|
| 2026.07.14 | ₩1,247 | ₩1,256 | ₩1,110 | ₩1,137 | -8.80% | 40만 |
|---|
| 2026.07.13 | ₩1,217 | ₩1,255 | ₩1,174 | ₩1,221 | +0.33% | 17만 |
|---|
| 2026.07.10 | ₩1,257 | ₩1,257 | ₩1,205 | ₩1,244 | -1.06% | 4만 |
|---|
| 2026.07.09 | ₩1,215 | ₩1,257 | ₩1,204 | ₩1,257 | +3.52% | 13.3만 |
|---|
| 2026.07.08 | ₩1,229 | ₩1,241 | ₩1,190 | ₩1,204 | -2.07% | 10.8만 |
|---|
| 2026.07.07 | ₩1,247 | ₩1,257 | ₩1,209 | ₩1,241 | -0.43% | 40.7만 |
|---|
| 2026.07.06 | ₩1,217 | ₩1,284 | ₩1,217 | ₩1,268 | +4.18% | 25.8만 |
|---|
| 2026.07.02 | ₩1,271 | ₩1,292 | ₩1,224 | ₩1,231 | -3.16% | 20.5만 |
|---|
| 2026.07.01 | ₩1,324 | ₩1,324 | ₩1,247 | ₩1,277 | -3.54% | 17.4만 |
|---|
| 2026.06.30 | ₩1,297 | ₩1,323 | ₩1,277 | ₩1,311 | +1.03% | 21.6만 |
|---|
| 2026.06.29 | ₩1,253 | ₩1,304 | ₩1,243 | ₩1,297 | +3.52% | 13.8만 |
|---|
| 2026.06.26 | ₩1,244 | ₩1,338 | ₩1,232 | ₩1,263 | +1.51% | 52.5만 |
|---|
| 2026.06.25 | ₩1,275 | ₩1,324 | ₩1,244 | ₩1,244 | -2.41% | 30.6만 |
|---|
| 2026.06.24 | ₩1,221 | ₩1,304 | ₩1,221 | ₩1,275 | +4.38% | 33만 |
|---|
| 2026.06.23 | ₩1,189 | ₩1,244 | ₩1,189 | ₩1,219 | +2.47% | 16.4만 |
|---|
| 2026.06.22 | ₩1,231 | ₩1,240 | ₩1,169 | ₩1,217 | -1.09% | 24.9만 |
|---|
| 2026.06.18 | ₩1,217 | ₩1,257 | ₩1,189 | ₩1,231 | +1.10% | 33.1만 |
|---|
| 2026.06.17 | ₩1,178 | ₩1,231 | ₩1,166 | ₩1,192 | +1.14% | 13.8만 |
|---|
| 2026.06.16 | ₩1,173 | ₩1,193 | ₩1,164 | ₩1,177 | +0.34% | 8.4만 |
|---|
| 2026.06.15 | ₩1,129 | ₩1,192 | ₩1,129 | ₩1,185 | +4.98% | 17.4만 |
|---|
| 2026.06.12 | ₩1,144 | ₩1,186 | ₩1,125 | ₩1,129 | -1.29% | 13만 |
|---|
| 2026.06.11 | ₩1,169 | ₩1,169 | ₩1,138 | ₩1,157 | -1.03% | 26.3만 |
|---|
| 2026.06.10 | ₩1,177 | ₩1,208 | ₩1,138 | ₩1,138 | -3.30% | 22.7만 |
|---|
| 2026.06.09 | ₩1,190 | ₩1,208 | ₩1,140 | ₩1,150 | -3.37% | 16.7만 |
|---|
| 2026.06.08 | ₩1,219 | ₩1,257 | ₩1,177 | ₩1,185 | -2.74% | 43만 |
|---|
| 2026.06.05 | ₩1,297 | ₩1,324 | ₩1,164 | ₩1,166 | -10.10% | 32.6만 |
|---|
| 2026.06.04 | ₩1,217 | ₩1,324 | ₩1,165 | ₩1,304 | +7.14% | 52.5만 |
|---|
| 2026.06.03 | ₩1,205 | ₩1,237 | ₩1,164 | ₩1,212 | +0.55% | 33.2만 |
|---|
| 2026.06.02 | ₩1,265 | ₩1,297 | ₩1,217 | ₩1,219 | -3.70% | 24.4만 |
|---|
| 2026.06.01 | ₩1,257 | ₩1,311 | ₩1,227 | ₩1,232 | -2.02% | 55.1만 |
|---|
| 2026.05.29 | ₩1,307 | ₩1,322 | ₩1,212 | ₩1,216 | -6.96% | 31.7만 |
|---|
| 2026.05.28 | ₩1,227 | ₩1,324 | ₩1,164 | ₩1,323 | +7.85% | 70만 |
|---|
| 2026.05.27 | ₩1,204 | ₩1,271 | ₩1,190 | ₩1,245 | +3.44% | 22.7만 |
|---|
| 2026.05.26 | ₩1,178 | ₩1,257 | ₩1,126 | ₩1,225 | +3.97% | 43.3만 |
|---|
| 2026.05.22 | ₩1,178 | ₩1,204 | ₩1,164 | ₩1,180 | +0.11% | 16.3만 |
|---|
| 2026.05.21 | ₩1,124 | ₩1,204 | ₩1,097 | ₩1,180 | +5.00% | 48.9만 |
|---|
| 2026.05.20 | ₩1,059 | ₩1,114 | ₩1,057 | ₩1,083 | +2.27% | 12.8만 |
|---|
| 2026.05.19 | ₩1,030 | ₩1,083 | ₩1,030 | ₩1,078 | +4.68% | 27.4만 |
|---|
| 2026.05.18 | ₩1,137 | ₩1,137 | ₩1,043 | ₩1,047 | -7.88% | 42만 |
|---|
| 2026.05.15 | ₩1,150 | ₩1,164 | ₩1,073 | ₩1,097 | -4.65% | 64.8만 |
|---|
| 2026.05.14 | ₩1,137 | ₩1,166 | ₩1,124 | ₩1,144 | +0.59% | 17.3만 |
|---|
| 2026.05.13 | ₩1,177 | ₩1,177 | ₩1,126 | ₩1,136 | -3.52% | 17.5만 |
|---|
| 2026.05.12 | ₩1,150 | ₩1,185 | ₩1,117 | ₩1,168 | +1.51% | 12.7만 |
|---|
| 2026.05.11 | ₩1,153 | ₩1,217 | ₩1,110 | ₩1,137 | -1.39% | 22.4만 |
|---|
| 2026.05.08 | ₩1,220 | ₩1,220 | ₩1,144 | ₩1,156 | -5.26% | 31.2만 |
|---|
| 2026.05.07 | ₩1,204 | ₩1,241 | ₩1,177 | ₩1,177 | -2.22% | 20.6만 |
|---|
| 2026.05.06 | ₩1,235 | ₩1,275 | ₩1,190 | ₩1,190 | -3.58% | 28.6만 |
|---|
| 2026.05.05 | ₩1,213 | ₩1,255 | ₩1,190 | ₩1,241 | +2.32% | 26.8만 |
|---|
| 2026.05.04 | ₩1,204 | ₩1,231 | ₩1,177 | ₩1,184 | -1.67% | 14.8만 |
|---|
| 2026.05.01 | ₩1,150 | ₩1,231 | ₩1,144 | ₩1,181 | +2.67% | 38.7만 |
|---|
| 2026.04.30 | ₩1,137 | ₩1,164 | ₩1,126 | ₩1,137 | 0.00% | 12.3만 |
|---|
| 2026.04.29 | ₩1,097 | ₩1,138 | ₩1,071 | ₩1,112 | +1.34% | 42.1만 |
|---|
| 2026.04.28 | ₩1,164 | ₩1,190 | ₩1,112 | ₩1,124 | -3.45% | 47.2만 |
|---|
| 2026.04.27 | ₩1,190 | ₩1,216 | ₩1,142 | ₩1,164 | -2.25% | 24.5만 |
|---|
| 2026.04.24 | ₩1,217 | ₩1,244 | ₩1,146 | ₩1,146 | -5.82% | 31.5만 |
|---|
| 2026.04.23 | ₩1,257 | ₩1,284 | ₩1,204 | ₩1,204 | -4.26% | 37.6만 |
|---|
| 2026.04.22 | ₩1,291 | ₩1,311 | ₩1,257 | ₩1,268 | -1.76% | 14.5만 |
|---|
| 2026.04.21 | ₩1,324 | ₩1,331 | ₩1,204 | ₩1,269 | -4.14% | 67.6만 |
|---|
| 2026.04.20 | ₩1,324 | ₩1,364 | ₩1,311 | ₩1,344 | +1.52% | 20.6만 |
|---|
| 2026.04.17 | ₩1,324 | ₩1,378 | ₩1,311 | ₩1,338 | +1.01% | 25.8만 |
|---|
| 2026.04.16 | ₩1,391 | ₩1,391 | ₩1,297 | ₩1,338 | -3.85% | 19.1만 |
|---|
| 2026.04.15 | ₩1,312 | ₩1,378 | ₩1,312 | ₩1,364 | +3.98% | 22.4만 |
|---|
| 2026.04.14 | ₩1,391 | ₩1,391 | ₩1,338 | ₩1,378 | -0.96% | 25.2만 |
|---|
| 2026.04.13 | ₩1,351 | ₩1,378 | ₩1,311 | ₩1,364 | +0.99% | 19.7만 |
|---|
| 2026.04.10 | ₩1,404 | ₩1,445 | ₩1,279 | ₩1,318 | -6.19% | 59.5만 |
|---|
| 2026.04.09 | ₩1,231 | ₩1,351 | ₩1,231 | ₩1,308 | +6.30% | 28만 |
|---|
| 2026.04.08 | ₩1,271 | ₩1,271 | ₩1,231 | ₩1,256 | -1.16% | 13.8만 |
|---|
| 2026.04.07 | ₩1,231 | ₩1,268 | ₩1,137 | ₩1,204 | -2.17% | 40.2만 |
|---|
| 2026.04.06 | ₩1,312 | ₩1,364 | ₩1,231 | ₩1,247 | -4.99% | 29.7만 |
|---|
| 2026.04.02 | ₩1,291 | ₩1,378 | ₩1,271 | ₩1,311 | +1.55% | 13만 |
|---|
| 2026.04.01 | ₩1,324 | ₩1,378 | ₩1,271 | ₩1,297 | -2.02% | 46.2만 |
|---|
| 2026.03.31 | ₩1,458 | ₩1,471 | ₩1,331 | ₩1,351 | -7.34% | 67.3만 |
|---|
| 2026.03.30 | ₩1,511 | ₩1,511 | ₩1,351 | ₩1,431 | -5.31% | 34.3만 |
|---|
| 2026.03.27 | ₩1,538 | ₩1,565 | ₩1,418 | ₩1,511 | -1.74% | 53.4만 |
|---|
| 2026.03.26 | ₩1,471 | ₩1,739 | ₩1,471 | ₩1,552 | +5.45% | 145.8만 |
|---|
| 2026.03.25 | ₩1,445 | ₩1,525 | ₩1,418 | ₩1,471 | +1.85% | 40.3만 |
|---|
| 2026.03.24 | ₩1,485 | ₩1,592 | ₩1,404 | ₩1,445 | -2.70% | 62.9만 |
|---|
| 2026.03.23 | ₩1,324 | ₩1,511 | ₩1,311 | ₩1,485 | +12.12% | 59.3만 |
|---|
| 2026.03.20 | ₩1,378 | ₩1,378 | ₩1,297 | ₩1,338 | -2.91% | 27.6만 |
|---|
| 2026.03.19 | ₩1,364 | ₩1,404 | ₩1,297 | ₩1,351 | -0.98% | 47.6만 |
|---|
| 2026.03.18 | ₩1,351 | ₩1,445 | ₩1,308 | ₩1,378 | +1.98% | 86.5만 |
|---|
| 2026.03.17 | ₩1,323 | ₩1,404 | ₩1,284 | ₩1,292 | -2.33% | 53.9만 |
|---|
| 2026.03.16 | ₩1,110 | ₩1,324 | ₩1,110 | ₩1,301 | +17.23% | 100만 |
|---|
| 2026.03.13 | ₩1,110 | ₩1,177 | ₩1,083 | ₩1,117 | +0.60% | 40.9만 |
|---|
| 2026.03.12 | ₩1,071 | ₩1,116 | ₩1,071 | ₩1,081 | +0.87% | 20.3만 |
|---|
| 2026.03.11 | ₩1,075 | ₩1,136 | ₩1,059 | ₩1,063 | -1.12% | 8.1만 |
|---|
| 2026.03.10 | ₩1,083 | ₩1,126 | ₩1,058 | ₩1,097 | +1.23% | 18.3만 |
|---|
| 2026.03.09 | ₩1,043 | ₩1,094 | ₩1,043 | ₩1,070 | +2.56% | 15.6만 |
|---|
| 2026.03.06 | ₩1,097 | ₩1,125 | ₩1,030 | ₩1,057 | -3.66% | 48.3만 |
|---|
| 2026.03.05 | ₩1,204 | ₩1,244 | ₩1,083 | ₩1,125 | -6.56% | 81.6만 |
|---|
| 2026.03.04 | ₩1,112 | ₩1,172 | ₩1,097 | ₩1,138 | +2.41% | 16.1만 |
|---|
| 2026.03.03 | ₩1,178 | ₩1,201 | ₩1,093 | ₩1,114 | -5.45% | 33만 |
|---|
| 2026.03.02 | ₩1,164 | ₩1,256 | ₩1,152 | ₩1,180 | +1.38% | 23.6만 |
|---|
| 2026.02.27 | ₩1,231 | ₩1,255 | ₩1,157 | ₩1,181 | -4.02% | 51.1만 |
|---|
| 2026.02.26 | ₩1,190 | ₩1,231 | ₩1,144 | ₩1,157 | -2.81% | 18.8만 |
|---|
| 2026.02.25 | ₩1,268 | ₩1,322 | ₩1,184 | ₩1,217 | -4.01% | 11.3만 |
|---|
| 2026.02.24 | ₩1,204 | ₩1,251 | ₩1,184 | ₩1,206 | +0.22% | 8.7만 |
|---|
| 2026.02.23 | ₩1,257 | ₩1,257 | ₩1,206 | ₩1,206 | -4.04% | 18.3만 |
|---|
| 2026.02.20 | ₩1,271 | ₩1,291 | ₩1,219 | ₩1,221 | -3.89% | 9.7만 |
|---|
| 2026.02.19 | ₩1,338 | ₩1,338 | ₩1,231 | ₩1,259 | -5.90% | 15.9만 |
|---|
| 2026.02.18 | ₩1,332 | ₩1,378 | ₩1,311 | ₩1,336 | +0.30% | 11.7만 |
|---|
| 2026.02.17 | ₩1,309 | ₩1,324 | ₩1,253 | ₩1,311 | +0.10% | 9만 |
|---|
| 2026.02.13 | ₩1,244 | ₩1,295 | ₩1,204 | ₩1,248 | +0.32% | 12.8만 |
|---|
| 2026.02.12 | ₩1,284 | ₩1,324 | ₩1,244 | ₩1,244 | -3.12% | 15.4만 |
|---|
| 2026.02.11 | ₩1,303 | ₩1,338 | ₩1,284 | ₩1,297 | -0.41% | 7만 |
|---|
| 2026.02.10 | ₩1,293 | ₩1,338 | ₩1,284 | ₩1,324 | +2.38% | 5만 |
|---|
| 2026.02.09 | ₩1,322 | ₩1,364 | ₩1,277 | ₩1,289 | -2.43% | 16만 |
|---|
| 2026.02.06 | ₩1,284 | ₩1,364 | ₩1,271 | ₩1,324 | +3.13% | 30.9만 |
|---|
| 2026.02.05 | ₩1,231 | ₩1,351 | ₩1,231 | ₩1,272 | +3.37% | 20.1만 |
|---|
| 2026.02.04 | ₩1,351 | ₩1,364 | ₩1,271 | ₩1,291 | -4.46% | 19.2만 |
|---|
| 2026.02.03 | ₩1,378 | ₩1,391 | ₩1,311 | ₩1,351 | -1.94% | 11.7만 |
|---|
| 2026.02.02 | ₩1,445 | ₩1,445 | ₩1,351 | ₩1,364 | -5.56% | 31.4만 |
|---|
| 2026.01.30 | ₩1,332 | ₩1,411 | ₩1,247 | ₩1,391 | +4.42% | 36.7만 |
|---|
| 2026.01.29 | ₩1,201 | ₩1,297 | ₩1,164 | ₩1,284 | +6.90% | 25만 |
|---|
| 2026.01.28 | ₩1,204 | ₩1,257 | ₩1,204 | ₩1,205 | +0.11% | 14.8만 |
|---|
| 2026.01.27 | ₩1,297 | ₩1,308 | ₩1,190 | ₩1,202 | -7.32% | 21.4만 |
|---|
| 2026.01.26 | ₩1,364 | ₩1,391 | ₩1,273 | ₩1,308 | -4.12% | 31.7만 |
|---|
| 2026.01.23 | ₩1,364 | ₩1,371 | ₩1,327 | ₩1,332 | -2.35% | 11.2만 |
|---|
| 2026.01.22 | ₩1,378 | ₩1,425 | ₩1,331 | ₩1,364 | -0.97% | 33만 |
|---|
| 2026.01.21 | ₩1,391 | ₩1,404 | ₩1,324 | ₩1,335 | -4.04% | 19만 |
|---|
| 2026.01.20 | ₩1,311 | ₩1,404 | ₩1,297 | ₩1,391 | +6.12% | 17.6만 |
|---|
| 2026.01.16 | ₩1,378 | ₩1,391 | ₩1,324 | ₩1,364 | -0.97% | 15.3만 |
|---|
| 2026.01.15 | ₩1,431 | ₩1,431 | ₩1,351 | ₩1,378 | -3.74% | 23.9만 |
|---|
| 2026.01.14 | ₩1,391 | ₩1,445 | ₩1,351 | ₩1,418 | +1.92% | 19.5만 |
|---|
| 2026.01.13 | ₩1,364 | ₩1,404 | ₩1,338 | ₩1,398 | +2.45% | 17.1만 |
|---|
| 2026.01.12 | ₩1,378 | ₩1,471 | ₩1,311 | ₩1,404 | +1.94% | 71.6만 |
|---|
| 2026.01.09 | ₩1,605 | ₩1,672 | ₩1,458 | ₩1,498 | -6.67% | 90만 |
|---|
| 2026.01.08 | ₩1,498 | ₩1,605 | ₩1,404 | ₩1,538 | +2.68% | 129.7만 |
|---|
| 2026.01.07 | ₩1,404 | ₩1,418 | ₩1,324 | ₩1,351 | -3.81% | 23.4만 |
|---|
| 2026.01.06 | ₩1,295 | ₩1,418 | ₩1,271 | ₩1,364 | +5.37% | 49.5만 |
|---|
| 2026.01.05 | ₩1,164 | ₩1,291 | ₩1,164 | ₩1,271 | +9.20% | 35.4만 |
|---|
| 2026.01.02 | ₩1,148 | ₩1,228 | ₩1,114 | ₩1,117 | -2.68% | 22만 |
|---|
| 2025.12.31 | ₩1,164 | ₩1,212 | ₩1,124 | ₩1,124 | -3.45% | 12.3만 |
|---|
| 2025.12.30 | ₩1,079 | ₩1,231 | ₩1,058 | ₩1,170 | +8.43% | 23만 |
|---|
| 2025.12.29 | ₩1,124 | ₩1,153 | ₩1,057 | ₩1,090 | -2.98% | 38.6만 |
|---|
| 2025.12.26 | ₩1,189 | ₩1,205 | ₩1,110 | ₩1,144 | -3.82% | 29만 |
|---|
| 2025.12.24 | ₩1,231 | ₩1,244 | ₩1,190 | ₩1,198 | -2.61% | 12.7만 |
|---|
| 2025.12.23 | ₩1,204 | ₩1,311 | ₩1,204 | ₩1,217 | +1.11% | 13.2만 |
|---|
| 2025.12.22 | ₩1,244 | ₩1,311 | ₩1,193 | ₩1,204 | -3.23% | 23.2만 |
|---|
| 2025.12.19 | ₩1,257 | ₩1,311 | ₩1,204 | ₩1,244 | -1.06% | 20.4만 |
|---|
| 2025.12.18 | ₩1,190 | ₩1,232 | ₩1,157 | ₩1,204 | +1.12% | 9.2만 |
|---|
| 2025.12.17 | ₩1,152 | ₩1,190 | ₩1,137 | ₩1,164 | +1.05% | 11.7만 |
|---|
| 2025.12.16 | ₩1,244 | ₩1,297 | ₩1,110 | ₩1,128 | -9.35% | 38.7만 |
|---|
| 2025.12.15 | ₩1,338 | ₩1,338 | ₩1,243 | ₩1,257 | -6.00% | 17.4만 |
|---|
| 2025.12.12 | ₩1,311 | ₩1,338 | ₩1,267 | ₩1,284 | -2.04% | 17.9만 |
|---|
| 2025.12.11 | ₩1,338 | ₩1,338 | ₩1,284 | ₩1,328 | -0.70% | 19만 |
|---|
| 2025.12.10 | ₩1,257 | ₩1,338 | ₩1,257 | ₩1,307 | +3.94% | 19.7만 |
|---|
| 2025.12.09 | ₩1,269 | ₩1,335 | ₩1,244 | ₩1,284 | +1.16% | 20.2만 |
|---|
| 2025.12.08 | ₩1,271 | ₩1,308 | ₩1,231 | ₩1,260 | -0.84% | 14.9만 |
|---|
| 2025.12.05 | ₩1,271 | ₩1,297 | ₩1,239 | ₩1,259 | -0.95% | 11.6만 |
|---|
| 2025.12.04 | ₩1,231 | ₩1,284 | ₩1,217 | ₩1,271 | +3.26% | 14.6만 |
|---|
| 2025.12.03 | ₩1,083 | ₩1,231 | ₩1,083 | ₩1,209 | +11.60% | 28.1만 |
|---|
| 2025.12.02 | ₩1,137 | ₩1,149 | ₩1,114 | ₩1,130 | -0.59% | 23.3만 |
|---|
| 2025.12.01 | ₩1,231 | ₩1,231 | ₩1,137 | ₩1,146 | -6.85% | 18.3만 |
|---|
| 2025.11.28 | ₩1,217 | ₩1,244 | ₩1,204 | ₩1,227 | +0.77% | 15.5만 |
|---|
| 2025.11.26 | ₩1,197 | ₩1,225 | ₩1,168 | ₩1,185 | -1.01% | 24.8만 |
|---|
| 2025.11.25 | ₩1,070 | ₩1,173 | ₩1,070 | ₩1,157 | +8.12% | 23.7만 |
|---|
| 2025.11.24 | ₩1,070 | ₩1,086 | ₩1,042 | ₩1,051 | -1.75% | 25만 |
|---|
| 2025.11.21 | ₩1,059 | ₩1,105 | ₩1,042 | ₩1,065 | +0.51% | 18.1만 |
|---|
| 2025.11.20 | ₩1,030 | ₩1,071 | ₩1,010 | ₩1,041 | +1.04% | 34.4만 |
|---|
| 2025.11.19 | ₩1,046 | ₩1,071 | ₩979 | ₩980 | -6.27% | 20만 |
|---|
| 2025.11.18 | ₩1,157 | ₩1,157 | ₩1,017 | ₩1,046 | -9.60% | 26.2만 |
|---|
| 2025.11.17 | ₩1,030 | ₩1,148 | ₩1,030 | ₩1,075 | +4.42% | 75.5만 |
|---|
| 2025.11.14 | ₩1,190 | ₩1,190 | ₩938 | ₩1,003 | -15.73% | 141.4만 |
|---|
| 2025.11.13 | ₩1,338 | ₩1,431 | ₩1,284 | ₩1,303 | -2.60% | 60.7만 |
|---|
| 2025.11.12 | ₩1,391 | ₩1,458 | ₩1,326 | ₩1,338 | -3.85% | 42.7만 |
|---|
| 2025.11.11 | ₩1,338 | ₩1,431 | ₩1,327 | ₩1,431 | +7.00% | 22.2만 |
|---|
| 2025.11.10 | ₩1,351 | ₩1,378 | ₩1,311 | ₩1,332 | -1.39% | 25.5만 |
|---|
| 2025.11.07 | ₩1,257 | ₩1,287 | ₩1,217 | ₩1,287 | +2.34% | 37.4만 |
|---|
| 2025.11.06 | ₩1,378 | ₩1,378 | ₩1,280 | ₩1,292 | -6.21% | 33.7만 |
|---|
| 2025.11.05 | ₩1,351 | ₩1,418 | ₩1,344 | ₩1,378 | +1.98% | 24.1만 |
|---|
| 2025.11.04 | ₩1,431 | ₩1,471 | ₩1,351 | ₩1,364 | -4.67% | 29.1만 |
|---|
| 2025.11.03 | ₩1,511 | ₩1,511 | ₩1,404 | ₩1,458 | -3.54% | 39.8만 |
|---|
| 2025.10.31 | ₩1,391 | ₩1,525 | ₩1,364 | ₩1,485 | +6.73% | 32.3만 |
|---|
| 2025.10.30 | ₩1,418 | ₩1,418 | ₩1,315 | ₩1,358 | -4.25% | 34만 |
|---|
| 2025.10.29 | ₩1,511 | ₩1,538 | ₩1,338 | ₩1,404 | -7.08% | 61.2만 |
|---|
| 2025.10.28 | ₩1,552 | ₩1,572 | ₩1,511 | ₩1,511 | -2.59% | 20.9만 |
|---|
| 2025.10.27 | ₩1,578 | ₩1,605 | ₩1,525 | ₩1,538 | -2.54% | 13.7만 |
|---|
| 2025.10.24 | ₩1,538 | ₩1,592 | ₩1,538 | ₩1,578 | +2.61% | 15.5만 |
|---|
| 2025.10.23 | ₩1,525 | ₩1,578 | ₩1,498 | ₩1,538 | +0.88% | 10만 |
|---|
| 2025.10.22 | ₩1,552 | ₩1,594 | ₩1,511 | ₩1,511 | -2.59% | 30.2만 |
|---|
| 2025.10.21 | ₩1,605 | ₩1,605 | ₩1,525 | ₩1,592 | -0.83% | 38.1만 |
|---|
| 2025.10.20 | ₩1,538 | ₩1,605 | ₩1,498 | ₩1,605 | +4.35% | 29.9만 |
|---|
| 2025.10.17 | ₩1,538 | ₩1,565 | ₩1,485 | ₩1,498 | -2.61% | 31만 |
|---|
| 2025.10.16 | ₩1,712 | ₩1,739 | ₩1,525 | ₩1,565 | -8.59% | 76.3만 |
|---|
| 2025.10.15 | ₩1,485 | ₩1,739 | ₩1,471 | ₩1,725 | +16.22% | 84.3만 |
|---|
| 2025.10.14 | ₩1,445 | ₩1,485 | ₩1,418 | ₩1,458 | +0.93% | 29.7만 |
|---|
| 2025.10.13 | ₩1,538 | ₩1,538 | ₩1,431 | ₩1,445 | -6.09% | 49만 |
|---|
| 2025.10.10 | ₩1,498 | ₩1,534 | ₩1,404 | ₩1,485 | -0.89% | 81만 |
|---|