시장 데이터를 불러오는 중
전체 종목
리치테크 로보틱스 과거 주가
Richtech Robotics Inc. - Class B Common Stock · RR · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Richtech Robotics Inc. - Class B Common Stock · RR · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,170 | ₩2,196 | ₩2,136 | ₩2,196 | +1.23% | 253만 |
| 2026.10.08 | ₩2,183 | ₩2,196 | ₩2,129 | ₩2,143 | -1.84% | 466.3만 |
| 2026.10.07 | ₩2,183 | ₩2,223 | ₩2,156 | ₩2,210 | +1.23% | 333.6만 |
| 2026.10.06 | ₩2,330 | ₩2,344 | ₩2,223 | ₩2,237 | -4.02% | 385만 |
| 2026.10.05 | ₩2,237 | ₩2,344 | ₩2,210 | ₩2,304 | +2.99% | 451.1만 |
| 2026.10.02 | ₩2,397 | ₩2,397 | ₩2,237 | ₩2,250 | -6.15% | 459.1만 |
| 2026.10.01 | ₩2,089 | ₩2,357 | ₩2,089 | ₩2,344 | +12.18% | 813.3만 |
| 2026.09.30 | ₩2,156 | ₩2,183 | ₩2,103 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,116 |
| -1.86% |
| 263.3만 |
| 2026.09.29 | ₩2,123 | ₩2,178 | ₩2,089 | ₩2,129 | +0.32% | 433.3만 |
|---|
| 2026.09.28 | ₩2,223 | ₩2,250 | ₩2,103 | ₩2,103 | -5.42% | 357.1만 |
|---|
| 2026.09.25 | ₩2,230 | ₩2,277 | ₩2,196 | ₩2,277 | +2.10% | 298.5만 |
|---|
| 2026.09.24 | ₩2,196 | ₩2,210 | ₩2,143 | ₩2,196 | 0.00% | 260.2만 |
|---|
| 2026.09.23 | ₩2,304 | ₩2,317 | ₩2,196 | ₩2,210 | -4.07% | 339.7만 |
|---|
| 2026.09.22 | ₩2,344 | ₩2,357 | ₩2,263 | ₩2,317 | -1.14% | 557.3만 |
|---|
| 2026.09.21 | ₩2,277 | ₩2,384 | ₩2,265 | ₩2,330 | +2.35% | 677.9만 |
|---|
| 2026.09.18 | ₩2,297 | ₩2,304 | ₩2,196 | ₩2,237 | -2.62% | 556.4만 |
|---|
| 2026.09.17 | ₩2,203 | ₩2,310 | ₩2,203 | ₩2,290 | +3.95% | 450.1만 |
|---|
| 2026.09.16 | ₩2,210 | ₩2,210 | ₩2,103 | ₩2,156 | -2.42% | 347.3만 |
|---|
| 2026.09.15 | ₩2,170 | ₩2,210 | ₩2,143 | ₩2,156 | -0.62% | 325만 |
|---|
| 2026.09.14 | ₩2,149 | ₩2,250 | ₩2,129 | ₩2,183 | +1.56% | 291.3만 |
|---|
| 2026.09.11 | ₩2,210 | ₩2,250 | ₩2,170 | ₩2,210 | 0.00% | 337.8만 |
|---|
| 2026.09.10 | ₩2,183 | ₩2,283 | ₩2,156 | ₩2,170 | -0.61% | 332만 |
|---|
| 2026.09.09 | ₩2,317 | ₩2,330 | ₩2,237 | ₩2,237 | -3.47% | 407만 |
|---|
| 2026.09.08 | ₩2,344 | ₩2,464 | ₩2,317 | ₩2,330 | -0.57% | 580.8만 |
|---|
| 2026.09.04 | ₩2,290 | ₩2,370 | ₩2,277 | ₩2,344 | +2.34% | 369.2만 |
|---|
| 2026.09.03 | ₩2,531 | ₩2,531 | ₩2,263 | ₩2,304 | -8.99% | 721.8만 |
|---|
| 2026.09.02 | ₩2,384 | ₩2,545 | ₩2,384 | ₩2,478 | +3.93% | 511.3만 |
|---|
| 2026.09.01 | ₩2,384 | ₩2,458 | ₩2,357 | ₩2,431 | +1.97% | 674.5만 |
|---|
| 2026.08.31 | ₩2,424 | ₩2,565 | ₩2,357 | ₩2,504 | +3.31% | 972만 |
|---|
| 2026.08.28 | ₩2,612 | ₩2,612 | ₩2,437 | ₩2,451 | -6.15% | 564.2만 |
|---|
| 2026.08.27 | ₩2,518 | ₩2,665 | ₩2,451 | ₩2,612 | +3.72% | 949만 |
|---|
| 2026.08.26 | ₩2,598 | ₩2,612 | ₩2,411 | ₩2,478 | -4.64% | 910.4만 |
|---|
| 2026.08.25 | ₩2,277 | ₩2,665 | ₩2,263 | ₩2,638 | +15.88% | 1753.5만 |
|---|
| 2026.08.24 | ₩2,223 | ₩2,263 | ₩2,143 | ₩2,170 | -2.41% | 403.2만 |
|---|
| 2026.08.21 | ₩2,170 | ₩2,317 | ₩2,156 | ₩2,277 | +4.94% | 498.6만 |
|---|
| 2026.08.20 | ₩2,143 | ₩2,196 | ₩2,076 | ₩2,143 | 0.00% | 401.3만 |
|---|
| 2026.08.19 | ₩2,170 | ₩2,237 | ₩2,089 | ₩2,183 | +0.62% | 364.6만 |
|---|
| 2026.08.18 | ₩2,223 | ₩2,263 | ₩2,143 | ₩2,156 | -3.01% | 457.9만 |
|---|
| 2026.08.17 | ₩2,411 | ₩2,411 | ₩2,237 | ₩2,304 | -4.44% | 787.7만 |
|---|
| 2026.08.14 | ₩2,317 | ₩2,431 | ₩2,317 | ₩2,411 | +4.05% | 583.1만 |
|---|
| 2026.08.13 | ₩2,304 | ₩2,357 | ₩2,237 | ₩2,304 | 0.00% | 399.5만 |
|---|
| 2026.08.12 | ₩2,344 | ₩2,424 | ₩2,295 | ₩2,344 | 0.00% | 492.4만 |
|---|
| 2026.08.11 | ₩2,290 | ₩2,384 | ₩2,263 | ₩2,330 | +1.75% | 583.2만 |
|---|
| 2026.08.10 | ₩2,183 | ₩2,317 | ₩2,183 | ₩2,290 | +4.91% | 538.5만 |
|---|
| 2026.08.07 | ₩2,062 | ₩2,156 | ₩2,049 | ₩2,156 | +4.55% | 361.1만 |
|---|
| 2026.08.06 | ₩2,049 | ₩2,109 | ₩2,009 | ₩2,036 | -0.65% | 322.1만 |
|---|
| 2026.08.05 | ₩2,223 | ₩2,243 | ₩2,062 | ₩2,076 | -6.63% | 364.1만 |
|---|
| 2026.08.04 | ₩2,103 | ₩2,230 | ₩2,089 | ₩2,223 | +5.73% | 635.7만 |
|---|
| 2026.08.03 | ₩1,902 | ₩2,062 | ₩1,862 | ₩2,036 | +7.04% | 572.5만 |
|---|
| 2026.07.31 | ₩1,982 | ₩1,982 | ₩1,879 | ₩1,902 | -4.05% | 371.7만 |
|---|
| 2026.07.30 | ₩1,862 | ₩1,969 | ₩1,862 | ₩1,929 | +3.60% | 458.9만 |
|---|
| 2026.07.29 | ₩1,902 | ₩1,942 | ₩1,741 | ₩1,808 | -4.93% | 588.5만 |
|---|
| 2026.07.28 | ₩1,982 | ₩1,995 | ₩1,835 | ₩1,929 | -2.70% | 620.4만 |
|---|
| 2026.07.27 | ₩2,089 | ₩2,156 | ₩1,942 | ₩2,009 | -3.85% | 793.3만 |
|---|
| 2026.07.24 | ₩2,183 | ₩2,183 | ₩2,062 | ₩2,076 | -4.91% | 711.7만 |
|---|
| 2026.07.23 | ₩2,196 | ₩2,237 | ₩2,076 | ₩2,156 | -1.83% | 665.6만 |
|---|
| 2026.07.22 | ₩2,196 | ₩2,277 | ₩2,170 | ₩2,250 | +2.44% | 420.8만 |
|---|
| 2026.07.21 | ₩2,143 | ₩2,237 | ₩2,143 | ₩2,210 | +3.12% | 331.9만 |
|---|
| 2026.07.20 | ₩2,170 | ₩2,183 | ₩2,116 | ₩2,143 | -1.23% | 698.5만 |
|---|
| 2026.07.17 | ₩2,103 | ₩2,210 | ₩2,049 | ₩2,143 | +1.91% | 645.4만 |
|---|
| 2026.07.16 | ₩2,170 | ₩2,216 | ₩2,143 | ₩2,156 | -0.62% | 649.4만 |
|---|
| 2026.07.15 | ₩2,277 | ₩2,370 | ₩2,237 | ₩2,237 | -1.76% | 450.9만 |
|---|
| 2026.07.14 | ₩2,237 | ₩2,297 | ₩2,210 | ₩2,237 | 0.00% | 552.4만 |
|---|
| 2026.07.13 | ₩2,277 | ₩2,277 | ₩2,156 | ₩2,170 | -4.71% | 641.4만 |
|---|
| 2026.07.10 | ₩2,357 | ₩2,384 | ₩2,290 | ₩2,304 | -2.27% | 681.1만 |
|---|
| 2026.07.09 | ₩2,431 | ₩2,464 | ₩2,357 | ₩2,384 | -1.93% | 806.1만 |
|---|
| 2026.07.08 | ₩2,411 | ₩2,444 | ₩2,344 | ₩2,424 | +0.56% | 1172.8만 |
|---|
| 2026.07.07 | ₩2,732 | ₩2,772 | ₩2,437 | ₩2,444 | -10.54% | 1373.5만 |
|---|
| 2026.07.06 | ₩2,638 | ₩2,953 | ₩2,598 | ₩2,799 | +6.09% | 946.2만 |
|---|
| 2026.07.02 | ₩2,812 | ₩2,879 | ₩2,605 | ₩2,625 | -6.67% | 701.7만 |
|---|
| 2026.07.01 | ₩2,759 | ₩2,879 | ₩2,719 | ₩2,759 | 0.00% | 801.7만 |
|---|
| 2026.06.30 | ₩2,638 | ₩2,879 | ₩2,605 | ₩2,826 | +7.11% | 1107.5만 |
|---|
| 2026.06.29 | ₩2,672 | ₩2,786 | ₩2,504 | ₩2,652 | -0.75% | 901.1만 |
|---|
| 2026.06.26 | ₩2,471 | ₩2,625 | ₩2,424 | ₩2,598 | +5.15% | 1544.6만 |
|---|
| 2026.06.25 | ₩2,598 | ₩2,618 | ₩2,491 | ₩2,531 | -2.58% | 777.8만 |
|---|
| 2026.06.24 | ₩2,692 | ₩2,705 | ₩2,518 | ₩2,558 | -4.98% | 1194.7만 |
|---|
| 2026.06.23 | ₩2,745 | ₩2,893 | ₩2,652 | ₩2,705 | -1.46% | 1088.2만 |
|---|
| 2026.06.22 | ₩2,812 | ₩3,000 | ₩2,799 | ₩2,879 | +2.38% | 760.7만 |
|---|
| 2026.06.18 | ₩2,893 | ₩2,960 | ₩2,786 | ₩2,866 | -0.93% | 863만 |
|---|
| 2026.06.17 | ₩2,812 | ₩2,960 | ₩2,772 | ₩2,786 | -0.95% | 580.9만 |
|---|
| 2026.06.16 | ₩2,839 | ₩2,906 | ₩2,745 | ₩2,772 | -2.36% | 881.4만 |
|---|
| 2026.06.15 | ₩3,053 | ₩3,120 | ₩2,853 | ₩2,866 | -6.14% | 633만 |
|---|
| 2026.06.12 | ₩2,853 | ₩2,960 | ₩2,772 | ₩2,853 | 0.00% | 1397만 |
|---|
| 2026.06.11 | ₩2,953 | ₩3,161 | ₩2,893 | ₩3,080 | +4.31% | 732.2만 |
|---|
| 2026.06.10 | ₩3,067 | ₩3,174 | ₩2,926 | ₩2,946 | -3.93% | 640.4만 |
|---|
| 2026.06.09 | ₩3,268 | ₩3,355 | ₩2,933 | ₩3,080 | -5.74% | 877만 |
|---|
| 2026.06.08 | ₩3,335 | ₩3,375 | ₩3,241 | ₩3,261 | -2.21% | 534.5만 |
|---|
| 2026.06.05 | ₩3,549 | ₩3,562 | ₩3,201 | ₩3,221 | -9.25% | 1357.1만 |
|---|
| 2026.06.04 | ₩3,549 | ₩3,844 | ₩3,455 | ₩3,656 | +3.02% | 995만 |
|---|
| 2026.06.03 | ₩3,857 | ₩3,870 | ₩3,589 | ₩3,609 | -6.42% | 1384.3만 |
|---|
| 2026.06.02 | ₩4,152 | ₩4,339 | ₩3,964 | ₩4,004 | -3.55% | 1295.5만 |
|---|
| 2026.06.01 | ₩3,991 | ₩4,339 | ₩3,857 | ₩4,152 | +4.03% | 1553.4만 |
|---|
| 2026.05.29 | ₩4,192 | ₩4,205 | ₩3,844 | ₩4,045 | -3.51% | 1857.4만 |
|---|
| 2026.05.28 | ₩4,299 | ₩4,486 | ₩4,071 | ₩4,353 | +1.25% | 1608만 |
|---|
| 2026.05.27 | ₩4,178 | ₩4,540 | ₩3,830 | ₩4,366 | +4.49% | 3509만 |
|---|
| 2026.05.26 | ₩3,696 | ₩4,393 | ₩3,687 | ₩4,245 | +14.86% | 3966.8만 |
|---|
| 2026.05.22 | ₩3,562 | ₩3,763 | ₩3,522 | ₩3,589 | +0.75% | 1114.1만 |
|---|
| 2026.05.21 | ₩3,281 | ₩3,629 | ₩3,268 | ₩3,589 | +9.39% | 1227.7만 |
|---|
| 2026.05.20 | ₩3,228 | ₩3,382 | ₩3,181 | ₩3,295 | +2.07% | 841.5만 |
|---|
| 2026.05.19 | ₩3,308 | ₩3,321 | ₩3,080 | ₩3,181 | -3.85% | 837.6만 |
|---|
| 2026.05.18 | ₩3,549 | ₩3,576 | ₩3,229 | ₩3,388 | -4.53% | 964.7만 |
|---|
| 2026.05.15 | ₩3,569 | ₩3,670 | ₩3,442 | ₩3,589 | +0.56% | 1382.6만 |
|---|
| 2026.05.14 | ₩3,770 | ₩3,891 | ₩3,656 | ₩3,790 | +0.53% | 1988.9만 |
|---|
| 2026.05.13 | ₩3,428 | ₩4,071 | ₩3,408 | ₩3,777 | +10.16% | 2877.7만 |
|---|
| 2026.05.12 | ₩3,603 | ₩3,763 | ₩3,388 | ₩3,442 | -4.46% | 1631.7만 |
|---|
| 2026.05.11 | ₩3,442 | ₩3,803 | ₩3,281 | ₩3,683 | +7.00% | 2005.3만 |
|---|
| 2026.05.08 | ₩3,562 | ₩3,609 | ₩3,415 | ₩3,536 | -0.75% | 1160.4만 |
|---|
| 2026.05.07 | ₩3,629 | ₩3,817 | ₩3,482 | ₩3,589 | -1.11% | 1918.1만 |
|---|
| 2026.05.06 | ₩3,281 | ₩3,710 | ₩3,201 | ₩3,683 | +12.24% | 1277.6만 |
|---|
| 2026.05.05 | ₩3,281 | ₩3,288 | ₩3,147 | ₩3,228 | -1.63% | 534.3만 |
|---|
| 2026.05.04 | ₩3,335 | ₩3,482 | ₩3,254 | ₩3,281 | -1.61% | 715.2만 |
|---|
| 2026.05.01 | ₩3,268 | ₩3,402 | ₩3,134 | ₩3,388 | +3.69% | 752.6만 |
|---|
| 2026.04.30 | ₩3,181 | ₩3,321 | ₩3,181 | ₩3,295 | +3.58% | 558.8만 |
|---|
| 2026.04.29 | ₩3,268 | ₩3,268 | ₩3,107 | ₩3,174 | -2.87% | 595.2만 |
|---|
| 2026.04.28 | ₩3,254 | ₩3,281 | ₩3,134 | ₩3,228 | -0.82% | 585.7만 |
|---|
| 2026.04.27 | ₩3,252 | ₩3,428 | ₩3,228 | ₩3,375 | +3.79% | 678.7만 |
|---|
| 2026.04.24 | ₩3,495 | ₩3,509 | ₩3,254 | ₩3,295 | -5.75% | 594.1만 |
|---|
| 2026.04.23 | ₩3,683 | ₩3,750 | ₩3,335 | ₩3,428 | -6.91% | 962.4만 |
|---|
| 2026.04.22 | ₩3,469 | ₩3,777 | ₩3,415 | ₩3,710 | +6.95% | 1394.8만 |
|---|
| 2026.04.21 | ₩3,469 | ₩3,737 | ₩3,348 | ₩3,388 | -2.32% | 1292.3만 |
|---|
| 2026.04.20 | ₩3,147 | ₩3,489 | ₩3,106 | ₩3,442 | +9.36% | 876.8만 |
|---|
| 2026.04.17 | ₩3,308 | ₩3,422 | ₩3,187 | ₩3,228 | -2.43% | 1146.9만 |
|---|
| 2026.04.16 | ₩3,375 | ₩3,402 | ₩3,174 | ₩3,201 | -5.16% | 1149.5만 |
|---|
| 2026.04.15 | ₩3,120 | ₩3,234 | ₩3,082 | ₩3,228 | +3.43% | 1172.8만 |
|---|
| 2026.04.14 | ₩2,853 | ₩3,040 | ₩2,839 | ₩2,987 | +4.69% | 865.6만 |
|---|
| 2026.04.13 | ₩2,679 | ₩2,806 | ₩2,638 | ₩2,786 | +4.00% | 499.6만 |
|---|
| 2026.04.10 | ₩2,692 | ₩2,786 | ₩2,685 | ₩2,692 | 0.00% | 494.5만 |
|---|
| 2026.04.09 | ₩2,759 | ₩2,786 | ₩2,652 | ₩2,665 | -3.40% | 612.8만 |
|---|
| 2026.04.08 | ₩2,866 | ₩3,053 | ₩2,732 | ₩2,799 | -2.34% | 1191만 |
|---|
| 2026.04.07 | ₩2,665 | ₩2,692 | ₩2,551 | ₩2,571 | -3.52% | 940.1만 |
|---|
| 2026.04.06 | ₩2,759 | ₩2,873 | ₩2,652 | ₩2,705 | -1.94% | 667.3만 |
|---|
| 2026.04.02 | ₩2,625 | ₩2,826 | ₩2,598 | ₩2,759 | +5.10% | 718.8만 |
|---|
| 2026.04.01 | ₩2,839 | ₩2,933 | ₩2,692 | ₩2,705 | -4.72% | 645.2만 |
|---|
| 2026.03.31 | ₩2,571 | ₩2,812 | ₩2,571 | ₩2,799 | +8.85% | 865.2만 |
|---|
| 2026.03.30 | ₩2,665 | ₩2,679 | ₩2,478 | ₩2,518 | -5.53% | 758만 |
|---|
| 2026.03.27 | ₩2,732 | ₩2,759 | ₩2,625 | ₩2,679 | -1.96% | 874.8만 |
|---|
| 2026.03.26 | ₩2,906 | ₩2,973 | ₩2,799 | ₩2,812 | -3.23% | 516.9만 |
|---|
| 2026.03.25 | ₩2,879 | ₩3,027 | ₩2,879 | ₩2,920 | +1.40% | 595.1만 |
|---|
| 2026.03.24 | ₩2,839 | ₩2,913 | ₩2,786 | ₩2,853 | +0.47% | 632.5만 |
|---|
| 2026.03.23 | ₩2,879 | ₩2,960 | ₩2,846 | ₩2,866 | -0.47% | 801.6만 |
|---|
| 2026.03.20 | ₩3,000 | ₩3,027 | ₩2,799 | ₩2,893 | -3.57% | 1154.8만 |
|---|
| 2026.03.19 | ₩3,013 | ₩3,080 | ₩2,826 | ₩3,000 | -0.44% | 781.9만 |
|---|
| 2026.03.18 | ₩3,161 | ₩3,268 | ₩3,080 | ₩3,107 | -1.69% | 668.8만 |
|---|
| 2026.03.17 | ₩3,094 | ₩3,174 | ₩3,067 | ₩3,147 | +1.73% | 610만 |
|---|
| 2026.03.16 | ₩3,147 | ₩3,181 | ₩3,047 | ₩3,094 | -1.70% | 752.9만 |
|---|
| 2026.03.13 | ₩3,201 | ₩3,248 | ₩3,047 | ₩3,094 | -3.35% | 719.9만 |
|---|
| 2026.03.12 | ₩3,177 | ₩3,268 | ₩3,067 | ₩3,134 | -1.35% | 657만 |
|---|
| 2026.03.11 | ₩3,295 | ₩3,442 | ₩3,194 | ₩3,254 | -1.22% | 1013.1만 |
|---|
| 2026.03.10 | ₩3,281 | ₩3,455 | ₩3,230 | ₩3,308 | +0.82% | 814.5만 |
|---|
| 2026.03.09 | ₩3,067 | ₩3,281 | ₩3,000 | ₩3,241 | +5.68% | 838만 |
|---|
| 2026.03.06 | ₩3,214 | ₩3,321 | ₩3,120 | ₩3,161 | -1.67% | 742.6만 |
|---|
| 2026.03.05 | ₩3,321 | ₩3,402 | ₩3,167 | ₩3,241 | -2.42% | 845.7만 |
|---|
| 2026.03.04 | ₩3,321 | ₩3,455 | ₩3,261 | ₩3,388 | +2.02% | 741.3만 |
|---|
| 2026.03.03 | ₩3,348 | ₩3,415 | ₩3,201 | ₩3,228 | -3.60% | 975.1만 |
|---|
| 2026.03.02 | ₩3,187 | ₩3,582 | ₩3,174 | ₩3,469 | +8.82% | 1121.9만 |
|---|
| 2026.02.27 | ₩3,502 | ₩3,536 | ₩3,308 | ₩3,335 | -4.78% | 1583.7만 |
|---|
| 2026.02.26 | ₩3,562 | ₩3,683 | ₩3,495 | ₩3,670 | +3.01% | 1095.5만 |
|---|
| 2026.02.25 | ₩3,495 | ₩3,750 | ₩3,442 | ₩3,576 | +2.30% | 1915.2만 |
|---|
| 2026.02.24 | ₩3,415 | ₩3,509 | ₩3,321 | ₩3,442 | +0.78% | 929.6만 |
|---|
| 2026.02.23 | ₩3,402 | ₩3,536 | ₩3,348 | ₩3,509 | +3.15% | 814.1만 |
|---|
| 2026.02.20 | ₩3,683 | ₩3,757 | ₩3,495 | ₩3,495 | -5.09% | 1397.5만 |
|---|
| 2026.02.19 | ₩3,643 | ₩3,777 | ₩3,576 | ₩3,723 | +2.21% | 1007만 |
|---|
| 2026.02.18 | ₩3,690 | ₩3,857 | ₩3,582 | ₩3,737 | +1.27% | 1080.4만 |
|---|
| 2026.02.17 | ₩3,951 | ₩3,964 | ₩3,616 | ₩3,696 | -6.44% | 2026.9만 |
|---|
| 2026.02.13 | ₩3,884 | ₩4,232 | ₩3,864 | ₩3,991 | +2.76% | 1538.4만 |
|---|
| 2026.02.12 | ₩4,180 | ₩4,205 | ₩3,783 | ₩3,864 | -7.56% | 1780만 |
|---|
| 2026.02.11 | ₩4,594 | ₩4,594 | ₩4,111 | ₩4,205 | -8.45% | 1612.1만 |
|---|
| 2026.02.10 | ₩4,634 | ₩4,714 | ₩4,433 | ₩4,433 | -4.34% | 1326.9만 |
|---|
| 2026.02.09 | ₩4,486 | ₩4,707 | ₩4,393 | ₩4,661 | +3.88% | 1595만 |
|---|
| 2026.02.06 | ₩4,259 | ₩4,620 | ₩4,152 | ₩4,553 | +6.92% | 1911.9만 |
|---|
| 2026.02.05 | ₩4,413 | ₩4,540 | ₩4,045 | ₩4,071 | -7.74% | 2604.7만 |
|---|
| 2026.02.04 | ₩5,009 | ₩5,022 | ₩4,393 | ₩4,634 | -7.49% | 2682.9만 |
|---|
| 2026.02.03 | ₩4,848 | ₩5,002 | ₩4,647 | ₩4,955 | +2.21% | 3253.4만 |
|---|
| 2026.02.02 | ₩4,781 | ₩5,034 | ₩4,620 | ₩4,835 | +1.12% | 3237.8만 |
|---|
| 2026.01.30 | ₩5,196 | ₩5,250 | ₩4,486 | ₩4,795 | -7.73% | 4581.5만 |
|---|
| 2026.01.29 | ₩6,683 | ₩6,750 | ₩5,263 | ₩5,384 | -19.44% | 9809.3만 |
|---|
| 2026.01.28 | ₩6,830 | ₩6,911 | ₩6,241 | ₩6,803 | -0.39% | 1.1억 |
|---|
| 2026.01.27 | ₩5,638 | ₩7,500 | ₩5,424 | ₩7,379 | +30.88% | 1.8억 |
|---|
| 2026.01.26 | ₩5,518 | ₩5,598 | ₩5,089 | ₩5,103 | -7.52% | 2083.6만 |
|---|
| 2026.01.23 | ₩5,866 | ₩5,866 | ₩5,384 | ₩5,531 | -5.71% | 4125.3만 |
|---|
| 2026.01.22 | ₩6,000 | ₩6,495 | ₩5,806 | ₩5,853 | -2.46% | 5558.4만 |
|---|
| 2026.01.21 | ₩5,270 | ₩5,879 | ₩4,995 | ₩5,839 | +10.80% | 6934.3만 |
|---|
| 2026.01.20 | ₩4,928 | ₩5,692 | ₩4,915 | ₩5,170 | +4.89% | 4301.9만 |
|---|
| 2026.01.16 | ₩5,143 | ₩5,451 | ₩4,915 | ₩5,196 | +1.04% | 2891.8만 |
|---|
| 2026.01.15 | ₩5,498 | ₩5,524 | ₩5,049 | ₩5,076 | -7.67% | 2824.2만 |
|---|
| 2026.01.14 | ₩5,170 | ₩5,478 | ₩4,835 | ₩5,464 | +5.70% | 3174.1만 |
|---|
| 2026.01.13 | ₩5,424 | ₩5,625 | ₩5,076 | ₩5,236 | -3.46% | 4305.3만 |
|---|
| 2026.01.12 | ₩5,036 | ₩5,558 | ₩4,795 | ₩5,236 | +3.99% | 2835.2만 |
|---|
| 2026.01.09 | ₩5,263 | ₩5,357 | ₩5,022 | ₩5,076 | -3.56% | 2577.7만 |
|---|
| 2026.01.08 | ₩4,620 | ₩5,384 | ₩4,580 | ₩5,263 | +13.91% | 3538.6만 |
|---|
| 2026.01.07 | ₩4,795 | ₩4,928 | ₩4,553 | ₩4,580 | -4.47% | 2141.9만 |
|---|
| 2026.01.06 | ₩5,129 | ₩5,170 | ₩4,540 | ₩4,835 | -5.74% | 3367.6만 |
|---|
| 2026.01.05 | ₩4,795 | ₩5,210 | ₩4,728 | ₩5,076 | +5.87% | 3296.9만 |
|---|
| 2026.01.02 | ₩4,473 | ₩4,728 | ₩4,326 | ₩4,661 | +4.19% | 2346.8만 |
|---|
| 2025.12.31 | ₩4,125 | ₩4,480 | ₩4,098 | ₩4,326 | +4.87% | 3369.5만 |
|---|
| 2025.12.30 | ₩4,259 | ₩4,286 | ₩4,085 | ₩4,138 | -2.83% | 1678.6만 |
|---|
| 2025.12.29 | ₩4,366 | ₩4,540 | ₩4,245 | ₩4,252 | -2.61% | 1370.9만 |
|---|
| 2025.12.26 | ₩4,835 | ₩4,848 | ₩4,393 | ₩4,500 | -6.93% | 1641.7만 |
|---|
| 2025.12.24 | ₩4,540 | ₩4,902 | ₩4,513 | ₩4,888 | +7.67% | 1463.6만 |
|---|
| 2025.12.23 | ₩4,553 | ₩4,754 | ₩4,473 | ₩4,513 | -0.88% | 1071.3만 |
|---|
| 2025.12.22 | ₩4,875 | ₩4,927 | ₩4,647 | ₩4,661 | -4.40% | 1339.2만 |
|---|
| 2025.12.19 | ₩4,553 | ₩4,808 | ₩4,486 | ₩4,741 | +4.12% | 3207.4만 |
|---|
| 2025.12.18 | ₩4,768 | ₩4,902 | ₩4,540 | ₩4,567 | -4.21% | 1713.2만 |
|---|
| 2025.12.17 | ₩4,848 | ₩5,022 | ₩4,567 | ₩4,594 | -5.25% | 1804.3만 |
|---|
| 2025.12.16 | ₩4,620 | ₩5,129 | ₩4,607 | ₩4,861 | +5.22% | 2094.5만 |
|---|
| 2025.12.15 | ₩5,478 | ₩5,544 | ₩4,634 | ₩4,714 | -13.94% | 2517.6만 |
|---|
| 2025.12.12 | ₩6,228 | ₩6,268 | ₩5,437 | ₩5,518 | -11.40% | 4209.4만 |
|---|
| 2025.12.11 | ₩5,558 | ₩6,294 | ₩5,236 | ₩6,268 | +12.77% | 4143.5만 |
|---|
| 2025.12.10 | ₩5,759 | ₩6,027 | ₩5,511 | ₩5,558 | -3.49% | 2631만 |
|---|
| 2025.12.09 | ₩5,705 | ₩5,986 | ₩5,504 | ₩5,812 | +1.88% | 2446.8만 |
|---|
| 2025.12.08 | ₩6,040 | ₩6,268 | ₩5,544 | ₩5,866 | -2.88% | 3474.6만 |
|---|
| 2025.12.05 | ₩5,986 | ₩6,341 | ₩5,772 | ₩5,973 | -0.22% | 4715.3만 |
|---|
| 2025.12.04 | ₩5,544 | ₩6,469 | ₩5,424 | ₩6,147 | +10.87% | 7975.5만 |
|---|
| 2025.12.03 | ₩5,022 | ₩5,672 | ₩4,647 | ₩5,652 | +12.53% | 8791.1만 |
|---|
| 2025.12.02 | ₩4,527 | ₩4,875 | ₩4,500 | ₩4,768 | +5.33% | 1650.1만 |
|---|
| 2025.12.01 | ₩4,553 | ₩4,768 | ₩4,440 | ₩4,486 | -1.47% | 1067.1만 |
|---|
| 2025.11.28 | ₩4,741 | ₩4,908 | ₩4,634 | ₩4,754 | +0.28% | 890.8만 |
|---|
| 2025.11.26 | ₩4,861 | ₩4,888 | ₩4,620 | ₩4,634 | -4.68% | 1842.4만 |
|---|
| 2025.11.25 | ₩4,406 | ₩4,848 | ₩4,178 | ₩4,795 | +8.81% | 2187.8만 |
|---|
| 2025.11.24 | ₩4,138 | ₩4,420 | ₩4,098 | ₩4,379 | +5.83% | 1764.4만 |
|---|
| 2025.11.21 | ₩4,018 | ₩4,132 | ₩3,763 | ₩4,018 | 0.00% | 2033.4만 |
|---|
| 2025.11.20 | ₩4,661 | ₩4,701 | ₩4,058 | ₩4,071 | -12.64% | 2207만 |
|---|
| 2025.11.19 | ₩4,379 | ₩4,460 | ₩4,138 | ₩4,299 | -1.83% | 2156.1만 |
|---|
| 2025.11.18 | ₩4,085 | ₩4,446 | ₩4,045 | ₩4,339 | +6.23% | 3775.6만 |
|---|
| 2025.11.17 | ₩4,312 | ₩4,446 | ₩4,111 | ₩4,178 | -3.11% | 1351.1만 |
|---|
| 2025.11.14 | ₩4,152 | ₩4,647 | ₩4,140 | ₩4,486 | +8.06% | 1806.9만 |
|---|
| 2025.11.13 | ₩4,594 | ₩4,674 | ₩4,286 | ₩4,366 | -4.96% | 1529.8만 |
|---|
| 2025.11.12 | ₩4,915 | ₩5,096 | ₩4,687 | ₩4,754 | -3.27% | 1554만 |
|---|
| 2025.11.11 | ₩5,009 | ₩5,022 | ₩4,754 | ₩4,861 | -2.94% | 1514.9만 |
|---|
| 2025.11.10 | ₩5,464 | ₩5,504 | ₩4,875 | ₩5,089 | -6.86% | 2192.2만 |
|---|
| 2025.11.07 | ₩4,687 | ₩5,022 | ₩4,553 | ₩5,009 | +6.86% | 2359.2만 |
|---|
| 2025.11.06 | ₩5,370 | ₩5,384 | ₩4,955 | ₩4,982 | -7.23% | 2071.8만 |
|---|
| 2025.11.05 | ₩5,598 | ₩5,610 | ₩5,384 | ₩5,397 | -3.59% | 1567.7만 |
|---|
| 2025.11.04 | ₩5,451 | ₩5,779 | ₩5,330 | ₩5,424 | -0.49% | 2830.1만 |
|---|
| 2025.11.03 | ₩6,442 | ₩6,522 | ₩5,812 | ₩5,946 | -7.69% | 2389.2만 |
|---|
| 2025.10.31 | ₩6,763 | ₩6,937 | ₩6,214 | ₩6,455 | -4.55% | 2007.1만 |
|---|
| 2025.10.30 | ₩6,589 | ₩6,759 | ₩6,261 | ₩6,629 | +0.61% | 1904.6만 |
|---|
| 2025.10.29 | ₩6,964 | ₩7,098 | ₩6,483 | ₩6,790 | -2.50% | 3186.3만 |
|---|
| 2025.10.28 | ₩7,861 | ₩8,277 | ₩7,018 | ₩7,044 | -10.39% | 4952.5만 |
|---|
| 2025.10.27 | ₩8,518 | ₩8,598 | ₩7,848 | ₩7,861 | -7.70% | 3755.2만 |
|---|
| 2025.10.24 | ₩7,406 | ₩8,223 | ₩7,393 | ₩8,143 | +9.95% | 3605.8만 |
|---|
| 2025.10.23 | ₩6,857 | ₩7,419 | ₩6,696 | ₩7,259 | +5.86% | 2700.1만 |
|---|
| 2025.10.22 | ₩7,105 | ₩7,178 | ₩6,281 | ₩6,777 | -4.62% | 4255.2만 |
|---|
| 2025.10.21 | ₩7,352 | ₩7,995 | ₩7,044 | ₩7,540 | +2.55% | 4325.1만 |
|---|
| 2025.10.20 | ₩7,580 | ₩7,673 | ₩7,071 | ₩7,446 | -1.77% | 3952.7만 |
|---|
| 2025.10.17 | ₩7,245 | ₩7,513 | ₩6,977 | ₩7,286 | +0.55% | 3125.3만 |
|---|
| 2025.10.16 | ₩8,384 | ₩8,397 | ₩7,480 | ₩7,594 | -9.42% | 5398.7만 |
|---|
| 2025.10.15 | ₩9,241 | ₩9,375 | ₩7,841 | ₩8,250 | -10.72% | 1억 |
|---|
| 2025.10.14 | ₩8,404 | ₩9,442 | ₩7,942 | ₩9,013 | +7.25% | 1.1억 |
|---|
| 2025.10.13 | ₩8,236 | ₩9,000 | ₩8,009 | ₩8,638 | +4.88% | 5027.7만 |
|---|
| 2025.10.10 | ₩8,705 | ₩9,107 | ₩7,888 | ₩7,928 | -8.92% | 5428.6만 |
|---|