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 | ₩2,173 | ₩2,199 | ₩2,139 | ₩2,199 | +1.23% | 253만 |
| 2026.10.08 | ₩2,186 | ₩2,199 | ₩2,132 | ₩2,146 | -1.84% | 466.3만 |
| 2026.10.07 | ₩2,186 | ₩2,226 | ₩2,159 | ₩2,213 | +1.23% | 333.6만 |
| 2026.10.06 | ₩2,333 | ₩2,347 | ₩2,226 | ₩2,240 | -4.02% | 385만 |
| 2026.10.05 | ₩2,240 | ₩2,347 | ₩2,213 | ₩2,307 | +2.99% | 451.1만 |
| 2026.10.02 | ₩2,401 | ₩2,401 | ₩2,240 | ₩2,253 | -6.15% | 459.1만 |
| 2026.10.01 | ₩2,092 | ₩2,360 | ₩2,092 | ₩2,347 | +12.18% | 813.3만 |
| 2026.09.30 | ₩2,159 | ₩2,186 | ₩2,105 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,119 |
| -1.86% |
| 263.3만 |
| 2026.09.29 | ₩2,126 | ₩2,181 | ₩2,092 | ₩2,132 | +0.32% | 433.3만 |
|---|
| 2026.09.28 | ₩2,226 | ₩2,253 | ₩2,105 | ₩2,105 | -5.42% | 357.1만 |
|---|
| 2026.09.25 | ₩2,233 | ₩2,280 | ₩2,199 | ₩2,280 | +2.10% | 298.5만 |
|---|
| 2026.09.24 | ₩2,199 | ₩2,213 | ₩2,146 | ₩2,199 | 0.00% | 260.2만 |
|---|
| 2026.09.23 | ₩2,307 | ₩2,320 | ₩2,199 | ₩2,213 | -4.07% | 339.7만 |
|---|
| 2026.09.22 | ₩2,347 | ₩2,360 | ₩2,266 | ₩2,320 | -1.14% | 557.3만 |
|---|
| 2026.09.21 | ₩2,280 | ₩2,387 | ₩2,268 | ₩2,333 | +2.35% | 677.9만 |
|---|
| 2026.09.18 | ₩2,300 | ₩2,307 | ₩2,199 | ₩2,240 | -2.62% | 556.4만 |
|---|
| 2026.09.17 | ₩2,206 | ₩2,313 | ₩2,206 | ₩2,293 | +3.95% | 450.1만 |
|---|
| 2026.09.16 | ₩2,213 | ₩2,213 | ₩2,105 | ₩2,159 | -2.42% | 347.3만 |
|---|
| 2026.09.15 | ₩2,173 | ₩2,213 | ₩2,146 | ₩2,159 | -0.62% | 325만 |
|---|
| 2026.09.14 | ₩2,152 | ₩2,253 | ₩2,132 | ₩2,186 | +1.56% | 291.3만 |
|---|
| 2026.09.11 | ₩2,213 | ₩2,253 | ₩2,173 | ₩2,213 | 0.00% | 337.8만 |
|---|
| 2026.09.10 | ₩2,186 | ₩2,287 | ₩2,159 | ₩2,173 | -0.61% | 332만 |
|---|
| 2026.09.09 | ₩2,320 | ₩2,333 | ₩2,240 | ₩2,240 | -3.47% | 407만 |
|---|
| 2026.09.08 | ₩2,347 | ₩2,468 | ₩2,320 | ₩2,333 | -0.57% | 580.8만 |
|---|
| 2026.09.04 | ₩2,293 | ₩2,374 | ₩2,280 | ₩2,347 | +2.34% | 369.2만 |
|---|
| 2026.09.03 | ₩2,535 | ₩2,535 | ₩2,266 | ₩2,307 | -8.99% | 721.8만 |
|---|
| 2026.09.02 | ₩2,387 | ₩2,548 | ₩2,387 | ₩2,481 | +3.93% | 511.3만 |
|---|
| 2026.09.01 | ₩2,387 | ₩2,461 | ₩2,360 | ₩2,434 | +1.97% | 674.5만 |
|---|
| 2026.08.31 | ₩2,427 | ₩2,568 | ₩2,360 | ₩2,508 | +3.31% | 972만 |
|---|
| 2026.08.28 | ₩2,615 | ₩2,615 | ₩2,441 | ₩2,454 | -6.15% | 564.2만 |
|---|
| 2026.08.27 | ₩2,521 | ₩2,669 | ₩2,454 | ₩2,615 | +3.72% | 949만 |
|---|
| 2026.08.26 | ₩2,602 | ₩2,615 | ₩2,414 | ₩2,481 | -4.64% | 910.4만 |
|---|
| 2026.08.25 | ₩2,280 | ₩2,669 | ₩2,266 | ₩2,642 | +15.88% | 1753.5만 |
|---|
| 2026.08.24 | ₩2,226 | ₩2,266 | ₩2,146 | ₩2,173 | -2.41% | 403.2만 |
|---|
| 2026.08.21 | ₩2,173 | ₩2,320 | ₩2,159 | ₩2,280 | +4.94% | 498.6만 |
|---|
| 2026.08.20 | ₩2,146 | ₩2,199 | ₩2,079 | ₩2,146 | 0.00% | 401.3만 |
|---|
| 2026.08.19 | ₩2,173 | ₩2,240 | ₩2,092 | ₩2,186 | +0.62% | 364.6만 |
|---|
| 2026.08.18 | ₩2,226 | ₩2,266 | ₩2,146 | ₩2,159 | -3.01% | 457.9만 |
|---|
| 2026.08.17 | ₩2,414 | ₩2,414 | ₩2,240 | ₩2,307 | -4.44% | 787.7만 |
|---|
| 2026.08.14 | ₩2,320 | ₩2,434 | ₩2,320 | ₩2,414 | +4.05% | 583.1만 |
|---|
| 2026.08.13 | ₩2,307 | ₩2,360 | ₩2,240 | ₩2,307 | 0.00% | 399.5만 |
|---|
| 2026.08.12 | ₩2,347 | ₩2,427 | ₩2,299 | ₩2,347 | 0.00% | 492.4만 |
|---|
| 2026.08.11 | ₩2,293 | ₩2,387 | ₩2,266 | ₩2,333 | +1.75% | 583.2만 |
|---|
| 2026.08.10 | ₩2,186 | ₩2,320 | ₩2,186 | ₩2,293 | +4.91% | 538.5만 |
|---|
| 2026.08.07 | ₩2,065 | ₩2,159 | ₩2,052 | ₩2,159 | +4.55% | 361.1만 |
|---|
| 2026.08.06 | ₩2,052 | ₩2,112 | ₩2,012 | ₩2,038 | -0.65% | 322.1만 |
|---|
| 2026.08.05 | ₩2,226 | ₩2,246 | ₩2,065 | ₩2,079 | -6.63% | 364.1만 |
|---|
| 2026.08.04 | ₩2,105 | ₩2,233 | ₩2,092 | ₩2,226 | +5.73% | 635.7만 |
|---|
| 2026.08.03 | ₩1,904 | ₩2,065 | ₩1,864 | ₩2,038 | +7.04% | 572.5만 |
|---|
| 2026.07.31 | ₩1,985 | ₩1,985 | ₩1,882 | ₩1,904 | -4.05% | 371.7만 |
|---|
| 2026.07.30 | ₩1,864 | ₩1,971 | ₩1,864 | ₩1,931 | +3.60% | 458.9만 |
|---|
| 2026.07.29 | ₩1,904 | ₩1,945 | ₩1,743 | ₩1,810 | -4.93% | 588.5만 |
|---|
| 2026.07.28 | ₩1,985 | ₩1,998 | ₩1,837 | ₩1,931 | -2.70% | 620.4만 |
|---|
| 2026.07.27 | ₩2,092 | ₩2,159 | ₩1,945 | ₩2,012 | -3.85% | 793.3만 |
|---|
| 2026.07.24 | ₩2,186 | ₩2,186 | ₩2,065 | ₩2,079 | -4.91% | 711.7만 |
|---|
| 2026.07.23 | ₩2,199 | ₩2,240 | ₩2,079 | ₩2,159 | -1.83% | 665.6만 |
|---|
| 2026.07.22 | ₩2,199 | ₩2,280 | ₩2,173 | ₩2,253 | +2.44% | 420.8만 |
|---|
| 2026.07.21 | ₩2,146 | ₩2,240 | ₩2,146 | ₩2,213 | +3.12% | 331.9만 |
|---|
| 2026.07.20 | ₩2,173 | ₩2,186 | ₩2,119 | ₩2,146 | -1.23% | 698.5만 |
|---|
| 2026.07.17 | ₩2,105 | ₩2,213 | ₩2,052 | ₩2,146 | +1.91% | 645.4만 |
|---|
| 2026.07.16 | ₩2,173 | ₩2,219 | ₩2,146 | ₩2,159 | -0.62% | 649.4만 |
|---|
| 2026.07.15 | ₩2,280 | ₩2,374 | ₩2,240 | ₩2,240 | -1.76% | 450.9만 |
|---|
| 2026.07.14 | ₩2,240 | ₩2,300 | ₩2,213 | ₩2,240 | 0.00% | 552.4만 |
|---|
| 2026.07.13 | ₩2,280 | ₩2,280 | ₩2,159 | ₩2,173 | -4.71% | 641.4만 |
|---|
| 2026.07.10 | ₩2,360 | ₩2,387 | ₩2,293 | ₩2,307 | -2.27% | 681.1만 |
|---|
| 2026.07.09 | ₩2,434 | ₩2,468 | ₩2,360 | ₩2,387 | -1.93% | 806.1만 |
|---|
| 2026.07.08 | ₩2,414 | ₩2,447 | ₩2,347 | ₩2,427 | +0.56% | 1172.8만 |
|---|
| 2026.07.07 | ₩2,736 | ₩2,776 | ₩2,441 | ₩2,447 | -10.54% | 1373.5만 |
|---|
| 2026.07.06 | ₩2,642 | ₩2,957 | ₩2,602 | ₩2,803 | +6.09% | 946.2만 |
|---|
| 2026.07.02 | ₩2,816 | ₩2,883 | ₩2,608 | ₩2,628 | -6.67% | 701.7만 |
|---|
| 2026.07.01 | ₩2,763 | ₩2,883 | ₩2,722 | ₩2,763 | 0.00% | 801.7만 |
|---|
| 2026.06.30 | ₩2,642 | ₩2,883 | ₩2,608 | ₩2,830 | +7.11% | 1107.5만 |
|---|
| 2026.06.29 | ₩2,675 | ₩2,789 | ₩2,508 | ₩2,655 | -0.75% | 901.1만 |
|---|
| 2026.06.26 | ₩2,474 | ₩2,628 | ₩2,427 | ₩2,602 | +5.15% | 1544.6만 |
|---|
| 2026.06.25 | ₩2,602 | ₩2,622 | ₩2,494 | ₩2,535 | -2.58% | 777.8만 |
|---|
| 2026.06.24 | ₩2,696 | ₩2,709 | ₩2,521 | ₩2,561 | -4.98% | 1194.7만 |
|---|
| 2026.06.23 | ₩2,749 | ₩2,897 | ₩2,655 | ₩2,709 | -1.46% | 1088.2만 |
|---|
| 2026.06.22 | ₩2,816 | ₩3,004 | ₩2,803 | ₩2,883 | +2.38% | 760.7만 |
|---|
| 2026.06.18 | ₩2,897 | ₩2,964 | ₩2,789 | ₩2,870 | -0.93% | 863만 |
|---|
| 2026.06.17 | ₩2,816 | ₩2,964 | ₩2,776 | ₩2,789 | -0.95% | 580.9만 |
|---|
| 2026.06.16 | ₩2,843 | ₩2,910 | ₩2,749 | ₩2,776 | -2.36% | 881.4만 |
|---|
| 2026.06.15 | ₩3,058 | ₩3,125 | ₩2,856 | ₩2,870 | -6.14% | 633만 |
|---|
| 2026.06.12 | ₩2,856 | ₩2,964 | ₩2,776 | ₩2,856 | 0.00% | 1397만 |
|---|
| 2026.06.11 | ₩2,957 | ₩3,165 | ₩2,897 | ₩3,084 | +4.31% | 732.2만 |
|---|
| 2026.06.10 | ₩3,071 | ₩3,178 | ₩2,930 | ₩2,950 | -3.93% | 640.4만 |
|---|
| 2026.06.09 | ₩3,272 | ₩3,359 | ₩2,937 | ₩3,084 | -5.74% | 877만 |
|---|
| 2026.06.08 | ₩3,339 | ₩3,379 | ₩3,245 | ₩3,266 | -2.21% | 534.5만 |
|---|
| 2026.06.05 | ₩3,554 | ₩3,567 | ₩3,205 | ₩3,225 | -9.25% | 1357.1만 |
|---|
| 2026.06.04 | ₩3,554 | ₩3,849 | ₩3,460 | ₩3,661 | +3.02% | 995만 |
|---|
| 2026.06.03 | ₩3,862 | ₩3,876 | ₩3,594 | ₩3,614 | -6.42% | 1384.3만 |
|---|
| 2026.06.02 | ₩4,157 | ₩4,345 | ₩3,970 | ₩4,010 | -3.55% | 1295.5만 |
|---|
| 2026.06.01 | ₩3,996 | ₩4,345 | ₩3,862 | ₩4,157 | +4.03% | 1553.4만 |
|---|
| 2026.05.29 | ₩4,198 | ₩4,211 | ₩3,849 | ₩4,050 | -3.51% | 1857.4만 |
|---|
| 2026.05.28 | ₩4,305 | ₩4,493 | ₩4,077 | ₩4,358 | +1.25% | 1608만 |
|---|
| 2026.05.27 | ₩4,184 | ₩4,546 | ₩3,835 | ₩4,372 | +4.49% | 3509만 |
|---|
| 2026.05.26 | ₩3,701 | ₩4,399 | ₩3,692 | ₩4,251 | +14.86% | 3966.8만 |
|---|
| 2026.05.22 | ₩3,567 | ₩3,768 | ₩3,527 | ₩3,594 | +0.75% | 1114.1만 |
|---|
| 2026.05.21 | ₩3,286 | ₩3,634 | ₩3,272 | ₩3,594 | +9.39% | 1227.7만 |
|---|
| 2026.05.20 | ₩3,232 | ₩3,386 | ₩3,185 | ₩3,299 | +2.07% | 841.5만 |
|---|
| 2026.05.19 | ₩3,312 | ₩3,326 | ₩3,084 | ₩3,185 | -3.85% | 837.6만 |
|---|
| 2026.05.18 | ₩3,554 | ₩3,581 | ₩3,233 | ₩3,393 | -4.53% | 964.7만 |
|---|
| 2026.05.15 | ₩3,574 | ₩3,675 | ₩3,447 | ₩3,594 | +0.56% | 1382.6만 |
|---|
| 2026.05.14 | ₩3,775 | ₩3,896 | ₩3,661 | ₩3,795 | +0.53% | 1988.9만 |
|---|
| 2026.05.13 | ₩3,433 | ₩4,077 | ₩3,413 | ₩3,782 | +10.16% | 2877.7만 |
|---|
| 2026.05.12 | ₩3,607 | ₩3,768 | ₩3,393 | ₩3,447 | -4.46% | 1631.7만 |
|---|
| 2026.05.11 | ₩3,447 | ₩3,809 | ₩3,286 | ₩3,688 | +7.00% | 2005.3만 |
|---|
| 2026.05.08 | ₩3,567 | ₩3,614 | ₩3,420 | ₩3,540 | -0.75% | 1160.4만 |
|---|
| 2026.05.07 | ₩3,634 | ₩3,822 | ₩3,487 | ₩3,594 | -1.11% | 1918.1만 |
|---|
| 2026.05.06 | ₩3,286 | ₩3,715 | ₩3,205 | ₩3,688 | +12.24% | 1277.6만 |
|---|
| 2026.05.05 | ₩3,286 | ₩3,292 | ₩3,152 | ₩3,232 | -1.63% | 534.3만 |
|---|
| 2026.05.04 | ₩3,339 | ₩3,487 | ₩3,259 | ₩3,286 | -1.61% | 715.2만 |
|---|
| 2026.05.01 | ₩3,272 | ₩3,406 | ₩3,138 | ₩3,393 | +3.69% | 752.6만 |
|---|
| 2026.04.30 | ₩3,185 | ₩3,326 | ₩3,185 | ₩3,299 | +3.58% | 558.8만 |
|---|
| 2026.04.29 | ₩3,272 | ₩3,272 | ₩3,111 | ₩3,178 | -2.87% | 595.2만 |
|---|
| 2026.04.28 | ₩3,259 | ₩3,286 | ₩3,138 | ₩3,232 | -0.82% | 585.7만 |
|---|
| 2026.04.27 | ₩3,256 | ₩3,433 | ₩3,232 | ₩3,379 | +3.79% | 678.7만 |
|---|
| 2026.04.24 | ₩3,500 | ₩3,514 | ₩3,259 | ₩3,299 | -5.75% | 594.1만 |
|---|
| 2026.04.23 | ₩3,688 | ₩3,755 | ₩3,339 | ₩3,433 | -6.91% | 962.4만 |
|---|
| 2026.04.22 | ₩3,473 | ₩3,782 | ₩3,420 | ₩3,715 | +6.95% | 1394.8만 |
|---|
| 2026.04.21 | ₩3,473 | ₩3,742 | ₩3,353 | ₩3,393 | -2.32% | 1292.3만 |
|---|
| 2026.04.20 | ₩3,152 | ₩3,493 | ₩3,110 | ₩3,447 | +9.36% | 876.8만 |
|---|
| 2026.04.17 | ₩3,312 | ₩3,426 | ₩3,192 | ₩3,232 | -2.43% | 1146.9만 |
|---|
| 2026.04.16 | ₩3,379 | ₩3,406 | ₩3,178 | ₩3,205 | -5.16% | 1149.5만 |
|---|
| 2026.04.15 | ₩3,125 | ₩3,239 | ₩3,086 | ₩3,232 | +3.43% | 1172.8만 |
|---|
| 2026.04.14 | ₩2,856 | ₩3,044 | ₩2,843 | ₩2,991 | +4.69% | 865.6만 |
|---|
| 2026.04.13 | ₩2,682 | ₩2,810 | ₩2,642 | ₩2,789 | +4.00% | 499.6만 |
|---|
| 2026.04.10 | ₩2,696 | ₩2,789 | ₩2,689 | ₩2,696 | 0.00% | 494.5만 |
|---|
| 2026.04.09 | ₩2,763 | ₩2,789 | ₩2,655 | ₩2,669 | -3.40% | 612.8만 |
|---|
| 2026.04.08 | ₩2,870 | ₩3,058 | ₩2,736 | ₩2,803 | -2.34% | 1191만 |
|---|
| 2026.04.07 | ₩2,669 | ₩2,696 | ₩2,555 | ₩2,575 | -3.52% | 940.1만 |
|---|
| 2026.04.06 | ₩2,763 | ₩2,877 | ₩2,655 | ₩2,709 | -1.94% | 667.3만 |
|---|
| 2026.04.02 | ₩2,628 | ₩2,830 | ₩2,602 | ₩2,763 | +5.10% | 718.8만 |
|---|
| 2026.04.01 | ₩2,843 | ₩2,937 | ₩2,696 | ₩2,709 | -4.72% | 645.2만 |
|---|
| 2026.03.31 | ₩2,575 | ₩2,816 | ₩2,575 | ₩2,803 | +8.85% | 865.2만 |
|---|
| 2026.03.30 | ₩2,669 | ₩2,682 | ₩2,481 | ₩2,521 | -5.53% | 758만 |
|---|
| 2026.03.27 | ₩2,736 | ₩2,763 | ₩2,628 | ₩2,682 | -1.96% | 874.8만 |
|---|
| 2026.03.26 | ₩2,910 | ₩2,977 | ₩2,803 | ₩2,816 | -3.23% | 516.9만 |
|---|
| 2026.03.25 | ₩2,883 | ₩3,031 | ₩2,883 | ₩2,924 | +1.40% | 595.1만 |
|---|
| 2026.03.24 | ₩2,843 | ₩2,917 | ₩2,789 | ₩2,856 | +0.47% | 632.5만 |
|---|
| 2026.03.23 | ₩2,883 | ₩2,964 | ₩2,850 | ₩2,870 | -0.47% | 801.6만 |
|---|
| 2026.03.20 | ₩3,004 | ₩3,031 | ₩2,803 | ₩2,897 | -3.57% | 1154.8만 |
|---|
| 2026.03.19 | ₩3,017 | ₩3,084 | ₩2,830 | ₩3,004 | -0.44% | 781.9만 |
|---|
| 2026.03.18 | ₩3,165 | ₩3,272 | ₩3,084 | ₩3,111 | -1.69% | 668.8만 |
|---|
| 2026.03.17 | ₩3,098 | ₩3,178 | ₩3,071 | ₩3,152 | +1.73% | 610만 |
|---|
| 2026.03.16 | ₩3,152 | ₩3,185 | ₩3,051 | ₩3,098 | -1.70% | 752.9만 |
|---|
| 2026.03.13 | ₩3,205 | ₩3,252 | ₩3,051 | ₩3,098 | -3.35% | 719.9만 |
|---|
| 2026.03.12 | ₩3,181 | ₩3,272 | ₩3,071 | ₩3,138 | -1.35% | 657만 |
|---|
| 2026.03.11 | ₩3,299 | ₩3,447 | ₩3,198 | ₩3,259 | -1.22% | 1013.1만 |
|---|
| 2026.03.10 | ₩3,286 | ₩3,460 | ₩3,235 | ₩3,312 | +0.82% | 814.5만 |
|---|
| 2026.03.09 | ₩3,071 | ₩3,286 | ₩3,004 | ₩3,245 | +5.68% | 838만 |
|---|
| 2026.03.06 | ₩3,219 | ₩3,326 | ₩3,125 | ₩3,165 | -1.67% | 742.6만 |
|---|
| 2026.03.05 | ₩3,326 | ₩3,406 | ₩3,172 | ₩3,245 | -2.42% | 845.7만 |
|---|
| 2026.03.04 | ₩3,326 | ₩3,460 | ₩3,266 | ₩3,393 | +2.02% | 741.3만 |
|---|
| 2026.03.03 | ₩3,353 | ₩3,420 | ₩3,205 | ₩3,232 | -3.60% | 975.1만 |
|---|
| 2026.03.02 | ₩3,192 | ₩3,587 | ₩3,178 | ₩3,473 | +8.82% | 1121.9만 |
|---|
| 2026.02.27 | ₩3,507 | ₩3,540 | ₩3,312 | ₩3,339 | -4.78% | 1583.7만 |
|---|
| 2026.02.26 | ₩3,567 | ₩3,688 | ₩3,500 | ₩3,675 | +3.01% | 1095.5만 |
|---|
| 2026.02.25 | ₩3,500 | ₩3,755 | ₩3,447 | ₩3,581 | +2.30% | 1915.2만 |
|---|
| 2026.02.24 | ₩3,420 | ₩3,514 | ₩3,326 | ₩3,447 | +0.78% | 929.6만 |
|---|
| 2026.02.23 | ₩3,406 | ₩3,540 | ₩3,353 | ₩3,514 | +3.15% | 814.1만 |
|---|
| 2026.02.20 | ₩3,688 | ₩3,762 | ₩3,500 | ₩3,500 | -5.09% | 1397.5만 |
|---|
| 2026.02.19 | ₩3,648 | ₩3,782 | ₩3,581 | ₩3,728 | +2.21% | 1007만 |
|---|
| 2026.02.18 | ₩3,695 | ₩3,862 | ₩3,587 | ₩3,742 | +1.27% | 1080.4만 |
|---|
| 2026.02.17 | ₩3,956 | ₩3,970 | ₩3,621 | ₩3,701 | -6.44% | 2026.9만 |
|---|
| 2026.02.13 | ₩3,889 | ₩4,238 | ₩3,869 | ₩3,996 | +2.76% | 1538.4만 |
|---|
| 2026.02.12 | ₩4,185 | ₩4,211 | ₩3,789 | ₩3,869 | -7.56% | 1780만 |
|---|
| 2026.02.11 | ₩4,600 | ₩4,600 | ₩4,117 | ₩4,211 | -8.45% | 1612.1만 |
|---|
| 2026.02.10 | ₩4,640 | ₩4,721 | ₩4,439 | ₩4,439 | -4.34% | 1326.9만 |
|---|
| 2026.02.09 | ₩4,493 | ₩4,714 | ₩4,399 | ₩4,667 | +3.88% | 1595만 |
|---|
| 2026.02.06 | ₩4,265 | ₩4,627 | ₩4,157 | ₩4,560 | +6.92% | 1911.9만 |
|---|
| 2026.02.05 | ₩4,419 | ₩4,546 | ₩4,050 | ₩4,077 | -7.74% | 2604.7만 |
|---|
| 2026.02.04 | ₩5,016 | ₩5,029 | ₩4,399 | ₩4,640 | -7.49% | 2682.9만 |
|---|
| 2026.02.03 | ₩4,855 | ₩5,009 | ₩4,654 | ₩4,962 | +2.21% | 3253.4만 |
|---|
| 2026.02.02 | ₩4,788 | ₩5,041 | ₩4,627 | ₩4,841 | +1.12% | 3237.8만 |
|---|
| 2026.01.30 | ₩5,203 | ₩5,257 | ₩4,493 | ₩4,801 | -7.73% | 4581.5만 |
|---|
| 2026.01.29 | ₩6,692 | ₩6,759 | ₩5,270 | ₩5,391 | -19.44% | 9809.3만 |
|---|
| 2026.01.28 | ₩6,839 | ₩6,920 | ₩6,249 | ₩6,813 | -0.39% | 1.1억 |
|---|
| 2026.01.27 | ₩5,646 | ₩7,510 | ₩5,431 | ₩7,389 | +30.88% | 1.8억 |
|---|
| 2026.01.26 | ₩5,525 | ₩5,606 | ₩5,096 | ₩5,109 | -7.52% | 2083.6만 |
|---|
| 2026.01.23 | ₩5,874 | ₩5,874 | ₩5,391 | ₩5,539 | -5.71% | 4125.3만 |
|---|
| 2026.01.22 | ₩6,008 | ₩6,504 | ₩5,814 | ₩5,860 | -2.46% | 5558.4만 |
|---|
| 2026.01.21 | ₩5,277 | ₩5,887 | ₩5,002 | ₩5,847 | +10.80% | 6934.3만 |
|---|
| 2026.01.20 | ₩4,935 | ₩5,700 | ₩4,922 | ₩5,177 | +4.89% | 4301.9만 |
|---|
| 2026.01.16 | ₩5,150 | ₩5,458 | ₩4,922 | ₩5,203 | +1.04% | 2891.8만 |
|---|
| 2026.01.15 | ₩5,505 | ₩5,532 | ₩5,056 | ₩5,083 | -7.67% | 2824.2만 |
|---|
| 2026.01.14 | ₩5,177 | ₩5,485 | ₩4,841 | ₩5,472 | +5.70% | 3174.1만 |
|---|
| 2026.01.13 | ₩5,431 | ₩5,632 | ₩5,083 | ₩5,244 | -3.46% | 4305.3만 |
|---|
| 2026.01.12 | ₩5,042 | ₩5,565 | ₩4,801 | ₩5,244 | +3.99% | 2835.2만 |
|---|
| 2026.01.09 | ₩5,270 | ₩5,364 | ₩5,029 | ₩5,083 | -3.56% | 2577.7만 |
|---|
| 2026.01.08 | ₩4,627 | ₩5,391 | ₩4,586 | ₩5,270 | +13.91% | 3538.6만 |
|---|
| 2026.01.07 | ₩4,801 | ₩4,935 | ₩4,560 | ₩4,586 | -4.47% | 2141.9만 |
|---|
| 2026.01.06 | ₩5,136 | ₩5,177 | ₩4,546 | ₩4,841 | -5.74% | 3367.6만 |
|---|
| 2026.01.05 | ₩4,801 | ₩5,217 | ₩4,734 | ₩5,083 | +5.87% | 3296.9만 |
|---|
| 2026.01.02 | ₩4,479 | ₩4,734 | ₩4,332 | ₩4,667 | +4.19% | 2346.8만 |
|---|
| 2025.12.31 | ₩4,130 | ₩4,486 | ₩4,104 | ₩4,332 | +4.87% | 3369.5만 |
|---|
| 2025.12.30 | ₩4,265 | ₩4,291 | ₩4,090 | ₩4,144 | -2.83% | 1678.6만 |
|---|
| 2025.12.29 | ₩4,372 | ₩4,546 | ₩4,251 | ₩4,258 | -2.61% | 1370.9만 |
|---|
| 2025.12.26 | ₩4,841 | ₩4,855 | ₩4,399 | ₩4,506 | -6.93% | 1641.7만 |
|---|
| 2025.12.24 | ₩4,546 | ₩4,908 | ₩4,519 | ₩4,895 | +7.67% | 1463.6만 |
|---|
| 2025.12.23 | ₩4,560 | ₩4,761 | ₩4,479 | ₩4,519 | -0.88% | 1071.3만 |
|---|
| 2025.12.22 | ₩4,881 | ₩4,934 | ₩4,654 | ₩4,667 | -4.40% | 1339.2만 |
|---|
| 2025.12.19 | ₩4,560 | ₩4,814 | ₩4,493 | ₩4,747 | +4.12% | 3207.4만 |
|---|
| 2025.12.18 | ₩4,774 | ₩4,908 | ₩4,546 | ₩4,573 | -4.21% | 1713.2만 |
|---|
| 2025.12.17 | ₩4,855 | ₩5,029 | ₩4,573 | ₩4,600 | -5.25% | 1804.3만 |
|---|
| 2025.12.16 | ₩4,627 | ₩5,136 | ₩4,613 | ₩4,868 | +5.22% | 2094.5만 |
|---|
| 2025.12.15 | ₩5,485 | ₩5,552 | ₩4,640 | ₩4,721 | -13.94% | 2517.6만 |
|---|
| 2025.12.12 | ₩6,236 | ₩6,276 | ₩5,445 | ₩5,525 | -11.40% | 4209.4만 |
|---|
| 2025.12.11 | ₩5,565 | ₩6,303 | ₩5,244 | ₩6,276 | +12.77% | 4143.5만 |
|---|
| 2025.12.10 | ₩5,767 | ₩6,035 | ₩5,519 | ₩5,565 | -3.49% | 2631만 |
|---|
| 2025.12.09 | ₩5,713 | ₩5,995 | ₩5,512 | ₩5,820 | +1.88% | 2446.8만 |
|---|
| 2025.12.08 | ₩6,048 | ₩6,276 | ₩5,552 | ₩5,874 | -2.88% | 3474.6만 |
|---|
| 2025.12.05 | ₩5,995 | ₩6,350 | ₩5,780 | ₩5,981 | -0.22% | 4715.3만 |
|---|
| 2025.12.04 | ₩5,552 | ₩6,477 | ₩5,431 | ₩6,156 | +10.87% | 7975.5만 |
|---|
| 2025.12.03 | ₩5,029 | ₩5,679 | ₩4,654 | ₩5,659 | +12.53% | 8791.1만 |
|---|
| 2025.12.02 | ₩4,533 | ₩4,881 | ₩4,506 | ₩4,774 | +5.33% | 1650.1만 |
|---|
| 2025.12.01 | ₩4,560 | ₩4,774 | ₩4,446 | ₩4,493 | -1.47% | 1067.1만 |
|---|
| 2025.11.28 | ₩4,747 | ₩4,915 | ₩4,640 | ₩4,761 | +0.28% | 890.8만 |
|---|
| 2025.11.26 | ₩4,868 | ₩4,895 | ₩4,627 | ₩4,640 | -4.68% | 1842.4만 |
|---|
| 2025.11.25 | ₩4,412 | ₩4,855 | ₩4,184 | ₩4,801 | +8.81% | 2187.8만 |
|---|
| 2025.11.24 | ₩4,144 | ₩4,426 | ₩4,104 | ₩4,385 | +5.83% | 1764.4만 |
|---|
| 2025.11.21 | ₩4,023 | ₩4,137 | ₩3,768 | ₩4,023 | 0.00% | 2033.4만 |
|---|
| 2025.11.20 | ₩4,667 | ₩4,707 | ₩4,063 | ₩4,077 | -12.64% | 2207만 |
|---|
| 2025.11.19 | ₩4,385 | ₩4,466 | ₩4,144 | ₩4,305 | -1.83% | 2156.1만 |
|---|
| 2025.11.18 | ₩4,090 | ₩4,452 | ₩4,050 | ₩4,345 | +6.23% | 3775.6만 |
|---|
| 2025.11.17 | ₩4,318 | ₩4,452 | ₩4,117 | ₩4,184 | -3.11% | 1351.1만 |
|---|
| 2025.11.14 | ₩4,157 | ₩4,654 | ₩4,145 | ₩4,493 | +8.06% | 1806.9만 |
|---|
| 2025.11.13 | ₩4,600 | ₩4,680 | ₩4,291 | ₩4,372 | -4.96% | 1529.8만 |
|---|
| 2025.11.12 | ₩4,922 | ₩5,103 | ₩4,694 | ₩4,761 | -3.27% | 1554만 |
|---|
| 2025.11.11 | ₩5,016 | ₩5,029 | ₩4,761 | ₩4,868 | -2.94% | 1514.9만 |
|---|
| 2025.11.10 | ₩5,472 | ₩5,512 | ₩4,881 | ₩5,096 | -6.86% | 2192.2만 |
|---|
| 2025.11.07 | ₩4,694 | ₩5,029 | ₩4,560 | ₩5,016 | +6.86% | 2359.2만 |
|---|
| 2025.11.06 | ₩5,378 | ₩5,391 | ₩4,962 | ₩4,989 | -7.23% | 2071.8만 |
|---|
| 2025.11.05 | ₩5,606 | ₩5,618 | ₩5,391 | ₩5,405 | -3.59% | 1567.7만 |
|---|
| 2025.11.04 | ₩5,458 | ₩5,787 | ₩5,337 | ₩5,431 | -0.49% | 2830.1만 |
|---|
| 2025.11.03 | ₩6,451 | ₩6,531 | ₩5,820 | ₩5,954 | -7.69% | 2389.2만 |
|---|
| 2025.10.31 | ₩6,772 | ₩6,947 | ₩6,223 | ₩6,464 | -4.55% | 2007.1만 |
|---|
| 2025.10.30 | ₩6,598 | ₩6,768 | ₩6,270 | ₩6,638 | +0.61% | 1904.6만 |
|---|
| 2025.10.29 | ₩6,974 | ₩7,108 | ₩6,492 | ₩6,799 | -2.50% | 3186.3만 |
|---|
| 2025.10.28 | ₩7,872 | ₩8,288 | ₩7,027 | ₩7,054 | -10.39% | 4952.5만 |
|---|
| 2025.10.27 | ₩8,529 | ₩8,610 | ₩7,859 | ₩7,872 | -7.70% | 3755.2만 |
|---|
| 2025.10.24 | ₩7,416 | ₩8,234 | ₩7,403 | ₩8,154 | +9.95% | 3605.8만 |
|---|
| 2025.10.23 | ₩6,866 | ₩7,430 | ₩6,705 | ₩7,269 | +5.86% | 2700.1만 |
|---|
| 2025.10.22 | ₩7,114 | ₩7,188 | ₩6,290 | ₩6,786 | -4.62% | 4255.2만 |
|---|
| 2025.10.21 | ₩7,362 | ₩8,006 | ₩7,054 | ₩7,550 | +2.55% | 4325.1만 |
|---|
| 2025.10.20 | ₩7,590 | ₩7,683 | ₩7,081 | ₩7,456 | -1.77% | 3952.7만 |
|---|
| 2025.10.17 | ₩7,255 | ₩7,523 | ₩6,987 | ₩7,295 | +0.55% | 3125.3만 |
|---|
| 2025.10.16 | ₩8,395 | ₩8,409 | ₩7,490 | ₩7,604 | -9.42% | 5398.7만 |
|---|
| 2025.10.15 | ₩9,253 | ₩9,387 | ₩7,852 | ₩8,261 | -10.72% | 1억 |
|---|
| 2025.10.14 | ₩8,415 | ₩9,455 | ₩7,953 | ₩9,025 | +7.25% | 1.1억 |
|---|
| 2025.10.13 | ₩8,248 | ₩9,012 | ₩8,020 | ₩8,650 | +4.88% | 5027.7만 |
|---|
| 2025.10.10 | ₩8,717 | ₩9,119 | ₩7,899 | ₩7,939 | -8.92% | 5428.6만 |
|---|