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 | ₩2,171 | ₩2,198 | ₩2,137 | ₩2,198 | +1.23% | 253만 |
| 2026.10.08 | ₩2,184 | ₩2,198 | ₩2,131 | ₩2,144 | -1.84% | 466.3만 |
| 2026.10.07 | ₩2,184 | ₩2,224 | ₩2,157 | ₩2,211 | +1.23% | 333.6만 |
| 2026.10.06 | ₩2,332 | ₩2,345 | ₩2,224 | ₩2,238 | -4.02% | 385만 |
| 2026.10.05 | ₩2,238 | ₩2,345 | ₩2,211 | ₩2,305 | +2.99% | 451.1만 |
| 2026.10.02 | ₩2,399 | ₩2,399 | ₩2,238 | ₩2,251 | -6.15% | 459.1만 |
| 2026.10.01 | ₩2,090 | ₩2,358 | ₩2,090 | ₩2,345 | +12.18% | 813.3만 |
| 2026.09.30 | ₩2,157 | ₩2,184 | ₩2,104 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,117 |
| -1.86% |
| 263.3만 |
| 2026.09.29 | ₩2,124 | ₩2,179 | ₩2,090 | ₩2,131 | +0.32% | 433.3만 |
|---|
| 2026.09.28 | ₩2,224 | ₩2,251 | ₩2,104 | ₩2,104 | -5.42% | 357.1만 |
|---|
| 2026.09.25 | ₩2,231 | ₩2,278 | ₩2,198 | ₩2,278 | +2.10% | 298.5만 |
|---|
| 2026.09.24 | ₩2,198 | ₩2,211 | ₩2,144 | ₩2,198 | 0.00% | 260.2만 |
|---|
| 2026.09.23 | ₩2,305 | ₩2,318 | ₩2,198 | ₩2,211 | -4.07% | 339.7만 |
|---|
| 2026.09.22 | ₩2,345 | ₩2,358 | ₩2,265 | ₩2,318 | -1.14% | 557.3만 |
|---|
| 2026.09.21 | ₩2,278 | ₩2,385 | ₩2,266 | ₩2,332 | +2.35% | 677.9만 |
|---|
| 2026.09.18 | ₩2,298 | ₩2,305 | ₩2,198 | ₩2,238 | -2.62% | 556.4만 |
|---|
| 2026.09.17 | ₩2,204 | ₩2,312 | ₩2,204 | ₩2,291 | +3.95% | 450.1만 |
|---|
| 2026.09.16 | ₩2,211 | ₩2,211 | ₩2,104 | ₩2,157 | -2.42% | 347.3만 |
|---|
| 2026.09.15 | ₩2,171 | ₩2,211 | ₩2,144 | ₩2,157 | -0.62% | 325만 |
|---|
| 2026.09.14 | ₩2,151 | ₩2,251 | ₩2,131 | ₩2,184 | +1.56% | 291.3만 |
|---|
| 2026.09.11 | ₩2,211 | ₩2,251 | ₩2,171 | ₩2,211 | 0.00% | 337.8만 |
|---|
| 2026.09.10 | ₩2,184 | ₩2,285 | ₩2,157 | ₩2,171 | -0.61% | 332만 |
|---|
| 2026.09.09 | ₩2,318 | ₩2,332 | ₩2,238 | ₩2,238 | -3.47% | 407만 |
|---|
| 2026.09.08 | ₩2,345 | ₩2,466 | ₩2,318 | ₩2,332 | -0.57% | 580.8만 |
|---|
| 2026.09.04 | ₩2,291 | ₩2,372 | ₩2,278 | ₩2,345 | +2.34% | 369.2만 |
|---|
| 2026.09.03 | ₩2,533 | ₩2,533 | ₩2,265 | ₩2,305 | -8.99% | 721.8만 |
|---|
| 2026.09.02 | ₩2,385 | ₩2,546 | ₩2,385 | ₩2,479 | +3.93% | 511.3만 |
|---|
| 2026.09.01 | ₩2,385 | ₩2,459 | ₩2,358 | ₩2,432 | +1.97% | 674.5만 |
|---|
| 2026.08.31 | ₩2,425 | ₩2,566 | ₩2,358 | ₩2,506 | +3.31% | 972만 |
|---|
| 2026.08.28 | ₩2,613 | ₩2,613 | ₩2,439 | ₩2,452 | -6.15% | 564.2만 |
|---|
| 2026.08.27 | ₩2,519 | ₩2,667 | ₩2,452 | ₩2,613 | +3.72% | 949만 |
|---|
| 2026.08.26 | ₩2,600 | ₩2,613 | ₩2,412 | ₩2,479 | -4.64% | 910.4만 |
|---|
| 2026.08.25 | ₩2,278 | ₩2,667 | ₩2,265 | ₩2,640 | +15.88% | 1753.5만 |
|---|
| 2026.08.24 | ₩2,224 | ₩2,265 | ₩2,144 | ₩2,171 | -2.41% | 403.2만 |
|---|
| 2026.08.21 | ₩2,171 | ₩2,318 | ₩2,157 | ₩2,278 | +4.94% | 498.6만 |
|---|
| 2026.08.20 | ₩2,144 | ₩2,198 | ₩2,077 | ₩2,144 | 0.00% | 401.3만 |
|---|
| 2026.08.19 | ₩2,171 | ₩2,238 | ₩2,090 | ₩2,184 | +0.62% | 364.6만 |
|---|
| 2026.08.18 | ₩2,224 | ₩2,265 | ₩2,144 | ₩2,157 | -3.01% | 457.9만 |
|---|
| 2026.08.17 | ₩2,412 | ₩2,412 | ₩2,238 | ₩2,305 | -4.44% | 787.7만 |
|---|
| 2026.08.14 | ₩2,318 | ₩2,432 | ₩2,318 | ₩2,412 | +4.05% | 583.1만 |
|---|
| 2026.08.13 | ₩2,305 | ₩2,358 | ₩2,238 | ₩2,305 | 0.00% | 399.5만 |
|---|
| 2026.08.12 | ₩2,345 | ₩2,425 | ₩2,297 | ₩2,345 | 0.00% | 492.4만 |
|---|
| 2026.08.11 | ₩2,291 | ₩2,385 | ₩2,265 | ₩2,332 | +1.75% | 583.2만 |
|---|
| 2026.08.10 | ₩2,184 | ₩2,318 | ₩2,184 | ₩2,291 | +4.91% | 538.5만 |
|---|
| 2026.08.07 | ₩2,064 | ₩2,157 | ₩2,050 | ₩2,157 | +4.55% | 361.1만 |
|---|
| 2026.08.06 | ₩2,050 | ₩2,111 | ₩2,010 | ₩2,037 | -0.65% | 322.1만 |
|---|
| 2026.08.05 | ₩2,224 | ₩2,245 | ₩2,064 | ₩2,077 | -6.63% | 364.1만 |
|---|
| 2026.08.04 | ₩2,104 | ₩2,231 | ₩2,090 | ₩2,224 | +5.73% | 635.7만 |
|---|
| 2026.08.03 | ₩1,903 | ₩2,064 | ₩1,863 | ₩2,037 | +7.04% | 572.5만 |
|---|
| 2026.07.31 | ₩1,983 | ₩1,983 | ₩1,880 | ₩1,903 | -4.05% | 371.7만 |
|---|
| 2026.07.30 | ₩1,863 | ₩1,970 | ₩1,863 | ₩1,930 | +3.60% | 458.9만 |
|---|
| 2026.07.29 | ₩1,903 | ₩1,943 | ₩1,742 | ₩1,809 | -4.93% | 588.5만 |
|---|
| 2026.07.28 | ₩1,983 | ₩1,997 | ₩1,836 | ₩1,930 | -2.70% | 620.4만 |
|---|
| 2026.07.27 | ₩2,090 | ₩2,157 | ₩1,943 | ₩2,010 | -3.85% | 793.3만 |
|---|
| 2026.07.24 | ₩2,184 | ₩2,184 | ₩2,064 | ₩2,077 | -4.91% | 711.7만 |
|---|
| 2026.07.23 | ₩2,198 | ₩2,238 | ₩2,077 | ₩2,157 | -1.83% | 665.6만 |
|---|
| 2026.07.22 | ₩2,198 | ₩2,278 | ₩2,171 | ₩2,251 | +2.44% | 420.8만 |
|---|
| 2026.07.21 | ₩2,144 | ₩2,238 | ₩2,144 | ₩2,211 | +3.12% | 331.9만 |
|---|
| 2026.07.20 | ₩2,171 | ₩2,184 | ₩2,117 | ₩2,144 | -1.23% | 698.5만 |
|---|
| 2026.07.17 | ₩2,104 | ₩2,211 | ₩2,050 | ₩2,144 | +1.91% | 645.4만 |
|---|
| 2026.07.16 | ₩2,171 | ₩2,218 | ₩2,144 | ₩2,157 | -0.62% | 649.4만 |
|---|
| 2026.07.15 | ₩2,278 | ₩2,372 | ₩2,238 | ₩2,238 | -1.76% | 450.9만 |
|---|
| 2026.07.14 | ₩2,238 | ₩2,298 | ₩2,211 | ₩2,238 | 0.00% | 552.4만 |
|---|
| 2026.07.13 | ₩2,278 | ₩2,278 | ₩2,157 | ₩2,171 | -4.71% | 641.4만 |
|---|
| 2026.07.10 | ₩2,358 | ₩2,385 | ₩2,291 | ₩2,305 | -2.27% | 681.1만 |
|---|
| 2026.07.09 | ₩2,432 | ₩2,466 | ₩2,358 | ₩2,385 | -1.93% | 806.1만 |
|---|
| 2026.07.08 | ₩2,412 | ₩2,446 | ₩2,345 | ₩2,425 | +0.56% | 1172.8만 |
|---|
| 2026.07.07 | ₩2,734 | ₩2,774 | ₩2,439 | ₩2,446 | -10.54% | 1373.5만 |
|---|
| 2026.07.06 | ₩2,640 | ₩2,955 | ₩2,600 | ₩2,801 | +6.09% | 946.2만 |
|---|
| 2026.07.02 | ₩2,814 | ₩2,881 | ₩2,606 | ₩2,626 | -6.67% | 701.7만 |
|---|
| 2026.07.01 | ₩2,760 | ₩2,881 | ₩2,720 | ₩2,760 | 0.00% | 801.7만 |
|---|
| 2026.06.30 | ₩2,640 | ₩2,881 | ₩2,606 | ₩2,827 | +7.11% | 1107.5만 |
|---|
| 2026.06.29 | ₩2,673 | ₩2,787 | ₩2,506 | ₩2,653 | -0.75% | 901.1만 |
|---|
| 2026.06.26 | ₩2,472 | ₩2,626 | ₩2,425 | ₩2,600 | +5.15% | 1544.6만 |
|---|
| 2026.06.25 | ₩2,600 | ₩2,620 | ₩2,492 | ₩2,533 | -2.58% | 777.8만 |
|---|
| 2026.06.24 | ₩2,693 | ₩2,707 | ₩2,519 | ₩2,559 | -4.98% | 1194.7만 |
|---|
| 2026.06.23 | ₩2,747 | ₩2,894 | ₩2,653 | ₩2,707 | -1.46% | 1088.2만 |
|---|
| 2026.06.22 | ₩2,814 | ₩3,002 | ₩2,801 | ₩2,881 | +2.38% | 760.7만 |
|---|
| 2026.06.18 | ₩2,894 | ₩2,961 | ₩2,787 | ₩2,868 | -0.93% | 863만 |
|---|
| 2026.06.17 | ₩2,814 | ₩2,961 | ₩2,774 | ₩2,787 | -0.95% | 580.9만 |
|---|
| 2026.06.16 | ₩2,841 | ₩2,908 | ₩2,747 | ₩2,774 | -2.36% | 881.4만 |
|---|
| 2026.06.15 | ₩3,055 | ₩3,122 | ₩2,854 | ₩2,868 | -6.14% | 633만 |
|---|
| 2026.06.12 | ₩2,854 | ₩2,961 | ₩2,774 | ₩2,854 | 0.00% | 1397만 |
|---|
| 2026.06.11 | ₩2,955 | ₩3,162 | ₩2,894 | ₩3,082 | +4.31% | 732.2만 |
|---|
| 2026.06.10 | ₩3,069 | ₩3,176 | ₩2,928 | ₩2,948 | -3.93% | 640.4만 |
|---|
| 2026.06.09 | ₩3,270 | ₩3,357 | ₩2,935 | ₩3,082 | -5.74% | 877만 |
|---|
| 2026.06.08 | ₩3,337 | ₩3,377 | ₩3,243 | ₩3,263 | -2.21% | 534.5만 |
|---|
| 2026.06.05 | ₩3,551 | ₩3,564 | ₩3,203 | ₩3,223 | -9.25% | 1357.1만 |
|---|
| 2026.06.04 | ₩3,551 | ₩3,846 | ₩3,457 | ₩3,658 | +3.02% | 995만 |
|---|
| 2026.06.03 | ₩3,859 | ₩3,873 | ₩3,591 | ₩3,611 | -6.42% | 1384.3만 |
|---|
| 2026.06.02 | ₩4,154 | ₩4,342 | ₩3,966 | ₩4,007 | -3.55% | 1295.5만 |
|---|
| 2026.06.01 | ₩3,993 | ₩4,342 | ₩3,859 | ₩4,154 | +4.03% | 1553.4만 |
|---|
| 2026.05.29 | ₩4,194 | ₩4,208 | ₩3,846 | ₩4,047 | -3.51% | 1857.4만 |
|---|
| 2026.05.28 | ₩4,301 | ₩4,489 | ₩4,074 | ₩4,355 | +1.25% | 1608만 |
|---|
| 2026.05.27 | ₩4,181 | ₩4,543 | ₩3,832 | ₩4,368 | +4.49% | 3509만 |
|---|
| 2026.05.26 | ₩3,698 | ₩4,395 | ₩3,689 | ₩4,248 | +14.86% | 3966.8만 |
|---|
| 2026.05.22 | ₩3,564 | ₩3,765 | ₩3,524 | ₩3,591 | +0.75% | 1114.1만 |
|---|
| 2026.05.21 | ₩3,283 | ₩3,631 | ₩3,270 | ₩3,591 | +9.39% | 1227.7만 |
|---|
| 2026.05.20 | ₩3,229 | ₩3,384 | ₩3,183 | ₩3,296 | +2.07% | 841.5만 |
|---|
| 2026.05.19 | ₩3,310 | ₩3,323 | ₩3,082 | ₩3,183 | -3.85% | 837.6만 |
|---|
| 2026.05.18 | ₩3,551 | ₩3,578 | ₩3,231 | ₩3,390 | -4.53% | 964.7만 |
|---|
| 2026.05.15 | ₩3,571 | ₩3,672 | ₩3,444 | ₩3,591 | +0.56% | 1382.6만 |
|---|
| 2026.05.14 | ₩3,772 | ₩3,893 | ₩3,658 | ₩3,792 | +0.53% | 1988.9만 |
|---|
| 2026.05.13 | ₩3,430 | ₩4,074 | ₩3,410 | ₩3,779 | +10.16% | 2877.7만 |
|---|
| 2026.05.12 | ₩3,605 | ₩3,765 | ₩3,390 | ₩3,444 | -4.46% | 1631.7만 |
|---|
| 2026.05.11 | ₩3,444 | ₩3,806 | ₩3,283 | ₩3,685 | +7.00% | 2005.3만 |
|---|
| 2026.05.08 | ₩3,564 | ₩3,611 | ₩3,417 | ₩3,538 | -0.75% | 1160.4만 |
|---|
| 2026.05.07 | ₩3,631 | ₩3,819 | ₩3,484 | ₩3,591 | -1.11% | 1918.1만 |
|---|
| 2026.05.06 | ₩3,283 | ₩3,712 | ₩3,203 | ₩3,685 | +12.24% | 1277.6만 |
|---|
| 2026.05.05 | ₩3,283 | ₩3,290 | ₩3,149 | ₩3,229 | -1.63% | 534.3만 |
|---|
| 2026.05.04 | ₩3,337 | ₩3,484 | ₩3,256 | ₩3,283 | -1.61% | 715.2만 |
|---|
| 2026.05.01 | ₩3,270 | ₩3,404 | ₩3,136 | ₩3,390 | +3.69% | 752.6만 |
|---|
| 2026.04.30 | ₩3,183 | ₩3,323 | ₩3,183 | ₩3,296 | +3.58% | 558.8만 |
|---|
| 2026.04.29 | ₩3,270 | ₩3,270 | ₩3,109 | ₩3,176 | -2.87% | 595.2만 |
|---|
| 2026.04.28 | ₩3,256 | ₩3,283 | ₩3,136 | ₩3,229 | -0.82% | 585.7만 |
|---|
| 2026.04.27 | ₩3,254 | ₩3,430 | ₩3,229 | ₩3,377 | +3.79% | 678.7만 |
|---|
| 2026.04.24 | ₩3,497 | ₩3,511 | ₩3,256 | ₩3,296 | -5.75% | 594.1만 |
|---|
| 2026.04.23 | ₩3,685 | ₩3,752 | ₩3,337 | ₩3,430 | -6.91% | 962.4만 |
|---|
| 2026.04.22 | ₩3,471 | ₩3,779 | ₩3,417 | ₩3,712 | +6.95% | 1394.8만 |
|---|
| 2026.04.21 | ₩3,471 | ₩3,739 | ₩3,350 | ₩3,390 | -2.32% | 1292.3만 |
|---|
| 2026.04.20 | ₩3,149 | ₩3,491 | ₩3,108 | ₩3,444 | +9.36% | 876.8만 |
|---|
| 2026.04.17 | ₩3,310 | ₩3,424 | ₩3,189 | ₩3,229 | -2.43% | 1146.9만 |
|---|
| 2026.04.16 | ₩3,377 | ₩3,404 | ₩3,176 | ₩3,203 | -5.16% | 1149.5만 |
|---|
| 2026.04.15 | ₩3,122 | ₩3,236 | ₩3,083 | ₩3,229 | +3.43% | 1172.8만 |
|---|
| 2026.04.14 | ₩2,854 | ₩3,042 | ₩2,841 | ₩2,988 | +4.69% | 865.6만 |
|---|
| 2026.04.13 | ₩2,680 | ₩2,807 | ₩2,640 | ₩2,787 | +4.00% | 499.6만 |
|---|
| 2026.04.10 | ₩2,693 | ₩2,787 | ₩2,687 | ₩2,693 | 0.00% | 494.5만 |
|---|
| 2026.04.09 | ₩2,760 | ₩2,787 | ₩2,653 | ₩2,667 | -3.40% | 612.8만 |
|---|
| 2026.04.08 | ₩2,868 | ₩3,055 | ₩2,734 | ₩2,801 | -2.34% | 1191만 |
|---|
| 2026.04.07 | ₩2,667 | ₩2,693 | ₩2,553 | ₩2,573 | -3.52% | 940.1만 |
|---|
| 2026.04.06 | ₩2,760 | ₩2,874 | ₩2,653 | ₩2,707 | -1.94% | 667.3만 |
|---|
| 2026.04.02 | ₩2,626 | ₩2,827 | ₩2,600 | ₩2,760 | +5.10% | 718.8만 |
|---|
| 2026.04.01 | ₩2,841 | ₩2,935 | ₩2,693 | ₩2,707 | -4.72% | 645.2만 |
|---|
| 2026.03.31 | ₩2,573 | ₩2,814 | ₩2,573 | ₩2,801 | +8.85% | 865.2만 |
|---|
| 2026.03.30 | ₩2,667 | ₩2,680 | ₩2,479 | ₩2,519 | -5.53% | 758만 |
|---|
| 2026.03.27 | ₩2,734 | ₩2,760 | ₩2,626 | ₩2,680 | -1.96% | 874.8만 |
|---|
| 2026.03.26 | ₩2,908 | ₩2,975 | ₩2,801 | ₩2,814 | -3.23% | 516.9만 |
|---|
| 2026.03.25 | ₩2,881 | ₩3,028 | ₩2,881 | ₩2,921 | +1.40% | 595.1만 |
|---|
| 2026.03.24 | ₩2,841 | ₩2,915 | ₩2,787 | ₩2,854 | +0.47% | 632.5만 |
|---|
| 2026.03.23 | ₩2,881 | ₩2,961 | ₩2,848 | ₩2,868 | -0.47% | 801.6만 |
|---|
| 2026.03.20 | ₩3,002 | ₩3,028 | ₩2,801 | ₩2,894 | -3.57% | 1154.8만 |
|---|
| 2026.03.19 | ₩3,015 | ₩3,082 | ₩2,827 | ₩3,002 | -0.44% | 781.9만 |
|---|
| 2026.03.18 | ₩3,162 | ₩3,270 | ₩3,082 | ₩3,109 | -1.69% | 668.8만 |
|---|
| 2026.03.17 | ₩3,095 | ₩3,176 | ₩3,069 | ₩3,149 | +1.73% | 610만 |
|---|
| 2026.03.16 | ₩3,149 | ₩3,183 | ₩3,049 | ₩3,095 | -1.70% | 752.9만 |
|---|
| 2026.03.13 | ₩3,203 | ₩3,250 | ₩3,049 | ₩3,095 | -3.35% | 719.9만 |
|---|
| 2026.03.12 | ₩3,179 | ₩3,270 | ₩3,069 | ₩3,136 | -1.35% | 657만 |
|---|
| 2026.03.11 | ₩3,296 | ₩3,444 | ₩3,196 | ₩3,256 | -1.22% | 1013.1만 |
|---|
| 2026.03.10 | ₩3,283 | ₩3,457 | ₩3,232 | ₩3,310 | +0.82% | 814.5만 |
|---|
| 2026.03.09 | ₩3,069 | ₩3,283 | ₩3,002 | ₩3,243 | +5.68% | 838만 |
|---|
| 2026.03.06 | ₩3,216 | ₩3,323 | ₩3,122 | ₩3,162 | -1.67% | 742.6만 |
|---|
| 2026.03.05 | ₩3,323 | ₩3,404 | ₩3,169 | ₩3,243 | -2.42% | 845.7만 |
|---|
| 2026.03.04 | ₩3,323 | ₩3,457 | ₩3,263 | ₩3,390 | +2.02% | 741.3만 |
|---|
| 2026.03.03 | ₩3,350 | ₩3,417 | ₩3,203 | ₩3,229 | -3.60% | 975.1만 |
|---|
| 2026.03.02 | ₩3,189 | ₩3,585 | ₩3,176 | ₩3,471 | +8.82% | 1121.9만 |
|---|
| 2026.02.27 | ₩3,504 | ₩3,538 | ₩3,310 | ₩3,337 | -4.78% | 1583.7만 |
|---|
| 2026.02.26 | ₩3,564 | ₩3,685 | ₩3,497 | ₩3,672 | +3.01% | 1095.5만 |
|---|
| 2026.02.25 | ₩3,497 | ₩3,752 | ₩3,444 | ₩3,578 | +2.30% | 1915.2만 |
|---|
| 2026.02.24 | ₩3,417 | ₩3,511 | ₩3,323 | ₩3,444 | +0.78% | 929.6만 |
|---|
| 2026.02.23 | ₩3,404 | ₩3,538 | ₩3,350 | ₩3,511 | +3.15% | 814.1만 |
|---|
| 2026.02.20 | ₩3,685 | ₩3,759 | ₩3,497 | ₩3,497 | -5.09% | 1397.5만 |
|---|
| 2026.02.19 | ₩3,645 | ₩3,779 | ₩3,578 | ₩3,725 | +2.21% | 1007만 |
|---|
| 2026.02.18 | ₩3,692 | ₩3,859 | ₩3,585 | ₩3,739 | +1.27% | 1080.4만 |
|---|
| 2026.02.17 | ₩3,953 | ₩3,966 | ₩3,618 | ₩3,698 | -6.44% | 2026.9만 |
|---|
| 2026.02.13 | ₩3,886 | ₩4,234 | ₩3,866 | ₩3,993 | +2.76% | 1538.4만 |
|---|
| 2026.02.12 | ₩4,182 | ₩4,208 | ₩3,786 | ₩3,866 | -7.56% | 1780만 |
|---|
| 2026.02.11 | ₩4,596 | ₩4,596 | ₩4,114 | ₩4,208 | -8.45% | 1612.1만 |
|---|
| 2026.02.10 | ₩4,636 | ₩4,717 | ₩4,435 | ₩4,435 | -4.34% | 1326.9만 |
|---|
| 2026.02.09 | ₩4,489 | ₩4,710 | ₩4,395 | ₩4,663 | +3.88% | 1595만 |
|---|
| 2026.02.06 | ₩4,261 | ₩4,623 | ₩4,154 | ₩4,556 | +6.92% | 1911.9만 |
|---|
| 2026.02.05 | ₩4,415 | ₩4,543 | ₩4,047 | ₩4,074 | -7.74% | 2604.7만 |
|---|
| 2026.02.04 | ₩5,012 | ₩5,025 | ₩4,395 | ₩4,636 | -7.49% | 2682.9만 |
|---|
| 2026.02.03 | ₩4,851 | ₩5,005 | ₩4,650 | ₩4,958 | +2.21% | 3253.4만 |
|---|
| 2026.02.02 | ₩4,784 | ₩5,037 | ₩4,623 | ₩4,837 | +1.12% | 3237.8만 |
|---|
| 2026.01.30 | ₩5,199 | ₩5,253 | ₩4,489 | ₩4,797 | -7.73% | 4581.5만 |
|---|
| 2026.01.29 | ₩6,687 | ₩6,754 | ₩5,266 | ₩5,387 | -19.44% | 9809.3만 |
|---|
| 2026.01.28 | ₩6,834 | ₩6,915 | ₩6,244 | ₩6,807 | -0.39% | 1.1억 |
|---|
| 2026.01.27 | ₩5,641 | ₩7,504 | ₩5,427 | ₩7,384 | +30.88% | 1.8억 |
|---|
| 2026.01.26 | ₩5,521 | ₩5,601 | ₩5,092 | ₩5,105 | -7.52% | 2083.6만 |
|---|
| 2026.01.23 | ₩5,869 | ₩5,869 | ₩5,387 | ₩5,534 | -5.71% | 4125.3만 |
|---|
| 2026.01.22 | ₩6,003 | ₩6,499 | ₩5,809 | ₩5,856 | -2.46% | 5558.4만 |
|---|
| 2026.01.21 | ₩5,273 | ₩5,883 | ₩4,998 | ₩5,842 | +10.80% | 6934.3만 |
|---|
| 2026.01.20 | ₩4,931 | ₩5,695 | ₩4,918 | ₩5,172 | +4.89% | 4301.9만 |
|---|
| 2026.01.16 | ₩5,146 | ₩5,454 | ₩4,918 | ₩5,199 | +1.04% | 2891.8만 |
|---|
| 2026.01.15 | ₩5,501 | ₩5,528 | ₩5,052 | ₩5,079 | -7.67% | 2824.2만 |
|---|
| 2026.01.14 | ₩5,172 | ₩5,481 | ₩4,837 | ₩5,467 | +5.70% | 3174.1만 |
|---|
| 2026.01.13 | ₩5,427 | ₩5,628 | ₩5,079 | ₩5,239 | -3.46% | 4305.3만 |
|---|
| 2026.01.12 | ₩5,038 | ₩5,561 | ₩4,797 | ₩5,239 | +3.99% | 2835.2만 |
|---|
| 2026.01.09 | ₩5,266 | ₩5,360 | ₩5,025 | ₩5,079 | -3.56% | 2577.7만 |
|---|
| 2026.01.08 | ₩4,623 | ₩5,387 | ₩4,583 | ₩5,266 | +13.91% | 3538.6만 |
|---|
| 2026.01.07 | ₩4,797 | ₩4,931 | ₩4,556 | ₩4,583 | -4.47% | 2141.9만 |
|---|
| 2026.01.06 | ₩5,132 | ₩5,172 | ₩4,543 | ₩4,837 | -5.74% | 3367.6만 |
|---|
| 2026.01.05 | ₩4,797 | ₩5,213 | ₩4,730 | ₩5,079 | +5.87% | 3296.9만 |
|---|
| 2026.01.02 | ₩4,476 | ₩4,730 | ₩4,328 | ₩4,663 | +4.19% | 2346.8만 |
|---|
| 2025.12.31 | ₩4,127 | ₩4,482 | ₩4,100 | ₩4,328 | +4.87% | 3369.5만 |
|---|
| 2025.12.30 | ₩4,261 | ₩4,288 | ₩4,087 | ₩4,141 | -2.83% | 1678.6만 |
|---|
| 2025.12.29 | ₩4,368 | ₩4,543 | ₩4,248 | ₩4,255 | -2.61% | 1370.9만 |
|---|
| 2025.12.26 | ₩4,837 | ₩4,851 | ₩4,395 | ₩4,502 | -6.93% | 1641.7만 |
|---|
| 2025.12.24 | ₩4,543 | ₩4,904 | ₩4,516 | ₩4,891 | +7.67% | 1463.6만 |
|---|
| 2025.12.23 | ₩4,556 | ₩4,757 | ₩4,476 | ₩4,516 | -0.88% | 1071.3만 |
|---|
| 2025.12.22 | ₩4,878 | ₩4,930 | ₩4,650 | ₩4,663 | -4.40% | 1339.2만 |
|---|
| 2025.12.19 | ₩4,556 | ₩4,811 | ₩4,489 | ₩4,744 | +4.12% | 3207.4만 |
|---|
| 2025.12.18 | ₩4,770 | ₩4,904 | ₩4,543 | ₩4,569 | -4.21% | 1713.2만 |
|---|
| 2025.12.17 | ₩4,851 | ₩5,025 | ₩4,569 | ₩4,596 | -5.25% | 1804.3만 |
|---|
| 2025.12.16 | ₩4,623 | ₩5,132 | ₩4,610 | ₩4,864 | +5.22% | 2094.5만 |
|---|
| 2025.12.15 | ₩5,481 | ₩5,548 | ₩4,636 | ₩4,717 | -13.94% | 2517.6만 |
|---|
| 2025.12.12 | ₩6,231 | ₩6,271 | ₩5,440 | ₩5,521 | -11.40% | 4209.4만 |
|---|
| 2025.12.11 | ₩5,561 | ₩6,298 | ₩5,239 | ₩6,271 | +12.77% | 4143.5만 |
|---|
| 2025.12.10 | ₩5,762 | ₩6,030 | ₩5,514 | ₩5,561 | -3.49% | 2631만 |
|---|
| 2025.12.09 | ₩5,708 | ₩5,990 | ₩5,507 | ₩5,816 | +1.88% | 2446.8만 |
|---|
| 2025.12.08 | ₩6,043 | ₩6,271 | ₩5,548 | ₩5,869 | -2.88% | 3474.6만 |
|---|
| 2025.12.05 | ₩5,990 | ₩6,345 | ₩5,775 | ₩5,976 | -0.22% | 4715.3만 |
|---|
| 2025.12.04 | ₩5,548 | ₩6,472 | ₩5,427 | ₩6,151 | +10.87% | 7975.5만 |
|---|
| 2025.12.03 | ₩5,025 | ₩5,675 | ₩4,650 | ₩5,655 | +12.53% | 8791.1만 |
|---|
| 2025.12.02 | ₩4,529 | ₩4,878 | ₩4,502 | ₩4,770 | +5.33% | 1650.1만 |
|---|
| 2025.12.01 | ₩4,556 | ₩4,770 | ₩4,442 | ₩4,489 | -1.47% | 1067.1만 |
|---|
| 2025.11.28 | ₩4,744 | ₩4,911 | ₩4,636 | ₩4,757 | +0.28% | 890.8만 |
|---|
| 2025.11.26 | ₩4,864 | ₩4,891 | ₩4,623 | ₩4,636 | -4.68% | 1842.4만 |
|---|
| 2025.11.25 | ₩4,409 | ₩4,851 | ₩4,181 | ₩4,797 | +8.81% | 2187.8만 |
|---|
| 2025.11.24 | ₩4,141 | ₩4,422 | ₩4,100 | ₩4,382 | +5.83% | 1764.4만 |
|---|
| 2025.11.21 | ₩4,020 | ₩4,134 | ₩3,765 | ₩4,020 | 0.00% | 2033.4만 |
|---|
| 2025.11.20 | ₩4,663 | ₩4,703 | ₩4,060 | ₩4,074 | -12.64% | 2207만 |
|---|
| 2025.11.19 | ₩4,382 | ₩4,462 | ₩4,141 | ₩4,301 | -1.83% | 2156.1만 |
|---|
| 2025.11.18 | ₩4,087 | ₩4,449 | ₩4,047 | ₩4,342 | +6.23% | 3775.6만 |
|---|
| 2025.11.17 | ₩4,315 | ₩4,449 | ₩4,114 | ₩4,181 | -3.11% | 1351.1만 |
|---|
| 2025.11.14 | ₩4,154 | ₩4,650 | ₩4,142 | ₩4,489 | +8.06% | 1806.9만 |
|---|
| 2025.11.13 | ₩4,596 | ₩4,677 | ₩4,288 | ₩4,368 | -4.96% | 1529.8만 |
|---|
| 2025.11.12 | ₩4,918 | ₩5,099 | ₩4,690 | ₩4,757 | -3.27% | 1554만 |
|---|
| 2025.11.11 | ₩5,012 | ₩5,025 | ₩4,757 | ₩4,864 | -2.94% | 1514.9만 |
|---|
| 2025.11.10 | ₩5,467 | ₩5,507 | ₩4,878 | ₩5,092 | -6.86% | 2192.2만 |
|---|
| 2025.11.07 | ₩4,690 | ₩5,025 | ₩4,556 | ₩5,012 | +6.86% | 2359.2만 |
|---|
| 2025.11.06 | ₩5,373 | ₩5,387 | ₩4,958 | ₩4,985 | -7.23% | 2071.8만 |
|---|
| 2025.11.05 | ₩5,601 | ₩5,613 | ₩5,387 | ₩5,400 | -3.59% | 1567.7만 |
|---|
| 2025.11.04 | ₩5,454 | ₩5,782 | ₩5,333 | ₩5,427 | -0.49% | 2830.1만 |
|---|
| 2025.11.03 | ₩6,445 | ₩6,526 | ₩5,816 | ₩5,950 | -7.69% | 2389.2만 |
|---|
| 2025.10.31 | ₩6,767 | ₩6,941 | ₩6,218 | ₩6,459 | -4.55% | 2007.1만 |
|---|
| 2025.10.30 | ₩6,593 | ₩6,763 | ₩6,265 | ₩6,633 | +0.61% | 1904.6만 |
|---|
| 2025.10.29 | ₩6,968 | ₩7,102 | ₩6,487 | ₩6,794 | -2.50% | 3186.3만 |
|---|
| 2025.10.28 | ₩7,866 | ₩8,281 | ₩7,022 | ₩7,049 | -10.39% | 4952.5만 |
|---|
| 2025.10.27 | ₩8,523 | ₩8,603 | ₩7,853 | ₩7,866 | -7.70% | 3755.2만 |
|---|
| 2025.10.24 | ₩7,410 | ₩8,228 | ₩7,397 | ₩8,147 | +9.95% | 3605.8만 |
|---|
| 2025.10.23 | ₩6,861 | ₩7,424 | ₩6,700 | ₩7,263 | +5.86% | 2700.1만 |
|---|
| 2025.10.22 | ₩7,109 | ₩7,183 | ₩6,285 | ₩6,781 | -4.62% | 4255.2만 |
|---|
| 2025.10.21 | ₩7,357 | ₩8,000 | ₩7,049 | ₩7,544 | +2.55% | 4325.1만 |
|---|
| 2025.10.20 | ₩7,585 | ₩7,677 | ₩7,075 | ₩7,451 | -1.77% | 3952.7만 |
|---|
| 2025.10.17 | ₩7,250 | ₩7,518 | ₩6,982 | ₩7,290 | +0.55% | 3125.3만 |
|---|
| 2025.10.16 | ₩8,389 | ₩8,402 | ₩7,484 | ₩7,598 | -9.42% | 5398.7만 |
|---|
| 2025.10.15 | ₩9,246 | ₩9,380 | ₩7,846 | ₩8,255 | -10.72% | 1억 |
|---|
| 2025.10.14 | ₩8,409 | ₩9,447 | ₩7,946 | ₩9,018 | +7.25% | 1.1억 |
|---|
| 2025.10.13 | ₩8,241 | ₩9,005 | ₩8,013 | ₩8,643 | +4.88% | 5027.7만 |
|---|
| 2025.10.10 | ₩8,710 | ₩9,112 | ₩7,893 | ₩7,933 | -8.92% | 5428.6만 |
|---|