시장 데이터를 불러오는 중
전체 종목
Reservoir Media, Inc.. - Common Stock 과거 주가
Reservoir Media, Inc.. - Common Stock · RSVR · NASDAQ
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Reservoir Media, Inc.. - Common Stock · RSVR · NASDAQ
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,645 | ₩12,846 | ₩12,511 | ₩12,846 | +1.59% | 6.9만 |
| 2026.10.08 | ₩12,979 | ₩13,180 | ₩12,578 | ₩12,578 | -3.09% | 9.8만 |
| 2026.10.07 | ₩12,765 | ₩13,066 | ₩12,765 | ₩12,979 | +1.68% | 2.8만 |
| 2026.10.06 | ₩12,872 | ₩12,912 | ₩12,792 | ₩12,805 | -0.52% | 1.9만 |
| 2026.10.05 | ₩12,712 | ₩13,020 | ₩12,712 | ₩12,779 | +0.53% | 5.3만 |
| 2026.10.02 | ₩12,953 | ₩12,966 | ₩12,016 | ₩12,739 | -1.65% | 4만 |
| 2026.10.01 | ₩12,816 | ₩13,066 | ₩12,615 | ₩12,912 | +0.75% | 4.5만 |
| 2026.09.30 | ₩12,739 | ₩12,939 | ₩12,658 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,685 |
| -0.42% |
| 4.1만 |
| 2026.09.29 | ₩12,772 | ₩12,772 | ₩12,565 | ₩12,712 | -0.47% | 2.9만 |
|---|
| 2026.09.28 | ₩12,444 | ₩12,899 | ₩12,444 | ₩12,779 | +2.69% | 2.8만 |
|---|
| 2026.09.25 | ₩12,631 | ₩12,832 | ₩12,631 | ₩12,698 | +0.53% | 3.5만 |
|---|
| 2026.09.24 | ₩12,725 | ₩12,966 | ₩12,678 | ₩12,698 | -0.21% | 4.3만 |
|---|
| 2026.09.23 | ₩12,805 | ₩12,846 | ₩12,685 | ₩12,792 | -0.10% | 2.6만 |
|---|
| 2026.09.22 | ₩12,899 | ₩12,970 | ₩12,605 | ₩12,805 | -0.73% | 6.1만 |
|---|
| 2026.09.21 | ₩12,444 | ₩12,906 | ₩12,350 | ₩12,819 | +3.01% | 4.7만 |
|---|
| 2026.09.18 | ₩12,404 | ₩12,565 | ₩12,110 | ₩12,538 | +1.08% | 81.7만 |
|---|
| 2026.09.17 | ₩12,752 | ₩12,752 | ₩12,431 | ₩12,498 | -1.99% | 5.8만 |
|---|
| 2026.09.16 | ₩12,484 | ₩12,685 | ₩12,417 | ₩12,645 | +1.29% | 8.1만 |
|---|
| 2026.09.15 | ₩12,524 | ₩12,591 | ₩12,350 | ₩12,511 | -0.11% | 8.2만 |
|---|
| 2026.09.14 | ₩12,698 | ₩12,698 | ₩12,243 | ₩12,524 | -1.37% | 10.4만 |
|---|
| 2026.09.11 | ₩12,645 | ₩12,879 | ₩12,096 | ₩12,672 | +0.21% | 12만 |
|---|
| 2026.09.10 | ₩11,855 | ₩12,076 | ₩11,494 | ₩11,802 | -0.45% | 8.6만 |
|---|
| 2026.09.09 | ₩12,163 | ₩12,591 | ₩11,755 | ₩11,849 | -2.59% | 11.5만 |
|---|
| 2026.09.08 | ₩12,926 | ₩12,926 | ₩11,481 | ₩12,243 | -5.28% | 19.2만 |
|---|
| 2026.09.04 | ₩12,966 | ₩13,180 | ₩12,926 | ₩13,033 | +0.52% | 3만 |
|---|
| 2026.09.03 | ₩13,140 | ₩13,180 | ₩13,033 | ₩13,073 | -0.51% | 2.4만 |
|---|
| 2026.09.02 | ₩12,966 | ₩13,153 | ₩12,926 | ₩13,113 | +1.14% | 3.9만 |
|---|
| 2026.09.01 | ₩13,086 | ₩13,153 | ₩12,779 | ₩12,886 | -1.53% | 4.9만 |
|---|
| 2026.08.31 | ₩12,631 | ₩12,966 | ₩12,631 | ₩12,926 | +2.33% | 3.3만 |
|---|
| 2026.08.28 | ₩12,939 | ₩13,100 | ₩12,859 | ₩12,926 | -0.10% | 3.8만 |
|---|
| 2026.08.27 | ₩13,086 | ₩13,247 | ₩13,020 | ₩13,046 | -0.31% | 2.9만 |
|---|
| 2026.08.26 | ₩13,314 | ₩13,327 | ₩13,040 | ₩13,214 | -0.75% | 3.8만 |
|---|
| 2026.08.25 | ₩13,060 | ₩13,461 | ₩13,060 | ₩13,301 | +1.84% | 1.4만 |
|---|
| 2026.08.24 | ₩13,180 | ₩13,314 | ₩13,113 | ₩13,113 | -0.51% | 2.7만 |
|---|
| 2026.08.21 | ₩13,140 | ₩13,513 | ₩12,672 | ₩13,234 | +0.71% | 2.8만 |
|---|
| 2026.08.20 | ₩13,073 | ₩13,193 | ₩12,939 | ₩13,073 | 0.00% | 3만 |
|---|
| 2026.08.19 | ₩13,234 | ₩13,508 | ₩13,080 | ₩13,220 | -0.10% | 3.8만 |
|---|
| 2026.08.18 | ₩13,153 | ₩13,301 | ₩12,966 | ₩12,966 | -1.42% | 1.8만 |
|---|
| 2026.08.17 | ₩13,207 | ₩13,488 | ₩13,060 | ₩13,113 | -0.71% | 3.6만 |
|---|
| 2026.08.14 | ₩13,461 | ₩13,648 | ₩13,327 | ₩13,327 | -0.99% | 4.8만 |
|---|
| 2026.08.13 | ₩13,113 | ₩13,381 | ₩13,113 | ₩13,314 | +1.53% | 3.9만 |
|---|
| 2026.08.12 | ₩13,301 | ₩13,354 | ₩13,086 | ₩13,113 | -1.41% | 6.8만 |
|---|
| 2026.08.11 | ₩13,327 | ₩13,367 | ₩13,167 | ₩13,247 | -0.60% | 2.5만 |
|---|
| 2026.08.10 | ₩13,474 | ₩13,528 | ₩13,234 | ₩13,314 | -1.19% | 6.2만 |
|---|
| 2026.08.07 | ₩13,769 | ₩13,889 | ₩13,374 | ₩13,541 | -1.65% | 4.3만 |
|---|
| 2026.08.06 | ₩14,117 | ₩14,117 | ₩13,675 | ₩13,769 | -2.46% | 2.5만 |
|---|
| 2026.08.05 | ₩13,394 | ₩13,742 | ₩13,127 | ₩13,722 | +2.45% | 5.2만 |
|---|
| 2026.08.04 | ₩13,408 | ₩14,291 | ₩13,180 | ₩13,461 | +0.40% | 7.5만 |
|---|
| 2026.08.03 | ₩13,702 | ₩14,050 | ₩13,561 | ₩13,608 | -0.68% | 4.3만 |
|---|
| 2026.07.31 | ₩14,371 | ₩14,384 | ₩13,648 | ₩13,702 | -4.66% | 3.1만 |
|---|
| 2026.07.30 | ₩14,679 | ₩14,679 | ₩14,130 | ₩14,411 | -1.82% | 2.8만 |
|---|
| 2026.07.29 | ₩14,853 | ₩14,853 | ₩14,665 | ₩14,786 | -0.45% | 5.2만 |
|---|
| 2026.07.28 | ₩14,491 | ₩15,013 | ₩14,371 | ₩14,853 | +2.49% | 10.7만 |
|---|
| 2026.07.27 | ₩14,237 | ₩14,465 | ₩14,170 | ₩14,371 | +0.94% | 9.8만 |
|---|
| 2026.07.24 | ₩14,077 | ₩14,384 | ₩14,043 | ₩14,224 | +1.05% | 6.7만 |
|---|
| 2026.07.23 | ₩13,582 | ₩14,130 | ₩13,408 | ₩14,050 | +3.45% | 13.7만 |
|---|
| 2026.07.22 | ₩13,662 | ₩13,742 | ₩13,595 | ₩13,729 | +0.49% | 3.4만 |
|---|
| 2026.07.21 | ₩13,501 | ₩13,689 | ₩13,448 | ₩13,675 | +1.29% | 6.7만 |
|---|
| 2026.07.20 | ₩13,809 | ₩13,809 | ₩13,515 | ₩13,582 | -1.65% | 7.9만 |
|---|
| 2026.07.17 | ₩13,635 | ₩13,755 | ₩13,622 | ₩13,675 | +0.29% | 5만 |
|---|
| 2026.07.16 | ₩13,715 | ₩13,796 | ₩13,635 | ₩13,635 | -0.59% | 3.4만 |
|---|
| 2026.07.15 | ₩13,715 | ₩13,742 | ₩13,528 | ₩13,702 | -0.10% | 8.2만 |
|---|
| 2026.07.14 | ₩13,515 | ₩13,702 | ₩13,515 | ₩13,582 | +0.50% | 4.4만 |
|---|
| 2026.07.13 | ₩13,675 | ₩13,702 | ₩13,394 | ₩13,541 | -0.98% | 4.6만 |
|---|
| 2026.07.10 | ₩13,689 | ₩13,689 | ₩13,575 | ₩13,648 | -0.29% | 2.8만 |
|---|
| 2026.07.09 | ₩13,622 | ₩13,715 | ₩13,561 | ₩13,635 | +0.10% | 1.4만 |
|---|
| 2026.07.08 | ₩13,555 | ₩13,749 | ₩13,381 | ₩13,622 | +0.49% | 5만 |
|---|
| 2026.07.07 | ₩13,582 | ₩14,036 | ₩13,541 | ₩13,608 | +0.20% | 4.8만 |
|---|
| 2026.07.06 | ₩13,608 | ₩13,648 | ₩13,461 | ₩13,474 | -0.98% | 2.9만 |
|---|
| 2026.07.02 | ₩13,809 | ₩13,836 | ₩13,394 | ₩13,648 | -1.16% | 3.4만 |
|---|
| 2026.07.01 | ₩13,515 | ₩13,809 | ₩13,421 | ₩13,796 | +2.08% | 5.3만 |
|---|
| 2026.06.30 | ₩13,648 | ₩13,836 | ₩13,234 | ₩13,234 | -3.04% | 15.4만 |
|---|
| 2026.06.29 | ₩13,501 | ₩14,043 | ₩13,474 | ₩13,648 | +1.09% | 4.1만 |
|---|
| 2026.06.26 | ₩13,582 | ₩13,769 | ₩13,394 | ₩13,448 | -0.99% | 23.4만 |
|---|
| 2026.06.25 | ₩13,675 | ₩13,695 | ₩13,461 | ₩13,488 | -1.37% | 2.7만 |
|---|
| 2026.06.24 | ₩13,608 | ₩13,722 | ₩13,582 | ₩13,662 | +0.39% | 3.1만 |
|---|
| 2026.06.23 | ₩13,635 | ₩13,729 | ₩13,515 | ₩13,662 | +0.20% | 2.5만 |
|---|
| 2026.06.22 | ₩13,582 | ₩13,689 | ₩13,515 | ₩13,582 | 0.00% | 4.9만 |
|---|
| 2026.06.18 | ₩13,742 | ₩13,742 | ₩13,587 | ₩13,648 | -0.68% | 9만 |
|---|
| 2026.06.17 | ₩13,555 | ₩13,742 | ₩13,555 | ₩13,648 | +0.69% | 4.1만 |
|---|
| 2026.06.16 | ₩13,528 | ₩13,729 | ₩13,515 | ₩13,662 | +0.99% | 5.5만 |
|---|
| 2026.06.15 | ₩13,608 | ₩13,822 | ₩13,541 | ₩13,662 | +0.39% | 7.3만 |
|---|
| 2026.06.12 | ₩13,755 | ₩13,836 | ₩13,454 | ₩13,715 | -0.29% | 3.6만 |
|---|
| 2026.06.11 | ₩14,144 | ₩14,144 | ₩13,608 | ₩13,729 | -2.93% | 4.6만 |
|---|
| 2026.06.10 | ₩13,715 | ₩14,090 | ₩13,642 | ₩14,036 | +2.34% | 5.5만 |
|---|
| 2026.06.09 | ₩13,595 | ₩13,929 | ₩13,568 | ₩13,622 | +0.20% | 6.2만 |
|---|
| 2026.06.08 | ₩13,809 | ₩13,929 | ₩13,575 | ₩13,595 | -1.55% | 2.9만 |
|---|
| 2026.06.05 | ₩14,050 | ₩14,164 | ₩13,639 | ₩13,809 | -1.71% | 3만 |
|---|
| 2026.06.04 | ₩13,582 | ₩13,856 | ₩13,582 | ₩13,689 | +0.79% | 6만 |
|---|
| 2026.06.03 | ₩13,541 | ₩13,802 | ₩13,280 | ₩13,568 | +0.20% | 11.2만 |
|---|
| 2026.06.02 | ₩13,568 | ₩13,655 | ₩13,353 | ₩13,541 | -0.20% | 5.3만 |
|---|
| 2026.06.01 | ₩13,809 | ₩13,903 | ₩13,508 | ₩13,715 | -0.68% | 12.1만 |
|---|
| 2026.05.29 | ₩13,582 | ₩13,916 | ₩13,367 | ₩13,809 | +1.67% | 10.5만 |
|---|
| 2026.05.28 | ₩14,665 | ₩17,917 | ₩13,374 | ₩13,582 | -7.39% | 20.9만 |
|---|
| 2026.05.27 | ₩13,996 | ₩14,103 | ₩13,140 | ₩13,916 | -0.57% | 7.3만 |
|---|
| 2026.05.26 | ₩13,648 | ₩14,036 | ₩13,648 | ₩14,010 | +2.65% | 18.3만 |
|---|
| 2026.05.22 | ₩13,662 | ₩13,769 | ₩13,608 | ₩13,648 | -0.10% | 8.3만 |
|---|
| 2026.05.21 | ₩13,595 | ₩13,702 | ₩13,474 | ₩13,648 | +0.39% | 4만 |
|---|
| 2026.05.20 | ₩13,501 | ₩13,622 | ₩13,501 | ₩13,595 | +0.69% | 3.1만 |
|---|
| 2026.05.19 | ₩13,555 | ₩13,689 | ₩13,073 | ₩13,528 | -0.20% | 3.2만 |
|---|
| 2026.05.18 | ₩13,782 | ₩13,869 | ₩13,575 | ₩13,595 | -1.36% | 6만 |
|---|
| 2026.05.15 | ₩13,528 | ₩13,682 | ₩13,127 | ₩13,528 | 0.00% | 3.3만 |
|---|
| 2026.05.14 | ₩13,622 | ₩13,956 | ₩13,461 | ₩13,622 | 0.00% | 12.1만 |
|---|
| 2026.05.13 | ₩13,515 | ₩13,682 | ₩13,367 | ₩13,595 | +0.59% | 3.3만 |
|---|
| 2026.05.12 | ₩13,314 | ₩13,461 | ₩13,060 | ₩13,448 | +1.01% | 5.5만 |
|---|
| 2026.05.11 | ₩13,635 | ₩13,635 | ₩13,220 | ₩13,314 | -2.36% | 3.5만 |
|---|
| 2026.05.08 | ₩13,595 | ₩13,715 | ₩13,421 | ₩13,635 | +0.30% | 2.4만 |
|---|
| 2026.05.07 | ₩13,715 | ₩13,742 | ₩13,528 | ₩13,622 | -0.68% | 4.9만 |
|---|
| 2026.05.06 | ₩13,468 | ₩13,715 | ₩13,468 | ₩13,648 | +1.34% | 7.3만 |
|---|
| 2026.05.05 | ₩13,394 | ₩13,541 | ₩13,325 | ₩13,448 | +0.40% | 2.1만 |
|---|
| 2026.05.04 | ₩13,408 | ₩13,698 | ₩13,301 | ₩13,394 | -0.10% | 6.3만 |
|---|
| 2026.05.01 | ₩13,408 | ₩13,568 | ₩13,167 | ₩13,474 | +0.50% | 4.5만 |
|---|
| 2026.04.30 | ₩13,127 | ₩13,501 | ₩12,739 | ₩13,461 | +2.55% | 15.4만 |
|---|
| 2026.04.29 | ₩13,301 | ₩13,301 | ₩13,033 | ₩13,127 | -1.31% | 7.1만 |
|---|
| 2026.04.28 | ₩13,541 | ₩13,622 | ₩13,354 | ₩13,448 | -0.69% | 4.2만 |
|---|
| 2026.04.27 | ₩13,501 | ₩13,715 | ₩12,979 | ₩13,541 | +0.30% | 10.8만 |
|---|
| 2026.04.24 | ₩13,448 | ₩13,582 | ₩13,254 | ₩13,555 | +0.80% | 9.7만 |
|---|
| 2026.04.23 | ₩13,568 | ₩13,582 | ₩13,274 | ₩13,568 | 0.00% | 6.3만 |
|---|
| 2026.04.22 | ₩13,381 | ₩13,582 | ₩13,347 | ₩13,582 | +1.50% | 13.9만 |
|---|
| 2026.04.21 | ₩13,367 | ₩13,448 | ₩13,234 | ₩13,394 | +0.20% | 4.9만 |
|---|
| 2026.04.20 | ₩13,367 | ₩13,635 | ₩13,140 | ₩13,434 | +0.50% | 7.1만 |
|---|
| 2026.04.17 | ₩13,314 | ₩13,648 | ₩13,086 | ₩13,381 | +0.50% | 9.2만 |
|---|
| 2026.04.16 | ₩13,220 | ₩13,341 | ₩13,020 | ₩13,260 | +0.30% | 6만 |
|---|
| 2026.04.15 | ₩13,180 | ₩13,448 | ₩13,180 | ₩13,314 | +1.02% | 4.6만 |
|---|
| 2026.04.14 | ₩13,381 | ₩13,454 | ₩13,180 | ₩13,301 | -0.60% | 5.1만 |
|---|
| 2026.04.13 | ₩13,448 | ₩13,642 | ₩12,993 | ₩13,448 | 0.00% | 6만 |
|---|
| 2026.04.10 | ₩13,555 | ₩13,635 | ₩13,322 | ₩13,448 | -0.79% | 6.1만 |
|---|
| 2026.04.09 | ₩13,086 | ₩13,715 | ₩13,020 | ₩13,689 | +4.60% | 14.1만 |
|---|
| 2026.04.08 | ₩13,140 | ₩13,220 | ₩12,926 | ₩13,220 | +0.61% | 9.4만 |
|---|
| 2026.04.07 | ₩12,805 | ₩13,033 | ₩12,781 | ₩12,899 | +0.73% | 7.9만 |
|---|
| 2026.04.06 | ₩12,859 | ₩12,993 | ₩12,759 | ₩12,912 | +0.42% | 4.3만 |
|---|
| 2026.04.02 | ₩12,832 | ₩13,314 | ₩12,658 | ₩12,926 | +0.73% | 6.6만 |
|---|
| 2026.04.01 | ₩13,033 | ₩13,153 | ₩12,846 | ₩12,912 | -0.92% | 7.1만 |
|---|
| 2026.03.31 | ₩12,819 | ₩13,207 | ₩12,718 | ₩13,100 | +2.19% | 20.4만 |
|---|
| 2026.03.30 | ₩12,511 | ₩12,846 | ₩12,364 | ₩12,712 | +1.60% | 10.9만 |
|---|
| 2026.03.27 | ₩12,270 | ₩12,531 | ₩12,190 | ₩12,417 | +1.20% | 7.2만 |
|---|
| 2026.03.26 | ₩12,337 | ₩12,558 | ₩12,270 | ₩12,337 | 0.00% | 4.6만 |
|---|
| 2026.03.25 | ₩12,511 | ₩12,605 | ₩12,321 | ₩12,431 | -0.64% | 5.6만 |
|---|
| 2026.03.24 | ₩12,471 | ₩12,511 | ₩12,297 | ₩12,431 | -0.32% | 6.3만 |
|---|
| 2026.03.23 | ₩12,645 | ₩13,193 | ₩12,524 | ₩12,565 | -0.63% | 6만 |
|---|
| 2026.03.20 | ₩12,672 | ₩12,672 | ₩12,324 | ₩12,538 | -1.06% | 30.6만 |
|---|
| 2026.03.19 | ₩12,498 | ₩12,759 | ₩12,498 | ₩12,618 | +0.96% | 8.3만 |
|---|
| 2026.03.18 | ₩12,872 | ₩12,886 | ₩12,551 | ₩12,631 | -1.87% | 11.6만 |
|---|
| 2026.03.17 | ₩13,274 | ₩13,327 | ₩12,926 | ₩12,966 | -2.32% | 10.7만 |
|---|
| 2026.03.16 | ₩13,314 | ₩13,595 | ₩13,193 | ₩13,207 | -0.80% | 8.6만 |
|---|
| 2026.03.13 | ₩13,100 | ₩13,187 | ₩13,020 | ₩13,167 | +0.51% | 9.1만 |
|---|
| 2026.03.12 | ₩13,006 | ₩13,207 | ₩12,993 | ₩13,100 | +0.72% | 11.9만 |
|---|
| 2026.03.11 | ₩13,060 | ₩13,227 | ₩12,993 | ₩13,153 | +0.72% | 9만 |
|---|
| 2026.03.10 | ₩13,180 | ₩13,327 | ₩13,086 | ₩13,180 | 0.00% | 23.7만 |
|---|
| 2026.03.09 | ₩13,220 | ₩13,434 | ₩13,180 | ₩13,180 | -0.30% | 15.5만 |
|---|
| 2026.03.06 | ₩13,086 | ₩13,387 | ₩13,086 | ₩13,381 | +2.25% | 10만 |
|---|
| 2026.03.05 | ₩13,234 | ₩13,648 | ₩13,180 | ₩13,327 | +0.71% | 16만 |
|---|
| 2026.03.04 | ₩13,501 | ₩13,809 | ₩12,551 | ₩13,046 | -3.37% | 55만 |
|---|
| 2026.03.03 | ₩11,962 | ₩12,297 | ₩11,962 | ₩12,043 | +0.67% | 11.5만 |
|---|
| 2026.03.02 | ₩11,949 | ₩12,297 | ₩11,842 | ₩12,190 | +2.02% | 8.5만 |
|---|
| 2026.02.27 | ₩11,882 | ₩12,243 | ₩11,869 | ₩12,003 | +1.01% | 29.5만 |
|---|
| 2026.02.26 | ₩11,708 | ₩12,190 | ₩11,133 | ₩11,962 | +2.17% | 59.8만 |
|---|
| 2026.02.25 | ₩10,076 | ₩10,196 | ₩10,009 | ₩10,143 | +0.66% | 4.7만 |
|---|
| 2026.02.24 | ₩10,036 | ₩10,156 | ₩10,009 | ₩10,022 | -0.13% | 2.1만 |
|---|
| 2026.02.23 | ₩10,169 | ₩10,169 | ₩9,955 | ₩10,009 | -1.58% | 6.2만 |
|---|
| 2026.02.20 | ₩10,317 | ₩10,384 | ₩10,196 | ₩10,223 | -0.91% | 7.1만 |
|---|
| 2026.02.19 | ₩10,290 | ₩10,363 | ₩10,183 | ₩10,317 | +0.26% | 3.3만 |
|---|
| 2026.02.18 | ₩10,317 | ₩10,410 | ₩10,276 | ₩10,330 | +0.13% | 3만 |
|---|
| 2026.02.17 | ₩10,350 | ₩10,350 | ₩10,216 | ₩10,317 | -0.32% | 3.1만 |
|---|
| 2026.02.13 | ₩10,156 | ₩10,330 | ₩10,149 | ₩10,236 | +0.79% | 1.9만 |
|---|
| 2026.02.12 | ₩10,424 | ₩10,424 | ₩10,036 | ₩10,156 | -2.57% | 3.7만 |
|---|
| 2026.02.11 | ₩10,357 | ₩10,397 | ₩10,290 | ₩10,330 | -0.26% | 2.7만 |
|---|
| 2026.02.10 | ₩10,196 | ₩10,424 | ₩10,196 | ₩10,317 | +1.18% | 7.4만 |
|---|
| 2026.02.09 | ₩10,089 | ₩10,210 | ₩10,036 | ₩10,156 | +0.66% | 3.1만 |
|---|
| 2026.02.06 | ₩10,036 | ₩10,129 | ₩10,009 | ₩10,089 | +0.53% | 3.7만 |
|---|
| 2026.02.05 | ₩10,036 | ₩10,103 | ₩9,955 | ₩9,982 | -0.53% | 4.9만 |
|---|
| 2026.02.04 | ₩9,755 | ₩10,196 | ₩9,755 | ₩10,022 | +2.74% | 6.9만 |
|---|
| 2026.02.03 | ₩9,888 | ₩9,942 | ₩9,567 | ₩9,661 | -2.30% | 5.6만 |
|---|
| 2026.02.02 | ₩10,103 | ₩10,169 | ₩9,808 | ₩9,929 | -1.72% | 9.5만 |
|---|
| 2026.01.30 | ₩9,902 | ₩10,156 | ₩9,902 | ₩10,103 | +2.03% | 20.6만 |
|---|
| 2026.01.29 | ₩9,875 | ₩10,022 | ₩9,721 | ₩9,982 | +1.08% | 4.6만 |
|---|
| 2026.01.28 | ₩9,902 | ₩9,929 | ₩9,781 | ₩9,822 | -0.81% | 5.3만 |
|---|
| 2026.01.27 | ₩9,929 | ₩10,089 | ₩9,875 | ₩9,888 | -0.40% | 5.4만 |
|---|
| 2026.01.26 | ₩9,942 | ₩10,103 | ₩9,942 | ₩9,969 | +0.27% | 3.7만 |
|---|
| 2026.01.23 | ₩10,076 | ₩10,103 | ₩9,915 | ₩9,942 | -1.33% | 3.3만 |
|---|
| 2026.01.22 | ₩10,062 | ₩10,290 | ₩9,938 | ₩10,116 | +0.53% | 6.6만 |
|---|
| 2026.01.21 | ₩9,708 | ₩10,103 | ₩9,708 | ₩10,049 | +3.51% | 7만 |
|---|
| 2026.01.20 | ₩9,929 | ₩10,025 | ₩9,607 | ₩9,714 | -2.16% | 12.6만 |
|---|
| 2026.01.16 | ₩10,089 | ₩10,089 | ₩9,955 | ₩10,022 | -0.66% | 9.6만 |
|---|
| 2026.01.15 | ₩10,156 | ₩10,169 | ₩10,089 | ₩10,116 | -0.40% | 3.1만 |
|---|
| 2026.01.14 | ₩9,955 | ₩10,022 | ₩9,929 | ₩10,022 | +0.67% | 2.7만 |
|---|
| 2026.01.13 | ₩10,022 | ₩10,036 | ₩9,955 | ₩9,955 | -0.67% | 7.4만 |
|---|
| 2026.01.12 | ₩9,835 | ₩10,156 | ₩9,835 | ₩10,036 | +2.04% | 3.1만 |
|---|
| 2026.01.09 | ₩9,902 | ₩10,009 | ₩9,835 | ₩9,875 | -0.27% | 6.7만 |
|---|
| 2026.01.08 | ₩9,822 | ₩9,902 | ₩9,822 | ₩9,848 | +0.27% | 3.7만 |
|---|
| 2026.01.07 | ₩9,848 | ₩9,888 | ₩9,808 | ₩9,835 | -0.14% | 5만 |
|---|
| 2026.01.06 | ₩9,942 | ₩9,982 | ₩9,815 | ₩9,875 | -0.67% | 6.1만 |
|---|
| 2026.01.05 | ₩9,969 | ₩10,143 | ₩9,969 | ₩9,969 | 0.00% | 2.2만 |
|---|
| 2026.01.02 | ₩10,143 | ₩10,143 | ₩9,915 | ₩10,009 | -1.32% | 6.3만 |
|---|
| 2025.12.31 | ₩10,069 | ₩10,129 | ₩9,962 | ₩10,129 | +0.60% | 7.2만 |
|---|
| 2025.12.30 | ₩9,955 | ₩10,103 | ₩9,942 | ₩10,036 | +0.81% | 12만 |
|---|
| 2025.12.29 | ₩10,009 | ₩10,076 | ₩9,969 | ₩9,995 | -0.13% | 5.2만 |
|---|
| 2025.12.26 | ₩10,009 | ₩10,042 | ₩9,949 | ₩10,036 | +0.27% | 2.2만 |
|---|
| 2025.12.24 | ₩10,049 | ₩10,149 | ₩9,995 | ₩10,009 | -0.40% | 2.5만 |
|---|
| 2025.12.23 | ₩10,022 | ₩10,136 | ₩9,955 | ₩10,049 | +0.27% | 8.6만 |
|---|
| 2025.12.22 | ₩9,995 | ₩10,149 | ₩9,995 | ₩10,036 | +0.40% | 8.3만 |
|---|
| 2025.12.19 | ₩10,009 | ₩10,129 | ₩9,942 | ₩10,022 | +0.13% | 11.3만 |
|---|
| 2025.12.18 | ₩10,036 | ₩10,109 | ₩10,009 | ₩10,036 | 0.00% | 7만 |
|---|
| 2025.12.17 | ₩9,969 | ₩10,143 | ₩9,955 | ₩10,022 | +0.54% | 11.8만 |
|---|
| 2025.12.16 | ₩10,036 | ₩10,036 | ₩9,969 | ₩10,009 | -0.27% | 4.4만 |
|---|
| 2025.12.15 | ₩10,196 | ₩10,263 | ₩10,009 | ₩10,009 | -1.84% | 5.3만 |
|---|
| 2025.12.12 | ₩10,183 | ₩10,216 | ₩10,100 | ₩10,183 | 0.00% | 5.5만 |
|---|
| 2025.12.11 | ₩10,183 | ₩10,223 | ₩10,076 | ₩10,116 | -0.66% | 6.3만 |
|---|
| 2025.12.10 | ₩9,975 | ₩10,196 | ₩9,975 | ₩10,143 | +1.68% | 13.7만 |
|---|
| 2025.12.09 | ₩9,862 | ₩10,062 | ₩9,714 | ₩10,036 | +1.76% | 15.9만 |
|---|
| 2025.12.08 | ₩9,942 | ₩10,036 | ₩9,808 | ₩9,822 | -1.21% | 2.8만 |
|---|
| 2025.12.05 | ₩10,169 | ₩10,169 | ₩9,915 | ₩9,942 | -2.24% | 2.6만 |
|---|
| 2025.12.04 | ₩10,062 | ₩10,183 | ₩10,036 | ₩10,076 | +0.13% | 2.7만 |
|---|
| 2025.12.03 | ₩10,036 | ₩10,116 | ₩9,995 | ₩10,089 | +0.53% | 4.6만 |
|---|
| 2025.12.02 | ₩10,156 | ₩10,156 | ₩9,708 | ₩10,022 | -1.32% | 15만 |
|---|
| 2025.12.01 | ₩10,129 | ₩10,303 | ₩9,955 | ₩9,955 | -1.72% | 12.8만 |
|---|
| 2025.11.28 | ₩9,995 | ₩10,250 | ₩9,902 | ₩10,196 | +2.01% | 6.3만 |
|---|
| 2025.11.26 | ₩9,822 | ₩9,982 | ₩9,822 | ₩9,982 | +1.63% | 9.3만 |
|---|
| 2025.11.25 | ₩9,741 | ₩10,022 | ₩9,661 | ₩9,888 | +1.51% | 3.8만 |
|---|
| 2025.11.24 | ₩9,822 | ₩9,848 | ₩9,621 | ₩9,674 | -1.50% | 3.1만 |
|---|
| 2025.11.21 | ₩9,661 | ₩9,902 | ₩9,661 | ₩9,768 | +1.11% | 9.4만 |
|---|
| 2025.11.20 | ₩10,049 | ₩10,049 | ₩9,627 | ₩9,661 | -3.86% | 4.5만 |
|---|
| 2025.11.19 | ₩9,902 | ₩10,009 | ₩9,848 | ₩9,929 | +0.27% | 12.5만 |
|---|
| 2025.11.18 | ₩9,888 | ₩10,096 | ₩9,755 | ₩9,902 | +0.14% | 11.7만 |
|---|
| 2025.11.17 | ₩9,514 | ₩9,781 | ₩9,514 | ₩9,714 | +2.11% | 9.7만 |
|---|
| 2025.11.14 | ₩9,634 | ₩9,768 | ₩9,460 | ₩9,714 | +0.83% | 10.8만 |
|---|
| 2025.11.13 | ₩9,755 | ₩9,768 | ₩9,634 | ₩9,661 | -0.96% | 6.9만 |
|---|
| 2025.11.12 | ₩10,076 | ₩10,076 | ₩9,701 | ₩9,755 | -3.19% | 5.5만 |
|---|
| 2025.11.11 | ₩9,781 | ₩9,862 | ₩9,688 | ₩9,768 | -0.14% | 3.8만 |
|---|
| 2025.11.10 | ₩9,875 | ₩10,022 | ₩9,714 | ₩9,755 | -1.22% | 4.4만 |
|---|
| 2025.11.07 | ₩9,835 | ₩9,917 | ₩9,634 | ₩9,862 | +0.27% | 5.6만 |
|---|
| 2025.11.06 | ₩9,888 | ₩9,908 | ₩9,701 | ₩9,808 | -0.81% | 5.2만 |
|---|
| 2025.11.05 | ₩9,949 | ₩10,127 | ₩9,949 | ₩10,036 | +0.87% | 4.8만 |
|---|
| 2025.11.04 | ₩9,768 | ₩9,955 | ₩9,741 | ₩9,915 | +1.51% | 3.6만 |
|---|
| 2025.11.03 | ₩10,236 | ₩10,236 | ₩9,768 | ₩9,875 | -3.53% | 4.5만 |
|---|
| 2025.10.31 | ₩9,661 | ₩10,450 | ₩9,634 | ₩10,169 | +5.26% | 12.3만 |
|---|
| 2025.10.30 | ₩9,781 | ₩9,995 | ₩9,714 | ₩9,714 | -0.68% | 2.4만 |
|---|
| 2025.10.29 | ₩9,781 | ₩9,915 | ₩9,661 | ₩9,822 | +0.41% | 6.5만 |
|---|
| 2025.10.28 | ₩9,835 | ₩9,848 | ₩9,634 | ₩9,795 | -0.41% | 7.6만 |
|---|
| 2025.10.27 | ₩9,995 | ₩10,034 | ₩9,741 | ₩9,741 | -2.54% | 6.1만 |
|---|
| 2025.10.24 | ₩10,036 | ₩10,116 | ₩9,933 | ₩9,995 | -0.40% | 8.1만 |
|---|
| 2025.10.23 | ₩10,250 | ₩10,263 | ₩10,009 | ₩10,036 | -2.09% | 16만 |
|---|
| 2025.10.22 | ₩10,210 | ₩10,317 | ₩10,036 | ₩10,290 | +0.79% | 10만 |
|---|
| 2025.10.21 | ₩10,082 | ₩10,263 | ₩10,022 | ₩10,263 | +1.79% | 6.7만 |
|---|
| 2025.10.20 | ₩10,076 | ₩10,250 | ₩10,062 | ₩10,183 | +1.06% | 5.9만 |
|---|
| 2025.10.17 | ₩10,143 | ₩10,210 | ₩10,016 | ₩10,062 | -0.79% | 8.1만 |
|---|
| 2025.10.16 | ₩10,330 | ₩10,330 | ₩10,169 | ₩10,263 | -0.65% | 3.5만 |
|---|
| 2025.10.15 | ₩10,303 | ₩10,377 | ₩10,250 | ₩10,303 | 0.00% | 1.7만 |
|---|
| 2025.10.14 | ₩10,169 | ₩10,377 | ₩10,169 | ₩10,290 | +1.18% | 2.5만 |
|---|
| 2025.10.13 | ₩10,223 | ₩10,343 | ₩10,223 | ₩10,290 | +0.65% | 2.4만 |
|---|
| 2025.10.10 | ₩10,263 | ₩10,521 | ₩10,156 | ₩10,169 | -0.91% | 6만 |
|---|