시장 데이터를 불러오는 중
전체 종목
RTB Digital, Inc. - Common Stock 과거 주가
RTB Digital, Inc. - Common Stock · RTB · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
RTB Digital, Inc. - Common Stock · RTB · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,414 | ₩11,776 | ₩10,743 | ₩10,931 | -4.23% | 3.5만 |
| 2026.10.08 | ₩11,307 | ₩11,629 | ₩10,877 | ₩11,213 | -0.83% | 4.6만 |
| 2026.10.07 | ₩11,629 | ₩12,608 | ₩11,146 | ₩11,307 | -2.77% | 4.2만 |
| 2026.10.06 | ₩11,977 | ₩12,313 | ₩11,508 | ₩11,709 | -2.24% | 2.8만 |
| 2026.10.05 | ₩12,514 | ₩13,251 | ₩11,830 | ₩11,924 | -4.72% | 5.2만 |
| 2026.10.02 | ₩11,360 | ₩12,581 | ₩10,743 | ₩12,420 | +9.33% | 5.3만 |
| 2026.10.01 | ₩12,018 | ₩12,246 | ₩10,730 | ₩11,360 | -5.47% | 5.1만 |
| 2026.09.30 | ₩12,648 | ₩12,715 | ₩11,883 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,883 |
| -6.04% |
| 3.7만 |
| 2026.09.29 | ₩12,648 | ₩12,930 | ₩12,152 | ₩12,648 | 0.00% | 9.4만 |
|---|
| 2026.09.28 | ₩13,721 | ₩13,775 | ₩12,406 | ₩12,554 | -8.50% | 4.7만 |
|---|
| 2026.09.25 | ₩13,842 | ₩14,754 | ₩13,198 | ₩13,775 | -0.48% | 8.6만 |
|---|
| 2026.09.24 | ₩13,117 | ₩15,076 | ₩13,117 | ₩13,842 | +5.52% | 8.1만 |
|---|
| 2026.09.23 | ₩13,748 | ₩14,499 | ₩12,862 | ₩13,198 | -4.00% | 16.5만 |
|---|
| 2026.09.22 | ₩11,320 | ₩13,399 | ₩11,320 | ₩12,809 | +13.15% | 18.6만 |
|---|
| 2026.09.21 | ₩10,730 | ₩11,535 | ₩9,402 | ₩11,320 | +5.50% | 15.1만 |
|---|
| 2026.09.18 | ₩11,374 | ₩11,642 | ₩9,778 | ₩10,757 | -5.42% | 54.2만 |
|---|
| 2026.09.17 | ₩15,156 | ₩15,290 | ₩11,092 | ₩11,655 | -23.10% | 84.7만 |
|---|
| 2026.09.16 | ₩9,737 | ₩12,326 | ₩9,134 | ₩11,924 | +22.45% | 34.1만 |
|---|
| 2026.09.15 | ₩9,483 | ₩10,690 | ₩9,161 | ₩9,737 | +2.69% | 9만 |
|---|
| 2026.09.14 | ₩10,234 | ₩11,333 | ₩9,268 | ₩9,536 | -6.82% | 7.2만 |
|---|
| 2026.09.11 | ₩10,931 | ₩11,038 | ₩9,697 | ₩10,395 | -4.91% | 9.8만 |
|---|
| 2026.09.10 | ₩10,998 | ₩12,031 | ₩10,059 | ₩11,025 | +0.24% | 9.6만 |
|---|
| 2026.09.09 | ₩12,353 | ₩13,345 | ₩9,630 | ₩11,012 | -10.86% | 13.7만 |
|---|
| 2026.09.08 | ₩15,250 | ₩15,250 | ₩9,416 | ₩11,924 | -21.81% | 29.9만 |
|---|
| 2026.09.04 | ₩15,183 | ₩15,625 | ₩14,660 | ₩15,344 | +1.06% | 21.2만 |
|---|
| 2026.09.03 | ₩16,242 | ₩16,672 | ₩14,995 | ₩15,183 | -6.52% | 4.3만 |
|---|
| 2026.09.02 | ₩16,779 | ₩16,886 | ₩16,149 | ₩16,296 | -2.88% | 12.1만 |
|---|
| 2026.09.01 | ₩17,852 | ₩18,885 | ₩16,551 | ₩16,658 | -6.69% | 3.9만 |
|---|
| 2026.08.31 | ₩17,423 | ₩19,300 | ₩16,511 | ₩18,067 | +3.70% | 3.9만 |
|---|
| 2026.08.28 | ₩17,557 | ₩18,415 | ₩16,833 | ₩17,423 | -0.76% | 3.3만 |
|---|
| 2026.08.27 | ₩16,779 | ₩18,630 | ₩16,457 | ₩17,356 | +3.44% | 4.5만 |
|---|
| 2026.08.26 | ₩16,994 | ₩18,308 | ₩16,095 | ₩16,779 | -1.26% | 4.6만 |
|---|
| 2026.08.25 | ₩16,524 | ₩18,134 | ₩16,524 | ₩16,994 | +2.84% | 3.6만 |
|---|
| 2026.08.24 | ₩18,201 | ₩19,461 | ₩16,497 | ₩16,511 | -9.29% | 5만 |
|---|
| 2026.08.21 | ₩19,180 | ₩20,119 | ₩17,678 | ₩18,227 | -4.97% | 5.7만 |
|---|
| 2026.08.20 | ₩17,865 | ₩19,984 | ₩17,865 | ₩19,086 | +6.83% | 5.9만 |
|---|
| 2026.08.19 | ₩22,144 | ₩22,144 | ₩14,096 | ₩17,865 | -19.32% | 27.4만 |
|---|
| 2026.08.18 | ₩22,667 | ₩22,801 | ₩21,393 | ₩21,768 | -3.96% | 3.6만 |
|---|
| 2026.08.17 | ₩23,673 | ₩24,813 | ₩22,399 | ₩22,667 | -4.25% | 4.8만 |
|---|
| 2026.08.14 | ₩22,949 | ₩23,512 | ₩22,439 | ₩23,324 | +1.64% | 2.3만 |
|---|
| 2026.08.13 | ₩23,203 | ₩23,740 | ₩22,439 | ₩23,203 | 0.00% | 6.5만 |
|---|
| 2026.08.12 | ₩23,203 | ₩23,941 | ₩22,130 | ₩22,291 | -3.93% | 3.3만 |
|---|
| 2026.08.11 | ₩23,110 | ₩23,472 | ₩22,130 | ₩22,855 | -1.10% | 3.2만 |
|---|
| 2026.08.10 | ₩22,747 | ₩23,753 | ₩20,508 | ₩22,452 | -1.30% | 2.2만 |
|---|
| 2026.08.07 | ₩20,964 | ₩23,646 | ₩18,871 | ₩22,801 | +8.77% | 3.3만 |
|---|
| 2026.08.06 | ₩22,801 | ₩23,190 | ₩20,843 | ₩21,339 | -6.41% | 5.7만 |
|---|
| 2026.08.05 | ₩21,862 | ₩23,284 | ₩20,789 | ₩22,654 | +3.62% | 3.4만 |
|---|
| 2026.08.04 | ₩20,776 | ₩23,472 | ₩19,448 | ₩22,426 | +7.94% | 9만 |
|---|
| 2026.08.03 | ₩21,071 | ₩22,519 | ₩20,655 | ₩20,803 | -1.27% | 2.8만 |
|---|
| 2026.07.31 | ₩21,795 | ₩22,694 | ₩20,856 | ₩21,057 | -3.38% | 4.1만 |
|---|
| 2026.07.30 | ₩22,640 | ₩23,338 | ₩20,709 | ₩22,224 | -1.84% | 8만 |
|---|
| 2026.07.29 | ₩26,825 | ₩26,825 | ₩20,977 | ₩22,627 | -15.65% | 19.8만 |
|---|
| 2026.07.28 | ₩23,472 | ₩25,484 | ₩21,782 | ₩25,188 | +7.31% | 10.2만 |
|---|
| 2026.07.27 | ₩21,044 | ₩23,364 | ₩19,998 | ₩22,667 | +7.71% | 8.5만 |
|---|
| 2026.07.24 | ₩21,151 | ₩21,151 | ₩19,113 | ₩20,843 | -1.46% | 4.3만 |
|---|
| 2026.07.23 | ₩18,804 | ₩22,198 | ₩18,268 | ₩20,521 | +9.13% | 5.5만 |
|---|
| 2026.07.22 | ₩21,607 | ₩21,970 | ₩19,461 | ₩19,703 | -8.81% | 5.6만 |
|---|
| 2026.07.21 | ₩20,427 | ₩22,117 | ₩19,703 | ₩21,500 | +5.25% | 8.2만 |
|---|
| 2026.07.20 | ₩21,889 | ₩23,096 | ₩19,421 | ₩19,984 | -8.70% | 9.8만 |
|---|
| 2026.07.17 | ₩23,123 | ₩23,794 | ₩21,460 | ₩21,876 | -5.39% | 13.1만 |
|---|
| 2026.07.16 | ₩23,002 | ₩25,725 | ₩22,318 | ₩23,123 | +0.52% | 14만 |
|---|
| 2026.07.15 | ₩20,803 | ₩23,472 | ₩20,803 | ₩23,002 | +10.57% | 10.7만 |
|---|
| 2026.07.14 | ₩20,333 | ₩22,426 | ₩17,463 | ₩20,454 | +0.59% | 25.9만 |
|---|
| 2026.07.13 | ₩21,835 | ₩22,788 | ₩19,891 | ₩20,065 | -8.11% | 5.8만 |
|---|
| 2026.07.10 | ₩23,955 | ₩24,276 | ₩20,387 | ₩22,680 | -5.32% | 15.1만 |
|---|
| 2026.07.09 | ₩26,825 | ₩27,831 | ₩22,426 | ₩24,102 | -10.15% | 23.5만 |
|---|
| 2026.07.08 | ₩22,573 | ₩27,482 | ₩21,634 | ₩25,859 | +14.56% | 29.4만 |
|---|
| 2026.07.07 | ₩23,083 | ₩23,820 | ₩21,460 | ₩22,573 | -2.21% | 16.3만 |
|---|
| 2026.07.06 | ₩19,461 | ₩22,667 | ₩19,461 | ₩22,560 | +15.92% | 9.1만 |
|---|
| 2026.07.02 | ₩20,132 | ₩20,789 | ₩19,139 | ₩19,850 | -1.40% | 5.5만 |
|---|
| 2026.07.01 | ₩20,789 | ₩21,178 | ₩19,032 | ₩19,824 | -4.65% | 12.6만 |
|---|
| 2026.06.30 | ₩19,663 | ₩20,897 | ₩18,616 | ₩20,226 | +2.86% | 9.6만 |
|---|
| 2026.06.29 | ₩15,089 | ₩20,145 | ₩14,821 | ₩19,569 | +29.69% | 15.6만 |
|---|
| 2026.06.26 | ₩14,754 | ₩15,813 | ₩14,392 | ₩15,518 | +5.18% | 5.5만 |
|---|
| 2026.06.25 | ₩16,108 | ₩16,497 | ₩14,485 | ₩14,928 | -7.33% | 5.3만 |
|---|
| 2026.06.24 | ₩16,618 | ₩16,900 | ₩15,304 | ₩16,122 | -2.99% | 7.6만 |
|---|
| 2026.06.23 | ₩15,384 | ₩17,315 | ₩13,600 | ₩16,766 | +8.98% | 11.4만 |
|---|
| 2026.06.22 | ₩13,882 | ₩26,557 | ₩13,654 | ₩16,712 | +20.39% | 228만 |
|---|
| 2026.06.18 | ₩11,937 | ₩14,083 | ₩11,508 | ₩13,748 | +15.17% | 51.1만 |
|---|
| 2026.06.17 | ₩12,272 | ₩12,339 | ₩10,931 | ₩11,937 | -2.73% | 6.3만 |
|---|
| 2026.06.16 | ₩8,155 | ₩14,365 | ₩8,047 | ₩12,567 | +54.11% | 75.9만 |
|---|
| 2026.06.15 | ₩6,505 | ₩9,201 | ₩6,505 | ₩8,946 | +37.53% | 29.2만 |
|---|
| 2026.06.12 | ₩5,365 | ₩6,518 | ₩5,097 | ₩6,237 | +16.25% | 10.4만 |
|---|
| 2026.06.11 | ₩5,365 | ₩5,580 | ₩5,271 | ₩5,298 | -1.25% | 1.5만 |
|---|
| 2026.06.10 | ₩5,365 | ₩5,794 | ₩5,177 | ₩5,432 | +1.25% | 4.2만 |
|---|
| 2026.06.09 | ₩5,620 | ₩5,754 | ₩4,976 | ₩5,620 | 0.00% | 4.9만 |
|---|
| 2026.06.08 | ₩4,668 | ₩6,143 | ₩4,627 | ₩5,352 | +14.66% | 11.6만 |
|---|
| 2026.06.05 | ₩5,110 | ₩5,338 | ₩4,359 | ₩4,493 | -12.07% | 3.3만 |
|---|
| 2026.06.04 | ₩5,164 | ₩5,459 | ₩4,828 | ₩4,869 | -5.71% | 1.4만 |
|---|
| 2026.06.03 | ₩5,472 | ₩5,673 | ₩5,110 | ₩5,110 | -6.62% | 1.4만 |
|---|
| 2026.06.02 | ₩5,754 | ₩6,009 | ₩5,365 | ₩5,566 | -3.26% | 2만 |
|---|
| 2026.06.01 | ₩5,888 | ₩6,518 | ₩5,593 | ₩5,861 | -0.46% | 1.8만 |
|---|
| 2026.05.29 | ₩6,411 | ₩6,572 | ₩5,848 | ₩5,848 | -8.79% | 2.3만 |
|---|
| 2026.05.28 | ₩4,855 | ₩6,693 | ₩4,600 | ₩6,317 | +30.11% | 12.3만 |
|---|
| 2026.05.27 | ₩4,855 | ₩5,325 | ₩4,533 | ₩4,949 | +1.93% | 3.8만 |
|---|
| 2026.05.26 | ₩5,499 | ₩5,821 | ₩4,869 | ₩4,963 | -9.76% | 3.7만 |
|---|
| 2026.05.22 | ₩6,170 | ₩6,170 | ₩5,445 | ₩5,526 | -10.43% | 3.5만 |
|---|
| 2026.05.21 | ₩6,411 | ₩6,425 | ₩5,928 | ₩6,036 | -5.86% | 3.6만 |
|---|
| 2026.05.20 | ₩6,894 | ₩6,894 | ₩5,928 | ₩6,170 | -10.51% | 4.2만 |
|---|
| 2026.05.19 | ₩7,511 | ₩7,618 | ₩6,706 | ₩6,974 | -7.14% | 1.9만 |
|---|
| 2026.05.18 | ₩7,873 | ₩8,651 | ₩7,256 | ₩7,511 | -4.60% | 2.3만 |
|---|
| 2026.05.15 | ₩8,289 | ₩8,396 | ₩7,967 | ₩8,034 | -3.07% | 9.6천 |
|---|
| 2026.05.14 | ₩9,469 | ₩9,523 | ₩7,927 | ₩8,450 | -10.76% | 3.2만 |
|---|
| 2026.05.13 | ₩10,287 | ₩11,105 | ₩8,302 | ₩9,657 | -6.13% | 10.2만 |
|---|
| 2026.05.12 | ₩8,825 | ₩10,636 | ₩8,651 | ₩10,475 | +18.69% | 8.3만 |
|---|
| 2026.05.11 | ₩8,705 | ₩9,027 | ₩8,705 | ₩9,027 | +3.70% | 5.7천 |
|---|
| 2026.05.08 | ₩9,013 | ₩9,308 | ₩8,812 | ₩8,866 | -1.64% | 8.3천 |
|---|
| 2026.05.07 | ₩8,785 | ₩9,429 | ₩8,597 | ₩9,053 | +3.05% | 1.4만 |
|---|
| 2026.05.06 | ₩9,120 | ₩9,724 | ₩9,120 | ₩9,442 | +3.53% | 1.3만 |
|---|
| 2026.05.05 | ₩9,335 | ₩9,737 | ₩9,268 | ₩9,456 | +1.29% | 1.6만 |
|---|
| 2026.05.04 | ₩9,067 | ₩9,885 | ₩9,053 | ₩9,603 | +5.92% | 3.7만 |
|---|
| 2026.05.01 | ₩7,994 | ₩10,193 | ₩7,994 | ₩9,483 | +18.62% | 10.1만 |
|---|
| 2026.04.30 | ₩7,565 | ₩8,168 | ₩7,149 | ₩8,141 | +7.62% | 3.3만 |
|---|
| 2026.04.29 | ₩6,974 | ₩7,444 | ₩6,585 | ₩7,229 | +3.65% | 5.3만 |
|---|
| 2026.04.28 | ₩7,109 | ₩7,202 | ₩6,746 | ₩7,149 | +0.57% | 5.3만 |
|---|
| 2026.04.27 | ₩7,417 | ₩7,538 | ₩7,189 | ₩7,511 | +1.27% | 5.5만 |
|---|
| 2026.04.24 | ₩8,007 | ₩8,007 | ₩7,243 | ₩7,283 | -9.05% | 7.1만 |
|---|
| 2026.04.23 | ₩8,356 | ₩8,490 | ₩7,484 | ₩7,712 | -7.70% | 2.1만 |
|---|
| 2026.04.22 | ₩8,597 | ₩8,651 | ₩8,289 | ₩8,597 | 0.00% | 1.5만 |
|---|
| 2026.04.21 | ₩9,000 | ₩9,442 | ₩8,262 | ₩8,691 | -3.43% | 4.5만 |
|---|
| 2026.04.20 | ₩8,316 | ₩9,322 | ₩8,275 | ₩9,161 | +10.16% | 2.2만 |
|---|
| 2026.04.17 | ₩8,222 | ₩8,933 | ₩8,061 | ₩8,262 | +0.49% | 3.9만 |
|---|
| 2026.04.16 | ₩8,302 | ₩8,517 | ₩8,101 | ₩8,128 | -2.10% | 4만 |
|---|
| 2026.04.15 | ₩7,793 | ₩8,530 | ₩7,793 | ₩8,141 | +4.48% | 3.2만 |
|---|
| 2026.04.14 | ₩8,396 | ₩8,517 | ₩7,806 | ₩7,980 | -4.95% | 3.8만 |
|---|
| 2026.04.13 | ₩7,350 | ₩8,410 | ₩7,350 | ₩8,195 | +11.50% | 8.9만 |
|---|
| 2026.04.10 | ₩7,471 | ₩7,471 | ₩7,055 | ₩7,055 | -5.57% | 2만 |
|---|
| 2026.04.09 | ₩6,840 | ₩7,658 | ₩6,706 | ₩7,498 | +9.61% | 5.6만 |
|---|
| 2026.04.08 | ₩7,363 | ₩7,444 | ₩6,921 | ₩7,082 | -3.83% | 1.5만 |
|---|
| 2026.04.07 | ₩7,417 | ₩7,591 | ₩6,881 | ₩7,243 | -2.35% | 5만 |
|---|
| 2026.04.06 | ₩7,296 | ₩7,605 | ₩6,948 | ₩7,565 | +3.68% | 6만 |
|---|
| 2026.04.02 | ₩7,015 | ₩7,457 | ₩6,304 | ₩7,444 | +6.12% | 17.4만 |
|---|
| 2026.04.01 | ₩7,068 | ₩7,779 | ₩6,706 | ₩7,752 | +9.68% | 11만 |
|---|
| 2026.03.31 | ₩6,076 | ₩6,787 | ₩5,700 | ₩6,760 | +11.26% | 7.9만 |
|---|
| 2026.03.30 | ₩6,974 | ₩7,042 | ₩5,553 | ₩5,995 | -14.04% | 50.2만 |
|---|
| 2026.03.27 | ₩6,706 | ₩6,961 | ₩6,425 | ₩6,813 | +1.60% | 4.4만 |
|---|
| 2026.03.26 | ₩7,980 | ₩8,329 | ₩7,055 | ₩7,176 | -10.08% | 14.8만 |
|---|
| 2026.03.25 | ₩7,001 | ₩8,463 | ₩7,001 | ₩8,021 | +14.56% | 25만 |
|---|
| 2026.03.24 | ₩7,109 | ₩7,229 | ₩6,988 | ₩7,001 | -1.51% | 1.2만 |
|---|
| 2026.03.23 | ₩7,216 | ₩7,216 | ₩6,974 | ₩7,055 | -2.23% | 9.5천 |
|---|
| 2026.03.20 | ₩7,296 | ₩7,363 | ₩7,055 | ₩7,363 | +0.92% | 2.8만 |
|---|
| 2026.03.19 | ₩7,162 | ₩7,363 | ₩7,162 | ₩7,270 | +1.50% | 9.2천 |
|---|
| 2026.03.18 | ₩7,846 | ₩7,846 | ₩7,109 | ₩7,404 | -5.64% | 1.9만 |
|---|
| 2026.03.17 | ₩7,658 | ₩8,088 | ₩7,498 | ₩7,726 | +0.88% | 2.7만 |
|---|
| 2026.03.16 | ₩7,632 | ₩7,846 | ₩7,417 | ₩7,658 | +0.35% | 1.4만 |
|---|
| 2026.03.13 | ₩7,658 | ₩7,658 | ₩7,162 | ₩7,404 | -3.33% | 4.1천 |
|---|
| 2026.03.12 | ₩7,256 | ₩7,578 | ₩7,042 | ₩7,511 | +3.51% | 1.7만 |
|---|
| 2026.03.11 | ₩7,578 | ₩7,658 | ₩7,256 | ₩7,283 | -3.89% | 4.5천 |
|---|
| 2026.03.10 | ₩7,310 | ₩7,873 | ₩7,122 | ₩7,511 | +2.75% | 8.7천 |
|---|
| 2026.03.09 | ₩7,283 | ₩7,873 | ₩7,283 | ₩7,404 | +1.66% | 1.5만 |
|---|
| 2026.03.06 | ₩7,122 | ₩7,498 | ₩7,122 | ₩7,310 | +2.64% | 1.5만 |
|---|
| 2026.03.05 | ₩7,444 | ₩7,511 | ₩7,135 | ₩7,310 | -1.80% | 1.7만 |
|---|
| 2026.03.04 | ₩7,430 | ₩7,524 | ₩7,135 | ₩7,417 | -0.18% | 1.9만 |
|---|
| 2026.03.03 | ₩7,377 | ₩7,471 | ₩7,243 | ₩7,363 | -0.18% | 2.1만 |
|---|
| 2026.03.02 | ₩7,565 | ₩7,699 | ₩7,109 | ₩7,498 | -0.89% | 2만 |
|---|
| 2026.02.27 | ₩8,034 | ₩8,208 | ₩7,712 | ₩7,886 | -1.84% | 1.4만 |
|---|
| 2026.02.26 | ₩7,900 | ₩8,356 | ₩7,860 | ₩8,195 | +3.74% | 1.2만 |
|---|
| 2026.02.25 | ₩7,658 | ₩8,061 | ₩7,658 | ₩7,980 | +4.20% | 1.3만 |
|---|
| 2026.02.24 | ₩7,779 | ₩8,369 | ₩7,779 | ₩8,061 | +3.62% | 9.3천 |
|---|
| 2026.02.23 | ₩7,444 | ₩7,994 | ₩7,444 | ₩7,793 | +4.68% | 1.4만 |
|---|
| 2026.02.20 | ₩7,645 | ₩7,766 | ₩7,310 | ₩7,404 | -3.16% | 1.6만 |
|---|
| 2026.02.19 | ₩7,846 | ₩8,034 | ₩7,578 | ₩7,632 | -2.74% | 1.3만 |
|---|
| 2026.02.18 | ₩7,913 | ₩8,383 | ₩7,618 | ₩7,833 | -1.02% | 1.4만 |
|---|
| 2026.02.17 | ₩8,021 | ₩8,047 | ₩7,779 | ₩7,806 | -2.68% | 1.3만 |
|---|
| 2026.02.13 | ₩7,927 | ₩8,718 | ₩7,927 | ₩8,088 | +2.03% | 1.8만 |
|---|
| 2026.02.12 | ₩8,182 | ₩8,611 | ₩7,699 | ₩7,994 | -2.30% | 1.5만 |
|---|
| 2026.02.11 | ₩8,477 | ₩9,255 | ₩8,477 | ₩8,611 | +1.58% | 2.1만 |
|---|
| 2026.02.10 | ₩8,852 | ₩9,362 | ₩8,450 | ₩8,450 | -4.55% | 2만 |
|---|
| 2026.02.09 | ₩8,973 | ₩9,456 | ₩8,906 | ₩8,973 | 0.00% | 2.3만 |
|---|
| 2026.02.06 | ₩7,095 | ₩9,389 | ₩7,095 | ₩9,241 | +30.25% | 10.9만 |
|---|
| 2026.02.05 | ₩7,726 | ₩7,980 | ₩7,055 | ₩7,122 | -7.81% | 7.2만 |
|---|
| 2026.02.04 | ₩7,484 | ₩8,289 | ₩7,404 | ₩7,886 | +5.38% | 3.9만 |
|---|
| 2026.02.03 | ₩8,074 | ₩8,517 | ₩7,390 | ₩7,524 | -6.81% | 4.4만 |
|---|
| 2026.02.02 | ₩8,034 | ₩8,557 | ₩8,021 | ₩8,289 | +3.17% | 2.2만 |
|---|
| 2026.01.30 | ₩8,356 | ₩8,839 | ₩8,061 | ₩8,195 | -1.93% | 5만 |
|---|
| 2026.01.29 | ₩9,228 | ₩9,724 | ₩8,557 | ₩8,571 | -7.12% | 4.1만 |
|---|
| 2026.01.28 | ₩8,986 | ₩10,301 | ₩8,986 | ₩9,255 | +2.99% | 13.1만 |
|---|
| 2026.01.27 | ₩7,377 | ₩9,764 | ₩7,122 | ₩9,536 | +29.27% | 34.1만 |
|---|
| 2026.01.26 | ₩7,363 | ₩8,115 | ₩7,109 | ₩7,632 | +3.64% | 37.2만 |
|---|
| 2026.01.23 | ₩9,858 | ₩11,468 | ₩8,128 | ₩8,463 | -14.15% | 1284.1만 |
|---|
| 2026.01.22 | ₩6,398 | ₩7,109 | ₩6,331 | ₩7,028 | +9.85% | 27.3만 |
|---|
| 2026.01.21 | ₩7,001 | ₩7,015 | ₩6,344 | ₩6,371 | -9.00% | 7.8만 |
|---|
| 2026.01.20 | ₩6,679 | ₩7,095 | ₩6,371 | ₩6,894 | +3.21% | 5.6만 |
|---|
| 2026.01.16 | ₩7,256 | ₩7,310 | ₩6,465 | ₩6,800 | -6.28% | 7.5만 |
|---|
| 2026.01.15 | ₩6,679 | ₩7,498 | ₩6,317 | ₩7,229 | +8.23% | 29.5만 |
|---|
| 2026.01.14 | ₩6,840 | ₩7,363 | ₩6,505 | ₩6,720 | -1.76% | 13.5만 |
|---|
| 2026.01.13 | ₩7,015 | ₩10,381 | ₩6,800 | ₩6,948 | -0.96% | 187.3만 |
|---|
| 2026.01.12 | ₩7,229 | ₩7,270 | ₩6,867 | ₩7,015 | -2.97% | 3만 |
|---|
| 2026.01.09 | ₩7,310 | ₩7,471 | ₩7,243 | ₩7,337 | +0.37% | 7.2만 |
|---|
| 2026.01.08 | ₩7,270 | ₩7,793 | ₩7,256 | ₩7,377 | +1.48% | 5.9만 |
|---|
| 2026.01.07 | ₩6,854 | ₩7,739 | ₩6,626 | ₩7,417 | +8.22% | 10.5만 |
|---|
| 2026.01.06 | ₩6,572 | ₩7,189 | ₩6,036 | ₩7,001 | +6.53% | 7.9만 |
|---|
| 2026.01.05 | ₩7,444 | ₩7,833 | ₩6,492 | ₩6,599 | -11.35% | 14.9만 |
|---|
| 2026.01.02 | ₩7,511 | ₩8,182 | ₩6,827 | ₩7,685 | +2.32% | 22만 |
|---|
| 2025.12.31 | ₩7,980 | ₩7,980 | ₩7,511 | ₩7,511 | -5.88% | 2.5만 |
|---|
| 2025.12.30 | ₩6,572 | ₩8,450 | ₩6,572 | ₩8,450 | +28.57% | 10.1만 |
|---|
| 2025.12.29 | ₩7,980 | ₩7,980 | ₩7,042 | ₩7,511 | -5.88% | 5.4만 |
|---|
| 2025.12.26 | ₩8,450 | ₩8,919 | ₩7,511 | ₩7,980 | -5.56% | 3만 |
|---|
| 2025.12.24 | ₩9,858 | ₩9,858 | ₩7,980 | ₩8,450 | -14.29% | 9.5만 |
|---|
| 2025.12.23 | ₩9,858 | ₩10,328 | ₩9,389 | ₩9,389 | -4.76% | 2.4만 |
|---|
| 2025.12.22 | ₩9,858 | ₩10,797 | ₩9,858 | ₩10,328 | +4.76% | 2.6만 |
|---|
| 2025.12.19 | ₩10,797 | ₩10,797 | ₩9,389 | ₩9,858 | -8.70% | 2.3만 |
|---|
| 2025.12.18 | ₩10,797 | ₩11,736 | ₩9,389 | ₩11,266 | +4.35% | 12.3만 |
|---|
| 2025.12.17 | ₩12,675 | ₩14,083 | ₩12,675 | ₩12,675 | 0.00% | 6.7만 |
|---|
| 2025.12.16 | ₩13,614 | ₩14,083 | ₩13,144 | ₩13,144 | -3.45% | 1.5만 |
|---|
| 2025.12.15 | ₩15,491 | ₩15,491 | ₩13,614 | ₩13,614 | -12.12% | 4.3만 |
|---|
| 2025.12.12 | ₩15,491 | ₩15,961 | ₩14,552 | ₩15,022 | -3.03% | 1.5만 |
|---|
| 2025.12.11 | ₩15,491 | ₩16,430 | ₩15,491 | ₩15,491 | 0.00% | 2.1만 |
|---|
| 2025.12.10 | ₩15,022 | ₩16,430 | ₩15,022 | ₩16,430 | +9.38% | 3.4만 |
|---|
| 2025.12.09 | ₩14,552 | ₩15,491 | ₩14,552 | ₩15,022 | +3.23% | 1.3만 |
|---|
| 2025.12.08 | ₩15,022 | ₩15,491 | ₩14,552 | ₩14,552 | -3.12% | 1.8만 |
|---|
| 2025.12.05 | ₩15,491 | ₩15,961 | ₩14,552 | ₩15,022 | -3.03% | 5.6만 |
|---|
| 2025.12.04 | ₩16,430 | ₩16,430 | ₩15,491 | ₩15,961 | -2.86% | 3.3만 |
|---|
| 2025.12.03 | ₩15,961 | ₩16,430 | ₩15,961 | ₩16,430 | +2.94% | 3.6만 |
|---|
| 2025.12.02 | ₩15,491 | ₩17,369 | ₩15,491 | ₩15,961 | +3.03% | 10.4만 |
|---|
| 2025.12.01 | ₩16,430 | ₩16,900 | ₩15,022 | ₩15,491 | -5.71% | 9만 |
|---|
| 2025.11.28 | ₩15,961 | ₩17,838 | ₩15,961 | ₩17,369 | +8.82% | 19.6만 |
|---|
| 2025.11.26 | ₩13,614 | ₩15,961 | ₩13,614 | ₩15,491 | +13.79% | 7.6만 |
|---|
| 2025.11.25 | ₩13,144 | ₩14,083 | ₩13,144 | ₩14,083 | +7.14% | 5만 |
|---|
| 2025.11.24 | ₩13,614 | ₩14,083 | ₩12,675 | ₩13,144 | -3.45% | 6.1만 |
|---|
| 2025.11.21 | ₩13,614 | ₩14,083 | ₩12,205 | ₩12,675 | -6.90% | 13.1만 |
|---|
| 2025.11.20 | ₩15,491 | ₩16,900 | ₩13,144 | ₩13,614 | -12.12% | 24.2만 |
|---|
| 2025.11.19 | ₩15,491 | ₩15,491 | ₩14,083 | ₩15,491 | 0.00% | 9.9만 |
|---|
| 2025.11.18 | ₩15,961 | ₩15,961 | ₩14,552 | ₩15,022 | -5.88% | 11.3만 |
|---|
| 2025.11.17 | ₩13,144 | ₩17,369 | ₩13,144 | ₩15,961 | +21.43% | 45.6만 |
|---|
| 2025.11.14 | ₩14,083 | ₩14,552 | ₩13,144 | ₩13,614 | -3.33% | 16.8만 |
|---|
| 2025.11.13 | ₩15,961 | ₩16,430 | ₩14,083 | ₩15,491 | -2.94% | 34.5만 |
|---|
| 2025.11.12 | ₩13,614 | ₩19,247 | ₩13,144 | ₩15,491 | +13.79% | 195.3만 |
|---|
| 2025.11.11 | ₩14,083 | ₩14,083 | ₩13,144 | ₩13,144 | -6.67% | 2.5만 |
|---|
| 2025.11.10 | ₩14,083 | ₩14,083 | ₩13,144 | ₩14,083 | 0.00% | 3.2만 |
|---|
| 2025.11.07 | ₩14,083 | ₩14,083 | ₩13,144 | ₩14,083 | 0.00% | 7.5만 |
|---|
| 2025.11.06 | ₩13,614 | ₩15,022 | ₩13,614 | ₩13,614 | 0.00% | 6.7만 |
|---|
| 2025.11.05 | ₩15,022 | ₩15,022 | ₩12,675 | ₩13,614 | -9.38% | 12.1만 |
|---|
| 2025.11.04 | ₩15,961 | ₩16,430 | ₩15,022 | ₩15,491 | -2.94% | 2.2만 |
|---|
| 2025.11.03 | ₩14,552 | ₩17,369 | ₩14,552 | ₩16,430 | +12.90% | 4.3만 |
|---|
| 2025.10.31 | ₩16,430 | ₩17,369 | ₩15,961 | ₩17,369 | +5.71% | 4.1만 |
|---|
| 2025.10.30 | ₩15,961 | ₩17,369 | ₩15,961 | ₩16,430 | +2.94% | 8만 |
|---|
| 2025.10.29 | ₩15,491 | ₩17,838 | ₩14,552 | ₩16,430 | +6.06% | 14.9만 |
|---|
| 2025.10.28 | ₩20,186 | ₩27,227 | ₩15,961 | ₩16,900 | -16.28% | 243.2만 |
|---|
| 2025.10.27 | ₩18,308 | ₩19,716 | ₩16,900 | ₩19,247 | +5.13% | 19.7만 |
|---|
| 2025.10.24 | ₩14,552 | ₩17,838 | ₩14,552 | ₩17,369 | +19.35% | 12.7만 |
|---|
| 2025.10.23 | ₩14,083 | ₩15,022 | ₩14,083 | ₩14,552 | +3.33% | 2.8만 |
|---|
| 2025.10.22 | ₩15,022 | ₩15,491 | ₩14,083 | ₩14,083 | -6.25% | 6.6만 |
|---|
| 2025.10.21 | ₩15,022 | ₩15,491 | ₩14,083 | ₩15,022 | 0.00% | 4.1만 |
|---|
| 2025.10.20 | ₩15,491 | ₩16,430 | ₩15,022 | ₩15,022 | -3.03% | 4.1만 |
|---|
| 2025.10.17 | ₩15,961 | ₩15,961 | ₩15,022 | ₩15,022 | -5.88% | 3.7만 |
|---|
| 2025.10.16 | ₩17,369 | ₩17,838 | ₩15,961 | ₩16,430 | -5.41% | 4.2만 |
|---|
| 2025.10.15 | ₩15,961 | ₩18,308 | ₩15,961 | ₩17,369 | +8.82% | 11.7만 |
|---|
| 2025.10.14 | ₩15,491 | ₩16,900 | ₩14,552 | ₩15,961 | +3.03% | 4.9만 |
|---|
| 2025.10.13 | ₩16,430 | ₩16,900 | ₩15,491 | ₩15,961 | -2.86% | 6.5만 |
|---|
| 2025.10.10 | ₩18,308 | ₩18,308 | ₩16,430 | ₩16,430 | -10.26% | 9만 |
|---|