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 | ₩11,413 | ₩11,775 | ₩10,742 | ₩10,930 | -4.23% | 3.5만 |
| 2026.10.08 | ₩11,306 | ₩11,627 | ₩10,876 | ₩11,212 | -0.83% | 4.6만 |
| 2026.10.07 | ₩11,627 | ₩12,606 | ₩11,145 | ₩11,306 | -2.77% | 4.2만 |
| 2026.10.06 | ₩11,976 | ₩12,311 | ₩11,507 | ₩11,708 | -2.24% | 2.8만 |
| 2026.10.05 | ₩12,513 | ₩13,250 | ₩11,829 | ₩11,922 | -4.72% | 5.2만 |
| 2026.10.02 | ₩11,359 | ₩12,580 | ₩10,742 | ₩12,419 | +9.33% | 5.3만 |
| 2026.10.01 | ₩12,016 | ₩12,244 | ₩10,729 | ₩11,359 | -5.47% | 5.1만 |
| 2026.09.30 | ₩12,647 | ₩12,714 | ₩11,882 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,882 |
| -6.04% |
| 3.7만 |
| 2026.09.29 | ₩12,647 | ₩12,928 | ₩12,150 | ₩12,647 | 0.00% | 9.4만 |
|---|
| 2026.09.28 | ₩13,720 | ₩13,773 | ₩12,405 | ₩12,553 | -8.50% | 4.7만 |
|---|
| 2026.09.25 | ₩13,840 | ₩14,752 | ₩13,197 | ₩13,773 | -0.48% | 8.6만 |
|---|
| 2026.09.24 | ₩13,116 | ₩15,074 | ₩13,116 | ₩13,840 | +5.52% | 8.1만 |
|---|
| 2026.09.23 | ₩13,746 | ₩14,497 | ₩12,861 | ₩13,197 | -4.00% | 16.5만 |
|---|
| 2026.09.22 | ₩11,319 | ₩13,398 | ₩11,319 | ₩12,808 | +13.15% | 18.6만 |
|---|
| 2026.09.21 | ₩10,729 | ₩11,534 | ₩9,401 | ₩11,319 | +5.50% | 15.1만 |
|---|
| 2026.09.18 | ₩11,373 | ₩11,641 | ₩9,777 | ₩10,756 | -5.42% | 54.2만 |
|---|
| 2026.09.17 | ₩15,155 | ₩15,289 | ₩11,091 | ₩11,654 | -23.10% | 84.7만 |
|---|
| 2026.09.16 | ₩9,736 | ₩12,325 | ₩9,133 | ₩11,922 | +22.45% | 34.1만 |
|---|
| 2026.09.15 | ₩9,482 | ₩10,689 | ₩9,160 | ₩9,736 | +2.69% | 9만 |
|---|
| 2026.09.14 | ₩10,233 | ₩11,332 | ₩9,267 | ₩9,535 | -6.82% | 7.2만 |
|---|
| 2026.09.11 | ₩10,930 | ₩11,037 | ₩9,696 | ₩10,394 | -4.91% | 9.8만 |
|---|
| 2026.09.10 | ₩10,997 | ₩12,030 | ₩10,058 | ₩11,024 | +0.24% | 9.6만 |
|---|
| 2026.09.09 | ₩12,352 | ₩13,344 | ₩9,629 | ₩11,011 | -10.86% | 13.7만 |
|---|
| 2026.09.08 | ₩15,248 | ₩15,248 | ₩9,415 | ₩11,922 | -21.81% | 29.9만 |
|---|
| 2026.09.04 | ₩15,181 | ₩15,624 | ₩14,658 | ₩15,342 | +1.06% | 21.2만 |
|---|
| 2026.09.03 | ₩16,241 | ₩16,670 | ₩14,994 | ₩15,181 | -6.52% | 4.3만 |
|---|
| 2026.09.02 | ₩16,777 | ₩16,885 | ₩16,147 | ₩16,294 | -2.88% | 12.1만 |
|---|
| 2026.09.01 | ₩17,850 | ₩18,883 | ₩16,549 | ₩16,657 | -6.69% | 3.9만 |
|---|
| 2026.08.31 | ₩17,421 | ₩19,299 | ₩16,509 | ₩18,065 | +3.70% | 3.9만 |
|---|
| 2026.08.28 | ₩17,555 | ₩18,413 | ₩16,831 | ₩17,421 | -0.76% | 3.3만 |
|---|
| 2026.08.27 | ₩16,777 | ₩18,628 | ₩16,455 | ₩17,354 | +3.44% | 4.5만 |
|---|
| 2026.08.26 | ₩16,992 | ₩18,306 | ₩16,093 | ₩16,777 | -1.26% | 4.6만 |
|---|
| 2026.08.25 | ₩16,522 | ₩18,132 | ₩16,522 | ₩16,992 | +2.84% | 3.6만 |
|---|
| 2026.08.24 | ₩18,199 | ₩19,460 | ₩16,496 | ₩16,509 | -9.29% | 5만 |
|---|
| 2026.08.21 | ₩19,178 | ₩20,117 | ₩17,676 | ₩18,226 | -4.97% | 5.7만 |
|---|
| 2026.08.20 | ₩17,864 | ₩19,983 | ₩17,864 | ₩19,084 | +6.83% | 5.9만 |
|---|
| 2026.08.19 | ₩22,142 | ₩22,142 | ₩14,095 | ₩17,864 | -19.32% | 27.4만 |
|---|
| 2026.08.18 | ₩22,665 | ₩22,799 | ₩21,391 | ₩21,766 | -3.96% | 3.6만 |
|---|
| 2026.08.17 | ₩23,671 | ₩24,811 | ₩22,397 | ₩22,665 | -4.25% | 4.8만 |
|---|
| 2026.08.14 | ₩22,946 | ₩23,510 | ₩22,437 | ₩23,322 | +1.64% | 2.3만 |
|---|
| 2026.08.13 | ₩23,201 | ₩23,738 | ₩22,437 | ₩23,201 | 0.00% | 6.5만 |
|---|
| 2026.08.12 | ₩23,201 | ₩23,939 | ₩22,128 | ₩22,289 | -3.93% | 3.3만 |
|---|
| 2026.08.11 | ₩23,107 | ₩23,469 | ₩22,128 | ₩22,853 | -1.10% | 3.2만 |
|---|
| 2026.08.10 | ₩22,745 | ₩23,751 | ₩20,506 | ₩22,450 | -1.30% | 2.2만 |
|---|
| 2026.08.07 | ₩20,962 | ₩23,644 | ₩18,869 | ₩22,799 | +8.77% | 3.3만 |
|---|
| 2026.08.06 | ₩22,799 | ₩23,188 | ₩20,841 | ₩21,337 | -6.41% | 5.7만 |
|---|
| 2026.08.05 | ₩21,860 | ₩23,282 | ₩20,787 | ₩22,651 | +3.62% | 3.4만 |
|---|
| 2026.08.04 | ₩20,774 | ₩23,469 | ₩19,446 | ₩22,423 | +7.94% | 9만 |
|---|
| 2026.08.03 | ₩21,069 | ₩22,517 | ₩20,653 | ₩20,801 | -1.27% | 2.8만 |
|---|
| 2026.07.31 | ₩21,793 | ₩22,692 | ₩20,854 | ₩21,055 | -3.38% | 4.1만 |
|---|
| 2026.07.30 | ₩22,638 | ₩23,335 | ₩20,707 | ₩22,222 | -1.84% | 8만 |
|---|
| 2026.07.29 | ₩26,822 | ₩26,822 | ₩20,975 | ₩22,625 | -15.65% | 19.8만 |
|---|
| 2026.07.28 | ₩23,469 | ₩25,481 | ₩21,780 | ₩25,186 | +7.31% | 10.2만 |
|---|
| 2026.07.27 | ₩21,042 | ₩23,362 | ₩19,996 | ₩22,665 | +7.71% | 8.5만 |
|---|
| 2026.07.24 | ₩21,149 | ₩21,149 | ₩19,111 | ₩20,841 | -1.46% | 4.3만 |
|---|
| 2026.07.23 | ₩18,802 | ₩22,195 | ₩18,266 | ₩20,519 | +9.13% | 5.5만 |
|---|
| 2026.07.22 | ₩21,605 | ₩21,967 | ₩19,460 | ₩19,701 | -8.81% | 5.6만 |
|---|
| 2026.07.21 | ₩20,425 | ₩22,115 | ₩19,701 | ₩21,498 | +5.25% | 8.2만 |
|---|
| 2026.07.20 | ₩21,887 | ₩23,094 | ₩19,419 | ₩19,983 | -8.70% | 9.8만 |
|---|
| 2026.07.17 | ₩23,121 | ₩23,791 | ₩21,458 | ₩21,874 | -5.39% | 13.1만 |
|---|
| 2026.07.16 | ₩23,000 | ₩25,722 | ₩22,316 | ₩23,121 | +0.52% | 14만 |
|---|
| 2026.07.15 | ₩20,801 | ₩23,469 | ₩20,801 | ₩23,000 | +10.57% | 10.7만 |
|---|
| 2026.07.14 | ₩20,331 | ₩22,423 | ₩17,461 | ₩20,452 | +0.59% | 25.9만 |
|---|
| 2026.07.13 | ₩21,833 | ₩22,785 | ₩19,889 | ₩20,063 | -8.11% | 5.8만 |
|---|
| 2026.07.10 | ₩23,952 | ₩24,274 | ₩20,385 | ₩22,678 | -5.32% | 15.1만 |
|---|
| 2026.07.09 | ₩26,822 | ₩27,828 | ₩22,423 | ₩24,100 | -10.15% | 23.5만 |
|---|
| 2026.07.08 | ₩22,571 | ₩27,479 | ₩21,632 | ₩25,857 | +14.56% | 29.4만 |
|---|
| 2026.07.07 | ₩23,081 | ₩23,818 | ₩21,458 | ₩22,571 | -2.21% | 16.3만 |
|---|
| 2026.07.06 | ₩19,460 | ₩22,665 | ₩19,460 | ₩22,557 | +15.92% | 9.1만 |
|---|
| 2026.07.02 | ₩20,130 | ₩20,787 | ₩19,138 | ₩19,848 | -1.40% | 5.5만 |
|---|
| 2026.07.01 | ₩20,787 | ₩21,176 | ₩19,030 | ₩19,822 | -4.65% | 12.6만 |
|---|
| 2026.06.30 | ₩19,661 | ₩20,894 | ₩18,615 | ₩20,224 | +2.86% | 9.6만 |
|---|
| 2026.06.29 | ₩15,087 | ₩20,143 | ₩14,819 | ₩19,567 | +29.69% | 15.6만 |
|---|
| 2026.06.26 | ₩14,752 | ₩15,812 | ₩14,390 | ₩15,517 | +5.18% | 5.5만 |
|---|
| 2026.06.25 | ₩16,107 | ₩16,496 | ₩14,484 | ₩14,927 | -7.33% | 5.3만 |
|---|
| 2026.06.24 | ₩16,616 | ₩16,898 | ₩15,302 | ₩16,120 | -2.99% | 7.6만 |
|---|
| 2026.06.23 | ₩15,383 | ₩17,314 | ₩13,599 | ₩16,764 | +8.98% | 11.4만 |
|---|
| 2026.06.22 | ₩13,880 | ₩26,554 | ₩13,653 | ₩16,710 | +20.39% | 228만 |
|---|
| 2026.06.18 | ₩11,936 | ₩14,082 | ₩11,507 | ₩13,746 | +15.17% | 51.1만 |
|---|
| 2026.06.17 | ₩12,271 | ₩12,338 | ₩10,930 | ₩11,936 | -2.73% | 6.3만 |
|---|
| 2026.06.16 | ₩8,154 | ₩14,363 | ₩8,047 | ₩12,566 | +54.11% | 75.9만 |
|---|
| 2026.06.15 | ₩6,504 | ₩9,200 | ₩6,504 | ₩8,945 | +37.53% | 29.2만 |
|---|
| 2026.06.12 | ₩5,364 | ₩6,518 | ₩5,096 | ₩6,236 | +16.25% | 10.4만 |
|---|
| 2026.06.11 | ₩5,364 | ₩5,579 | ₩5,271 | ₩5,297 | -1.25% | 1.5만 |
|---|
| 2026.06.10 | ₩5,364 | ₩5,794 | ₩5,177 | ₩5,431 | +1.25% | 4.2만 |
|---|
| 2026.06.09 | ₩5,619 | ₩5,753 | ₩4,976 | ₩5,619 | 0.00% | 4.9만 |
|---|
| 2026.06.08 | ₩4,667 | ₩6,142 | ₩4,627 | ₩5,351 | +14.66% | 11.6만 |
|---|
| 2026.06.05 | ₩5,110 | ₩5,338 | ₩4,359 | ₩4,493 | -12.07% | 3.3만 |
|---|
| 2026.06.04 | ₩5,163 | ₩5,458 | ₩4,828 | ₩4,868 | -5.71% | 1.4만 |
|---|
| 2026.06.03 | ₩5,472 | ₩5,673 | ₩5,110 | ₩5,110 | -6.62% | 1.4만 |
|---|
| 2026.06.02 | ₩5,753 | ₩6,008 | ₩5,364 | ₩5,566 | -3.26% | 2만 |
|---|
| 2026.06.01 | ₩5,887 | ₩6,518 | ₩5,592 | ₩5,861 | -0.46% | 1.8만 |
|---|
| 2026.05.29 | ₩6,411 | ₩6,571 | ₩5,847 | ₩5,847 | -8.79% | 2.3만 |
|---|
| 2026.05.28 | ₩4,855 | ₩6,692 | ₩4,600 | ₩6,317 | +30.11% | 12.3만 |
|---|
| 2026.05.27 | ₩4,855 | ₩5,324 | ₩4,533 | ₩4,949 | +1.93% | 3.8만 |
|---|
| 2026.05.26 | ₩5,499 | ₩5,820 | ₩4,868 | ₩4,962 | -9.76% | 3.7만 |
|---|
| 2026.05.22 | ₩6,169 | ₩6,169 | ₩5,445 | ₩5,525 | -10.43% | 3.5만 |
|---|
| 2026.05.21 | ₩6,411 | ₩6,424 | ₩5,928 | ₩6,035 | -5.86% | 3.6만 |
|---|
| 2026.05.20 | ₩6,893 | ₩6,893 | ₩5,928 | ₩6,169 | -10.51% | 4.2만 |
|---|
| 2026.05.19 | ₩7,510 | ₩7,618 | ₩6,706 | ₩6,974 | -7.14% | 1.9만 |
|---|
| 2026.05.18 | ₩7,872 | ₩8,650 | ₩7,255 | ₩7,510 | -4.60% | 2.3만 |
|---|
| 2026.05.15 | ₩8,288 | ₩8,395 | ₩7,966 | ₩8,033 | -3.07% | 9.6천 |
|---|
| 2026.05.14 | ₩9,468 | ₩9,522 | ₩7,926 | ₩8,449 | -10.76% | 3.2만 |
|---|
| 2026.05.13 | ₩10,286 | ₩11,104 | ₩8,301 | ₩9,656 | -6.13% | 10.2만 |
|---|
| 2026.05.12 | ₩8,825 | ₩10,635 | ₩8,650 | ₩10,474 | +18.69% | 8.3만 |
|---|
| 2026.05.11 | ₩8,704 | ₩9,026 | ₩8,704 | ₩9,026 | +3.70% | 5.7천 |
|---|
| 2026.05.08 | ₩9,012 | ₩9,307 | ₩8,811 | ₩8,865 | -1.64% | 8.3천 |
|---|
| 2026.05.07 | ₩8,784 | ₩9,428 | ₩8,597 | ₩9,052 | +3.05% | 1.4만 |
|---|
| 2026.05.06 | ₩9,120 | ₩9,723 | ₩9,120 | ₩9,441 | +3.53% | 1.3만 |
|---|
| 2026.05.05 | ₩9,334 | ₩9,736 | ₩9,267 | ₩9,455 | +1.29% | 1.6만 |
|---|
| 2026.05.04 | ₩9,066 | ₩9,884 | ₩9,052 | ₩9,602 | +5.92% | 3.7만 |
|---|
| 2026.05.01 | ₩7,993 | ₩10,192 | ₩7,993 | ₩9,482 | +18.62% | 10.1만 |
|---|
| 2026.04.30 | ₩7,564 | ₩8,167 | ₩7,148 | ₩8,141 | +7.62% | 3.3만 |
|---|
| 2026.04.29 | ₩6,974 | ₩7,443 | ₩6,585 | ₩7,229 | +3.65% | 5.3만 |
|---|
| 2026.04.28 | ₩7,108 | ₩7,202 | ₩6,746 | ₩7,148 | +0.57% | 5.3만 |
|---|
| 2026.04.27 | ₩7,416 | ₩7,537 | ₩7,188 | ₩7,510 | +1.27% | 5.5만 |
|---|
| 2026.04.24 | ₩8,006 | ₩8,006 | ₩7,242 | ₩7,282 | -9.05% | 7.1만 |
|---|
| 2026.04.23 | ₩8,355 | ₩8,489 | ₩7,483 | ₩7,711 | -7.70% | 2.1만 |
|---|
| 2026.04.22 | ₩8,597 | ₩8,650 | ₩8,288 | ₩8,597 | 0.00% | 1.5만 |
|---|
| 2026.04.21 | ₩8,999 | ₩9,441 | ₩8,261 | ₩8,690 | -3.43% | 4.5만 |
|---|
| 2026.04.20 | ₩8,315 | ₩9,321 | ₩8,275 | ₩9,160 | +10.16% | 2.2만 |
|---|
| 2026.04.17 | ₩8,221 | ₩8,932 | ₩8,060 | ₩8,261 | +0.49% | 3.9만 |
|---|
| 2026.04.16 | ₩8,301 | ₩8,516 | ₩8,100 | ₩8,127 | -2.10% | 4만 |
|---|
| 2026.04.15 | ₩7,792 | ₩8,529 | ₩7,792 | ₩8,141 | +4.48% | 3.2만 |
|---|
| 2026.04.14 | ₩8,395 | ₩8,516 | ₩7,805 | ₩7,980 | -4.95% | 3.8만 |
|---|
| 2026.04.13 | ₩7,349 | ₩8,409 | ₩7,349 | ₩8,194 | +11.50% | 8.9만 |
|---|
| 2026.04.10 | ₩7,470 | ₩7,470 | ₩7,054 | ₩7,054 | -5.57% | 2만 |
|---|
| 2026.04.09 | ₩6,840 | ₩7,658 | ₩6,706 | ₩7,497 | +9.61% | 5.6만 |
|---|
| 2026.04.08 | ₩7,363 | ₩7,443 | ₩6,920 | ₩7,081 | -3.83% | 1.5만 |
|---|
| 2026.04.07 | ₩7,416 | ₩7,591 | ₩6,880 | ₩7,242 | -2.35% | 5만 |
|---|
| 2026.04.06 | ₩7,296 | ₩7,604 | ₩6,947 | ₩7,564 | +3.68% | 6만 |
|---|
| 2026.04.02 | ₩7,014 | ₩7,457 | ₩6,303 | ₩7,443 | +6.12% | 17.4만 |
|---|
| 2026.04.01 | ₩7,068 | ₩7,778 | ₩6,706 | ₩7,752 | +9.68% | 11만 |
|---|
| 2026.03.31 | ₩6,075 | ₩6,786 | ₩5,700 | ₩6,759 | +11.26% | 7.9만 |
|---|
| 2026.03.30 | ₩6,974 | ₩7,041 | ₩5,552 | ₩5,995 | -14.04% | 50.2만 |
|---|
| 2026.03.27 | ₩6,706 | ₩6,960 | ₩6,424 | ₩6,813 | +1.60% | 4.4만 |
|---|
| 2026.03.26 | ₩7,980 | ₩8,328 | ₩7,054 | ₩7,175 | -10.08% | 14.8만 |
|---|
| 2026.03.25 | ₩7,001 | ₩8,462 | ₩7,001 | ₩8,020 | +14.56% | 25만 |
|---|
| 2026.03.24 | ₩7,108 | ₩7,229 | ₩6,987 | ₩7,001 | -1.51% | 1.2만 |
|---|
| 2026.03.23 | ₩7,215 | ₩7,215 | ₩6,974 | ₩7,054 | -2.23% | 9.5천 |
|---|
| 2026.03.20 | ₩7,296 | ₩7,363 | ₩7,054 | ₩7,363 | +0.92% | 2.8만 |
|---|
| 2026.03.19 | ₩7,162 | ₩7,363 | ₩7,162 | ₩7,269 | +1.50% | 9.2천 |
|---|
| 2026.03.18 | ₩7,845 | ₩7,845 | ₩7,108 | ₩7,403 | -5.64% | 1.9만 |
|---|
| 2026.03.17 | ₩7,658 | ₩8,087 | ₩7,497 | ₩7,725 | +0.88% | 2.7만 |
|---|
| 2026.03.16 | ₩7,631 | ₩7,845 | ₩7,416 | ₩7,658 | +0.35% | 1.4만 |
|---|
| 2026.03.13 | ₩7,658 | ₩7,658 | ₩7,162 | ₩7,403 | -3.33% | 4.1천 |
|---|
| 2026.03.12 | ₩7,255 | ₩7,577 | ₩7,041 | ₩7,510 | +3.51% | 1.7만 |
|---|
| 2026.03.11 | ₩7,577 | ₩7,658 | ₩7,255 | ₩7,282 | -3.89% | 4.5천 |
|---|
| 2026.03.10 | ₩7,309 | ₩7,872 | ₩7,121 | ₩7,510 | +2.75% | 8.7천 |
|---|
| 2026.03.09 | ₩7,282 | ₩7,872 | ₩7,282 | ₩7,403 | +1.66% | 1.5만 |
|---|
| 2026.03.06 | ₩7,121 | ₩7,497 | ₩7,121 | ₩7,309 | +2.64% | 1.5만 |
|---|
| 2026.03.05 | ₩7,443 | ₩7,510 | ₩7,135 | ₩7,309 | -1.80% | 1.7만 |
|---|
| 2026.03.04 | ₩7,430 | ₩7,524 | ₩7,135 | ₩7,416 | -0.18% | 1.9만 |
|---|
| 2026.03.03 | ₩7,376 | ₩7,470 | ₩7,242 | ₩7,363 | -0.18% | 2.1만 |
|---|
| 2026.03.02 | ₩7,564 | ₩7,698 | ₩7,108 | ₩7,497 | -0.89% | 2만 |
|---|
| 2026.02.27 | ₩8,033 | ₩8,208 | ₩7,711 | ₩7,886 | -1.84% | 1.4만 |
|---|
| 2026.02.26 | ₩7,899 | ₩8,355 | ₩7,859 | ₩8,194 | +3.74% | 1.2만 |
|---|
| 2026.02.25 | ₩7,658 | ₩8,060 | ₩7,658 | ₩7,980 | +4.20% | 1.3만 |
|---|
| 2026.02.24 | ₩7,778 | ₩8,369 | ₩7,778 | ₩8,060 | +3.62% | 9.3천 |
|---|
| 2026.02.23 | ₩7,443 | ₩7,993 | ₩7,443 | ₩7,792 | +4.68% | 1.4만 |
|---|
| 2026.02.20 | ₩7,644 | ₩7,765 | ₩7,309 | ₩7,403 | -3.16% | 1.6만 |
|---|
| 2026.02.19 | ₩7,845 | ₩8,033 | ₩7,577 | ₩7,631 | -2.74% | 1.3만 |
|---|
| 2026.02.18 | ₩7,913 | ₩8,382 | ₩7,618 | ₩7,832 | -1.02% | 1.4만 |
|---|
| 2026.02.17 | ₩8,020 | ₩8,047 | ₩7,778 | ₩7,805 | -2.68% | 1.3만 |
|---|
| 2026.02.13 | ₩7,926 | ₩8,717 | ₩7,926 | ₩8,087 | +2.03% | 1.8만 |
|---|
| 2026.02.12 | ₩8,181 | ₩8,610 | ₩7,698 | ₩7,993 | -2.30% | 1.5만 |
|---|
| 2026.02.11 | ₩8,476 | ₩9,254 | ₩8,476 | ₩8,610 | +1.58% | 2.1만 |
|---|
| 2026.02.10 | ₩8,851 | ₩9,361 | ₩8,449 | ₩8,449 | -4.55% | 2만 |
|---|
| 2026.02.09 | ₩8,972 | ₩9,455 | ₩8,905 | ₩8,972 | 0.00% | 2.3만 |
|---|
| 2026.02.06 | ₩7,094 | ₩9,388 | ₩7,094 | ₩9,240 | +30.25% | 10.9만 |
|---|
| 2026.02.05 | ₩7,725 | ₩7,980 | ₩7,054 | ₩7,121 | -7.81% | 7.2만 |
|---|
| 2026.02.04 | ₩7,483 | ₩8,288 | ₩7,403 | ₩7,886 | +5.38% | 3.9만 |
|---|
| 2026.02.03 | ₩8,073 | ₩8,516 | ₩7,390 | ₩7,524 | -6.81% | 4.4만 |
|---|
| 2026.02.02 | ₩8,033 | ₩8,556 | ₩8,020 | ₩8,288 | +3.17% | 2.2만 |
|---|
| 2026.01.30 | ₩8,355 | ₩8,838 | ₩8,060 | ₩8,194 | -1.93% | 5만 |
|---|
| 2026.01.29 | ₩9,227 | ₩9,723 | ₩8,556 | ₩8,570 | -7.12% | 4.1만 |
|---|
| 2026.01.28 | ₩8,985 | ₩10,300 | ₩8,985 | ₩9,254 | +2.99% | 13.1만 |
|---|
| 2026.01.27 | ₩7,376 | ₩9,763 | ₩7,121 | ₩9,535 | +29.27% | 34.1만 |
|---|
| 2026.01.26 | ₩7,363 | ₩8,114 | ₩7,108 | ₩7,631 | +3.64% | 37.2만 |
|---|
| 2026.01.23 | ₩9,857 | ₩11,466 | ₩8,127 | ₩8,462 | -14.15% | 1284.1만 |
|---|
| 2026.01.22 | ₩6,397 | ₩7,108 | ₩6,330 | ₩7,027 | +9.85% | 27.3만 |
|---|
| 2026.01.21 | ₩7,001 | ₩7,014 | ₩6,343 | ₩6,370 | -9.00% | 7.8만 |
|---|
| 2026.01.20 | ₩6,679 | ₩7,094 | ₩6,370 | ₩6,893 | +3.21% | 5.6만 |
|---|
| 2026.01.16 | ₩7,255 | ₩7,309 | ₩6,464 | ₩6,799 | -6.28% | 7.5만 |
|---|
| 2026.01.15 | ₩6,679 | ₩7,497 | ₩6,317 | ₩7,229 | +8.23% | 29.5만 |
|---|
| 2026.01.14 | ₩6,840 | ₩7,363 | ₩6,504 | ₩6,719 | -1.76% | 13.5만 |
|---|
| 2026.01.13 | ₩7,014 | ₩10,380 | ₩6,799 | ₩6,947 | -0.96% | 187.3만 |
|---|
| 2026.01.12 | ₩7,229 | ₩7,269 | ₩6,866 | ₩7,014 | -2.97% | 3만 |
|---|
| 2026.01.09 | ₩7,309 | ₩7,470 | ₩7,242 | ₩7,336 | +0.37% | 7.2만 |
|---|
| 2026.01.08 | ₩7,269 | ₩7,792 | ₩7,255 | ₩7,376 | +1.48% | 5.9만 |
|---|
| 2026.01.07 | ₩6,853 | ₩7,738 | ₩6,625 | ₩7,416 | +8.22% | 10.5만 |
|---|
| 2026.01.06 | ₩6,571 | ₩7,188 | ₩6,035 | ₩7,001 | +6.53% | 7.9만 |
|---|
| 2026.01.05 | ₩7,443 | ₩7,832 | ₩6,491 | ₩6,598 | -11.35% | 14.9만 |
|---|
| 2026.01.02 | ₩7,510 | ₩8,181 | ₩6,826 | ₩7,685 | +2.32% | 22만 |
|---|
| 2025.12.31 | ₩7,980 | ₩7,980 | ₩7,510 | ₩7,510 | -5.88% | 2.5만 |
|---|
| 2025.12.30 | ₩6,571 | ₩8,449 | ₩6,571 | ₩8,449 | +28.57% | 10.1만 |
|---|
| 2025.12.29 | ₩7,980 | ₩7,980 | ₩7,041 | ₩7,510 | -5.88% | 5.4만 |
|---|
| 2025.12.26 | ₩8,449 | ₩8,918 | ₩7,510 | ₩7,980 | -5.56% | 3만 |
|---|
| 2025.12.24 | ₩9,857 | ₩9,857 | ₩7,980 | ₩8,449 | -14.29% | 9.5만 |
|---|
| 2025.12.23 | ₩9,857 | ₩10,327 | ₩9,388 | ₩9,388 | -4.76% | 2.4만 |
|---|
| 2025.12.22 | ₩9,857 | ₩10,796 | ₩9,857 | ₩10,327 | +4.76% | 2.6만 |
|---|
| 2025.12.19 | ₩10,796 | ₩10,796 | ₩9,388 | ₩9,857 | -8.70% | 2.3만 |
|---|
| 2025.12.18 | ₩10,796 | ₩11,735 | ₩9,388 | ₩11,265 | +4.35% | 12.3만 |
|---|
| 2025.12.17 | ₩12,673 | ₩14,082 | ₩12,673 | ₩12,673 | 0.00% | 6.7만 |
|---|
| 2025.12.16 | ₩13,612 | ₩14,082 | ₩13,143 | ₩13,143 | -3.45% | 1.5만 |
|---|
| 2025.12.15 | ₩15,490 | ₩15,490 | ₩13,612 | ₩13,612 | -12.12% | 4.3만 |
|---|
| 2025.12.12 | ₩15,490 | ₩15,959 | ₩14,551 | ₩15,020 | -3.03% | 1.5만 |
|---|
| 2025.12.11 | ₩15,490 | ₩16,429 | ₩15,490 | ₩15,490 | 0.00% | 2.1만 |
|---|
| 2025.12.10 | ₩15,020 | ₩16,429 | ₩15,020 | ₩16,429 | +9.38% | 3.4만 |
|---|
| 2025.12.09 | ₩14,551 | ₩15,490 | ₩14,551 | ₩15,020 | +3.23% | 1.3만 |
|---|
| 2025.12.08 | ₩15,020 | ₩15,490 | ₩14,551 | ₩14,551 | -3.12% | 1.8만 |
|---|
| 2025.12.05 | ₩15,490 | ₩15,959 | ₩14,551 | ₩15,020 | -3.03% | 5.6만 |
|---|
| 2025.12.04 | ₩16,429 | ₩16,429 | ₩15,490 | ₩15,959 | -2.86% | 3.3만 |
|---|
| 2025.12.03 | ₩15,959 | ₩16,429 | ₩15,959 | ₩16,429 | +2.94% | 3.6만 |
|---|
| 2025.12.02 | ₩15,490 | ₩17,367 | ₩15,490 | ₩15,959 | +3.03% | 10.4만 |
|---|
| 2025.12.01 | ₩16,429 | ₩16,898 | ₩15,020 | ₩15,490 | -5.71% | 9만 |
|---|
| 2025.11.28 | ₩15,959 | ₩17,837 | ₩15,959 | ₩17,367 | +8.82% | 19.6만 |
|---|
| 2025.11.26 | ₩13,612 | ₩15,959 | ₩13,612 | ₩15,490 | +13.79% | 7.6만 |
|---|
| 2025.11.25 | ₩13,143 | ₩14,082 | ₩13,143 | ₩14,082 | +7.14% | 5만 |
|---|
| 2025.11.24 | ₩13,612 | ₩14,082 | ₩12,673 | ₩13,143 | -3.45% | 6.1만 |
|---|
| 2025.11.21 | ₩13,612 | ₩14,082 | ₩12,204 | ₩12,673 | -6.90% | 13.1만 |
|---|
| 2025.11.20 | ₩15,490 | ₩16,898 | ₩13,143 | ₩13,612 | -12.12% | 24.2만 |
|---|
| 2025.11.19 | ₩15,490 | ₩15,490 | ₩14,082 | ₩15,490 | 0.00% | 9.9만 |
|---|
| 2025.11.18 | ₩15,959 | ₩15,959 | ₩14,551 | ₩15,020 | -5.88% | 11.3만 |
|---|
| 2025.11.17 | ₩13,143 | ₩17,367 | ₩13,143 | ₩15,959 | +21.43% | 45.6만 |
|---|
| 2025.11.14 | ₩14,082 | ₩14,551 | ₩13,143 | ₩13,612 | -3.33% | 16.8만 |
|---|
| 2025.11.13 | ₩15,959 | ₩16,429 | ₩14,082 | ₩15,490 | -2.94% | 34.5만 |
|---|
| 2025.11.12 | ₩13,612 | ₩19,245 | ₩13,143 | ₩15,490 | +13.79% | 195.3만 |
|---|
| 2025.11.11 | ₩14,082 | ₩14,082 | ₩13,143 | ₩13,143 | -6.67% | 2.5만 |
|---|
| 2025.11.10 | ₩14,082 | ₩14,082 | ₩13,143 | ₩14,082 | 0.00% | 3.2만 |
|---|
| 2025.11.07 | ₩14,082 | ₩14,082 | ₩13,143 | ₩14,082 | 0.00% | 7.5만 |
|---|
| 2025.11.06 | ₩13,612 | ₩15,020 | ₩13,612 | ₩13,612 | 0.00% | 6.7만 |
|---|
| 2025.11.05 | ₩15,020 | ₩15,020 | ₩12,673 | ₩13,612 | -9.38% | 12.1만 |
|---|
| 2025.11.04 | ₩15,959 | ₩16,429 | ₩15,020 | ₩15,490 | -2.94% | 2.2만 |
|---|
| 2025.11.03 | ₩14,551 | ₩17,367 | ₩14,551 | ₩16,429 | +12.90% | 4.3만 |
|---|
| 2025.10.31 | ₩16,429 | ₩17,367 | ₩15,959 | ₩17,367 | +5.71% | 4.1만 |
|---|
| 2025.10.30 | ₩15,959 | ₩17,367 | ₩15,959 | ₩16,429 | +2.94% | 8만 |
|---|
| 2025.10.29 | ₩15,490 | ₩17,837 | ₩14,551 | ₩16,429 | +6.06% | 14.9만 |
|---|
| 2025.10.28 | ₩20,184 | ₩27,225 | ₩15,959 | ₩16,898 | -16.28% | 243.2만 |
|---|
| 2025.10.27 | ₩18,306 | ₩19,714 | ₩16,898 | ₩19,245 | +5.13% | 19.7만 |
|---|
| 2025.10.24 | ₩14,551 | ₩17,837 | ₩14,551 | ₩17,367 | +19.35% | 12.7만 |
|---|
| 2025.10.23 | ₩14,082 | ₩15,020 | ₩14,082 | ₩14,551 | +3.33% | 2.8만 |
|---|
| 2025.10.22 | ₩15,020 | ₩15,490 | ₩14,082 | ₩14,082 | -6.25% | 6.6만 |
|---|
| 2025.10.21 | ₩15,020 | ₩15,490 | ₩14,082 | ₩15,020 | 0.00% | 4.1만 |
|---|
| 2025.10.20 | ₩15,490 | ₩16,429 | ₩15,020 | ₩15,020 | -3.03% | 4.1만 |
|---|
| 2025.10.17 | ₩15,959 | ₩15,959 | ₩15,020 | ₩15,020 | -5.88% | 3.7만 |
|---|
| 2025.10.16 | ₩17,367 | ₩17,837 | ₩15,959 | ₩16,429 | -5.41% | 4.2만 |
|---|
| 2025.10.15 | ₩15,959 | ₩18,306 | ₩15,959 | ₩17,367 | +8.82% | 11.7만 |
|---|
| 2025.10.14 | ₩15,490 | ₩16,898 | ₩14,551 | ₩15,959 | +3.03% | 4.9만 |
|---|
| 2025.10.13 | ₩16,429 | ₩16,898 | ₩15,490 | ₩15,959 | -2.86% | 6.5만 |
|---|
| 2025.10.10 | ₩18,306 | ₩18,306 | ₩16,429 | ₩16,429 | -10.26% | 9만 |
|---|