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 | ₩11,412 | ₩11,774 | ₩10,741 | ₩10,929 | -4.23% | 3.5만 |
| 2026.10.08 | ₩11,304 | ₩11,626 | ₩10,875 | ₩11,211 | -0.83% | 4.6만 |
| 2026.10.07 | ₩11,626 | ₩12,605 | ₩11,144 | ₩11,304 | -2.77% | 4.2만 |
| 2026.10.06 | ₩11,975 | ₩12,310 | ₩11,506 | ₩11,707 | -2.24% | 2.8만 |
| 2026.10.05 | ₩12,511 | ₩13,249 | ₩11,827 | ₩11,921 | -4.72% | 5.2만 |
| 2026.10.02 | ₩11,358 | ₩12,578 | ₩10,741 | ₩12,417 | +9.33% | 5.3만 |
| 2026.10.01 | ₩12,015 | ₩12,243 | ₩10,728 | ₩11,358 | -5.47% | 5.1만 |
| 2026.09.30 | ₩12,645 | ₩12,712 | ₩11,881 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,881 |
| -6.04% |
| 3.7만 |
| 2026.09.29 | ₩12,645 | ₩12,927 | ₩12,149 | ₩12,645 | 0.00% | 9.4만 |
|---|
| 2026.09.28 | ₩13,718 | ₩13,772 | ₩12,404 | ₩12,552 | -8.50% | 4.7만 |
|---|
| 2026.09.25 | ₩13,839 | ₩14,751 | ₩13,195 | ₩13,772 | -0.48% | 8.6만 |
|---|
| 2026.09.24 | ₩13,115 | ₩15,073 | ₩13,115 | ₩13,839 | +5.52% | 8.1만 |
|---|
| 2026.09.23 | ₩13,745 | ₩14,496 | ₩12,860 | ₩13,195 | -4.00% | 16.5만 |
|---|
| 2026.09.22 | ₩11,318 | ₩13,396 | ₩11,318 | ₩12,806 | +13.15% | 18.6만 |
|---|
| 2026.09.21 | ₩10,728 | ₩11,532 | ₩9,400 | ₩11,318 | +5.50% | 15.1만 |
|---|
| 2026.09.18 | ₩11,372 | ₩11,640 | ₩9,776 | ₩10,755 | -5.42% | 54.2만 |
|---|
| 2026.09.17 | ₩15,153 | ₩15,287 | ₩11,090 | ₩11,653 | -23.10% | 84.7만 |
|---|
| 2026.09.16 | ₩9,736 | ₩12,324 | ₩9,132 | ₩11,921 | +22.45% | 34.1만 |
|---|
| 2026.09.15 | ₩9,481 | ₩10,688 | ₩9,159 | ₩9,736 | +2.69% | 9만 |
|---|
| 2026.09.14 | ₩10,232 | ₩11,331 | ₩9,266 | ₩9,534 | -6.82% | 7.2만 |
|---|
| 2026.09.11 | ₩10,929 | ₩11,036 | ₩9,695 | ₩10,393 | -4.91% | 9.8만 |
|---|
| 2026.09.10 | ₩10,996 | ₩12,029 | ₩10,057 | ₩11,023 | +0.24% | 9.6만 |
|---|
| 2026.09.09 | ₩12,350 | ₩13,343 | ₩9,628 | ₩11,009 | -10.86% | 13.7만 |
|---|
| 2026.09.08 | ₩15,247 | ₩15,247 | ₩9,414 | ₩11,921 | -21.81% | 29.9만 |
|---|
| 2026.09.04 | ₩15,180 | ₩15,622 | ₩14,657 | ₩15,341 | +1.06% | 21.2만 |
|---|
| 2026.09.03 | ₩16,239 | ₩16,668 | ₩14,992 | ₩15,180 | -6.52% | 4.3만 |
|---|
| 2026.09.02 | ₩16,776 | ₩16,883 | ₩16,145 | ₩16,293 | -2.88% | 12.1만 |
|---|
| 2026.09.01 | ₩17,848 | ₩18,881 | ₩16,548 | ₩16,655 | -6.69% | 3.9만 |
|---|
| 2026.08.31 | ₩17,419 | ₩19,297 | ₩16,507 | ₩18,063 | +3.70% | 3.9만 |
|---|
| 2026.08.28 | ₩17,553 | ₩18,412 | ₩16,829 | ₩17,419 | -0.76% | 3.3만 |
|---|
| 2026.08.27 | ₩16,776 | ₩18,626 | ₩16,454 | ₩17,352 | +3.44% | 4.5만 |
|---|
| 2026.08.26 | ₩16,990 | ₩18,304 | ₩16,092 | ₩16,776 | -1.26% | 4.6만 |
|---|
| 2026.08.25 | ₩16,521 | ₩18,130 | ₩16,521 | ₩16,990 | +2.84% | 3.6만 |
|---|
| 2026.08.24 | ₩18,197 | ₩19,458 | ₩16,494 | ₩16,507 | -9.29% | 5만 |
|---|
| 2026.08.21 | ₩19,176 | ₩20,115 | ₩17,674 | ₩18,224 | -4.97% | 5.7만 |
|---|
| 2026.08.20 | ₩17,862 | ₩19,981 | ₩17,862 | ₩19,082 | +6.83% | 5.9만 |
|---|
| 2026.08.19 | ₩22,140 | ₩22,140 | ₩14,094 | ₩17,862 | -19.32% | 27.4만 |
|---|
| 2026.08.18 | ₩22,663 | ₩22,797 | ₩21,389 | ₩21,764 | -3.96% | 3.6만 |
|---|
| 2026.08.17 | ₩23,668 | ₩24,808 | ₩22,394 | ₩22,663 | -4.25% | 4.8만 |
|---|
| 2026.08.14 | ₩22,944 | ₩23,507 | ₩22,435 | ₩23,320 | +1.64% | 2.3만 |
|---|
| 2026.08.13 | ₩23,199 | ₩23,735 | ₩22,435 | ₩23,199 | 0.00% | 6.5만 |
|---|
| 2026.08.12 | ₩23,199 | ₩23,936 | ₩22,126 | ₩22,287 | -3.93% | 3.3만 |
|---|
| 2026.08.11 | ₩23,105 | ₩23,467 | ₩22,126 | ₩22,850 | -1.10% | 3.2만 |
|---|
| 2026.08.10 | ₩22,743 | ₩23,749 | ₩20,504 | ₩22,448 | -1.30% | 2.2만 |
|---|
| 2026.08.07 | ₩20,960 | ₩23,641 | ₩18,868 | ₩22,797 | +8.77% | 3.3만 |
|---|
| 2026.08.06 | ₩22,797 | ₩23,186 | ₩20,839 | ₩21,335 | -6.41% | 5.7만 |
|---|
| 2026.08.05 | ₩21,858 | ₩23,279 | ₩20,785 | ₩22,649 | +3.62% | 3.4만 |
|---|
| 2026.08.04 | ₩20,772 | ₩23,467 | ₩19,444 | ₩22,421 | +7.94% | 9만 |
|---|
| 2026.08.03 | ₩21,067 | ₩22,515 | ₩20,651 | ₩20,799 | -1.27% | 2.8만 |
|---|
| 2026.07.31 | ₩21,791 | ₩22,689 | ₩20,852 | ₩21,053 | -3.38% | 4.1만 |
|---|
| 2026.07.30 | ₩22,636 | ₩23,333 | ₩20,705 | ₩22,220 | -1.84% | 8만 |
|---|
| 2026.07.29 | ₩26,820 | ₩26,820 | ₩20,973 | ₩22,622 | -15.65% | 19.8만 |
|---|
| 2026.07.28 | ₩23,467 | ₩25,479 | ₩21,778 | ₩25,184 | +7.31% | 10.2만 |
|---|
| 2026.07.27 | ₩21,040 | ₩23,360 | ₩19,994 | ₩22,663 | +7.71% | 8.5만 |
|---|
| 2026.07.24 | ₩21,147 | ₩21,147 | ₩19,109 | ₩20,839 | -1.46% | 4.3만 |
|---|
| 2026.07.23 | ₩18,801 | ₩22,193 | ₩18,264 | ₩20,517 | +9.13% | 5.5만 |
|---|
| 2026.07.22 | ₩21,603 | ₩21,965 | ₩19,458 | ₩19,699 | -8.81% | 5.6만 |
|---|
| 2026.07.21 | ₩20,423 | ₩22,113 | ₩19,699 | ₩21,496 | +5.25% | 8.2만 |
|---|
| 2026.07.20 | ₩21,885 | ₩23,092 | ₩19,417 | ₩19,981 | -8.70% | 9.8만 |
|---|
| 2026.07.17 | ₩23,118 | ₩23,789 | ₩21,456 | ₩21,871 | -5.39% | 13.1만 |
|---|
| 2026.07.16 | ₩22,998 | ₩25,720 | ₩22,314 | ₩23,118 | +0.52% | 14만 |
|---|
| 2026.07.15 | ₩20,799 | ₩23,467 | ₩20,799 | ₩22,998 | +10.57% | 10.7만 |
|---|
| 2026.07.14 | ₩20,329 | ₩22,421 | ₩17,460 | ₩20,450 | +0.59% | 25.9만 |
|---|
| 2026.07.13 | ₩21,831 | ₩22,783 | ₩19,887 | ₩20,061 | -8.11% | 5.8만 |
|---|
| 2026.07.10 | ₩23,950 | ₩24,272 | ₩20,383 | ₩22,676 | -5.32% | 15.1만 |
|---|
| 2026.07.09 | ₩26,820 | ₩27,825 | ₩22,421 | ₩24,097 | -10.15% | 23.5만 |
|---|
| 2026.07.08 | ₩22,569 | ₩27,477 | ₩21,630 | ₩25,854 | +14.56% | 29.4만 |
|---|
| 2026.07.07 | ₩23,078 | ₩23,816 | ₩21,456 | ₩22,569 | -2.21% | 16.3만 |
|---|
| 2026.07.06 | ₩19,458 | ₩22,663 | ₩19,458 | ₩22,555 | +15.92% | 9.1만 |
|---|
| 2026.07.02 | ₩20,128 | ₩20,785 | ₩19,136 | ₩19,847 | -1.40% | 5.5만 |
|---|
| 2026.07.01 | ₩20,785 | ₩21,174 | ₩19,029 | ₩19,820 | -4.65% | 12.6만 |
|---|
| 2026.06.30 | ₩19,659 | ₩20,892 | ₩18,613 | ₩20,222 | +2.86% | 9.6만 |
|---|
| 2026.06.29 | ₩15,086 | ₩20,142 | ₩14,818 | ₩19,565 | +29.69% | 15.6만 |
|---|
| 2026.06.26 | ₩14,751 | ₩15,810 | ₩14,389 | ₩15,515 | +5.18% | 5.5만 |
|---|
| 2026.06.25 | ₩16,105 | ₩16,494 | ₩14,483 | ₩14,925 | -7.33% | 5.3만 |
|---|
| 2026.06.24 | ₩16,615 | ₩16,896 | ₩15,301 | ₩16,119 | -2.99% | 7.6만 |
|---|
| 2026.06.23 | ₩15,381 | ₩17,312 | ₩13,598 | ₩16,762 | +8.98% | 11.4만 |
|---|
| 2026.06.22 | ₩13,879 | ₩26,551 | ₩13,651 | ₩16,709 | +20.39% | 228만 |
|---|
| 2026.06.18 | ₩11,935 | ₩14,080 | ₩11,506 | ₩13,745 | +15.17% | 51.1만 |
|---|
| 2026.06.17 | ₩12,270 | ₩12,337 | ₩10,929 | ₩11,935 | -2.73% | 6.3만 |
|---|
| 2026.06.16 | ₩8,153 | ₩14,362 | ₩8,046 | ₩12,565 | +54.11% | 75.9만 |
|---|
| 2026.06.15 | ₩6,504 | ₩9,199 | ₩6,504 | ₩8,944 | +37.53% | 29.2만 |
|---|
| 2026.06.12 | ₩5,364 | ₩6,517 | ₩5,096 | ₩6,236 | +16.25% | 10.4만 |
|---|
| 2026.06.11 | ₩5,364 | ₩5,578 | ₩5,270 | ₩5,297 | -1.25% | 1.5만 |
|---|
| 2026.06.10 | ₩5,364 | ₩5,793 | ₩5,176 | ₩5,431 | +1.25% | 4.2만 |
|---|
| 2026.06.09 | ₩5,619 | ₩5,753 | ₩4,975 | ₩5,619 | 0.00% | 4.9만 |
|---|
| 2026.06.08 | ₩4,667 | ₩6,142 | ₩4,626 | ₩5,351 | +14.66% | 11.6만 |
|---|
| 2026.06.05 | ₩5,109 | ₩5,337 | ₩4,358 | ₩4,492 | -12.07% | 3.3만 |
|---|
| 2026.06.04 | ₩5,163 | ₩5,458 | ₩4,828 | ₩4,868 | -5.71% | 1.4만 |
|---|
| 2026.06.03 | ₩5,471 | ₩5,672 | ₩5,109 | ₩5,109 | -6.62% | 1.4만 |
|---|
| 2026.06.02 | ₩5,753 | ₩6,008 | ₩5,364 | ₩5,565 | -3.26% | 2만 |
|---|
| 2026.06.01 | ₩5,887 | ₩6,517 | ₩5,592 | ₩5,860 | -0.46% | 1.8만 |
|---|
| 2026.05.29 | ₩6,410 | ₩6,571 | ₩5,847 | ₩5,847 | -8.79% | 2.3만 |
|---|
| 2026.05.28 | ₩4,854 | ₩6,691 | ₩4,600 | ₩6,316 | +30.11% | 12.3만 |
|---|
| 2026.05.27 | ₩4,854 | ₩5,324 | ₩4,533 | ₩4,948 | +1.93% | 3.8만 |
|---|
| 2026.05.26 | ₩5,498 | ₩5,820 | ₩4,868 | ₩4,962 | -9.76% | 3.7만 |
|---|
| 2026.05.22 | ₩6,169 | ₩6,169 | ₩5,444 | ₩5,525 | -10.43% | 3.5만 |
|---|
| 2026.05.21 | ₩6,410 | ₩6,423 | ₩5,927 | ₩6,034 | -5.86% | 3.6만 |
|---|
| 2026.05.20 | ₩6,893 | ₩6,893 | ₩5,927 | ₩6,169 | -10.51% | 4.2만 |
|---|
| 2026.05.19 | ₩7,509 | ₩7,617 | ₩6,705 | ₩6,973 | -7.14% | 1.9만 |
|---|
| 2026.05.18 | ₩7,872 | ₩8,649 | ₩7,255 | ₩7,509 | -4.60% | 2.3만 |
|---|
| 2026.05.15 | ₩8,287 | ₩8,395 | ₩7,965 | ₩8,032 | -3.07% | 9.6천 |
|---|
| 2026.05.14 | ₩9,467 | ₩9,521 | ₩7,925 | ₩8,448 | -10.76% | 3.2만 |
|---|
| 2026.05.13 | ₩10,285 | ₩11,103 | ₩8,301 | ₩9,655 | -6.13% | 10.2만 |
|---|
| 2026.05.12 | ₩8,824 | ₩10,634 | ₩8,649 | ₩10,473 | +18.69% | 8.3만 |
|---|
| 2026.05.11 | ₩8,703 | ₩9,025 | ₩8,703 | ₩9,025 | +3.70% | 5.7천 |
|---|
| 2026.05.08 | ₩9,011 | ₩9,306 | ₩8,810 | ₩8,864 | -1.64% | 8.3천 |
|---|
| 2026.05.07 | ₩8,783 | ₩9,427 | ₩8,596 | ₩9,052 | +3.05% | 1.4만 |
|---|
| 2026.05.06 | ₩9,119 | ₩9,722 | ₩9,119 | ₩9,440 | +3.53% | 1.3만 |
|---|
| 2026.05.05 | ₩9,333 | ₩9,736 | ₩9,266 | ₩9,454 | +1.29% | 1.6만 |
|---|
| 2026.05.04 | ₩9,065 | ₩9,883 | ₩9,052 | ₩9,601 | +5.92% | 3.7만 |
|---|
| 2026.05.01 | ₩7,992 | ₩10,191 | ₩7,992 | ₩9,481 | +18.62% | 10.1만 |
|---|
| 2026.04.30 | ₩7,563 | ₩8,167 | ₩7,147 | ₩8,140 | +7.62% | 3.3만 |
|---|
| 2026.04.29 | ₩6,973 | ₩7,442 | ₩6,584 | ₩7,228 | +3.65% | 5.3만 |
|---|
| 2026.04.28 | ₩7,107 | ₩7,201 | ₩6,745 | ₩7,147 | +0.57% | 5.3만 |
|---|
| 2026.04.27 | ₩7,416 | ₩7,536 | ₩7,188 | ₩7,509 | +1.27% | 5.5만 |
|---|
| 2026.04.24 | ₩8,006 | ₩8,006 | ₩7,241 | ₩7,282 | -9.05% | 7.1만 |
|---|
| 2026.04.23 | ₩8,354 | ₩8,488 | ₩7,483 | ₩7,711 | -7.70% | 2.1만 |
|---|
| 2026.04.22 | ₩8,596 | ₩8,649 | ₩8,287 | ₩8,596 | 0.00% | 1.5만 |
|---|
| 2026.04.21 | ₩8,998 | ₩9,440 | ₩8,260 | ₩8,690 | -3.43% | 4.5만 |
|---|
| 2026.04.20 | ₩8,314 | ₩9,320 | ₩8,274 | ₩9,159 | +10.16% | 2.2만 |
|---|
| 2026.04.17 | ₩8,220 | ₩8,931 | ₩8,059 | ₩8,260 | +0.49% | 3.9만 |
|---|
| 2026.04.16 | ₩8,301 | ₩8,515 | ₩8,100 | ₩8,126 | -2.10% | 4만 |
|---|
| 2026.04.15 | ₩7,791 | ₩8,529 | ₩7,791 | ₩8,140 | +4.48% | 3.2만 |
|---|
| 2026.04.14 | ₩8,395 | ₩8,515 | ₩7,805 | ₩7,979 | -4.95% | 3.8만 |
|---|
| 2026.04.13 | ₩7,349 | ₩8,408 | ₩7,349 | ₩8,193 | +11.50% | 8.9만 |
|---|
| 2026.04.10 | ₩7,469 | ₩7,469 | ₩7,054 | ₩7,054 | -5.57% | 2만 |
|---|
| 2026.04.09 | ₩6,839 | ₩7,657 | ₩6,705 | ₩7,496 | +9.61% | 5.6만 |
|---|
| 2026.04.08 | ₩7,362 | ₩7,442 | ₩6,919 | ₩7,080 | -3.83% | 1.5만 |
|---|
| 2026.04.07 | ₩7,416 | ₩7,590 | ₩6,879 | ₩7,241 | -2.35% | 5만 |
|---|
| 2026.04.06 | ₩7,295 | ₩7,603 | ₩6,946 | ₩7,563 | +3.68% | 6만 |
|---|
| 2026.04.02 | ₩7,013 | ₩7,456 | ₩6,303 | ₩7,442 | +6.12% | 17.4만 |
|---|
| 2026.04.01 | ₩7,067 | ₩7,778 | ₩6,705 | ₩7,751 | +9.68% | 11만 |
|---|
| 2026.03.31 | ₩6,075 | ₩6,785 | ₩5,699 | ₩6,759 | +11.26% | 7.9만 |
|---|
| 2026.03.30 | ₩6,973 | ₩7,040 | ₩5,552 | ₩5,994 | -14.04% | 50.2만 |
|---|
| 2026.03.27 | ₩6,705 | ₩6,960 | ₩6,423 | ₩6,812 | +1.60% | 4.4만 |
|---|
| 2026.03.26 | ₩7,979 | ₩8,327 | ₩7,054 | ₩7,174 | -10.08% | 14.8만 |
|---|
| 2026.03.25 | ₩7,000 | ₩8,462 | ₩7,000 | ₩8,019 | +14.56% | 25만 |
|---|
| 2026.03.24 | ₩7,107 | ₩7,228 | ₩6,987 | ₩7,000 | -1.51% | 1.2만 |
|---|
| 2026.03.23 | ₩7,214 | ₩7,214 | ₩6,973 | ₩7,054 | -2.23% | 9.5천 |
|---|
| 2026.03.20 | ₩7,295 | ₩7,362 | ₩7,054 | ₩7,362 | +0.92% | 2.8만 |
|---|
| 2026.03.19 | ₩7,161 | ₩7,362 | ₩7,161 | ₩7,268 | +1.50% | 9.2천 |
|---|
| 2026.03.18 | ₩7,845 | ₩7,845 | ₩7,107 | ₩7,402 | -5.64% | 1.9만 |
|---|
| 2026.03.17 | ₩7,657 | ₩8,086 | ₩7,496 | ₩7,724 | +0.88% | 2.7만 |
|---|
| 2026.03.16 | ₩7,630 | ₩7,845 | ₩7,416 | ₩7,657 | +0.35% | 1.4만 |
|---|
| 2026.03.13 | ₩7,657 | ₩7,657 | ₩7,161 | ₩7,402 | -3.33% | 4.1천 |
|---|
| 2026.03.12 | ₩7,255 | ₩7,577 | ₩7,040 | ₩7,509 | +3.51% | 1.7만 |
|---|
| 2026.03.11 | ₩7,577 | ₩7,657 | ₩7,255 | ₩7,282 | -3.89% | 4.5천 |
|---|
| 2026.03.10 | ₩7,308 | ₩7,872 | ₩7,121 | ₩7,509 | +2.75% | 8.7천 |
|---|
| 2026.03.09 | ₩7,282 | ₩7,872 | ₩7,282 | ₩7,402 | +1.66% | 1.5만 |
|---|
| 2026.03.06 | ₩7,121 | ₩7,496 | ₩7,121 | ₩7,308 | +2.64% | 1.5만 |
|---|
| 2026.03.05 | ₩7,442 | ₩7,509 | ₩7,134 | ₩7,308 | -1.80% | 1.7만 |
|---|
| 2026.03.04 | ₩7,429 | ₩7,523 | ₩7,134 | ₩7,416 | -0.18% | 1.9만 |
|---|
| 2026.03.03 | ₩7,375 | ₩7,469 | ₩7,241 | ₩7,362 | -0.18% | 2.1만 |
|---|
| 2026.03.02 | ₩7,563 | ₩7,697 | ₩7,107 | ₩7,496 | -0.89% | 2만 |
|---|
| 2026.02.27 | ₩8,032 | ₩8,207 | ₩7,711 | ₩7,885 | -1.84% | 1.4만 |
|---|
| 2026.02.26 | ₩7,898 | ₩8,354 | ₩7,858 | ₩8,193 | +3.74% | 1.2만 |
|---|
| 2026.02.25 | ₩7,657 | ₩8,059 | ₩7,657 | ₩7,979 | +4.20% | 1.3만 |
|---|
| 2026.02.24 | ₩7,778 | ₩8,368 | ₩7,778 | ₩8,059 | +3.62% | 9.3천 |
|---|
| 2026.02.23 | ₩7,442 | ₩7,992 | ₩7,442 | ₩7,791 | +4.68% | 1.4만 |
|---|
| 2026.02.20 | ₩7,644 | ₩7,764 | ₩7,308 | ₩7,402 | -3.16% | 1.6만 |
|---|
| 2026.02.19 | ₩7,845 | ₩8,032 | ₩7,577 | ₩7,630 | -2.74% | 1.3만 |
|---|
| 2026.02.18 | ₩7,912 | ₩8,381 | ₩7,617 | ₩7,831 | -1.02% | 1.4만 |
|---|
| 2026.02.17 | ₩8,019 | ₩8,046 | ₩7,778 | ₩7,805 | -2.68% | 1.3만 |
|---|
| 2026.02.13 | ₩7,925 | ₩8,716 | ₩7,925 | ₩8,086 | +2.03% | 1.8만 |
|---|
| 2026.02.12 | ₩8,180 | ₩8,609 | ₩7,697 | ₩7,992 | -2.30% | 1.5만 |
|---|
| 2026.02.11 | ₩8,475 | ₩9,253 | ₩8,475 | ₩8,609 | +1.58% | 2.1만 |
|---|
| 2026.02.10 | ₩8,850 | ₩9,360 | ₩8,448 | ₩8,448 | -4.55% | 2만 |
|---|
| 2026.02.09 | ₩8,971 | ₩9,454 | ₩8,904 | ₩8,971 | 0.00% | 2.3만 |
|---|
| 2026.02.06 | ₩7,094 | ₩9,387 | ₩7,094 | ₩9,239 | +30.25% | 10.9만 |
|---|
| 2026.02.05 | ₩7,724 | ₩7,979 | ₩7,054 | ₩7,121 | -7.81% | 7.2만 |
|---|
| 2026.02.04 | ₩7,483 | ₩8,287 | ₩7,402 | ₩7,885 | +5.38% | 3.9만 |
|---|
| 2026.02.03 | ₩8,073 | ₩8,515 | ₩7,389 | ₩7,523 | -6.81% | 4.4만 |
|---|
| 2026.02.02 | ₩8,032 | ₩8,555 | ₩8,019 | ₩8,287 | +3.17% | 2.2만 |
|---|
| 2026.01.30 | ₩8,354 | ₩8,837 | ₩8,059 | ₩8,193 | -1.93% | 5만 |
|---|
| 2026.01.29 | ₩9,226 | ₩9,722 | ₩8,555 | ₩8,569 | -7.12% | 4.1만 |
|---|
| 2026.01.28 | ₩8,985 | ₩10,299 | ₩8,985 | ₩9,253 | +2.99% | 13.1만 |
|---|
| 2026.01.27 | ₩7,375 | ₩9,762 | ₩7,121 | ₩9,534 | +29.27% | 34.1만 |
|---|
| 2026.01.26 | ₩7,362 | ₩8,113 | ₩7,107 | ₩7,630 | +3.64% | 37.2만 |
|---|
| 2026.01.23 | ₩9,856 | ₩11,465 | ₩8,126 | ₩8,462 | -14.15% | 1284.1만 |
|---|
| 2026.01.22 | ₩6,396 | ₩7,107 | ₩6,329 | ₩7,027 | +9.85% | 27.3만 |
|---|
| 2026.01.21 | ₩7,000 | ₩7,013 | ₩6,343 | ₩6,370 | -9.00% | 7.8만 |
|---|
| 2026.01.20 | ₩6,678 | ₩7,094 | ₩6,370 | ₩6,893 | +3.21% | 5.6만 |
|---|
| 2026.01.16 | ₩7,255 | ₩7,308 | ₩6,464 | ₩6,799 | -6.28% | 7.5만 |
|---|
| 2026.01.15 | ₩6,678 | ₩7,496 | ₩6,316 | ₩7,228 | +8.23% | 29.5만 |
|---|
| 2026.01.14 | ₩6,839 | ₩7,362 | ₩6,504 | ₩6,718 | -1.76% | 13.5만 |
|---|
| 2026.01.13 | ₩7,013 | ₩10,379 | ₩6,799 | ₩6,946 | -0.96% | 187.3만 |
|---|
| 2026.01.12 | ₩7,228 | ₩7,268 | ₩6,866 | ₩7,013 | -2.97% | 3만 |
|---|
| 2026.01.09 | ₩7,308 | ₩7,469 | ₩7,241 | ₩7,335 | +0.37% | 7.2만 |
|---|
| 2026.01.08 | ₩7,268 | ₩7,791 | ₩7,255 | ₩7,375 | +1.48% | 5.9만 |
|---|
| 2026.01.07 | ₩6,852 | ₩7,737 | ₩6,624 | ₩7,416 | +8.22% | 10.5만 |
|---|
| 2026.01.06 | ₩6,571 | ₩7,188 | ₩6,034 | ₩7,000 | +6.53% | 7.9만 |
|---|
| 2026.01.05 | ₩7,442 | ₩7,831 | ₩6,490 | ₩6,598 | -11.35% | 14.9만 |
|---|
| 2026.01.02 | ₩7,509 | ₩8,180 | ₩6,826 | ₩7,684 | +2.32% | 22만 |
|---|
| 2025.12.31 | ₩7,979 | ₩7,979 | ₩7,509 | ₩7,509 | -5.88% | 2.5만 |
|---|
| 2025.12.30 | ₩6,571 | ₩8,448 | ₩6,571 | ₩8,448 | +28.57% | 10.1만 |
|---|
| 2025.12.29 | ₩7,979 | ₩7,979 | ₩7,040 | ₩7,509 | -5.88% | 5.4만 |
|---|
| 2025.12.26 | ₩8,448 | ₩8,918 | ₩7,509 | ₩7,979 | -5.56% | 3만 |
|---|
| 2025.12.24 | ₩9,856 | ₩9,856 | ₩7,979 | ₩8,448 | -14.29% | 9.5만 |
|---|
| 2025.12.23 | ₩9,856 | ₩10,326 | ₩9,387 | ₩9,387 | -4.76% | 2.4만 |
|---|
| 2025.12.22 | ₩9,856 | ₩10,795 | ₩9,856 | ₩10,326 | +4.76% | 2.6만 |
|---|
| 2025.12.19 | ₩10,795 | ₩10,795 | ₩9,387 | ₩9,856 | -8.70% | 2.3만 |
|---|
| 2025.12.18 | ₩10,795 | ₩11,734 | ₩9,387 | ₩11,264 | +4.35% | 12.3만 |
|---|
| 2025.12.17 | ₩12,672 | ₩14,080 | ₩12,672 | ₩12,672 | 0.00% | 6.7만 |
|---|
| 2025.12.16 | ₩13,611 | ₩14,080 | ₩13,142 | ₩13,142 | -3.45% | 1.5만 |
|---|
| 2025.12.15 | ₩15,488 | ₩15,488 | ₩13,611 | ₩13,611 | -12.12% | 4.3만 |
|---|
| 2025.12.12 | ₩15,488 | ₩15,958 | ₩14,550 | ₩15,019 | -3.03% | 1.5만 |
|---|
| 2025.12.11 | ₩15,488 | ₩16,427 | ₩15,488 | ₩15,488 | 0.00% | 2.1만 |
|---|
| 2025.12.10 | ₩15,019 | ₩16,427 | ₩15,019 | ₩16,427 | +9.38% | 3.4만 |
|---|
| 2025.12.09 | ₩14,550 | ₩15,488 | ₩14,550 | ₩15,019 | +3.23% | 1.3만 |
|---|
| 2025.12.08 | ₩15,019 | ₩15,488 | ₩14,550 | ₩14,550 | -3.12% | 1.8만 |
|---|
| 2025.12.05 | ₩15,488 | ₩15,958 | ₩14,550 | ₩15,019 | -3.03% | 5.6만 |
|---|
| 2025.12.04 | ₩16,427 | ₩16,427 | ₩15,488 | ₩15,958 | -2.86% | 3.3만 |
|---|
| 2025.12.03 | ₩15,958 | ₩16,427 | ₩15,958 | ₩16,427 | +2.94% | 3.6만 |
|---|
| 2025.12.02 | ₩15,488 | ₩17,366 | ₩15,488 | ₩15,958 | +3.03% | 10.4만 |
|---|
| 2025.12.01 | ₩16,427 | ₩16,896 | ₩15,019 | ₩15,488 | -5.71% | 9만 |
|---|
| 2025.11.28 | ₩15,958 | ₩17,835 | ₩15,958 | ₩17,366 | +8.82% | 19.6만 |
|---|
| 2025.11.26 | ₩13,611 | ₩15,958 | ₩13,611 | ₩15,488 | +13.79% | 7.6만 |
|---|
| 2025.11.25 | ₩13,142 | ₩14,080 | ₩13,142 | ₩14,080 | +7.14% | 5만 |
|---|
| 2025.11.24 | ₩13,611 | ₩14,080 | ₩12,672 | ₩13,142 | -3.45% | 6.1만 |
|---|
| 2025.11.21 | ₩13,611 | ₩14,080 | ₩12,203 | ₩12,672 | -6.90% | 13.1만 |
|---|
| 2025.11.20 | ₩15,488 | ₩16,896 | ₩13,142 | ₩13,611 | -12.12% | 24.2만 |
|---|
| 2025.11.19 | ₩15,488 | ₩15,488 | ₩14,080 | ₩15,488 | 0.00% | 9.9만 |
|---|
| 2025.11.18 | ₩15,958 | ₩15,958 | ₩14,550 | ₩15,019 | -5.88% | 11.3만 |
|---|
| 2025.11.17 | ₩13,142 | ₩17,366 | ₩13,142 | ₩15,958 | +21.43% | 45.6만 |
|---|
| 2025.11.14 | ₩14,080 | ₩14,550 | ₩13,142 | ₩13,611 | -3.33% | 16.8만 |
|---|
| 2025.11.13 | ₩15,958 | ₩16,427 | ₩14,080 | ₩15,488 | -2.94% | 34.5만 |
|---|
| 2025.11.12 | ₩13,611 | ₩19,243 | ₩13,142 | ₩15,488 | +13.79% | 195.3만 |
|---|
| 2025.11.11 | ₩14,080 | ₩14,080 | ₩13,142 | ₩13,142 | -6.67% | 2.5만 |
|---|
| 2025.11.10 | ₩14,080 | ₩14,080 | ₩13,142 | ₩14,080 | 0.00% | 3.2만 |
|---|
| 2025.11.07 | ₩14,080 | ₩14,080 | ₩13,142 | ₩14,080 | 0.00% | 7.5만 |
|---|
| 2025.11.06 | ₩13,611 | ₩15,019 | ₩13,611 | ₩13,611 | 0.00% | 6.7만 |
|---|
| 2025.11.05 | ₩15,019 | ₩15,019 | ₩12,672 | ₩13,611 | -9.38% | 12.1만 |
|---|
| 2025.11.04 | ₩15,958 | ₩16,427 | ₩15,019 | ₩15,488 | -2.94% | 2.2만 |
|---|
| 2025.11.03 | ₩14,550 | ₩17,366 | ₩14,550 | ₩16,427 | +12.90% | 4.3만 |
|---|
| 2025.10.31 | ₩16,427 | ₩17,366 | ₩15,958 | ₩17,366 | +5.71% | 4.1만 |
|---|
| 2025.10.30 | ₩15,958 | ₩17,366 | ₩15,958 | ₩16,427 | +2.94% | 8만 |
|---|
| 2025.10.29 | ₩15,488 | ₩17,835 | ₩14,550 | ₩16,427 | +6.06% | 14.9만 |
|---|
| 2025.10.28 | ₩20,182 | ₩27,222 | ₩15,958 | ₩16,896 | -16.28% | 243.2만 |
|---|
| 2025.10.27 | ₩18,304 | ₩19,712 | ₩16,896 | ₩19,243 | +5.13% | 19.7만 |
|---|
| 2025.10.24 | ₩14,550 | ₩17,835 | ₩14,550 | ₩17,366 | +19.35% | 12.7만 |
|---|
| 2025.10.23 | ₩14,080 | ₩15,019 | ₩14,080 | ₩14,550 | +3.33% | 2.8만 |
|---|
| 2025.10.22 | ₩15,019 | ₩15,488 | ₩14,080 | ₩14,080 | -6.25% | 6.6만 |
|---|
| 2025.10.21 | ₩15,019 | ₩15,488 | ₩14,080 | ₩15,019 | 0.00% | 4.1만 |
|---|
| 2025.10.20 | ₩15,488 | ₩16,427 | ₩15,019 | ₩15,019 | -3.03% | 4.1만 |
|---|
| 2025.10.17 | ₩15,958 | ₩15,958 | ₩15,019 | ₩15,019 | -5.88% | 3.7만 |
|---|
| 2025.10.16 | ₩17,366 | ₩17,835 | ₩15,958 | ₩16,427 | -5.41% | 4.2만 |
|---|
| 2025.10.15 | ₩15,958 | ₩18,304 | ₩15,958 | ₩17,366 | +8.82% | 11.7만 |
|---|
| 2025.10.14 | ₩15,488 | ₩16,896 | ₩14,550 | ₩15,958 | +3.03% | 4.9만 |
|---|
| 2025.10.13 | ₩16,427 | ₩16,896 | ₩15,488 | ₩15,958 | -2.86% | 6.5만 |
|---|
| 2025.10.10 | ₩18,304 | ₩18,304 | ₩16,427 | ₩16,427 | -10.26% | 9만 |
|---|