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 | ₩11,404 | ₩11,765 | ₩10,734 | ₩10,921 | -4.23% | 3.5만 |
| 2026.10.08 | ₩11,296 | ₩11,618 | ₩10,868 | ₩11,203 | -0.83% | 4.6만 |
| 2026.10.07 | ₩11,618 | ₩12,596 | ₩11,136 | ₩11,296 | -2.77% | 4.2만 |
| 2026.10.06 | ₩11,966 | ₩12,301 | ₩11,497 | ₩11,698 | -2.24% | 2.8만 |
| 2026.10.05 | ₩12,502 | ₩13,239 | ₩11,819 | ₩11,913 | -4.72% | 5.2만 |
| 2026.10.02 | ₩11,350 | ₩12,569 | ₩10,734 | ₩12,409 | +9.33% | 5.3만 |
| 2026.10.01 | ₩12,007 | ₩12,234 | ₩10,720 | ₩11,350 | -5.47% | 5.1만 |
| 2026.09.30 | ₩12,636 | ₩12,703 | ₩11,873 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,873 |
| -6.04% |
| 3.7만 |
| 2026.09.29 | ₩12,636 | ₩12,918 | ₩12,141 | ₩12,636 | 0.00% | 9.4만 |
|---|
| 2026.09.28 | ₩13,708 | ₩13,762 | ₩12,395 | ₩12,543 | -8.50% | 4.7만 |
|---|
| 2026.09.25 | ₩13,829 | ₩14,740 | ₩13,186 | ₩13,762 | -0.48% | 8.6만 |
|---|
| 2026.09.24 | ₩13,105 | ₩15,062 | ₩13,105 | ₩13,829 | +5.52% | 8.1만 |
|---|
| 2026.09.23 | ₩13,735 | ₩14,486 | ₩12,851 | ₩13,186 | -4.00% | 16.5만 |
|---|
| 2026.09.22 | ₩11,310 | ₩13,387 | ₩11,310 | ₩12,797 | +13.15% | 18.6만 |
|---|
| 2026.09.21 | ₩10,720 | ₩11,524 | ₩9,394 | ₩11,310 | +5.50% | 15.1만 |
|---|
| 2026.09.18 | ₩11,363 | ₩11,631 | ₩9,769 | ₩10,747 | -5.42% | 54.2만 |
|---|
| 2026.09.17 | ₩15,142 | ₩15,276 | ₩11,082 | ₩11,645 | -23.10% | 84.7만 |
|---|
| 2026.09.16 | ₩9,729 | ₩12,315 | ₩9,126 | ₩11,913 | +22.45% | 34.1만 |
|---|
| 2026.09.15 | ₩9,474 | ₩10,680 | ₩9,152 | ₩9,729 | +2.69% | 9만 |
|---|
| 2026.09.14 | ₩10,224 | ₩11,323 | ₩9,260 | ₩9,528 | -6.82% | 7.2만 |
|---|
| 2026.09.11 | ₩10,921 | ₩11,028 | ₩9,688 | ₩10,385 | -4.91% | 9.8만 |
|---|
| 2026.09.10 | ₩10,988 | ₩12,020 | ₩10,050 | ₩11,015 | +0.24% | 9.6만 |
|---|
| 2026.09.09 | ₩12,342 | ₩13,333 | ₩9,621 | ₩11,002 | -10.86% | 13.7만 |
|---|
| 2026.09.08 | ₩15,236 | ₩15,236 | ₩9,407 | ₩11,913 | -21.81% | 29.9만 |
|---|
| 2026.09.04 | ₩15,169 | ₩15,611 | ₩14,646 | ₩15,330 | +1.06% | 21.2만 |
|---|
| 2026.09.03 | ₩16,228 | ₩16,656 | ₩14,981 | ₩15,169 | -6.52% | 4.3만 |
|---|
| 2026.09.02 | ₩16,764 | ₩16,871 | ₩16,134 | ₩16,281 | -2.88% | 12.1만 |
|---|
| 2026.09.01 | ₩17,836 | ₩18,867 | ₩16,536 | ₩16,643 | -6.69% | 3.9만 |
|---|
| 2026.08.31 | ₩17,407 | ₩19,283 | ₩16,496 | ₩18,050 | +3.70% | 3.9만 |
|---|
| 2026.08.28 | ₩17,541 | ₩18,398 | ₩16,817 | ₩17,407 | -0.76% | 3.3만 |
|---|
| 2026.08.27 | ₩16,764 | ₩18,613 | ₩16,442 | ₩17,340 | +3.44% | 4.5만 |
|---|
| 2026.08.26 | ₩16,978 | ₩18,291 | ₩16,080 | ₩16,764 | -1.26% | 4.6만 |
|---|
| 2026.08.25 | ₩16,509 | ₩18,117 | ₩16,509 | ₩16,978 | +2.84% | 3.6만 |
|---|
| 2026.08.24 | ₩18,184 | ₩19,444 | ₩16,482 | ₩16,496 | -9.29% | 5만 |
|---|
| 2026.08.21 | ₩19,162 | ₩20,100 | ₩17,661 | ₩18,211 | -4.97% | 5.7만 |
|---|
| 2026.08.20 | ₩17,849 | ₩19,966 | ₩17,849 | ₩19,068 | +6.83% | 5.9만 |
|---|
| 2026.08.19 | ₩22,124 | ₩22,124 | ₩14,084 | ₩17,849 | -19.32% | 27.4만 |
|---|
| 2026.08.18 | ₩22,646 | ₩22,780 | ₩21,373 | ₩21,749 | -3.96% | 3.6만 |
|---|
| 2026.08.17 | ₩23,651 | ₩24,790 | ₩22,378 | ₩22,646 | -4.25% | 4.8만 |
|---|
| 2026.08.14 | ₩22,928 | ₩23,491 | ₩22,419 | ₩23,303 | +1.64% | 2.3만 |
|---|
| 2026.08.13 | ₩23,182 | ₩23,718 | ₩22,419 | ₩23,182 | 0.00% | 6.5만 |
|---|
| 2026.08.12 | ₩23,182 | ₩23,919 | ₩22,110 | ₩22,271 | -3.93% | 3.3만 |
|---|
| 2026.08.11 | ₩23,089 | ₩23,450 | ₩22,110 | ₩22,834 | -1.10% | 3.2만 |
|---|
| 2026.08.10 | ₩22,727 | ₩23,732 | ₩20,489 | ₩22,432 | -1.30% | 2.2만 |
|---|
| 2026.08.07 | ₩20,945 | ₩23,625 | ₩18,854 | ₩22,780 | +8.77% | 3.3만 |
|---|
| 2026.08.06 | ₩22,780 | ₩23,169 | ₩20,824 | ₩21,320 | -6.41% | 5.7만 |
|---|
| 2026.08.05 | ₩21,842 | ₩23,263 | ₩20,770 | ₩22,633 | +3.62% | 3.4만 |
|---|
| 2026.08.04 | ₩20,757 | ₩23,450 | ₩19,430 | ₩22,405 | +7.94% | 9만 |
|---|
| 2026.08.03 | ₩21,052 | ₩22,499 | ₩20,636 | ₩20,784 | -1.27% | 2.8만 |
|---|
| 2026.07.31 | ₩21,775 | ₩22,673 | ₩20,837 | ₩21,038 | -3.38% | 4.1만 |
|---|
| 2026.07.30 | ₩22,620 | ₩23,316 | ₩20,690 | ₩22,204 | -1.84% | 8만 |
|---|
| 2026.07.29 | ₩26,800 | ₩26,800 | ₩20,958 | ₩22,606 | -15.65% | 19.8만 |
|---|
| 2026.07.28 | ₩23,450 | ₩25,460 | ₩21,762 | ₩25,166 | +7.31% | 10.2만 |
|---|
| 2026.07.27 | ₩21,025 | ₩23,343 | ₩19,980 | ₩22,646 | +7.71% | 8.5만 |
|---|
| 2026.07.24 | ₩21,132 | ₩21,132 | ₩19,095 | ₩20,824 | -1.46% | 4.3만 |
|---|
| 2026.07.23 | ₩18,787 | ₩22,177 | ₩18,251 | ₩20,502 | +9.13% | 5.5만 |
|---|
| 2026.07.22 | ₩21,588 | ₩21,950 | ₩19,444 | ₩19,685 | -8.81% | 5.6만 |
|---|
| 2026.07.21 | ₩20,409 | ₩22,097 | ₩19,685 | ₩21,481 | +5.25% | 8.2만 |
|---|
| 2026.07.20 | ₩21,869 | ₩23,075 | ₩19,403 | ₩19,966 | -8.70% | 9.8만 |
|---|
| 2026.07.17 | ₩23,102 | ₩23,772 | ₩21,440 | ₩21,856 | -5.39% | 13.1만 |
|---|
| 2026.07.16 | ₩22,981 | ₩25,702 | ₩22,298 | ₩23,102 | +0.52% | 14만 |
|---|
| 2026.07.15 | ₩20,784 | ₩23,450 | ₩20,784 | ₩22,981 | +10.57% | 10.7만 |
|---|
| 2026.07.14 | ₩20,315 | ₩22,405 | ₩17,447 | ₩20,435 | +0.59% | 25.9만 |
|---|
| 2026.07.13 | ₩21,816 | ₩22,767 | ₩19,872 | ₩20,047 | -8.11% | 5.8만 |
|---|
| 2026.07.10 | ₩23,933 | ₩24,254 | ₩20,368 | ₩22,660 | -5.32% | 15.1만 |
|---|
| 2026.07.09 | ₩26,800 | ₩27,805 | ₩22,405 | ₩24,080 | -10.15% | 23.5만 |
|---|
| 2026.07.08 | ₩22,553 | ₩27,457 | ₩21,615 | ₩25,836 | +14.56% | 29.4만 |
|---|
| 2026.07.07 | ₩23,062 | ₩23,799 | ₩21,440 | ₩22,553 | -2.21% | 16.3만 |
|---|
| 2026.07.06 | ₩19,444 | ₩22,646 | ₩19,444 | ₩22,539 | +15.92% | 9.1만 |
|---|
| 2026.07.02 | ₩20,114 | ₩20,770 | ₩19,122 | ₩19,832 | -1.40% | 5.5만 |
|---|
| 2026.07.01 | ₩20,770 | ₩21,159 | ₩19,015 | ₩19,805 | -4.65% | 12.6만 |
|---|
| 2026.06.30 | ₩19,645 | ₩20,878 | ₩18,599 | ₩20,208 | +2.86% | 9.6만 |
|---|
| 2026.06.29 | ₩15,075 | ₩20,127 | ₩14,807 | ₩19,551 | +29.69% | 15.6만 |
|---|
| 2026.06.26 | ₩14,740 | ₩15,799 | ₩14,378 | ₩15,504 | +5.18% | 5.5만 |
|---|
| 2026.06.25 | ₩16,094 | ₩16,482 | ₩14,472 | ₩14,914 | -7.33% | 5.3만 |
|---|
| 2026.06.24 | ₩16,603 | ₩16,884 | ₩15,290 | ₩16,107 | -2.99% | 7.6만 |
|---|
| 2026.06.23 | ₩15,370 | ₩17,300 | ₩13,588 | ₩16,750 | +8.98% | 11.4만 |
|---|
| 2026.06.22 | ₩13,869 | ₩26,532 | ₩13,641 | ₩16,697 | +20.39% | 228만 |
|---|
| 2026.06.18 | ₩11,926 | ₩14,070 | ₩11,497 | ₩13,735 | +15.17% | 51.1만 |
|---|
| 2026.06.17 | ₩12,261 | ₩12,328 | ₩10,921 | ₩11,926 | -2.73% | 6.3만 |
|---|
| 2026.06.16 | ₩8,147 | ₩14,352 | ₩8,040 | ₩12,556 | +54.11% | 75.9만 |
|---|
| 2026.06.15 | ₩6,499 | ₩9,193 | ₩6,499 | ₩8,938 | +37.53% | 29.2만 |
|---|
| 2026.06.12 | ₩5,360 | ₩6,512 | ₩5,092 | ₩6,231 | +16.25% | 10.4만 |
|---|
| 2026.06.11 | ₩5,360 | ₩5,574 | ₩5,266 | ₩5,293 | -1.25% | 1.5만 |
|---|
| 2026.06.10 | ₩5,360 | ₩5,789 | ₩5,172 | ₩5,427 | +1.25% | 4.2만 |
|---|
| 2026.06.09 | ₩5,615 | ₩5,749 | ₩4,971 | ₩5,615 | 0.00% | 4.9만 |
|---|
| 2026.06.08 | ₩4,663 | ₩6,137 | ₩4,623 | ₩5,347 | +14.66% | 11.6만 |
|---|
| 2026.06.05 | ₩5,105 | ₩5,333 | ₩4,355 | ₩4,489 | -12.07% | 3.3만 |
|---|
| 2026.06.04 | ₩5,159 | ₩5,454 | ₩4,824 | ₩4,864 | -5.71% | 1.4만 |
|---|
| 2026.06.03 | ₩5,467 | ₩5,668 | ₩5,105 | ₩5,105 | -6.62% | 1.4만 |
|---|
| 2026.06.02 | ₩5,749 | ₩6,003 | ₩5,360 | ₩5,561 | -3.26% | 2만 |
|---|
| 2026.06.01 | ₩5,883 | ₩6,512 | ₩5,588 | ₩5,856 | -0.46% | 1.8만 |
|---|
| 2026.05.29 | ₩6,405 | ₩6,566 | ₩5,842 | ₩5,842 | -8.79% | 2.3만 |
|---|
| 2026.05.28 | ₩4,851 | ₩6,687 | ₩4,596 | ₩6,311 | +30.11% | 12.3만 |
|---|
| 2026.05.27 | ₩4,851 | ₩5,320 | ₩4,529 | ₩4,945 | +1.93% | 3.8만 |
|---|
| 2026.05.26 | ₩5,494 | ₩5,816 | ₩4,864 | ₩4,958 | -9.76% | 3.7만 |
|---|
| 2026.05.22 | ₩6,164 | ₩6,164 | ₩5,440 | ₩5,521 | -10.43% | 3.5만 |
|---|
| 2026.05.21 | ₩6,405 | ₩6,419 | ₩5,923 | ₩6,030 | -5.86% | 3.6만 |
|---|
| 2026.05.20 | ₩6,888 | ₩6,888 | ₩5,923 | ₩6,164 | -10.51% | 4.2만 |
|---|
| 2026.05.19 | ₩7,504 | ₩7,611 | ₩6,700 | ₩6,968 | -7.14% | 1.9만 |
|---|
| 2026.05.18 | ₩7,866 | ₩8,643 | ₩7,250 | ₩7,504 | -4.60% | 2.3만 |
|---|
| 2026.05.15 | ₩8,281 | ₩8,389 | ₩7,960 | ₩8,027 | -3.07% | 9.6천 |
|---|
| 2026.05.14 | ₩9,461 | ₩9,514 | ₩7,920 | ₩8,442 | -10.76% | 3.2만 |
|---|
| 2026.05.13 | ₩10,278 | ₩11,095 | ₩8,295 | ₩9,648 | -6.13% | 10.2만 |
|---|
| 2026.05.12 | ₩8,817 | ₩10,626 | ₩8,643 | ₩10,466 | +18.69% | 8.3만 |
|---|
| 2026.05.11 | ₩8,697 | ₩9,018 | ₩8,697 | ₩9,018 | +3.70% | 5.7천 |
|---|
| 2026.05.08 | ₩9,005 | ₩9,300 | ₩8,804 | ₩8,858 | -1.64% | 8.3천 |
|---|
| 2026.05.07 | ₩8,777 | ₩9,420 | ₩8,590 | ₩9,045 | +3.05% | 1.4만 |
|---|
| 2026.05.06 | ₩9,112 | ₩9,715 | ₩9,112 | ₩9,434 | +3.53% | 1.3만 |
|---|
| 2026.05.05 | ₩9,327 | ₩9,729 | ₩9,260 | ₩9,447 | +1.29% | 1.6만 |
|---|
| 2026.05.04 | ₩9,059 | ₩9,876 | ₩9,045 | ₩9,595 | +5.92% | 3.7만 |
|---|
| 2026.05.01 | ₩7,987 | ₩10,184 | ₩7,987 | ₩9,474 | +18.62% | 10.1만 |
|---|
| 2026.04.30 | ₩7,558 | ₩8,161 | ₩7,142 | ₩8,134 | +7.62% | 3.3만 |
|---|
| 2026.04.29 | ₩6,968 | ₩7,437 | ₩6,579 | ₩7,223 | +3.65% | 5.3만 |
|---|
| 2026.04.28 | ₩7,102 | ₩7,196 | ₩6,740 | ₩7,142 | +0.57% | 5.3만 |
|---|
| 2026.04.27 | ₩7,410 | ₩7,531 | ₩7,183 | ₩7,504 | +1.27% | 5.5만 |
|---|
| 2026.04.24 | ₩8,000 | ₩8,000 | ₩7,236 | ₩7,276 | -9.05% | 7.1만 |
|---|
| 2026.04.23 | ₩8,348 | ₩8,482 | ₩7,477 | ₩7,705 | -7.70% | 2.1만 |
|---|
| 2026.04.22 | ₩8,590 | ₩8,643 | ₩8,281 | ₩8,590 | 0.00% | 1.5만 |
|---|
| 2026.04.21 | ₩8,992 | ₩9,434 | ₩8,255 | ₩8,683 | -3.43% | 4.5만 |
|---|
| 2026.04.20 | ₩8,308 | ₩9,313 | ₩8,268 | ₩9,152 | +10.16% | 2.2만 |
|---|
| 2026.04.17 | ₩8,214 | ₩8,925 | ₩8,054 | ₩8,255 | +0.49% | 3.9만 |
|---|
| 2026.04.16 | ₩8,295 | ₩8,509 | ₩8,094 | ₩8,121 | -2.10% | 4만 |
|---|
| 2026.04.15 | ₩7,786 | ₩8,523 | ₩7,786 | ₩8,134 | +4.48% | 3.2만 |
|---|
| 2026.04.14 | ₩8,389 | ₩8,509 | ₩7,799 | ₩7,973 | -4.95% | 3.8만 |
|---|
| 2026.04.13 | ₩7,343 | ₩8,402 | ₩7,343 | ₩8,188 | +11.50% | 8.9만 |
|---|
| 2026.04.10 | ₩7,464 | ₩7,464 | ₩7,049 | ₩7,049 | -5.57% | 2만 |
|---|
| 2026.04.09 | ₩6,834 | ₩7,652 | ₩6,700 | ₩7,491 | +9.61% | 5.6만 |
|---|
| 2026.04.08 | ₩7,357 | ₩7,437 | ₩6,915 | ₩7,075 | -3.83% | 1.5만 |
|---|
| 2026.04.07 | ₩7,410 | ₩7,585 | ₩6,874 | ₩7,236 | -2.35% | 5만 |
|---|
| 2026.04.06 | ₩7,290 | ₩7,598 | ₩6,941 | ₩7,558 | +3.68% | 6만 |
|---|
| 2026.04.02 | ₩7,008 | ₩7,451 | ₩6,298 | ₩7,437 | +6.12% | 17.4만 |
|---|
| 2026.04.01 | ₩7,062 | ₩7,772 | ₩6,700 | ₩7,745 | +9.68% | 11만 |
|---|
| 2026.03.31 | ₩6,070 | ₩6,781 | ₩5,695 | ₩6,754 | +11.26% | 7.9만 |
|---|
| 2026.03.30 | ₩6,968 | ₩7,035 | ₩5,548 | ₩5,990 | -14.04% | 50.2만 |
|---|
| 2026.03.27 | ₩6,700 | ₩6,955 | ₩6,419 | ₩6,807 | +1.60% | 4.4만 |
|---|
| 2026.03.26 | ₩7,973 | ₩8,322 | ₩7,049 | ₩7,169 | -10.08% | 14.8만 |
|---|
| 2026.03.25 | ₩6,995 | ₩8,456 | ₩6,995 | ₩8,013 | +14.56% | 25만 |
|---|
| 2026.03.24 | ₩7,102 | ₩7,223 | ₩6,982 | ₩6,995 | -1.51% | 1.2만 |
|---|
| 2026.03.23 | ₩7,209 | ₩7,209 | ₩6,968 | ₩7,049 | -2.23% | 9.5천 |
|---|
| 2026.03.20 | ₩7,290 | ₩7,357 | ₩7,049 | ₩7,357 | +0.92% | 2.8만 |
|---|
| 2026.03.19 | ₩7,156 | ₩7,357 | ₩7,156 | ₩7,263 | +1.50% | 9.2천 |
|---|
| 2026.03.18 | ₩7,839 | ₩7,839 | ₩7,102 | ₩7,397 | -5.64% | 1.9만 |
|---|
| 2026.03.17 | ₩7,652 | ₩8,080 | ₩7,491 | ₩7,719 | +0.88% | 2.7만 |
|---|
| 2026.03.16 | ₩7,625 | ₩7,839 | ₩7,410 | ₩7,652 | +0.35% | 1.4만 |
|---|
| 2026.03.13 | ₩7,652 | ₩7,652 | ₩7,156 | ₩7,397 | -3.33% | 4.1천 |
|---|
| 2026.03.12 | ₩7,250 | ₩7,571 | ₩7,035 | ₩7,504 | +3.51% | 1.7만 |
|---|
| 2026.03.11 | ₩7,571 | ₩7,652 | ₩7,250 | ₩7,276 | -3.89% | 4.5천 |
|---|
| 2026.03.10 | ₩7,303 | ₩7,866 | ₩7,116 | ₩7,504 | +2.75% | 8.7천 |
|---|
| 2026.03.09 | ₩7,276 | ₩7,866 | ₩7,276 | ₩7,397 | +1.66% | 1.5만 |
|---|
| 2026.03.06 | ₩7,116 | ₩7,491 | ₩7,116 | ₩7,303 | +2.64% | 1.5만 |
|---|
| 2026.03.05 | ₩7,437 | ₩7,504 | ₩7,129 | ₩7,303 | -1.80% | 1.7만 |
|---|
| 2026.03.04 | ₩7,424 | ₩7,518 | ₩7,129 | ₩7,410 | -0.18% | 1.9만 |
|---|
| 2026.03.03 | ₩7,370 | ₩7,464 | ₩7,236 | ₩7,357 | -0.18% | 2.1만 |
|---|
| 2026.03.02 | ₩7,558 | ₩7,692 | ₩7,102 | ₩7,491 | -0.89% | 2만 |
|---|
| 2026.02.27 | ₩8,027 | ₩8,201 | ₩7,705 | ₩7,879 | -1.84% | 1.4만 |
|---|
| 2026.02.26 | ₩7,893 | ₩8,348 | ₩7,853 | ₩8,188 | +3.74% | 1.2만 |
|---|
| 2026.02.25 | ₩7,652 | ₩8,054 | ₩7,652 | ₩7,973 | +4.20% | 1.3만 |
|---|
| 2026.02.24 | ₩7,772 | ₩8,362 | ₩7,772 | ₩8,054 | +3.62% | 9.3천 |
|---|
| 2026.02.23 | ₩7,437 | ₩7,987 | ₩7,437 | ₩7,786 | +4.68% | 1.4만 |
|---|
| 2026.02.20 | ₩7,638 | ₩7,759 | ₩7,303 | ₩7,397 | -3.16% | 1.6만 |
|---|
| 2026.02.19 | ₩7,839 | ₩8,027 | ₩7,571 | ₩7,625 | -2.74% | 1.3만 |
|---|
| 2026.02.18 | ₩7,906 | ₩8,375 | ₩7,611 | ₩7,826 | -1.02% | 1.4만 |
|---|
| 2026.02.17 | ₩8,013 | ₩8,040 | ₩7,772 | ₩7,799 | -2.68% | 1.3만 |
|---|
| 2026.02.13 | ₩7,920 | ₩8,710 | ₩7,920 | ₩8,080 | +2.03% | 1.8만 |
|---|
| 2026.02.12 | ₩8,174 | ₩8,603 | ₩7,692 | ₩7,987 | -2.30% | 1.5만 |
|---|
| 2026.02.11 | ₩8,469 | ₩9,246 | ₩8,469 | ₩8,603 | +1.58% | 2.1만 |
|---|
| 2026.02.10 | ₩8,844 | ₩9,353 | ₩8,442 | ₩8,442 | -4.55% | 2만 |
|---|
| 2026.02.09 | ₩8,965 | ₩9,447 | ₩8,898 | ₩8,965 | 0.00% | 2.3만 |
|---|
| 2026.02.06 | ₩7,089 | ₩9,380 | ₩7,089 | ₩9,233 | +30.25% | 10.9만 |
|---|
| 2026.02.05 | ₩7,719 | ₩7,973 | ₩7,049 | ₩7,116 | -7.81% | 7.2만 |
|---|
| 2026.02.04 | ₩7,477 | ₩8,281 | ₩7,397 | ₩7,879 | +5.38% | 3.9만 |
|---|
| 2026.02.03 | ₩8,067 | ₩8,509 | ₩7,384 | ₩7,518 | -6.81% | 4.4만 |
|---|
| 2026.02.02 | ₩8,027 | ₩8,549 | ₩8,013 | ₩8,281 | +3.17% | 2.2만 |
|---|
| 2026.01.30 | ₩8,348 | ₩8,831 | ₩8,054 | ₩8,188 | -1.93% | 5만 |
|---|
| 2026.01.29 | ₩9,219 | ₩9,715 | ₩8,549 | ₩8,563 | -7.12% | 4.1만 |
|---|
| 2026.01.28 | ₩8,978 | ₩10,291 | ₩8,978 | ₩9,246 | +2.99% | 13.1만 |
|---|
| 2026.01.27 | ₩7,370 | ₩9,755 | ₩7,116 | ₩9,528 | +29.27% | 34.1만 |
|---|
| 2026.01.26 | ₩7,357 | ₩8,107 | ₩7,102 | ₩7,625 | +3.64% | 37.2만 |
|---|
| 2026.01.23 | ₩9,849 | ₩11,457 | ₩8,121 | ₩8,456 | -14.15% | 1284.1만 |
|---|
| 2026.01.22 | ₩6,392 | ₩7,102 | ₩6,325 | ₩7,022 | +9.85% | 27.3만 |
|---|
| 2026.01.21 | ₩6,995 | ₩7,008 | ₩6,338 | ₩6,365 | -9.00% | 7.8만 |
|---|
| 2026.01.20 | ₩6,673 | ₩7,089 | ₩6,365 | ₩6,888 | +3.21% | 5.6만 |
|---|
| 2026.01.16 | ₩7,250 | ₩7,303 | ₩6,459 | ₩6,794 | -6.28% | 7.5만 |
|---|
| 2026.01.15 | ₩6,673 | ₩7,491 | ₩6,311 | ₩7,223 | +8.23% | 29.5만 |
|---|
| 2026.01.14 | ₩6,834 | ₩7,357 | ₩6,499 | ₩6,714 | -1.76% | 13.5만 |
|---|
| 2026.01.13 | ₩7,008 | ₩10,372 | ₩6,794 | ₩6,941 | -0.96% | 187.3만 |
|---|
| 2026.01.12 | ₩7,223 | ₩7,263 | ₩6,861 | ₩7,008 | -2.97% | 3만 |
|---|
| 2026.01.09 | ₩7,303 | ₩7,464 | ₩7,236 | ₩7,330 | +0.37% | 7.2만 |
|---|
| 2026.01.08 | ₩7,263 | ₩7,786 | ₩7,250 | ₩7,370 | +1.48% | 5.9만 |
|---|
| 2026.01.07 | ₩6,848 | ₩7,732 | ₩6,620 | ₩7,410 | +8.22% | 10.5만 |
|---|
| 2026.01.06 | ₩6,566 | ₩7,183 | ₩6,030 | ₩6,995 | +6.53% | 7.9만 |
|---|
| 2026.01.05 | ₩7,437 | ₩7,826 | ₩6,486 | ₩6,593 | -11.35% | 14.9만 |
|---|
| 2026.01.02 | ₩7,504 | ₩8,174 | ₩6,821 | ₩7,678 | +2.32% | 22만 |
|---|
| 2025.12.31 | ₩7,973 | ₩7,973 | ₩7,504 | ₩7,504 | -5.88% | 2.5만 |
|---|
| 2025.12.30 | ₩6,566 | ₩8,442 | ₩6,566 | ₩8,442 | +28.57% | 10.1만 |
|---|
| 2025.12.29 | ₩7,973 | ₩7,973 | ₩7,035 | ₩7,504 | -5.88% | 5.4만 |
|---|
| 2025.12.26 | ₩8,442 | ₩8,911 | ₩7,504 | ₩7,973 | -5.56% | 3만 |
|---|
| 2025.12.24 | ₩9,849 | ₩9,849 | ₩7,973 | ₩8,442 | -14.29% | 9.5만 |
|---|
| 2025.12.23 | ₩9,849 | ₩10,318 | ₩9,380 | ₩9,380 | -4.76% | 2.4만 |
|---|
| 2025.12.22 | ₩9,849 | ₩10,787 | ₩9,849 | ₩10,318 | +4.76% | 2.6만 |
|---|
| 2025.12.19 | ₩10,787 | ₩10,787 | ₩9,380 | ₩9,849 | -8.70% | 2.3만 |
|---|
| 2025.12.18 | ₩10,787 | ₩11,725 | ₩9,380 | ₩11,256 | +4.35% | 12.3만 |
|---|
| 2025.12.17 | ₩12,663 | ₩14,070 | ₩12,663 | ₩12,663 | 0.00% | 6.7만 |
|---|
| 2025.12.16 | ₩13,601 | ₩14,070 | ₩13,132 | ₩13,132 | -3.45% | 1.5만 |
|---|
| 2025.12.15 | ₩15,477 | ₩15,477 | ₩13,601 | ₩13,601 | -12.12% | 4.3만 |
|---|
| 2025.12.12 | ₩15,477 | ₩15,946 | ₩14,539 | ₩15,008 | -3.03% | 1.5만 |
|---|
| 2025.12.11 | ₩15,477 | ₩16,415 | ₩15,477 | ₩15,477 | 0.00% | 2.1만 |
|---|
| 2025.12.10 | ₩15,008 | ₩16,415 | ₩15,008 | ₩16,415 | +9.38% | 3.4만 |
|---|
| 2025.12.09 | ₩14,539 | ₩15,477 | ₩14,539 | ₩15,008 | +3.23% | 1.3만 |
|---|
| 2025.12.08 | ₩15,008 | ₩15,477 | ₩14,539 | ₩14,539 | -3.12% | 1.8만 |
|---|
| 2025.12.05 | ₩15,477 | ₩15,946 | ₩14,539 | ₩15,008 | -3.03% | 5.6만 |
|---|
| 2025.12.04 | ₩16,415 | ₩16,415 | ₩15,477 | ₩15,946 | -2.86% | 3.3만 |
|---|
| 2025.12.03 | ₩15,946 | ₩16,415 | ₩15,946 | ₩16,415 | +2.94% | 3.6만 |
|---|
| 2025.12.02 | ₩15,477 | ₩17,353 | ₩15,477 | ₩15,946 | +3.03% | 10.4만 |
|---|
| 2025.12.01 | ₩16,415 | ₩16,884 | ₩15,008 | ₩15,477 | -5.71% | 9만 |
|---|
| 2025.11.28 | ₩15,946 | ₩17,822 | ₩15,946 | ₩17,353 | +8.82% | 19.6만 |
|---|
| 2025.11.26 | ₩13,601 | ₩15,946 | ₩13,601 | ₩15,477 | +13.79% | 7.6만 |
|---|
| 2025.11.25 | ₩13,132 | ₩14,070 | ₩13,132 | ₩14,070 | +7.14% | 5만 |
|---|
| 2025.11.24 | ₩13,601 | ₩14,070 | ₩12,663 | ₩13,132 | -3.45% | 6.1만 |
|---|
| 2025.11.21 | ₩13,601 | ₩14,070 | ₩12,194 | ₩12,663 | -6.90% | 13.1만 |
|---|
| 2025.11.20 | ₩15,477 | ₩16,884 | ₩13,132 | ₩13,601 | -12.12% | 24.2만 |
|---|
| 2025.11.19 | ₩15,477 | ₩15,477 | ₩14,070 | ₩15,477 | 0.00% | 9.9만 |
|---|
| 2025.11.18 | ₩15,946 | ₩15,946 | ₩14,539 | ₩15,008 | -5.88% | 11.3만 |
|---|
| 2025.11.17 | ₩13,132 | ₩17,353 | ₩13,132 | ₩15,946 | +21.43% | 45.6만 |
|---|
| 2025.11.14 | ₩14,070 | ₩14,539 | ₩13,132 | ₩13,601 | -3.33% | 16.8만 |
|---|
| 2025.11.13 | ₩15,946 | ₩16,415 | ₩14,070 | ₩15,477 | -2.94% | 34.5만 |
|---|
| 2025.11.12 | ₩13,601 | ₩19,229 | ₩13,132 | ₩15,477 | +13.79% | 195.3만 |
|---|
| 2025.11.11 | ₩14,070 | ₩14,070 | ₩13,132 | ₩13,132 | -6.67% | 2.5만 |
|---|
| 2025.11.10 | ₩14,070 | ₩14,070 | ₩13,132 | ₩14,070 | 0.00% | 3.2만 |
|---|
| 2025.11.07 | ₩14,070 | ₩14,070 | ₩13,132 | ₩14,070 | 0.00% | 7.5만 |
|---|
| 2025.11.06 | ₩13,601 | ₩15,008 | ₩13,601 | ₩13,601 | 0.00% | 6.7만 |
|---|
| 2025.11.05 | ₩15,008 | ₩15,008 | ₩12,663 | ₩13,601 | -9.38% | 12.1만 |
|---|
| 2025.11.04 | ₩15,946 | ₩16,415 | ₩15,008 | ₩15,477 | -2.94% | 2.2만 |
|---|
| 2025.11.03 | ₩14,539 | ₩17,353 | ₩14,539 | ₩16,415 | +12.90% | 4.3만 |
|---|
| 2025.10.31 | ₩16,415 | ₩17,353 | ₩15,946 | ₩17,353 | +5.71% | 4.1만 |
|---|
| 2025.10.30 | ₩15,946 | ₩17,353 | ₩15,946 | ₩16,415 | +2.94% | 8만 |
|---|
| 2025.10.29 | ₩15,477 | ₩17,822 | ₩14,539 | ₩16,415 | +6.06% | 14.9만 |
|---|
| 2025.10.28 | ₩20,167 | ₩27,202 | ₩15,946 | ₩16,884 | -16.28% | 243.2만 |
|---|
| 2025.10.27 | ₩18,291 | ₩19,698 | ₩16,884 | ₩19,229 | +5.13% | 19.7만 |
|---|
| 2025.10.24 | ₩14,539 | ₩17,822 | ₩14,539 | ₩17,353 | +19.35% | 12.7만 |
|---|
| 2025.10.23 | ₩14,070 | ₩15,008 | ₩14,070 | ₩14,539 | +3.33% | 2.8만 |
|---|
| 2025.10.22 | ₩15,008 | ₩15,477 | ₩14,070 | ₩14,070 | -6.25% | 6.6만 |
|---|
| 2025.10.21 | ₩15,008 | ₩15,477 | ₩14,070 | ₩15,008 | 0.00% | 4.1만 |
|---|
| 2025.10.20 | ₩15,477 | ₩16,415 | ₩15,008 | ₩15,008 | -3.03% | 4.1만 |
|---|
| 2025.10.17 | ₩15,946 | ₩15,946 | ₩15,008 | ₩15,008 | -5.88% | 3.7만 |
|---|
| 2025.10.16 | ₩17,353 | ₩17,822 | ₩15,946 | ₩16,415 | -5.41% | 4.2만 |
|---|
| 2025.10.15 | ₩15,946 | ₩18,291 | ₩15,946 | ₩17,353 | +8.82% | 11.7만 |
|---|
| 2025.10.14 | ₩15,477 | ₩16,884 | ₩14,539 | ₩15,946 | +3.03% | 4.9만 |
|---|
| 2025.10.13 | ₩16,415 | ₩16,884 | ₩15,477 | ₩15,946 | -2.86% | 6.5만 |
|---|
| 2025.10.10 | ₩18,291 | ₩18,291 | ₩16,415 | ₩16,415 | -10.26% | 9만 |
|---|