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 | ₩11,415 | ₩11,777 | ₩10,744 | ₩10,932 | -4.23% | 3.5만 |
| 2026.10.08 | ₩11,307 | ₩11,629 | ₩10,878 | ₩11,213 | -0.83% | 4.6만 |
| 2026.10.07 | ₩11,629 | ₩12,608 | ₩11,146 | ₩11,307 | -2.77% | 4.2만 |
| 2026.10.06 | ₩11,978 | ₩12,313 | ₩11,508 | ₩11,710 | -2.24% | 2.8만 |
| 2026.10.05 | ₩12,514 | ₩13,252 | ₩11,830 | ₩11,924 | -4.72% | 5.2만 |
| 2026.10.02 | ₩11,361 | ₩12,581 | ₩10,744 | ₩12,421 | +9.33% | 5.3만 |
| 2026.10.01 | ₩12,018 | ₩12,246 | ₩10,730 | ₩11,361 | -5.47% | 5.1만 |
| 2026.09.30 | ₩12,649 | ₩12,716 | ₩11,884 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,884 |
| -6.04% |
| 3.7만 |
| 2026.09.29 | ₩12,649 | ₩12,930 | ₩12,152 | ₩12,649 | 0.00% | 9.4만 |
|---|
| 2026.09.28 | ₩13,722 | ₩13,775 | ₩12,407 | ₩12,555 | -8.50% | 4.7만 |
|---|
| 2026.09.25 | ₩13,842 | ₩14,754 | ₩13,198 | ₩13,775 | -0.48% | 8.6만 |
|---|
| 2026.09.24 | ₩13,118 | ₩15,076 | ₩13,118 | ₩13,842 | +5.52% | 8.1만 |
|---|
| 2026.09.23 | ₩13,748 | ₩14,500 | ₩12,863 | ₩13,198 | -4.00% | 16.5만 |
|---|
| 2026.09.22 | ₩11,321 | ₩13,400 | ₩11,321 | ₩12,810 | +13.15% | 18.6만 |
|---|
| 2026.09.21 | ₩10,730 | ₩11,535 | ₩9,403 | ₩11,321 | +5.50% | 15.1만 |
|---|
| 2026.09.18 | ₩11,374 | ₩11,643 | ₩9,778 | ₩10,757 | -5.42% | 54.2만 |
|---|
| 2026.09.17 | ₩15,157 | ₩15,291 | ₩11,093 | ₩11,656 | -23.10% | 84.7만 |
|---|
| 2026.09.16 | ₩9,738 | ₩12,327 | ₩9,134 | ₩11,924 | +22.45% | 34.1만 |
|---|
| 2026.09.15 | ₩9,483 | ₩10,690 | ₩9,161 | ₩9,738 | +2.69% | 9만 |
|---|
| 2026.09.14 | ₩10,234 | ₩11,334 | ₩9,268 | ₩9,537 | -6.82% | 7.2만 |
|---|
| 2026.09.11 | ₩10,932 | ₩11,039 | ₩9,698 | ₩10,395 | -4.91% | 9.8만 |
|---|
| 2026.09.10 | ₩10,999 | ₩12,032 | ₩10,060 | ₩11,026 | +0.24% | 9.6만 |
|---|
| 2026.09.09 | ₩12,353 | ₩13,346 | ₩9,631 | ₩11,012 | -10.86% | 13.7만 |
|---|
| 2026.09.08 | ₩15,251 | ₩15,251 | ₩9,416 | ₩11,924 | -21.81% | 29.9만 |
|---|
| 2026.09.04 | ₩15,184 | ₩15,626 | ₩14,661 | ₩15,345 | +1.06% | 21.2만 |
|---|
| 2026.09.03 | ₩16,243 | ₩16,672 | ₩14,996 | ₩15,184 | -6.52% | 4.3만 |
|---|
| 2026.09.02 | ₩16,780 | ₩16,887 | ₩16,149 | ₩16,297 | -2.88% | 12.1만 |
|---|
| 2026.09.01 | ₩17,853 | ₩18,886 | ₩16,552 | ₩16,659 | -6.69% | 3.9만 |
|---|
| 2026.08.31 | ₩17,424 | ₩19,301 | ₩16,512 | ₩18,067 | +3.70% | 3.9만 |
|---|
| 2026.08.28 | ₩17,558 | ₩18,416 | ₩16,833 | ₩17,424 | -0.76% | 3.3만 |
|---|
| 2026.08.27 | ₩16,780 | ₩18,631 | ₩16,458 | ₩17,357 | +3.44% | 4.5만 |
|---|
| 2026.08.26 | ₩16,994 | ₩18,309 | ₩16,096 | ₩16,780 | -1.26% | 4.6만 |
|---|
| 2026.08.25 | ₩16,525 | ₩18,135 | ₩16,525 | ₩16,994 | +2.84% | 3.6만 |
|---|
| 2026.08.24 | ₩18,202 | ₩19,462 | ₩16,498 | ₩16,512 | -9.29% | 5만 |
|---|
| 2026.08.21 | ₩19,181 | ₩20,120 | ₩17,678 | ₩18,228 | -4.97% | 5.7만 |
|---|
| 2026.08.20 | ₩17,866 | ₩19,986 | ₩17,866 | ₩19,087 | +6.83% | 5.9만 |
|---|
| 2026.08.19 | ₩22,145 | ₩22,145 | ₩14,097 | ₩17,866 | -19.32% | 27.4만 |
|---|
| 2026.08.18 | ₩22,668 | ₩22,802 | ₩21,394 | ₩21,769 | -3.96% | 3.6만 |
|---|
| 2026.08.17 | ₩23,674 | ₩24,814 | ₩22,400 | ₩22,668 | -4.25% | 4.8만 |
|---|
| 2026.08.14 | ₩22,950 | ₩23,513 | ₩22,440 | ₩23,325 | +1.64% | 2.3만 |
|---|
| 2026.08.13 | ₩23,205 | ₩23,741 | ₩22,440 | ₩23,205 | 0.00% | 6.5만 |
|---|
| 2026.08.12 | ₩23,205 | ₩23,942 | ₩22,132 | ₩22,293 | -3.93% | 3.3만 |
|---|
| 2026.08.11 | ₩23,111 | ₩23,473 | ₩22,132 | ₩22,856 | -1.10% | 3.2만 |
|---|
| 2026.08.10 | ₩22,749 | ₩23,755 | ₩20,509 | ₩22,454 | -1.30% | 2.2만 |
|---|
| 2026.08.07 | ₩20,965 | ₩23,647 | ₩18,872 | ₩22,802 | +8.77% | 3.3만 |
|---|
| 2026.08.06 | ₩22,802 | ₩23,191 | ₩20,844 | ₩21,340 | -6.41% | 5.7만 |
|---|
| 2026.08.05 | ₩21,863 | ₩23,285 | ₩20,790 | ₩22,655 | +3.62% | 3.4만 |
|---|
| 2026.08.04 | ₩20,777 | ₩23,473 | ₩19,449 | ₩22,427 | +7.94% | 9만 |
|---|
| 2026.08.03 | ₩21,072 | ₩22,521 | ₩20,656 | ₩20,804 | -1.27% | 2.8만 |
|---|
| 2026.07.31 | ₩21,796 | ₩22,695 | ₩20,857 | ₩21,059 | -3.38% | 4.1만 |
|---|
| 2026.07.30 | ₩22,641 | ₩23,339 | ₩20,710 | ₩22,226 | -1.84% | 8만 |
|---|
| 2026.07.29 | ₩26,826 | ₩26,826 | ₩20,978 | ₩22,628 | -15.65% | 19.8만 |
|---|
| 2026.07.28 | ₩23,473 | ₩25,485 | ₩21,783 | ₩25,190 | +7.31% | 10.2만 |
|---|
| 2026.07.27 | ₩21,045 | ₩23,366 | ₩19,999 | ₩22,668 | +7.71% | 8.5만 |
|---|
| 2026.07.24 | ₩21,152 | ₩21,152 | ₩19,114 | ₩20,844 | -1.46% | 4.3만 |
|---|
| 2026.07.23 | ₩18,805 | ₩22,199 | ₩18,269 | ₩20,522 | +9.13% | 5.5만 |
|---|
| 2026.07.22 | ₩21,609 | ₩21,971 | ₩19,462 | ₩19,704 | -8.81% | 5.6만 |
|---|
| 2026.07.21 | ₩20,428 | ₩22,118 | ₩19,704 | ₩21,501 | +5.25% | 8.2만 |
|---|
| 2026.07.20 | ₩21,890 | ₩23,097 | ₩19,422 | ₩19,986 | -8.70% | 9.8만 |
|---|
| 2026.07.17 | ₩23,124 | ₩23,795 | ₩21,461 | ₩21,877 | -5.39% | 13.1만 |
|---|
| 2026.07.16 | ₩23,003 | ₩25,726 | ₩22,319 | ₩23,124 | +0.52% | 14만 |
|---|
| 2026.07.15 | ₩20,804 | ₩23,473 | ₩20,804 | ₩23,003 | +10.57% | 10.7만 |
|---|
| 2026.07.14 | ₩20,334 | ₩22,427 | ₩17,464 | ₩20,455 | +0.59% | 25.9만 |
|---|
| 2026.07.13 | ₩21,837 | ₩22,789 | ₩19,892 | ₩20,066 | -8.11% | 5.8만 |
|---|
| 2026.07.10 | ₩23,956 | ₩24,278 | ₩20,388 | ₩22,682 | -5.32% | 15.1만 |
|---|
| 2026.07.09 | ₩26,826 | ₩27,832 | ₩22,427 | ₩24,103 | -10.15% | 23.5만 |
|---|
| 2026.07.08 | ₩22,574 | ₩27,483 | ₩21,635 | ₩25,860 | +14.56% | 29.4만 |
|---|
| 2026.07.07 | ₩23,084 | ₩23,822 | ₩21,461 | ₩22,574 | -2.21% | 16.3만 |
|---|
| 2026.07.06 | ₩19,462 | ₩22,668 | ₩19,462 | ₩22,561 | +15.92% | 9.1만 |
|---|
| 2026.07.02 | ₩20,133 | ₩20,790 | ₩19,140 | ₩19,851 | -1.40% | 5.5만 |
|---|
| 2026.07.01 | ₩20,790 | ₩21,179 | ₩19,033 | ₩19,825 | -4.65% | 12.6만 |
|---|
| 2026.06.30 | ₩19,664 | ₩20,898 | ₩18,617 | ₩20,227 | +2.86% | 9.6만 |
|---|
| 2026.06.29 | ₩15,090 | ₩20,146 | ₩14,821 | ₩19,570 | +29.69% | 15.6만 |
|---|
| 2026.06.26 | ₩14,754 | ₩15,814 | ₩14,392 | ₩15,519 | +5.18% | 5.5만 |
|---|
| 2026.06.25 | ₩16,109 | ₩16,498 | ₩14,486 | ₩14,929 | -7.33% | 5.3만 |
|---|
| 2026.06.24 | ₩16,619 | ₩16,901 | ₩15,304 | ₩16,123 | -2.99% | 7.6만 |
|---|
| 2026.06.23 | ₩15,385 | ₩17,316 | ₩13,601 | ₩16,766 | +8.98% | 11.4만 |
|---|
| 2026.06.22 | ₩13,883 | ₩26,558 | ₩13,655 | ₩16,713 | +20.39% | 228만 |
|---|
| 2026.06.18 | ₩11,938 | ₩14,084 | ₩11,508 | ₩13,748 | +15.17% | 51.1만 |
|---|
| 2026.06.17 | ₩12,273 | ₩12,340 | ₩10,932 | ₩11,938 | -2.73% | 6.3만 |
|---|
| 2026.06.16 | ₩8,155 | ₩14,365 | ₩8,048 | ₩12,568 | +54.11% | 75.9만 |
|---|
| 2026.06.15 | ₩6,505 | ₩9,201 | ₩6,505 | ₩8,947 | +37.53% | 29.2만 |
|---|
| 2026.06.12 | ₩5,365 | ₩6,519 | ₩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 | ₩4,628 | ₩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 | ₩4,829 | ₩4,869 | -5.71% | 1.4만 |
|---|
| 2026.06.03 | ₩5,473 | ₩5,674 | ₩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 | ₩6,519 | ₩5,593 | ₩5,862 | -0.46% | 1.8만 |
|---|
| 2026.05.29 | ₩6,411 | ₩6,572 | ₩5,848 | ₩5,848 | -8.79% | 2.3만 |
|---|
| 2026.05.28 | ₩4,856 | ₩6,693 | ₩4,601 | ₩6,318 | +30.11% | 12.3만 |
|---|
| 2026.05.27 | ₩4,856 | ₩5,325 | ₩4,534 | ₩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 | ₩5,446 | ₩5,526 | -10.43% | 3.5만 |
|---|
| 2026.05.21 | ₩6,411 | ₩6,425 | ₩5,929 | ₩6,036 | -5.86% | 3.6만 |
|---|
| 2026.05.20 | ₩6,894 | ₩6,894 | ₩5,929 | ₩6,170 | -10.51% | 4.2만 |
|---|
| 2026.05.19 | ₩7,511 | ₩7,619 | ₩6,707 | ₩6,975 | -7.14% | 1.9만 |
|---|
| 2026.05.18 | ₩7,873 | ₩8,651 | ₩7,256 | ₩7,511 | -4.60% | 2.3만 |
|---|
| 2026.05.15 | ₩8,289 | ₩8,397 | ₩7,967 | ₩8,034 | -3.07% | 9.6천 |
|---|
| 2026.05.14 | ₩9,470 | ₩9,523 | ₩7,927 | ₩8,450 | -10.76% | 3.2만 |
|---|
| 2026.05.13 | ₩10,288 | ₩11,106 | ₩8,303 | ₩9,657 | -6.13% | 10.2만 |
|---|
| 2026.05.12 | ₩8,826 | ₩10,637 | ₩8,651 | ₩10,476 | +18.69% | 8.3만 |
|---|
| 2026.05.11 | ₩8,705 | ₩9,027 | ₩8,705 | ₩9,027 | +3.70% | 5.7천 |
|---|
| 2026.05.08 | ₩9,014 | ₩9,309 | ₩8,812 | ₩8,866 | -1.64% | 8.3천 |
|---|
| 2026.05.07 | ₩8,786 | ₩9,429 | ₩8,598 | ₩9,054 | +3.05% | 1.4만 |
|---|
| 2026.05.06 | ₩9,121 | ₩9,724 | ₩9,121 | ₩9,443 | +3.53% | 1.3만 |
|---|
| 2026.05.05 | ₩9,336 | ₩9,738 | ₩9,268 | ₩9,456 | +1.29% | 1.6만 |
|---|
| 2026.05.04 | ₩9,067 | ₩9,885 | ₩9,054 | ₩9,604 | +5.92% | 3.7만 |
|---|
| 2026.05.01 | ₩7,994 | ₩10,194 | ₩7,994 | ₩9,483 | +18.62% | 10.1만 |
|---|
| 2026.04.30 | ₩7,565 | ₩8,169 | ₩7,149 | ₩8,142 | +7.62% | 3.3만 |
|---|
| 2026.04.29 | ₩6,975 | ₩7,444 | ₩6,586 | ₩7,230 | +3.65% | 5.3만 |
|---|
| 2026.04.28 | ₩7,109 | ₩7,203 | ₩6,747 | ₩7,149 | +0.57% | 5.3만 |
|---|
| 2026.04.27 | ₩7,417 | ₩7,538 | ₩7,189 | ₩7,511 | +1.27% | 5.5만 |
|---|
| 2026.04.24 | ₩8,008 | ₩8,008 | ₩7,243 | ₩7,283 | -9.05% | 7.1만 |
|---|
| 2026.04.23 | ₩8,356 | ₩8,490 | ₩7,485 | ₩7,713 | -7.70% | 2.1만 |
|---|
| 2026.04.22 | ₩8,598 | ₩8,651 | ₩8,289 | ₩8,598 | 0.00% | 1.5만 |
|---|
| 2026.04.21 | ₩9,000 | ₩9,443 | ₩8,262 | ₩8,692 | -3.43% | 4.5만 |
|---|
| 2026.04.20 | ₩8,316 | ₩9,322 | ₩8,276 | ₩9,161 | +10.16% | 2.2만 |
|---|
| 2026.04.17 | ₩8,222 | ₩8,933 | ₩8,061 | ₩8,262 | +0.49% | 3.9만 |
|---|
| 2026.04.16 | ₩8,303 | ₩8,517 | ₩8,102 | ₩8,128 | -2.10% | 4만 |
|---|
| 2026.04.15 | ₩7,793 | ₩8,531 | ₩7,793 | ₩8,142 | +4.48% | 3.2만 |
|---|
| 2026.04.14 | ₩8,397 | ₩8,517 | ₩7,806 | ₩7,981 | -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 | ₩6,841 | ₩7,659 | ₩6,707 | ₩7,498 | +9.61% | 5.6만 |
|---|
| 2026.04.08 | ₩7,364 | ₩7,444 | ₩6,921 | ₩7,082 | -3.83% | 1.5만 |
|---|
| 2026.04.07 | ₩7,417 | ₩7,592 | ₩6,881 | ₩7,243 | -2.35% | 5만 |
|---|
| 2026.04.06 | ₩7,297 | ₩7,605 | ₩6,948 | ₩7,565 | +3.68% | 6만 |
|---|
| 2026.04.02 | ₩7,015 | ₩7,458 | ₩6,304 | ₩7,444 | +6.12% | 17.4만 |
|---|
| 2026.04.01 | ₩7,069 | ₩7,780 | ₩6,707 | ₩7,753 | +9.68% | 11만 |
|---|
| 2026.03.31 | ₩6,076 | ₩6,787 | ₩5,701 | ₩6,760 | +11.26% | 7.9만 |
|---|
| 2026.03.30 | ₩6,975 | ₩7,042 | ₩5,553 | ₩5,996 | -14.04% | 50.2만 |
|---|
| 2026.03.27 | ₩6,707 | ₩6,961 | ₩6,425 | ₩6,814 | +1.60% | 4.4만 |
|---|
| 2026.03.26 | ₩7,981 | ₩8,330 | ₩7,055 | ₩7,176 | -10.08% | 14.8만 |
|---|
| 2026.03.25 | ₩7,002 | ₩8,464 | ₩7,002 | ₩8,021 | +14.56% | 25만 |
|---|
| 2026.03.24 | ₩7,109 | ₩7,230 | ₩6,988 | ₩7,002 | -1.51% | 1.2만 |
|---|
| 2026.03.23 | ₩7,216 | ₩7,216 | ₩6,975 | ₩7,055 | -2.23% | 9.5천 |
|---|
| 2026.03.20 | ₩7,297 | ₩7,364 | ₩7,055 | ₩7,364 | +0.92% | 2.8만 |
|---|
| 2026.03.19 | ₩7,163 | ₩7,364 | ₩7,163 | ₩7,270 | +1.50% | 9.2천 |
|---|
| 2026.03.18 | ₩7,847 | ₩7,847 | ₩7,109 | ₩7,404 | -5.64% | 1.9만 |
|---|
| 2026.03.17 | ₩7,659 | ₩8,088 | ₩7,498 | ₩7,726 | +0.88% | 2.7만 |
|---|
| 2026.03.16 | ₩7,632 | ₩7,847 | ₩7,417 | ₩7,659 | +0.35% | 1.4만 |
|---|
| 2026.03.13 | ₩7,659 | ₩7,659 | ₩7,163 | ₩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 | ₩7,659 | ₩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 | ₩7,136 | ₩7,310 | -1.80% | 1.7만 |
|---|
| 2026.03.04 | ₩7,431 | ₩7,525 | ₩7,136 | ₩7,417 | -0.18% | 1.9만 |
|---|
| 2026.03.03 | ₩7,377 | ₩7,471 | ₩7,243 | ₩7,364 | -0.18% | 2.1만 |
|---|
| 2026.03.02 | ₩7,565 | ₩7,699 | ₩7,109 | ₩7,498 | -0.89% | 2만 |
|---|
| 2026.02.27 | ₩8,034 | ₩8,209 | ₩7,713 | ₩7,887 | -1.84% | 1.4만 |
|---|
| 2026.02.26 | ₩7,900 | ₩8,356 | ₩7,860 | ₩8,195 | +3.74% | 1.2만 |
|---|
| 2026.02.25 | ₩7,659 | ₩8,061 | ₩7,659 | ₩7,981 | +4.20% | 1.3만 |
|---|
| 2026.02.24 | ₩7,780 | ₩8,370 | ₩7,780 | ₩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 | ₩7,847 | ₩8,034 | ₩7,578 | ₩7,632 | -2.74% | 1.3만 |
|---|
| 2026.02.18 | ₩7,914 | ₩8,383 | ₩7,619 | ₩7,833 | -1.02% | 1.4만 |
|---|
| 2026.02.17 | ₩8,021 | ₩8,048 | ₩7,780 | ₩7,806 | -2.68% | 1.3만 |
|---|
| 2026.02.13 | ₩7,927 | ₩8,719 | ₩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 | ₩8,853 | ₩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 | ₩7,096 | ₩9,389 | ₩7,096 | ₩9,242 | +30.25% | 10.9만 |
|---|
| 2026.02.05 | ₩7,726 | ₩7,981 | ₩7,055 | ₩7,122 | -7.81% | 7.2만 |
|---|
| 2026.02.04 | ₩7,485 | ₩8,289 | ₩7,404 | ₩7,887 | +5.38% | 3.9만 |
|---|
| 2026.02.03 | ₩8,075 | ₩8,517 | ₩7,391 | ₩7,525 | -6.81% | 4.4만 |
|---|
| 2026.02.02 | ₩8,034 | ₩8,558 | ₩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 | ₩8,558 | ₩8,571 | -7.12% | 4.1만 |
|---|
| 2026.01.28 | ₩8,987 | ₩10,301 | ₩8,987 | ₩9,255 | +2.99% | 13.1만 |
|---|
| 2026.01.27 | ₩7,377 | ₩9,765 | ₩7,122 | ₩9,537 | +29.27% | 34.1만 |
|---|
| 2026.01.26 | ₩7,364 | ₩8,115 | ₩7,109 | ₩7,632 | +3.64% | 37.2만 |
|---|
| 2026.01.23 | ₩9,859 | ₩11,468 | ₩8,128 | ₩8,464 | -14.15% | 1284.1만 |
|---|
| 2026.01.22 | ₩6,398 | ₩7,109 | ₩6,331 | ₩7,028 | +9.85% | 27.3만 |
|---|
| 2026.01.21 | ₩7,002 | ₩7,015 | ₩6,344 | ₩6,371 | -9.00% | 7.8만 |
|---|
| 2026.01.20 | ₩6,680 | ₩7,096 | ₩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 | ₩6,680 | ₩7,498 | ₩6,318 | ₩7,230 | +8.23% | 29.5만 |
|---|
| 2026.01.14 | ₩6,841 | ₩7,364 | ₩6,505 | ₩6,720 | -1.76% | 13.5만 |
|---|
| 2026.01.13 | ₩7,015 | ₩10,382 | ₩6,800 | ₩6,948 | -0.96% | 187.3만 |
|---|
| 2026.01.12 | ₩7,230 | ₩7,270 | ₩6,868 | ₩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 | ₩7,002 | +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 | ₩7,686 | +2.32% | 22만 |
|---|
| 2025.12.31 | ₩7,981 | ₩7,981 | ₩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 | ₩7,981 | ₩7,981 | ₩7,042 | ₩7,511 | -5.88% | 5.4만 |
|---|
| 2025.12.26 | ₩8,450 | ₩8,920 | ₩7,511 | ₩7,981 | -5.56% | 3만 |
|---|
| 2025.12.24 | ₩9,859 | ₩9,859 | ₩7,981 | ₩8,450 | -14.29% | 9.5만 |
|---|
| 2025.12.23 | ₩9,859 | ₩10,328 | ₩9,389 | ₩9,389 | -4.76% | 2.4만 |
|---|
| 2025.12.22 | ₩9,859 | ₩10,798 | ₩9,859 | ₩10,328 | +4.76% | 2.6만 |
|---|
| 2025.12.19 | ₩10,798 | ₩10,798 | ₩9,389 | ₩9,859 | -8.70% | 2.3만 |
|---|
| 2025.12.18 | ₩10,798 | ₩11,736 | ₩9,389 | ₩11,267 | +4.35% | 12.3만 |
|---|
| 2025.12.17 | ₩12,675 | ₩14,084 | ₩12,675 | ₩12,675 | 0.00% | 6.7만 |
|---|
| 2025.12.16 | ₩13,614 | ₩14,084 | ₩13,145 | ₩13,145 | -3.45% | 1.5만 |
|---|
| 2025.12.15 | ₩15,492 | ₩15,492 | ₩13,614 | ₩13,614 | -12.12% | 4.3만 |
|---|
| 2025.12.12 | ₩15,492 | ₩15,962 | ₩14,553 | ₩15,023 | -3.03% | 1.5만 |
|---|
| 2025.12.11 | ₩15,492 | ₩16,431 | ₩15,492 | ₩15,492 | 0.00% | 2.1만 |
|---|
| 2025.12.10 | ₩15,023 | ₩16,431 | ₩15,023 | ₩16,431 | +9.38% | 3.4만 |
|---|
| 2025.12.09 | ₩14,553 | ₩15,492 | ₩14,553 | ₩15,023 | +3.23% | 1.3만 |
|---|
| 2025.12.08 | ₩15,023 | ₩15,492 | ₩14,553 | ₩14,553 | -3.12% | 1.8만 |
|---|
| 2025.12.05 | ₩15,492 | ₩15,962 | ₩14,553 | ₩15,023 | -3.03% | 5.6만 |
|---|
| 2025.12.04 | ₩16,431 | ₩16,431 | ₩15,492 | ₩15,962 | -2.86% | 3.3만 |
|---|
| 2025.12.03 | ₩15,962 | ₩16,431 | ₩15,962 | ₩16,431 | +2.94% | 3.6만 |
|---|
| 2025.12.02 | ₩15,492 | ₩17,370 | ₩15,492 | ₩15,962 | +3.03% | 10.4만 |
|---|
| 2025.12.01 | ₩16,431 | ₩16,901 | ₩15,023 | ₩15,492 | -5.71% | 9만 |
|---|
| 2025.11.28 | ₩15,962 | ₩17,839 | ₩15,962 | ₩17,370 | +8.82% | 19.6만 |
|---|
| 2025.11.26 | ₩13,614 | ₩15,962 | ₩13,614 | ₩15,492 | +13.79% | 7.6만 |
|---|
| 2025.11.25 | ₩13,145 | ₩14,084 | ₩13,145 | ₩14,084 | +7.14% | 5만 |
|---|
| 2025.11.24 | ₩13,614 | ₩14,084 | ₩12,675 | ₩13,145 | -3.45% | 6.1만 |
|---|
| 2025.11.21 | ₩13,614 | ₩14,084 | ₩12,206 | ₩12,675 | -6.90% | 13.1만 |
|---|
| 2025.11.20 | ₩15,492 | ₩16,901 | ₩13,145 | ₩13,614 | -12.12% | 24.2만 |
|---|
| 2025.11.19 | ₩15,492 | ₩15,492 | ₩14,084 | ₩15,492 | 0.00% | 9.9만 |
|---|
| 2025.11.18 | ₩15,962 | ₩15,962 | ₩14,553 | ₩15,023 | -5.88% | 11.3만 |
|---|
| 2025.11.17 | ₩13,145 | ₩17,370 | ₩13,145 | ₩15,962 | +21.43% | 45.6만 |
|---|
| 2025.11.14 | ₩14,084 | ₩14,553 | ₩13,145 | ₩13,614 | -3.33% | 16.8만 |
|---|
| 2025.11.13 | ₩15,962 | ₩16,431 | ₩14,084 | ₩15,492 | -2.94% | 34.5만 |
|---|
| 2025.11.12 | ₩13,614 | ₩19,248 | ₩13,145 | ₩15,492 | +13.79% | 195.3만 |
|---|
| 2025.11.11 | ₩14,084 | ₩14,084 | ₩13,145 | ₩13,145 | -6.67% | 2.5만 |
|---|
| 2025.11.10 | ₩14,084 | ₩14,084 | ₩13,145 | ₩14,084 | 0.00% | 3.2만 |
|---|
| 2025.11.07 | ₩14,084 | ₩14,084 | ₩13,145 | ₩14,084 | 0.00% | 7.5만 |
|---|
| 2025.11.06 | ₩13,614 | ₩15,023 | ₩13,614 | ₩13,614 | 0.00% | 6.7만 |
|---|
| 2025.11.05 | ₩15,023 | ₩15,023 | ₩12,675 | ₩13,614 | -9.38% | 12.1만 |
|---|
| 2025.11.04 | ₩15,962 | ₩16,431 | ₩15,023 | ₩15,492 | -2.94% | 2.2만 |
|---|
| 2025.11.03 | ₩14,553 | ₩17,370 | ₩14,553 | ₩16,431 | +12.90% | 4.3만 |
|---|
| 2025.10.31 | ₩16,431 | ₩17,370 | ₩15,962 | ₩17,370 | +5.71% | 4.1만 |
|---|
| 2025.10.30 | ₩15,962 | ₩17,370 | ₩15,962 | ₩16,431 | +2.94% | 8만 |
|---|
| 2025.10.29 | ₩15,492 | ₩17,839 | ₩14,553 | ₩16,431 | +6.06% | 14.9만 |
|---|
| 2025.10.28 | ₩20,187 | ₩27,229 | ₩15,962 | ₩16,901 | -16.28% | 243.2만 |
|---|
| 2025.10.27 | ₩18,309 | ₩19,717 | ₩16,901 | ₩19,248 | +5.13% | 19.7만 |
|---|
| 2025.10.24 | ₩14,553 | ₩17,839 | ₩14,553 | ₩17,370 | +19.35% | 12.7만 |
|---|
| 2025.10.23 | ₩14,084 | ₩15,023 | ₩14,084 | ₩14,553 | +3.33% | 2.8만 |
|---|
| 2025.10.22 | ₩15,023 | ₩15,492 | ₩14,084 | ₩14,084 | -6.25% | 6.6만 |
|---|
| 2025.10.21 | ₩15,023 | ₩15,492 | ₩14,084 | ₩15,023 | 0.00% | 4.1만 |
|---|
| 2025.10.20 | ₩15,492 | ₩16,431 | ₩15,023 | ₩15,023 | -3.03% | 4.1만 |
|---|
| 2025.10.17 | ₩15,962 | ₩15,962 | ₩15,023 | ₩15,023 | -5.88% | 3.7만 |
|---|
| 2025.10.16 | ₩17,370 | ₩17,839 | ₩15,962 | ₩16,431 | -5.41% | 4.2만 |
|---|
| 2025.10.15 | ₩15,962 | ₩18,309 | ₩15,962 | ₩17,370 | +8.82% | 11.7만 |
|---|
| 2025.10.14 | ₩15,492 | ₩16,901 | ₩14,553 | ₩15,962 | +3.03% | 4.9만 |
|---|
| 2025.10.13 | ₩16,431 | ₩16,901 | ₩15,492 | ₩15,962 | -2.86% | 6.5만 |
|---|
| 2025.10.10 | ₩18,309 | ₩18,309 | ₩16,431 | ₩16,431 | -10.26% | 9만 |
|---|