시장 데이터를 불러오는 중
전체 종목
Runway Growth Finance Corp. - Common Stock 과거 주가
Runway Growth Finance Corp. - Common Stock · RWAY · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Runway Growth Finance Corp. - Common Stock · RWAY · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,624 | ₩8,644 | ₩8,543 | ₩8,577 | -0.54% | 37.4만 |
| 2026.10.08 | ₩8,489 | ₩8,684 | ₩8,489 | ₩8,664 | +2.05% | 20.8만 |
| 2026.10.07 | ₩8,556 | ₩8,556 | ₩8,369 | ₩8,503 | -0.63% | 26.9만 |
| 2026.10.06 | ₩8,657 | ₩8,677 | ₩8,463 | ₩8,550 | -1.24% | 67.7만 |
| 2026.10.05 | ₩8,778 | ₩8,892 | ₩8,637 | ₩8,637 | -1.60% | 40.4만 |
| 2026.10.02 | ₩8,905 | ₩8,945 | ₩8,717 | ₩8,784 | -1.36% | 36.3만 |
| 2026.10.01 | ₩8,878 | ₩8,939 | ₩8,771 | ₩8,878 | 0.00% | 26.6만 |
| 2026.09.30 | ₩9,080 | ₩9,106 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,878 |
| -2.22% |
| 21.3만 |
| 2026.09.29 | ₩8,892 | ₩9,106 | ₩8,892 | ₩9,012 | +1.36% | 27.5만 |
|---|
| 2026.09.28 | ₩9,053 | ₩9,053 | ₩8,885 | ₩8,972 | -0.89% | 24.1만 |
|---|
| 2026.09.25 | ₩8,919 | ₩9,128 | ₩8,919 | ₩9,093 | +1.95% | 28.4만 |
|---|
| 2026.09.24 | ₩8,986 | ₩9,106 | ₩8,972 | ₩9,026 | +0.45% | 32.7만 |
|---|
| 2026.09.23 | ₩9,106 | ₩9,126 | ₩8,972 | ₩9,039 | -0.74% | 38.3만 |
|---|
| 2026.09.22 | ₩8,986 | ₩9,086 | ₩8,959 | ₩9,012 | +0.30% | 19.2만 |
|---|
| 2026.09.21 | ₩8,972 | ₩9,026 | ₩8,905 | ₩8,972 | 0.00% | 19.4만 |
|---|
| 2026.09.18 | ₩8,999 | ₩8,999 | ₩8,892 | ₩8,972 | -0.30% | 23.7만 |
|---|
| 2026.09.17 | ₩8,878 | ₩9,066 | ₩8,811 | ₩8,972 | +1.06% | 29.5만 |
|---|
| 2026.09.16 | ₩8,852 | ₩8,905 | ₩8,751 | ₩8,811 | -0.45% | 19만 |
|---|
| 2026.09.15 | ₩8,986 | ₩8,986 | ₩8,784 | ₩8,852 | -1.49% | 41.8만 |
|---|
| 2026.09.14 | ₩8,852 | ₩9,012 | ₩8,845 | ₩9,012 | +1.82% | 49.3만 |
|---|
| 2026.09.11 | ₩8,905 | ₩8,959 | ₩8,758 | ₩8,865 | -0.45% | 48.4만 |
|---|
| 2026.09.10 | ₩8,771 | ₩8,811 | ₩8,711 | ₩8,731 | -0.46% | 28.6만 |
|---|
| 2026.09.09 | ₩8,825 | ₩8,898 | ₩8,758 | ₩8,771 | -0.61% | 38만 |
|---|
| 2026.09.08 | ₩8,919 | ₩8,919 | ₩8,764 | ₩8,811 | -1.20% | 42.3만 |
|---|
| 2026.09.04 | ₩8,852 | ₩8,945 | ₩8,787 | ₩8,919 | +0.76% | 24.4만 |
|---|
| 2026.09.03 | ₩8,999 | ₩9,106 | ₩8,825 | ₩8,852 | -1.64% | 27.7만 |
|---|
| 2026.09.02 | ₩8,865 | ₩9,012 | ₩8,865 | ₩8,945 | +0.91% | 34.6만 |
|---|
| 2026.09.01 | ₩8,919 | ₩8,986 | ₩8,852 | ₩8,865 | -0.60% | 32.2만 |
|---|
| 2026.08.31 | ₩8,838 | ₩9,053 | ₩8,838 | ₩8,959 | +1.37% | 69.6만 |
|---|
| 2026.08.28 | ₩8,825 | ₩8,892 | ₩8,759 | ₩8,838 | +0.15% | 56.9만 |
|---|
| 2026.08.27 | ₩8,758 | ₩8,905 | ₩8,758 | ₩8,825 | +0.77% | 44.8만 |
|---|
| 2026.08.26 | ₩8,771 | ₩8,811 | ₩8,704 | ₩8,758 | -0.15% | 27.7만 |
|---|
| 2026.08.25 | ₩8,852 | ₩8,852 | ₩8,680 | ₩8,798 | -0.61% | 36.9만 |
|---|
| 2026.08.24 | ₩8,932 | ₩8,959 | ₩8,731 | ₩8,811 | -1.35% | 40.6만 |
|---|
| 2026.08.21 | ₩8,892 | ₩8,959 | ₩8,811 | ₩8,905 | +0.15% | 50.6만 |
|---|
| 2026.08.20 | ₩8,932 | ₩9,026 | ₩8,778 | ₩8,852 | -0.90% | 61.4만 |
|---|
| 2026.08.19 | ₩8,986 | ₩8,999 | ₩8,885 | ₩8,919 | -0.75% | 63.5만 |
|---|
| 2026.08.18 | ₩8,811 | ₩9,012 | ₩8,758 | ₩8,972 | +1.83% | 62.3만 |
|---|
| 2026.08.17 | ₩8,852 | ₩8,878 | ₩8,597 | ₩8,650 | -2.27% | 62.6만 |
|---|
| 2026.08.14 | ₩9,361 | ₩9,375 | ₩9,194 | ₩9,281 | -0.86% | 73만 |
|---|
| 2026.08.13 | ₩9,120 | ₩9,375 | ₩9,120 | ₩9,348 | +2.50% | 80만 |
|---|
| 2026.08.12 | ₩9,026 | ₩9,147 | ₩9,012 | ₩9,093 | +0.74% | 60.8만 |
|---|
| 2026.08.11 | ₩8,892 | ₩9,059 | ₩8,838 | ₩8,986 | +1.06% | 68.8만 |
|---|
| 2026.08.10 | ₩9,160 | ₩9,160 | ₩8,825 | ₩8,892 | -2.93% | 126.9만 |
|---|
| 2026.08.07 | ₩8,717 | ₩9,194 | ₩8,536 | ₩9,173 | +5.23% | 195.3만 |
|---|
| 2026.08.06 | ₩7,846 | ₩8,107 | ₩7,846 | ₩8,020 | +2.22% | 94.5만 |
|---|
| 2026.08.05 | ₩7,792 | ₩7,872 | ₩7,591 | ₩7,712 | -1.03% | 50만 |
|---|
| 2026.08.04 | ₩7,644 | ₩7,765 | ₩7,618 | ₩7,765 | +1.58% | 31.9만 |
|---|
| 2026.08.03 | ₩7,363 | ₩7,671 | ₩7,363 | ₩7,644 | +3.83% | 48.4만 |
|---|
| 2026.07.31 | ₩7,417 | ₩7,457 | ₩7,256 | ₩7,323 | -1.27% | 39.8만 |
|---|
| 2026.07.30 | ₩7,403 | ₩7,417 | ₩7,256 | ₩7,403 | 0.00% | 35.5만 |
|---|
| 2026.07.29 | ₩7,430 | ₩7,524 | ₩7,396 | ₩7,430 | 0.00% | 42.9만 |
|---|
| 2026.07.28 | ₩7,336 | ₩7,423 | ₩7,262 | ₩7,403 | +0.91% | 46.2만 |
|---|
| 2026.07.27 | ₩7,269 | ₩7,323 | ₩7,222 | ₩7,309 | +0.55% | 34.8만 |
|---|
| 2026.07.24 | ₩7,336 | ₩7,417 | ₩7,175 | ₩7,182 | -2.10% | 34.8만 |
|---|
| 2026.07.23 | ₩7,376 | ₩7,417 | ₩7,256 | ₩7,336 | -0.55% | 35.5만 |
|---|
| 2026.07.22 | ₩7,524 | ₩7,604 | ₩7,376 | ₩7,376 | -1.96% | 48.9만 |
|---|
| 2026.07.21 | ₩7,564 | ₩7,638 | ₩7,470 | ₩7,510 | -0.71% | 31만 |
|---|
| 2026.07.20 | ₩7,577 | ₩7,604 | ₩7,457 | ₩7,564 | -0.18% | 45.1만 |
|---|
| 2026.07.17 | ₩7,685 | ₩7,752 | ₩7,531 | ₩7,551 | -1.75% | 33.7만 |
|---|
| 2026.07.16 | ₩7,577 | ₩7,785 | ₩7,557 | ₩7,738 | +2.12% | 57.4만 |
|---|
| 2026.07.15 | ₩7,738 | ₩7,846 | ₩7,497 | ₩7,537 | -2.60% | 77.7만 |
|---|
| 2026.07.14 | ₩7,229 | ₩7,765 | ₩7,229 | ₩7,725 | +6.86% | 124만 |
|---|
| 2026.07.13 | ₩7,148 | ₩7,242 | ₩7,068 | ₩7,095 | -0.75% | 99.5만 |
|---|
| 2026.07.10 | ₩7,095 | ₩7,269 | ₩7,088 | ₩7,148 | +0.76% | 56.2만 |
|---|
| 2026.07.09 | ₩7,135 | ₩7,229 | ₩6,961 | ₩7,068 | -0.94% | 50.5만 |
|---|
| 2026.07.08 | ₩7,162 | ₩7,282 | ₩6,987 | ₩7,121 | -0.56% | 106.3만 |
|---|
| 2026.07.07 | ₩7,510 | ₩7,577 | ₩7,115 | ₩7,162 | -4.64% | 120.7만 |
|---|
| 2026.07.06 | ₩7,363 | ₩7,618 | ₩7,363 | ₩7,497 | +1.82% | 68.9만 |
|---|
| 2026.07.02 | ₩7,524 | ₩7,591 | ₩7,282 | ₩7,363 | -2.14% | 85.9만 |
|---|
| 2026.07.01 | ₩7,551 | ₩7,685 | ₩7,470 | ₩7,510 | -0.53% | 81.4만 |
|---|
| 2026.06.30 | ₩7,376 | ₩7,618 | ₩7,376 | ₩7,524 | +2.00% | 47.2만 |
|---|
| 2026.06.29 | ₩7,108 | ₩7,417 | ₩7,108 | ₩7,349 | +3.40% | 47.5만 |
|---|
| 2026.06.26 | ₩7,041 | ₩7,175 | ₩6,994 | ₩7,108 | +0.95% | 54.9만 |
|---|
| 2026.06.25 | ₩7,028 | ₩7,155 | ₩6,987 | ₩7,054 | +0.38% | 55.2만 |
|---|
| 2026.06.24 | ₩7,215 | ₩7,269 | ₩7,068 | ₩7,081 | -1.86% | 39.6만 |
|---|
| 2026.06.23 | ₩7,135 | ₩7,376 | ₩7,135 | ₩7,229 | +1.32% | 64.7만 |
|---|
| 2026.06.22 | ₩7,457 | ₩7,598 | ₩7,155 | ₩7,189 | -3.60% | 49.7만 |
|---|
| 2026.06.18 | ₩7,430 | ₩7,504 | ₩7,323 | ₩7,470 | +0.54% | 57.1만 |
|---|
| 2026.06.17 | ₩7,671 | ₩7,698 | ₩7,316 | ₩7,363 | -4.02% | 65.1만 |
|---|
| 2026.06.16 | ₩7,577 | ₩7,712 | ₩7,548 | ₩7,644 | +0.88% | 60.7만 |
|---|
| 2026.06.15 | ₩7,913 | ₩7,980 | ₩7,510 | ₩7,510 | -5.08% | 130.5만 |
|---|
| 2026.06.12 | ₩8,168 | ₩8,248 | ₩8,033 | ₩8,087 | -0.99% | 34.1만 |
|---|
| 2026.06.11 | ₩8,181 | ₩8,188 | ₩8,047 | ₩8,168 | -0.16% | 45.9만 |
|---|
| 2026.06.10 | ₩7,993 | ₩8,275 | ₩7,993 | ₩8,114 | +1.51% | 46만 |
|---|
| 2026.06.09 | ₩8,060 | ₩8,161 | ₩7,899 | ₩7,993 | -0.83% | 78.2만 |
|---|
| 2026.06.08 | ₩8,315 | ₩8,315 | ₩8,047 | ₩8,060 | -3.06% | 54.7만 |
|---|
| 2026.06.05 | ₩8,516 | ₩8,583 | ₩8,255 | ₩8,261 | -2.99% | 61.5만 |
|---|
| 2026.06.04 | ₩8,476 | ₩8,597 | ₩8,463 | ₩8,543 | +0.79% | 40.6만 |
|---|
| 2026.06.03 | ₩8,677 | ₩8,717 | ₩8,375 | ₩8,422 | -2.94% | 74만 |
|---|
| 2026.06.02 | ₩8,744 | ₩8,805 | ₩8,684 | ₩8,744 | 0.00% | 46.8만 |
|---|
| 2026.06.01 | ₩8,677 | ₩8,858 | ₩8,630 | ₩8,771 | +1.08% | 40.7만 |
|---|
| 2026.05.29 | ₩8,784 | ₩8,795 | ₩8,650 | ₩8,677 | -1.22% | 53.7만 |
|---|
| 2026.05.28 | ₩8,583 | ₩8,798 | ₩8,577 | ₩8,758 | +2.03% | 44.7만 |
|---|
| 2026.05.27 | ₩8,530 | ₩8,771 | ₩8,530 | ₩8,583 | +0.63% | 42.1만 |
|---|
| 2026.05.26 | ₩8,516 | ₩8,717 | ₩8,516 | ₩8,624 | +1.26% | 37.8만 |
|---|
| 2026.05.22 | ₩8,503 | ₩8,570 | ₩8,409 | ₩8,476 | -0.32% | 45.1만 |
|---|
| 2026.05.21 | ₩8,516 | ₩8,610 | ₩8,442 | ₩8,476 | -0.47% | 45.6만 |
|---|
| 2026.05.20 | ₩8,449 | ₩8,597 | ₩8,355 | ₩8,530 | +0.95% | 64.4만 |
|---|
| 2026.05.19 | ₩8,476 | ₩8,570 | ₩8,342 | ₩8,436 | -0.47% | 74.1만 |
|---|
| 2026.05.18 | ₩8,603 | ₩8,677 | ₩8,416 | ₩8,476 | -1.48% | 164.1만 |
|---|
| 2026.05.15 | ₩8,919 | ₩8,999 | ₩8,771 | ₩8,919 | 0.00% | 120.9만 |
|---|
| 2026.05.14 | ₩8,664 | ₩8,972 | ₩8,556 | ₩8,945 | +3.25% | 114.6만 |
|---|
| 2026.05.13 | ₩8,932 | ₩8,932 | ₩8,717 | ₩8,744 | -2.10% | 53.5만 |
|---|
| 2026.05.12 | ₩8,744 | ₩8,959 | ₩8,637 | ₩8,932 | +2.15% | 96.1만 |
|---|
| 2026.05.11 | ₩8,771 | ₩8,885 | ₩8,570 | ₩8,704 | -0.76% | 105.6만 |
|---|
| 2026.05.08 | ₩8,932 | ₩9,053 | ₩8,556 | ₩8,771 | -1.80% | 162.3만 |
|---|
| 2026.05.07 | ₩9,147 | ₩9,227 | ₩8,986 | ₩9,160 | +0.15% | 56.2만 |
|---|
| 2026.05.06 | ₩9,173 | ₩9,207 | ₩8,986 | ₩9,133 | -0.44% | 52.5만 |
|---|
| 2026.05.05 | ₩9,187 | ₩9,254 | ₩9,012 | ₩9,133 | -0.58% | 40.4만 |
|---|
| 2026.05.04 | ₩9,147 | ₩9,334 | ₩9,147 | ₩9,240 | +1.03% | 34.6만 |
|---|
| 2026.05.01 | ₩8,999 | ₩9,287 | ₩8,972 | ₩9,187 | +2.09% | 43.4만 |
|---|
| 2026.04.30 | ₩8,717 | ₩9,039 | ₩8,717 | ₩9,026 | +3.54% | 40.9만 |
|---|
| 2026.04.29 | ₩8,731 | ₩8,852 | ₩8,617 | ₩8,717 | -0.15% | 40.5만 |
|---|
| 2026.04.28 | ₩8,610 | ₩8,878 | ₩8,563 | ₩8,852 | +2.80% | 61.1만 |
|---|
| 2026.04.27 | ₩8,610 | ₩8,731 | ₩8,570 | ₩8,570 | -0.47% | 62만 |
|---|
| 2026.04.24 | ₩8,624 | ₩8,731 | ₩8,583 | ₩8,610 | -0.16% | 52.7만 |
|---|
| 2026.04.23 | ₩8,986 | ₩9,049 | ₩8,534 | ₩8,610 | -4.18% | 66.7만 |
|---|
| 2026.04.22 | ₩8,852 | ₩9,106 | ₩8,852 | ₩8,945 | +1.06% | 52.3만 |
|---|
| 2026.04.21 | ₩9,039 | ₩9,133 | ₩8,838 | ₩8,838 | -2.23% | 79.2만 |
|---|
| 2026.04.20 | ₩8,999 | ₩9,173 | ₩8,992 | ₩9,026 | +0.30% | 54.4만 |
|---|
| 2026.04.17 | ₩9,012 | ₩9,214 | ₩9,012 | ₩9,080 | +0.74% | 57.4만 |
|---|
| 2026.04.16 | ₩9,133 | ₩9,200 | ₩8,966 | ₩8,972 | -1.76% | 64.8만 |
|---|
| 2026.04.15 | ₩8,771 | ₩9,187 | ₩8,731 | ₩9,120 | +3.98% | 111.9만 |
|---|
| 2026.04.14 | ₩8,784 | ₩8,972 | ₩8,543 | ₩8,704 | -0.92% | 295.2만 |
|---|
| 2026.04.13 | ₩8,798 | ₩8,818 | ₩8,617 | ₩8,784 | -0.15% | 78.6만 |
|---|
| 2026.04.10 | ₩8,852 | ₩9,012 | ₩8,754 | ₩8,838 | -0.15% | 62.1만 |
|---|
| 2026.04.09 | ₩8,878 | ₩8,959 | ₩8,778 | ₩8,838 | -0.45% | 93.7만 |
|---|
| 2026.04.08 | ₩9,308 | ₩9,361 | ₩8,778 | ₩8,852 | -4.90% | 83.2만 |
|---|
| 2026.04.07 | ₩9,240 | ₩9,348 | ₩8,986 | ₩9,012 | -2.47% | 46.8만 |
|---|
| 2026.04.06 | ₩9,214 | ₩9,482 | ₩9,214 | ₩9,267 | +0.58% | 60.6만 |
|---|
| 2026.04.02 | ₩8,999 | ₩9,308 | ₩8,952 | ₩9,240 | +2.68% | 38.2만 |
|---|
| 2026.04.01 | ₩9,267 | ₩9,294 | ₩9,039 | ₩9,120 | -1.59% | 41.6만 |
|---|
| 2026.03.31 | ₩9,240 | ₩9,361 | ₩9,006 | ₩9,214 | -0.29% | 52.4만 |
|---|
| 2026.03.30 | ₩8,905 | ₩9,267 | ₩8,905 | ₩9,147 | +2.71% | 75.6만 |
|---|
| 2026.03.27 | ₩9,133 | ₩9,200 | ₩8,825 | ₩8,852 | -3.08% | 55.2만 |
|---|
| 2026.03.26 | ₩9,388 | ₩9,468 | ₩9,113 | ₩9,133 | -2.71% | 50.9만 |
|---|
| 2026.03.25 | ₩9,562 | ₩9,710 | ₩9,346 | ₩9,415 | -1.54% | 69.3만 |
|---|
| 2026.03.24 | ₩9,468 | ₩9,576 | ₩9,375 | ₩9,468 | 0.00% | 58.4만 |
|---|
| 2026.03.23 | ₩9,321 | ₩9,629 | ₩9,267 | ₩9,562 | +2.59% | 51.8만 |
|---|
| 2026.03.20 | ₩9,415 | ₩9,495 | ₩9,173 | ₩9,173 | -2.56% | 44.6만 |
|---|
| 2026.03.19 | ₩9,415 | ₩9,529 | ₩9,381 | ₩9,428 | +0.14% | 44.6만 |
|---|
| 2026.03.18 | ₩9,388 | ₩9,515 | ₩9,361 | ₩9,442 | +0.57% | 47.3만 |
|---|
| 2026.03.17 | ₩9,053 | ₩9,542 | ₩9,053 | ₩9,428 | +4.15% | 40.8만 |
|---|
| 2026.03.16 | ₩8,972 | ₩9,194 | ₩8,865 | ₩9,039 | +0.75% | 87.6만 |
|---|
| 2026.03.13 | ₩9,415 | ₩9,468 | ₩8,892 | ₩8,892 | -5.56% | 106.1만 |
|---|
| 2026.03.12 | ₩9,750 | ₩9,804 | ₩9,603 | ₩9,603 | -1.51% | 47.1만 |
|---|
| 2026.03.11 | ₩9,884 | ₩9,951 | ₩9,710 | ₩9,831 | -0.54% | 52.8만 |
|---|
| 2026.03.10 | ₩10,099 | ₩10,132 | ₩9,864 | ₩9,911 | -1.86% | 67.8만 |
|---|
| 2026.03.09 | ₩10,461 | ₩10,602 | ₩10,313 | ₩10,568 | +1.03% | 52.2만 |
|---|
| 2026.03.06 | ₩10,662 | ₩10,716 | ₩10,468 | ₩10,568 | -0.88% | 37.4만 |
|---|
| 2026.03.05 | ₩10,836 | ₩10,971 | ₩10,689 | ₩10,689 | -1.36% | 43.2만 |
|---|
| 2026.03.04 | ₩10,756 | ₩10,930 | ₩10,582 | ₩10,836 | +0.75% | 45.7만 |
|---|
| 2026.03.03 | ₩10,541 | ₩10,804 | ₩10,461 | ₩10,689 | +1.40% | 47.5만 |
|---|
| 2026.03.02 | ₩10,354 | ₩10,689 | ₩10,206 | ₩10,595 | +2.33% | 59만 |
|---|
| 2026.02.27 | ₩10,997 | ₩11,004 | ₩10,380 | ₩10,394 | -5.49% | 67.6만 |
|---|
| 2026.02.26 | ₩10,877 | ₩11,017 | ₩10,756 | ₩10,997 | +1.11% | 49.3만 |
|---|
| 2026.02.25 | ₩10,863 | ₩10,977 | ₩10,716 | ₩10,890 | +0.25% | 46.3만 |
|---|
| 2026.02.24 | ₩10,810 | ₩11,089 | ₩10,769 | ₩10,863 | +0.50% | 40.7만 |
|---|
| 2026.02.23 | ₩11,038 | ₩11,131 | ₩10,769 | ₩10,783 | -2.31% | 35.4만 |
|---|
| 2026.02.20 | ₩11,239 | ₩11,373 | ₩11,038 | ₩11,064 | -1.55% | 37.5만 |
|---|
| 2026.02.19 | ₩11,292 | ₩11,313 | ₩10,997 | ₩11,279 | -0.12% | 57.6만 |
|---|
| 2026.02.18 | ₩11,333 | ₩11,436 | ₩11,279 | ₩11,333 | 0.00% | 37.6만 |
|---|
| 2026.02.17 | ₩11,534 | ₩11,621 | ₩11,322 | ₩11,346 | -1.63% | 35.9만 |
|---|
| 2026.02.13 | ₩11,722 | ₩11,722 | ₩11,494 | ₩11,520 | -1.72% | 43.4만 |
|---|
| 2026.02.12 | ₩11,869 | ₩12,043 | ₩11,621 | ₩11,722 | -1.24% | 36.9만 |
|---|
| 2026.02.11 | ₩11,923 | ₩11,976 | ₩11,735 | ₩11,829 | -0.79% | 24.6만 |
|---|
| 2026.02.10 | ₩11,748 | ₩11,970 | ₩11,614 | ₩11,923 | +1.48% | 42.3만 |
|---|
| 2026.02.09 | ₩11,882 | ₩11,882 | ₩11,681 | ₩11,748 | -1.13% | 30.7만 |
|---|
| 2026.02.06 | ₩12,003 | ₩12,003 | ₩11,701 | ₩11,869 | -1.12% | 45.1만 |
|---|
| 2026.02.05 | ₩11,909 | ₩11,950 | ₩11,547 | ₩11,909 | 0.00% | 83.7만 |
|---|
| 2026.02.04 | ₩12,070 | ₩12,097 | ₩11,829 | ₩12,003 | -0.56% | 52.6만 |
|---|
| 2026.02.03 | ₩12,204 | ₩12,218 | ₩11,976 | ₩12,017 | -1.54% | 34.1만 |
|---|
| 2026.02.02 | ₩12,271 | ₩12,271 | ₩11,974 | ₩12,191 | -0.66% | 31.6만 |
|---|
| 2026.01.30 | ₩12,338 | ₩12,483 | ₩12,191 | ₩12,285 | -0.43% | 44.7만 |
|---|
| 2026.01.29 | ₩12,245 | ₩12,435 | ₩12,218 | ₩12,432 | +1.53% | 33.3만 |
|---|
| 2026.01.28 | ₩12,245 | ₩12,426 | ₩12,245 | ₩12,271 | +0.22% | 48.5만 |
|---|
| 2026.01.27 | ₩12,285 | ₩12,485 | ₩12,124 | ₩12,218 | -0.55% | 34.6만 |
|---|
| 2026.01.26 | ₩12,526 | ₩12,560 | ₩12,198 | ₩12,352 | -1.39% | 31.1만 |
|---|
| 2026.01.23 | ₩12,620 | ₩12,660 | ₩12,513 | ₩12,526 | -0.74% | 15만 |
|---|
| 2026.01.22 | ₩12,566 | ₩12,667 | ₩12,553 | ₩12,620 | +0.43% | 15.9만 |
|---|
| 2026.01.21 | ₩12,446 | ₩12,560 | ₩12,365 | ₩12,553 | +0.86% | 20만 |
|---|
| 2026.01.20 | ₩12,274 | ₩12,516 | ₩12,245 | ₩12,365 | +0.74% | 28만 |
|---|
| 2026.01.16 | ₩12,821 | ₩12,821 | ₩12,566 | ₩12,593 | -1.78% | 29.8만 |
|---|
| 2026.01.15 | ₩12,593 | ₩12,862 | ₩12,513 | ₩12,862 | +2.13% | 28.7만 |
|---|
| 2026.01.14 | ₩12,406 | ₩12,647 | ₩12,298 | ₩12,634 | +1.84% | 22.8만 |
|---|
| 2026.01.13 | ₩12,473 | ₩12,533 | ₩12,312 | ₩12,419 | -0.43% | 25.8만 |
|---|
| 2026.01.12 | ₩12,446 | ₩12,526 | ₩12,379 | ₩12,419 | -0.22% | 16.1만 |
|---|
| 2026.01.09 | ₩12,365 | ₩12,506 | ₩12,338 | ₩12,473 | +0.87% | 27.7만 |
|---|
| 2026.01.08 | ₩12,178 | ₩12,493 | ₩12,178 | ₩12,365 | +1.54% | 28.8만 |
|---|
| 2026.01.07 | ₩12,406 | ₩12,506 | ₩12,124 | ₩12,231 | -1.41% | 41.7만 |
|---|
| 2026.01.06 | ₩12,379 | ₩12,473 | ₩12,204 | ₩12,446 | +0.54% | 38.4만 |
|---|
| 2026.01.05 | ₩12,204 | ₩12,392 | ₩12,124 | ₩12,365 | +1.32% | 31.7만 |
|---|
| 2026.01.02 | ₩12,003 | ₩12,238 | ₩11,936 | ₩12,124 | +1.01% | 20.4만 |
|---|
| 2025.12.31 | ₩12,124 | ₩12,191 | ₩11,970 | ₩11,976 | -1.22% | 29.1만 |
|---|
| 2025.12.30 | ₩11,936 | ₩12,178 | ₩11,936 | ₩12,124 | +1.57% | 41.4만 |
|---|
| 2025.12.29 | ₩12,003 | ₩12,069 | ₩11,923 | ₩11,950 | -0.45% | 42.4만 |
|---|
| 2025.12.26 | ₩11,936 | ₩12,003 | ₩11,869 | ₩11,976 | +0.34% | 27.9만 |
|---|
| 2025.12.24 | ₩11,789 | ₩11,990 | ₩11,762 | ₩11,936 | +1.25% | 19.8만 |
|---|
| 2025.12.23 | ₩11,789 | ₩11,896 | ₩11,695 | ₩11,762 | -0.23% | 33.9만 |
|---|
| 2025.12.22 | ₩11,923 | ₩11,950 | ₩11,775 | ₩11,775 | -1.24% | 36.9만 |
|---|
| 2025.12.19 | ₩12,084 | ₩12,117 | ₩11,882 | ₩11,936 | -1.22% | 64.9만 |
|---|
| 2025.12.18 | ₩12,164 | ₩12,238 | ₩12,070 | ₩12,137 | -0.22% | 28.8만 |
|---|
| 2025.12.17 | ₩12,030 | ₩12,191 | ₩12,010 | ₩12,178 | +1.23% | 28.7만 |
|---|
| 2025.12.16 | ₩12,218 | ₩12,258 | ₩11,990 | ₩12,043 | -1.43% | 39만 |
|---|
| 2025.12.15 | ₩12,499 | ₩12,664 | ₩12,003 | ₩12,151 | -2.79% | 65만 |
|---|
| 2025.12.12 | ₩12,446 | ₩12,687 | ₩12,432 | ₩12,499 | +0.43% | 23만 |
|---|
| 2025.12.11 | ₩12,419 | ₩12,473 | ₩12,312 | ₩12,406 | -0.11% | 44.3만 |
|---|
| 2025.12.10 | ₩12,258 | ₩12,513 | ₩12,245 | ₩12,419 | +1.31% | 54.1만 |
|---|
| 2025.12.09 | ₩12,325 | ₩12,406 | ₩12,245 | ₩12,298 | -0.22% | 30.8만 |
|---|
| 2025.12.08 | ₩12,271 | ₩12,406 | ₩12,204 | ₩12,312 | +0.33% | 38만 |
|---|
| 2025.12.05 | ₩12,446 | ₩12,446 | ₩12,218 | ₩12,285 | -1.29% | 51.7만 |
|---|
| 2025.12.04 | ₩12,352 | ₩12,499 | ₩12,285 | ₩12,285 | -0.54% | 38.6만 |
|---|
| 2025.12.03 | ₩12,271 | ₩12,432 | ₩12,218 | ₩12,352 | +0.66% | 47.2만 |
|---|
| 2025.12.02 | ₩12,285 | ₩12,406 | ₩12,231 | ₩12,271 | -0.11% | 28만 |
|---|
| 2025.12.01 | ₩12,338 | ₩12,446 | ₩12,245 | ₩12,258 | -0.65% | 33.8만 |
|---|
| 2025.11.28 | ₩12,338 | ₩12,426 | ₩12,278 | ₩12,325 | -0.11% | 22.6만 |
|---|
| 2025.11.26 | ₩12,057 | ₩12,332 | ₩11,991 | ₩12,271 | +1.78% | 35.1만 |
|---|
| 2025.11.25 | ₩11,514 | ₩12,090 | ₩11,514 | ₩12,057 | +4.72% | 65.9만 |
|---|
| 2025.11.24 | ₩11,923 | ₩11,923 | ₩11,534 | ₩11,587 | -2.81% | 68.9만 |
|---|
| 2025.11.21 | ₩11,815 | ₩12,070 | ₩11,655 | ₩11,909 | +0.79% | 77.5만 |
|---|
| 2025.11.20 | ₩12,097 | ₩12,245 | ₩11,782 | ₩11,869 | -1.88% | 60.1만 |
|---|
| 2025.11.19 | ₩12,204 | ₩12,432 | ₩12,003 | ₩12,030 | -1.43% | 40.8만 |
|---|
| 2025.11.18 | ₩12,365 | ₩12,479 | ₩12,084 | ₩12,191 | -1.41% | 68.5만 |
|---|
| 2025.11.17 | ₩12,835 | ₩12,903 | ₩12,137 | ₩12,486 | -2.72% | 177.8만 |
|---|
| 2025.11.14 | ₩13,183 | ₩13,264 | ₩13,076 | ₩13,210 | +0.20% | 22.4만 |
|---|
| 2025.11.13 | ₩13,411 | ₩13,478 | ₩13,143 | ₩13,183 | -1.70% | 22.8만 |
|---|
| 2025.11.12 | ₩13,183 | ₩13,492 | ₩13,183 | ₩13,385 | +1.53% | 26.8만 |
|---|
| 2025.11.11 | ₩13,170 | ₩13,277 | ₩13,136 | ₩13,170 | 0.00% | 29.1만 |
|---|
| 2025.11.10 | ₩13,344 | ₩13,358 | ₩13,063 | ₩13,170 | -1.31% | 23.6만 |
|---|
| 2025.11.07 | ₩12,768 | ₩13,311 | ₩12,634 | ₩13,264 | +3.89% | 34.2만 |
|---|
| 2025.11.06 | ₩13,116 | ₩13,230 | ₩13,009 | ₩13,022 | -0.72% | 16.5만 |
|---|
| 2025.11.05 | ₩13,210 | ₩13,210 | ₩12,955 | ₩13,116 | -0.71% | 24.1만 |
|---|
| 2025.11.04 | ₩13,250 | ₩13,277 | ₩13,049 | ₩13,210 | -0.30% | 25.3만 |
|---|
| 2025.11.03 | ₩13,277 | ₩13,331 | ₩12,969 | ₩13,291 | +0.10% | 32.5만 |
|---|
| 2025.10.31 | ₩13,103 | ₩13,344 | ₩13,036 | ₩13,264 | +1.23% | 18.8만 |
|---|
| 2025.10.30 | ₩13,291 | ₩13,291 | ₩13,009 | ₩13,090 | -1.51% | 25.2만 |
|---|
| 2025.10.29 | ₩13,572 | ₩13,572 | ₩13,177 | ₩13,264 | -2.27% | 28.5만 |
|---|
| 2025.10.28 | ₩13,559 | ₩13,680 | ₩13,452 | ₩13,599 | +0.30% | 39.2만 |
|---|
| 2025.10.27 | ₩13,452 | ₩13,599 | ₩13,425 | ₩13,532 | +0.60% | 24.8만 |
|---|
| 2025.10.24 | ₩13,411 | ₩13,505 | ₩13,344 | ₩13,385 | -0.20% | 18.3만 |
|---|
| 2025.10.23 | ₩13,304 | ₩13,478 | ₩13,304 | ₩13,398 | +0.71% | 27.5만 |
|---|
| 2025.10.22 | ₩13,344 | ₩13,378 | ₩13,210 | ₩13,304 | -0.30% | 20.5만 |
|---|
| 2025.10.21 | ₩13,237 | ₩13,398 | ₩13,143 | ₩13,344 | +0.81% | 21.6만 |
|---|
| 2025.10.20 | ₩13,304 | ₩13,331 | ₩13,076 | ₩13,250 | -0.40% | 39.7만 |
|---|
| 2025.10.17 | ₩13,022 | ₩13,331 | ₩12,949 | ₩13,277 | +1.96% | 65.3만 |
|---|
| 2025.10.16 | ₩13,103 | ₩13,264 | ₩12,982 | ₩13,022 | -0.61% | 39만 |
|---|
| 2025.10.15 | ₩12,929 | ₩13,304 | ₩12,929 | ₩13,103 | +1.35% | 46.2만 |
|---|
| 2025.10.14 | ₩12,929 | ₩13,056 | ₩12,815 | ₩12,902 | -0.21% | 25.5만 |
|---|
| 2025.10.13 | ₩12,875 | ₩13,210 | ₩12,811 | ₩12,996 | +0.94% | 32.4만 |
|---|
| 2025.10.10 | ₩13,250 | ₩13,371 | ₩12,848 | ₩12,875 | -2.83% | 41.7만 |
|---|