시장 데이터를 불러오는 중
전체 종목
레드 캣 홀딩스 과거 주가
Red Cat Holdings, Inc. - Common Stock · RCAT · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Red Cat Holdings, Inc. - Common Stock · RCAT · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,995 | ₩8,022 | ₩7,633 | ₩7,727 | -3.35% | 529.2만 |
| 2026.10.08 | ₩8,142 | ₩8,217 | ₩7,807 | ₩7,915 | -2.80% | 644.3만 |
| 2026.10.07 | ₩8,263 | ₩8,330 | ₩8,008 | ₩8,236 | -0.32% | 788.3만 |
| 2026.10.06 | ₩8,551 | ₩8,678 | ₩8,437 | ₩8,490 | -0.70% | 484.3만 |
| 2026.10.05 | ₩8,718 | ₩8,772 | ₩8,437 | ₩8,497 | -2.53% | 521.4만 |
| 2026.10.02 | ₩8,772 | ₩8,825 | ₩8,397 | ₩8,571 | -2.29% | 606.8만 |
| 2026.10.01 | ₩8,678 | ₩8,758 | ₩8,444 | ₩8,477 | -2.31% | 568.7만 |
| 2026.09.30 | ₩8,711 | ₩8,973 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,651 |
| -0.69% |
| 771.1만 |
| 2026.09.29 | ₩8,839 | ₩8,899 | ₩8,598 | ₩8,638 | -2.27% | 537.7만 |
|---|
| 2026.09.28 | ₩8,825 | ₩8,932 | ₩8,651 | ₩8,705 | -1.37% | 628.3만 |
|---|
| 2026.09.25 | ₩9,160 | ₩9,194 | ₩8,919 | ₩8,919 | -2.63% | 597.8만 |
|---|
| 2026.09.24 | ₩8,691 | ₩9,147 | ₩8,531 | ₩9,106 | +4.78% | 849만 |
|---|
| 2026.09.23 | ₩9,294 | ₩9,294 | ₩8,798 | ₩8,825 | -5.04% | 1179.2만 |
|---|
| 2026.09.22 | ₩9,401 | ₩9,401 | ₩9,120 | ₩9,294 | -1.14% | 1008.8만 |
|---|
| 2026.09.21 | ₩9,240 | ₩9,562 | ₩9,133 | ₩9,307 | +0.72% | 1143.8만 |
|---|
| 2026.09.18 | ₩9,615 | ₩9,682 | ₩8,973 | ₩9,040 | -5.99% | 2564.4만 |
|---|
| 2026.09.17 | ₩9,903 | ₩9,923 | ₩9,401 | ₩9,502 | -4.06% | 1180.7만 |
|---|
| 2026.09.16 | ₩10,633 | ₩10,647 | ₩9,334 | ₩9,502 | -10.64% | 1921.5만 |
|---|
| 2026.09.15 | ₩10,419 | ₩10,914 | ₩10,205 | ₩10,667 | +2.38% | 626.1만 |
|---|
| 2026.09.14 | ₩10,258 | ₩10,714 | ₩10,231 | ₩10,446 | +1.83% | 604.4만 |
|---|
| 2026.09.11 | ₩10,868 | ₩10,981 | ₩10,620 | ₩10,660 | -1.91% | 530.4만 |
|---|
| 2026.09.10 | ₩10,847 | ₩11,477 | ₩10,814 | ₩10,821 | -0.25% | 583.2만 |
|---|
| 2026.09.09 | ₩11,490 | ₩11,604 | ₩10,861 | ₩10,888 | -5.24% | 568.5만 |
|---|
| 2026.09.08 | ₩11,323 | ₩11,925 | ₩11,276 | ₩11,644 | +2.84% | 549.8만 |
|---|
| 2026.09.04 | ₩11,383 | ₩11,584 | ₩11,035 | ₩11,209 | -1.53% | 511.6만 |
|---|
| 2026.09.03 | ₩11,664 | ₩11,718 | ₩11,222 | ₩11,437 | -1.95% | 647.9만 |
|---|
| 2026.09.02 | ₩10,847 | ₩11,155 | ₩10,780 | ₩11,142 | +2.72% | 555.5만 |
|---|
| 2026.09.01 | ₩11,249 | ₩11,383 | ₩10,981 | ₩11,048 | -1.79% | 481.9만 |
|---|
| 2026.08.31 | ₩11,651 | ₩12,026 | ₩11,363 | ₩11,504 | -1.26% | 614.8만 |
|---|
| 2026.08.28 | ₩12,254 | ₩12,334 | ₩11,316 | ₩11,370 | -7.21% | 717.4만 |
|---|
| 2026.08.27 | ₩12,193 | ₩12,629 | ₩11,986 | ₩12,428 | +1.92% | 518.3만 |
|---|
| 2026.08.26 | ₩12,033 | ₩12,388 | ₩11,785 | ₩11,959 | -0.61% | 393.9만 |
|---|
| 2026.08.25 | ₩12,280 | ₩12,495 | ₩12,106 | ₩12,187 | -0.76% | 491만 |
|---|
| 2026.08.24 | ₩12,535 | ₩12,595 | ₩11,758 | ₩11,959 | -4.59% | 739.9만 |
|---|
| 2026.08.21 | ₩12,856 | ₩13,443 | ₩12,789 | ₩12,883 | +0.21% | 855.5만 |
|---|
| 2026.08.20 | ₩13,091 | ₩13,097 | ₩12,120 | ₩12,762 | -2.51% | 708.8만 |
|---|
| 2026.08.19 | ₩13,472 | ₩13,700 | ₩12,896 | ₩13,245 | -1.69% | 581.6만 |
|---|
| 2026.08.18 | ₩13,191 | ₩14,678 | ₩13,124 | ₩13,666 | +3.60% | 909.3만 |
|---|
| 2026.08.17 | ₩14,517 | ₩14,517 | ₩13,713 | ₩13,981 | -3.69% | 968.1만 |
|---|
| 2026.08.14 | ₩15,227 | ₩15,749 | ₩14,079 | ₩14,905 | -2.11% | 1842.4만 |
|---|
| 2026.08.13 | ₩13,419 | ₩14,142 | ₩13,285 | ₩13,700 | +2.10% | 811.9만 |
|---|
| 2026.08.12 | ₩14,570 | ₩14,651 | ₩13,599 | ₩13,820 | -5.15% | 999.3만 |
|---|
| 2026.08.11 | ₩13,204 | ₩14,303 | ₩13,204 | ₩14,276 | +8.11% | 1168.1만 |
|---|
| 2026.08.10 | ₩12,441 | ₩13,901 | ₩12,401 | ₩13,392 | +7.64% | 1848.1만 |
|---|
| 2026.08.07 | ₩11,397 | ₩12,475 | ₩11,008 | ₩12,334 | +8.23% | 1026.2만 |
|---|
| 2026.08.06 | ₩11,051 | ₩12,093 | ₩11,051 | ₩11,611 | +5.07% | 1003.1만 |
|---|
| 2026.08.05 | ₩11,919 | ₩12,187 | ₩11,530 | ₩11,597 | -2.70% | 971.4만 |
|---|
| 2026.08.04 | ₩11,450 | ₩12,106 | ₩11,410 | ₩11,865 | +3.63% | 1261.4만 |
|---|
| 2026.08.03 | ₩9,917 | ₩11,088 | ₩9,843 | ₩11,062 | +11.55% | 913.7만 |
|---|
| 2026.07.31 | ₩10,231 | ₩10,352 | ₩9,642 | ₩10,084 | -1.44% | 781.2만 |
|---|
| 2026.07.30 | ₩9,441 | ₩9,964 | ₩9,287 | ₩9,883 | +4.68% | 707.2만 |
|---|
| 2026.07.29 | ₩9,870 | ₩9,910 | ₩8,979 | ₩9,066 | -8.14% | 767.7만 |
|---|
| 2026.07.28 | ₩10,131 | ₩10,131 | ₩9,455 | ₩9,977 | -1.52% | 634.7만 |
|---|
| 2026.07.27 | ₩10,459 | ₩10,714 | ₩10,057 | ₩10,432 | -0.26% | 595.2만 |
|---|
| 2026.07.24 | ₩10,740 | ₩10,834 | ₩10,097 | ₩10,231 | -4.74% | 658.1만 |
|---|
| 2026.07.23 | ₩10,385 | ₩10,868 | ₩10,312 | ₩10,754 | +3.55% | 807.2만 |
|---|
| 2026.07.22 | ₩10,941 | ₩11,463 | ₩10,419 | ₩10,486 | -4.16% | 1296.3만 |
|---|
| 2026.07.21 | ₩10,740 | ₩11,530 | ₩10,553 | ₩11,504 | +7.11% | 724만 |
|---|
| 2026.07.20 | ₩10,439 | ₩10,673 | ₩10,191 | ₩10,392 | -0.45% | 561.4만 |
|---|
| 2026.07.17 | ₩10,057 | ₩10,668 | ₩9,910 | ₩10,231 | +1.73% | 654.5만 |
|---|
| 2026.07.16 | ₩10,700 | ₩10,727 | ₩10,191 | ₩10,272 | -4.01% | 779.7만 |
|---|
| 2026.07.15 | ₩11,798 | ₩12,133 | ₩10,948 | ₩11,035 | -6.47% | 848.1만 |
|---|
| 2026.07.14 | ₩11,477 | ₩11,892 | ₩11,410 | ₩11,771 | +2.57% | 635.7만 |
|---|
| 2026.07.13 | ₩11,711 | ₩11,711 | ₩11,075 | ₩11,222 | -4.17% | 724.2만 |
|---|
| 2026.07.10 | ₩12,321 | ₩12,388 | ₩11,691 | ₩11,825 | -4.02% | 643.5만 |
|---|
| 2026.07.09 | ₩12,280 | ₩12,562 | ₩12,013 | ₩12,307 | +0.22% | 539만 |
|---|
| 2026.07.08 | ₩12,508 | ₩13,017 | ₩11,999 | ₩12,280 | -1.82% | 893.1만 |
|---|
| 2026.07.07 | ₩13,392 | ₩13,412 | ₩12,247 | ₩12,361 | -7.70% | 856.7만 |
|---|
| 2026.07.06 | ₩13,861 | ₩14,128 | ₩13,352 | ₩13,539 | -2.32% | 1145.1만 |
|---|
| 2026.07.02 | ₩14,497 | ₩15,816 | ₩13,753 | ₩13,981 | -3.56% | 1393.8만 |
|---|
| 2026.07.01 | ₩14,142 | ₩15,200 | ₩14,092 | ₩14,128 | -0.09% | 1350.8만 |
|---|
| 2026.06.30 | ₩14,423 | ₩15,119 | ₩13,834 | ₩14,262 | -1.11% | 1875.3만 |
|---|
| 2026.06.29 | ₩13,137 | ₩13,887 | ₩12,803 | ₩13,820 | +5.20% | 1341.8만 |
|---|
| 2026.06.26 | ₩11,959 | ₩12,682 | ₩11,946 | ₩12,428 | +3.92% | 1064.8만 |
|---|
| 2026.06.25 | ₩12,950 | ₩12,977 | ₩11,872 | ₩11,932 | -7.86% | 973.8만 |
|---|
| 2026.06.24 | ₩13,526 | ₩13,646 | ₩12,401 | ₩12,508 | -7.52% | 988.8만 |
|---|
| 2026.06.23 | ₩13,861 | ₩14,363 | ₩13,539 | ₩13,633 | -1.64% | 703.4만 |
|---|
| 2026.06.22 | ₩14,959 | ₩15,153 | ₩14,021 | ₩14,236 | -4.83% | 938.3만 |
|---|
| 2026.06.18 | ₩15,153 | ₩15,501 | ₩14,370 | ₩15,320 | +1.10% | 2298.2만 |
|---|
| 2026.06.17 | ₩14,597 | ₩15,675 | ₩14,157 | ₩14,999 | +2.75% | 1294.6만 |
|---|
| 2026.06.16 | ₩15,802 | ₩16,061 | ₩14,550 | ₩14,597 | -7.63% | 1171만 |
|---|
| 2026.06.15 | ₩15,682 | ₩16,425 | ₩15,414 | ₩16,030 | +2.22% | 1108.7만 |
|---|
| 2026.06.12 | ₩16,084 | ₩16,285 | ₩14,477 | ₩14,972 | -6.91% | 1114.1만 |
|---|
| 2026.06.11 | ₩14,624 | ₩16,151 | ₩14,570 | ₩16,084 | +9.98% | 1242.5만 |
|---|
| 2026.06.10 | ₩15,320 | ₩15,923 | ₩14,584 | ₩14,590 | -4.76% | 798.5만 |
|---|
| 2026.06.09 | ₩16,459 | ₩16,876 | ₩14,477 | ₩15,394 | -6.47% | 1265.8만 |
|---|
| 2026.06.08 | ₩17,677 | ₩17,851 | ₩16,418 | ₩16,686 | -5.61% | 1011.8만 |
|---|
| 2026.06.05 | ₩18,970 | ₩19,391 | ₩16,422 | ₩16,981 | -10.48% | 1746.6만 |
|---|
| 2026.06.04 | ₩18,347 | ₩20,389 | ₩17,798 | ₩19,740 | +7.59% | 2304.1만 |
|---|
| 2026.06.03 | ₩19,244 | ₩19,699 | ₩18,079 | ₩18,467 | -4.04% | 1649.9만 |
|---|
| 2026.06.02 | ₩20,048 | ₩20,972 | ₩19,847 | ₩20,021 | -0.13% | 2147.9만 |
|---|
| 2026.06.01 | ₩19,177 | ₩21,146 | ₩18,996 | ₩19,874 | +3.63% | 2751.6만 |
|---|
| 2026.05.29 | ₩18,159 | ₩19,686 | ₩16,539 | ₩19,418 | +6.93% | 3684.6만 |
|---|
| 2026.05.28 | ₩16,613 | ₩20,168 | ₩16,010 | ₩18,950 | +14.07% | 7810.8만 |
|---|
| 2026.05.27 | ₩13,727 | ₩14,497 | ₩13,191 | ₩14,289 | +4.10% | 1697만 |
|---|
| 2026.05.26 | ₩12,870 | ₩13,425 | ₩12,762 | ₩13,084 | +1.66% | 1124.5만 |
|---|
| 2026.05.22 | ₩12,187 | ₩12,836 | ₩12,187 | ₩12,602 | +3.41% | 943.3만 |
|---|
| 2026.05.21 | ₩11,785 | ₩12,213 | ₩11,584 | ₩12,093 | +2.61% | 634.7만 |
|---|
| 2026.05.20 | ₩12,013 | ₩12,106 | ₩11,423 | ₩11,972 | -0.33% | 751.5만 |
|---|
| 2026.05.19 | ₩11,611 | ₩11,745 | ₩11,189 | ₩11,450 | -1.38% | 975.1만 |
|---|
| 2026.05.18 | ₩12,629 | ₩12,910 | ₩11,731 | ₩11,959 | -5.30% | 1104.5만 |
|---|
| 2026.05.15 | ₩12,602 | ₩12,977 | ₩12,347 | ₩12,709 | +0.85% | 892.3만 |
|---|
| 2026.05.14 | ₩12,823 | ₩13,285 | ₩12,401 | ₩13,044 | +1.72% | 1745.9만 |
|---|
| 2026.05.13 | ₩12,642 | ₩12,950 | ₩12,200 | ₩12,588 | -0.42% | 3356.2만 |
|---|
| 2026.05.12 | ₩14,932 | ₩15,387 | ₩14,262 | ₩14,771 | -1.08% | 919.1만 |
|---|
| 2026.05.11 | ₩13,700 | ₩15,628 | ₩13,352 | ₩15,066 | +9.97% | 1020만 |
|---|
| 2026.05.08 | ₩14,155 | ₩14,195 | ₩13,198 | ₩13,887 | -1.89% | 872.8만 |
|---|
| 2026.05.07 | ₩14,021 | ₩14,088 | ₩13,593 | ₩13,874 | -1.05% | 875.9만 |
|---|
| 2026.05.06 | ₩13,847 | ₩14,477 | ₩13,579 | ₩14,222 | +2.71% | 858만 |
|---|
| 2026.05.05 | ₩14,758 | ₩14,771 | ₩13,499 | ₩13,968 | -5.35% | 1175.2만 |
|---|
| 2026.05.04 | ₩14,838 | ₩15,106 | ₩14,544 | ₩14,731 | -0.72% | 640.5만 |
|---|
| 2026.05.01 | ₩15,561 | ₩15,575 | ₩14,945 | ₩15,039 | -3.36% | 753.8만 |
|---|
| 2026.04.30 | ₩15,227 | ₩15,735 | ₩15,039 | ₩15,695 | +3.08% | 608.9만 |
|---|
| 2026.04.29 | ₩15,200 | ₩15,200 | ₩14,169 | ₩14,825 | -2.47% | 626.1만 |
|---|
| 2026.04.28 | ₩15,334 | ₩15,628 | ₩14,905 | ₩15,186 | -0.96% | 659.4만 |
|---|
| 2026.04.27 | ₩15,709 | ₩15,923 | ₩15,146 | ₩15,655 | -0.34% | 780.8만 |
|---|
| 2026.04.24 | ₩16,834 | ₩16,941 | ₩15,776 | ₩15,802 | -6.13% | 1252.5만 |
|---|
| 2026.04.23 | ₩17,798 | ₩17,944 | ₩16,338 | ₩16,793 | -5.64% | 1221.3만 |
|---|
| 2026.04.22 | ₩17,209 | ₩18,909 | ₩17,209 | ₩18,146 | +5.45% | 1600.7만 |
|---|
| 2026.04.21 | ₩17,034 | ₩18,313 | ₩16,713 | ₩16,834 | -1.18% | 1768.6만 |
|---|
| 2026.04.20 | ₩17,182 | ₩17,503 | ₩16,646 | ₩16,867 | -1.83% | 892만 |
|---|
| 2026.04.17 | ₩18,695 | ₩18,990 | ₩16,519 | ₩17,034 | -8.88% | 1361.5만 |
|---|
| 2026.04.16 | ₩17,758 | ₩18,521 | ₩17,175 | ₩18,360 | +3.39% | 1001.7만 |
|---|
| 2026.04.15 | ₩17,048 | ₩17,490 | ₩16,539 | ₩17,450 | +2.36% | 785.7만 |
|---|
| 2026.04.14 | ₩18,012 | ₩18,119 | ₩16,646 | ₩16,927 | -6.02% | 838.8만 |
|---|
| 2026.04.13 | ₩16,365 | ₩17,543 | ₩16,151 | ₩17,276 | +5.56% | 835.6만 |
|---|
| 2026.04.10 | ₩16,164 | ₩16,713 | ₩15,997 | ₩16,566 | +2.49% | 794.5만 |
|---|
| 2026.04.09 | ₩17,329 | ₩17,590 | ₩15,742 | ₩15,977 | -7.81% | 1127.7만 |
|---|
| 2026.04.08 | ₩17,717 | ₩18,267 | ₩16,847 | ₩17,463 | -1.44% | 1395.8만 |
|---|
| 2026.04.07 | ₩17,249 | ₩17,851 | ₩16,017 | ₩16,177 | -6.21% | 1313.1만 |
|---|
| 2026.04.06 | ₩17,329 | ₩18,581 | ₩17,088 | ₩17,490 | +0.93% | 1218.5만 |
|---|
| 2026.04.02 | ₩15,695 | ₩17,584 | ₩15,602 | ₩17,329 | +10.41% | 1509.6만 |
|---|
| 2026.04.01 | ₩17,651 | ₩17,979 | ₩16,084 | ₩16,271 | -7.81% | 1365만 |
|---|
| 2026.03.31 | ₩15,963 | ₩17,784 | ₩15,749 | ₩17,530 | +9.82% | 1435.8만 |
|---|
| 2026.03.30 | ₩17,717 | ₩17,744 | ₩14,972 | ₩15,521 | -12.40% | 1541.3만 |
|---|
| 2026.03.27 | ₩18,749 | ₩18,816 | ₩16,854 | ₩16,981 | -9.43% | 1151.8만 |
|---|
| 2026.03.26 | ₩20,865 | ₩20,877 | ₩18,592 | ₩18,749 | -10.14% | 1331.4만 |
|---|
| 2026.03.25 | ₩21,722 | ₩22,646 | ₩20,249 | ₩21,253 | -2.16% | 1891.7만 |
|---|
| 2026.03.24 | ₩20,048 | ₩22,606 | ₩19,833 | ₩21,534 | +7.41% | 2250.2만 |
|---|
| 2026.03.23 | ₩17,965 | ₩20,998 | ₩17,530 | ₩20,289 | +12.93% | 1936.5만 |
|---|
| 2026.03.20 | ₩20,195 | ₩20,262 | ₩17,383 | ₩17,744 | -12.14% | 1809.2만 |
|---|
| 2026.03.19 | ₩21,675 | ₩21,949 | ₩18,695 | ₩20,269 | -6.49% | 2698.8만 |
|---|
| 2026.03.18 | ₩22,773 | ₩24,762 | ₩22,003 | ₩22,766 | -0.03% | 3196.6만 |
|---|
| 2026.03.17 | ₩20,543 | ₩22,739 | ₩20,423 | ₩22,726 | +10.63% | 1465.3만 |
|---|
| 2026.03.16 | ₩21,427 | ₩22,056 | ₩20,423 | ₩20,811 | -2.88% | 1139.3만 |
|---|
| 2026.03.13 | ₩22,150 | ₩22,981 | ₩20,717 | ₩21,240 | -4.11% | 1768.2만 |
|---|
| 2026.03.12 | ₩22,016 | ₩22,806 | ₩20,972 | ₩21,641 | -1.70% | 2262.4만 |
|---|
| 2026.03.11 | ₩19,586 | ₩21,923 | ₩19,216 | ₩21,641 | +10.50% | 2227.1만 |
|---|
| 2026.03.10 | ₩18,749 | ₩20,985 | ₩18,066 | ₩19,646 | +4.79% | 2274.2만 |
|---|
| 2026.03.09 | ₩21,695 | ₩21,695 | ₩18,347 | ₩18,876 | -12.99% | 3280.7만 |
|---|
| 2026.03.06 | ₩19,566 | ₩25,150 | ₩19,566 | ₩20,570 | +5.13% | 5724.2만 |
|---|
| 2026.03.05 | ₩19,699 | ₩20,972 | ₩18,628 | ₩20,195 | +2.52% | 2051.7만 |
|---|
| 2026.03.04 | ₩20,222 | ₩21,159 | ₩18,025 | ₩19,726 | -2.45% | 2103.1만 |
|---|
| 2026.03.03 | ₩19,566 | ₩21,548 | ₩18,668 | ₩19,686 | +0.62% | 3704.9만 |
|---|
| 2026.03.02 | ₩16,994 | ₩20,557 | ₩16,867 | ₩18,307 | +7.72% | 3839.2만 |
|---|
| 2026.02.27 | ₩16,686 | ₩16,834 | ₩15,046 | ₩15,602 | -6.50% | 954.2만 |
|---|
| 2026.02.26 | ₩16,271 | ₩17,423 | ₩15,936 | ₩17,396 | +6.91% | 905.8만 |
|---|
| 2026.02.25 | ₩17,363 | ₩17,744 | ₩16,593 | ₩16,633 | -4.20% | 858.9만 |
|---|
| 2026.02.24 | ₩16,820 | ₩17,677 | ₩16,343 | ₩17,249 | +2.55% | 790.9만 |
|---|
| 2026.02.23 | ₩16,043 | ₩17,424 | ₩15,749 | ₩17,122 | +6.72% | 785만 |
|---|
| 2026.02.20 | ₩17,463 | ₩18,521 | ₩16,258 | ₩16,700 | -4.37% | 1469.2만 |
|---|
| 2026.02.19 | ₩16,151 | ₩18,066 | ₩15,963 | ₩17,182 | +6.38% | 1280.4만 |
|---|
| 2026.02.18 | ₩15,709 | ₩17,061 | ₩15,374 | ₩16,177 | +2.98% | 821.7만 |
|---|
| 2026.02.17 | ₩14,945 | ₩15,722 | ₩14,463 | ₩15,267 | +2.15% | 586.4만 |
|---|
| 2026.02.13 | ₩15,354 | ₩15,762 | ₩14,798 | ₩15,227 | -0.83% | 600.6만 |
|---|
| 2026.02.12 | ₩16,110 | ₩16,110 | ₩15,032 | ₩15,066 | -6.48% | 610.7만 |
|---|
| 2026.02.11 | ₩17,651 | ₩17,651 | ₩15,361 | ₩16,077 | -8.92% | 896.7만 |
|---|
| 2026.02.10 | ₩17,878 | ₩18,213 | ₩16,512 | ₩16,901 | -5.47% | 669.1만 |
|---|
| 2026.02.09 | ₩16,740 | ₩19,090 | ₩16,633 | ₩18,360 | +9.68% | 1038.3만 |
|---|
| 2026.02.06 | ₩16,298 | ₩17,162 | ₩15,026 | ₩16,914 | +3.78% | 1004.2만 |
|---|
| 2026.02.05 | ₩15,950 | ₩16,124 | ₩14,517 | ₩15,146 | -5.04% | 1108.6만 |
|---|
| 2026.02.04 | ₩19,405 | ₩19,405 | ₩15,642 | ₩16,914 | -12.84% | 1255.6만 |
|---|
| 2026.02.03 | ₩18,976 | ₩19,445 | ₩18,267 | ₩19,083 | +0.56% | 1244.5만 |
|---|
| 2026.02.02 | ₩18,039 | ₩18,896 | ₩17,115 | ₩18,253 | +1.19% | 908.6만 |
|---|
| 2026.01.30 | ₩19,780 | ₩20,877 | ₩17,409 | ₩18,079 | -8.60% | 1075.5만 |
|---|
| 2026.01.29 | ₩21,360 | ₩21,909 | ₩19,699 | ₩19,994 | -6.39% | 990만 |
|---|
| 2026.01.28 | ₩20,865 | ₩22,378 | ₩20,690 | ₩21,936 | +5.13% | 1819.4만 |
|---|
| 2026.01.27 | ₩19,016 | ₩21,132 | ₩18,742 | ₩20,985 | +10.35% | 1211.4만 |
|---|
| 2026.01.26 | ₩21,193 | ₩21,240 | ₩18,588 | ₩19,083 | -9.95% | 1270만 |
|---|
| 2026.01.23 | ₩22,900 | ₩23,530 | ₩20,932 | ₩21,507 | -6.08% | 1375만 |
|---|
| 2026.01.22 | ₩20,945 | ₩24,135 | ₩20,771 | ₩23,248 | +11.00% | 2363.5만 |
|---|
| 2026.01.21 | ₩19,820 | ₩22,291 | ₩18,615 | ₩20,905 | +5.47% | 2449만 |
|---|
| 2026.01.20 | ₩17,537 | ₩20,423 | ₩17,517 | ₩19,298 | +10.04% | 1946.8만 |
|---|
| 2026.01.16 | ₩19,083 | ₩19,539 | ₩18,106 | ₩18,307 | -4.07% | 1352.6만 |
|---|
| 2026.01.15 | ₩17,838 | ₩19,619 | ₩17,450 | ₩18,789 | +5.33% | 1544.5만 |
|---|
| 2026.01.14 | ₩17,021 | ₩18,320 | ₩15,963 | ₩18,293 | +7.47% | 1831.2만 |
|---|
| 2026.01.13 | ₩17,075 | ₩18,615 | ₩15,575 | ₩17,490 | +2.43% | 3403.1만 |
|---|
| 2026.01.12 | ₩15,816 | ₩16,820 | ₩15,307 | ₩15,990 | +1.10% | 1171.3만 |
|---|
| 2026.01.09 | ₩15,950 | ₩17,008 | ₩15,454 | ₩15,669 | -1.76% | 1517.4만 |
|---|
| 2026.01.08 | ₩15,039 | ₩17,032 | ₩14,905 | ₩15,843 | +5.34% | 2182.4만 |
|---|
| 2026.01.07 | ₩14,463 | ₩14,838 | ₩13,968 | ₩13,995 | -3.24% | 923.2만 |
|---|
| 2026.01.06 | ₩14,477 | ₩14,959 | ₩14,195 | ₩14,490 | +0.09% | 1219.8만 |
|---|
| 2026.01.05 | ₩12,803 | ₩14,597 | ₩12,546 | ₩14,597 | +14.02% | 1980.5만 |
|---|
| 2026.01.02 | ₩11,048 | ₩12,280 | ₩10,794 | ₩12,267 | +11.03% | 1153.4만 |
|---|
| 2025.12.31 | ₩10,379 | ₩11,035 | ₩10,258 | ₩10,620 | +2.32% | 878.1만 |
|---|
| 2025.12.30 | ₩10,446 | ₩10,660 | ₩10,300 | ₩10,432 | -0.13% | 474.9만 |
|---|
| 2025.12.29 | ₩10,868 | ₩11,457 | ₩10,406 | ₩10,459 | -3.76% | 605.6만 |
|---|
| 2025.12.26 | ₩11,946 | ₩11,946 | ₩10,955 | ₩11,115 | -6.95% | 648.4만 |
|---|
| 2025.12.24 | ₩12,334 | ₩12,521 | ₩11,892 | ₩12,173 | -1.30% | 485.7만 |
|---|
| 2025.12.23 | ₩11,986 | ₩12,923 | ₩11,852 | ₩12,294 | +2.57% | 1039.8만 |
|---|
| 2025.12.22 | ₩11,182 | ₩12,562 | ₩11,129 | ₩12,347 | +10.42% | 1230.3만 |
|---|
| 2025.12.19 | ₩9,723 | ₩11,075 | ₩9,709 | ₩10,780 | +10.88% | 1547.9만 |
|---|
| 2025.12.18 | ₩9,736 | ₩10,031 | ₩9,548 | ₩9,629 | -1.10% | 491.9만 |
|---|
| 2025.12.17 | ₩9,977 | ₩10,298 | ₩9,194 | ₩9,227 | -7.52% | 563.9만 |
|---|
| 2025.12.16 | ₩9,856 | ₩10,519 | ₩9,843 | ₩9,870 | +0.14% | 561.4만 |
|---|
| 2025.12.15 | ₩10,928 | ₩11,343 | ₩9,897 | ₩10,017 | -8.33% | 657.4만 |
|---|
| 2025.12.12 | ₩11,725 | ₩11,766 | ₩10,740 | ₩10,767 | -8.17% | 548.4만 |
|---|
| 2025.12.11 | ₩10,981 | ₩11,785 | ₩10,727 | ₩11,771 | +7.20% | 418.6만 |
|---|
| 2025.12.10 | ₩11,249 | ₩11,591 | ₩10,955 | ₩11,222 | -0.24% | 519.9만 |
|---|
| 2025.12.09 | ₩10,767 | ₩11,852 | ₩10,700 | ₩11,530 | +7.09% | 603.3만 |
|---|
| 2025.12.08 | ₩11,102 | ₩11,356 | ₩10,754 | ₩11,075 | -0.24% | 490.9만 |
|---|
| 2025.12.05 | ₩10,901 | ₩11,155 | ₩10,647 | ₩10,740 | -1.47% | 450만 |
|---|
| 2025.12.04 | ₩10,071 | ₩11,410 | ₩10,031 | ₩11,142 | +10.64% | 858.5만 |
|---|
| 2025.12.03 | ₩9,388 | ₩10,191 | ₩9,086 | ₩10,111 | +7.70% | 694.6만 |
|---|
| 2025.12.02 | ₩9,428 | ₩9,736 | ₩9,314 | ₩9,321 | -1.14% | 529.8만 |
|---|
| 2025.12.01 | ₩9,548 | ₩9,709 | ₩9,214 | ₩9,334 | -2.24% | 557.9만 |
|---|
| 2025.11.28 | ₩10,017 | ₩10,084 | ₩9,763 | ₩9,937 | -0.80% | 333.6만 |
|---|
| 2025.11.26 | ₩9,856 | ₩9,990 | ₩9,562 | ₩9,816 | -0.41% | 486.2만 |
|---|
| 2025.11.25 | ₩9,388 | ₩9,863 | ₩9,080 | ₩9,749 | +3.85% | 571.9만 |
|---|
| 2025.11.24 | ₩8,665 | ₩9,736 | ₩8,437 | ₩9,682 | +11.75% | 797.7만 |
|---|
| 2025.11.21 | ₩8,182 | ₩8,544 | ₩7,727 | ₩8,517 | +4.09% | 723.9만 |
|---|
| 2025.11.20 | ₩9,535 | ₩9,642 | ₩8,203 | ₩8,223 | -13.76% | 860만 |
|---|
| 2025.11.19 | ₩9,495 | ₩9,692 | ₩8,785 | ₩8,852 | -6.77% | 763.7만 |
|---|
| 2025.11.18 | ₩8,745 | ₩9,535 | ₩8,705 | ₩9,495 | +8.58% | 994.1만 |
|---|
| 2025.11.17 | ₩9,602 | ₩9,796 | ₩8,865 | ₩9,066 | -5.58% | 895.8만 |
|---|
| 2025.11.14 | ₩9,040 | ₩10,151 | ₩8,785 | ₩9,589 | +6.07% | 1825.4만 |
|---|
| 2025.11.13 | ₩11,249 | ₩11,437 | ₩10,285 | ₩10,365 | -7.86% | 1451.7만 |
|---|
| 2025.11.12 | ₩11,651 | ₩12,106 | ₩11,048 | ₩11,463 | -1.61% | 677.7만 |
|---|
| 2025.11.11 | ₩11,932 | ₩12,106 | ₩11,463 | ₩11,611 | -2.69% | 576.4만 |
|---|
| 2025.11.10 | ₩12,950 | ₩13,057 | ₩12,093 | ₩12,267 | -5.27% | 771.9만 |
|---|
| 2025.11.07 | ₩11,088 | ₩12,575 | ₩10,379 | ₩12,428 | +12.08% | 1966.1만 |
|---|
| 2025.11.06 | ₩12,495 | ₩12,521 | ₩11,470 | ₩11,544 | -7.61% | 915.6만 |
|---|
| 2025.11.05 | ₩12,870 | ₩13,044 | ₩12,280 | ₩12,588 | -2.19% | 682.2만 |
|---|
| 2025.11.04 | ₩13,111 | ₩13,834 | ₩12,642 | ₩12,696 | -3.17% | 822.2만 |
|---|
| 2025.11.03 | ₩14,892 | ₩15,012 | ₩13,593 | ₩13,740 | -7.73% | 882.4만 |
|---|
| 2025.10.31 | ₩14,329 | ₩15,387 | ₩14,088 | ₩15,066 | +5.14% | 790만 |
|---|
| 2025.10.30 | ₩14,771 | ₩15,628 | ₩14,088 | ₩14,142 | -4.26% | 1317.3만 |
|---|
| 2025.10.29 | ₩14,979 | ₩15,535 | ₩14,490 | ₩15,240 | +1.74% | 991.5만 |
|---|
| 2025.10.28 | ₩15,535 | ₩16,204 | ₩14,664 | ₩14,825 | -4.57% | 1082.8만 |
|---|
| 2025.10.27 | ₩16,070 | ₩16,566 | ₩15,347 | ₩15,361 | -4.42% | 1321.1만 |
|---|
| 2025.10.24 | ₩14,343 | ₩15,106 | ₩14,102 | ₩14,932 | +4.11% | 1261.5만 |
|---|
| 2025.10.23 | ₩13,646 | ₩14,021 | ₩13,445 | ₩13,579 | -0.49% | 784.2만 |
|---|
| 2025.10.22 | ₩14,249 | ₩14,517 | ₩12,749 | ₩13,379 | -6.11% | 1284.4만 |
|---|
| 2025.10.21 | ₩15,314 | ₩15,401 | ₩14,423 | ₩14,637 | -4.42% | 850.6만 |
|---|
| 2025.10.20 | ₩16,673 | ₩16,767 | ₩15,347 | ₩15,494 | -7.07% | 894만 |
|---|
| 2025.10.17 | ₩16,673 | ₩16,807 | ₩15,240 | ₩15,722 | -5.70% | 1107.8만 |
|---|
| 2025.10.16 | ₩19,981 | ₩19,981 | ₩17,048 | ₩17,222 | -13.81% | 1159.1만 |
|---|
| 2025.10.15 | ₩21,400 | ₩21,695 | ₩18,363 | ₩19,646 | -8.20% | 1167.2만 |
|---|
| 2025.10.14 | ₩19,981 | ₩20,998 | ₩19,003 | ₩20,436 | +2.28% | 1185.2만 |
|---|
| 2025.10.13 | ₩18,534 | ₩20,958 | ₩17,677 | ₩20,597 | +11.13% | 1560.6만 |
|---|
| 2025.10.10 | ₩19,351 | ₩19,614 | ₩17,424 | ₩17,570 | -9.20% | 1869.6만 |
|---|