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 | ₩7,964 | ₩7,991 | ₩7,604 | ₩7,697 | -3.35% | 529.2만 |
| 2026.10.08 | ₩8,111 | ₩8,185 | ₩7,777 | ₩7,884 | -2.80% | 644.3만 |
| 2026.10.07 | ₩8,231 | ₩8,297 | ₩7,977 | ₩8,204 | -0.32% | 788.3만 |
| 2026.10.06 | ₩8,517 | ₩8,644 | ₩8,404 | ₩8,457 | -0.70% | 484.3만 |
| 2026.10.05 | ₩8,684 | ₩8,738 | ₩8,404 | ₩8,464 | -2.53% | 521.4만 |
| 2026.10.02 | ₩8,738 | ₩8,791 | ₩8,364 | ₩8,537 | -2.29% | 606.8만 |
| 2026.10.01 | ₩8,644 | ₩8,724 | ₩8,411 | ₩8,444 | -2.31% | 568.7만 |
| 2026.09.30 | ₩8,678 | ₩8,938 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,618 |
| -0.69% |
| 771.1만 |
| 2026.09.29 | ₩8,804 | ₩8,864 | ₩8,564 | ₩8,604 | -2.27% | 537.7만 |
|---|
| 2026.09.28 | ₩8,791 | ₩8,898 | ₩8,618 | ₩8,671 | -1.37% | 628.3만 |
|---|
| 2026.09.25 | ₩9,124 | ₩9,158 | ₩8,884 | ₩8,884 | -2.63% | 597.8만 |
|---|
| 2026.09.24 | ₩8,658 | ₩9,111 | ₩8,497 | ₩9,071 | +4.78% | 849만 |
|---|
| 2026.09.23 | ₩9,258 | ₩9,258 | ₩8,764 | ₩8,791 | -5.04% | 1179.2만 |
|---|
| 2026.09.22 | ₩9,365 | ₩9,365 | ₩9,084 | ₩9,258 | -1.14% | 1008.8만 |
|---|
| 2026.09.21 | ₩9,204 | ₩9,525 | ₩9,098 | ₩9,271 | +0.72% | 1143.8만 |
|---|
| 2026.09.18 | ₩9,578 | ₩9,645 | ₩8,938 | ₩9,004 | -5.99% | 2564.4만 |
|---|
| 2026.09.17 | ₩9,865 | ₩9,885 | ₩9,365 | ₩9,465 | -4.06% | 1180.7만 |
|---|
| 2026.09.16 | ₩10,592 | ₩10,605 | ₩9,298 | ₩9,465 | -10.64% | 1921.5만 |
|---|
| 2026.09.15 | ₩10,378 | ₩10,872 | ₩10,165 | ₩10,625 | +2.38% | 626.1만 |
|---|
| 2026.09.14 | ₩10,218 | ₩10,672 | ₩10,192 | ₩10,405 | +1.83% | 604.4만 |
|---|
| 2026.09.11 | ₩10,825 | ₩10,939 | ₩10,578 | ₩10,618 | -1.91% | 530.4만 |
|---|
| 2026.09.10 | ₩10,805 | ₩11,432 | ₩10,772 | ₩10,779 | -0.25% | 583.2만 |
|---|
| 2026.09.09 | ₩11,446 | ₩11,559 | ₩10,819 | ₩10,845 | -5.24% | 568.5만 |
|---|
| 2026.09.08 | ₩11,279 | ₩11,879 | ₩11,232 | ₩11,599 | +2.84% | 549.8만 |
|---|
| 2026.09.04 | ₩11,339 | ₩11,539 | ₩10,992 | ₩11,165 | -1.53% | 511.6만 |
|---|
| 2026.09.03 | ₩11,619 | ₩11,672 | ₩11,179 | ₩11,392 | -1.95% | 647.9만 |
|---|
| 2026.09.02 | ₩10,805 | ₩11,112 | ₩10,739 | ₩11,099 | +2.72% | 555.5만 |
|---|
| 2026.09.01 | ₩11,205 | ₩11,339 | ₩10,939 | ₩11,005 | -1.79% | 481.9만 |
|---|
| 2026.08.31 | ₩11,606 | ₩11,979 | ₩11,319 | ₩11,459 | -1.26% | 614.8만 |
|---|
| 2026.08.28 | ₩12,206 | ₩12,286 | ₩11,272 | ₩11,325 | -7.21% | 717.4만 |
|---|
| 2026.08.27 | ₩12,146 | ₩12,579 | ₩11,939 | ₩12,379 | +1.92% | 518.3만 |
|---|
| 2026.08.26 | ₩11,986 | ₩12,339 | ₩11,739 | ₩11,912 | -0.61% | 393.9만 |
|---|
| 2026.08.25 | ₩12,233 | ₩12,446 | ₩12,059 | ₩12,139 | -0.76% | 491만 |
|---|
| 2026.08.24 | ₩12,486 | ₩12,546 | ₩11,712 | ₩11,912 | -4.59% | 739.9만 |
|---|
| 2026.08.21 | ₩12,806 | ₩13,390 | ₩12,740 | ₩12,833 | +0.21% | 855.5만 |
|---|
| 2026.08.20 | ₩13,040 | ₩13,046 | ₩12,073 | ₩12,713 | -2.51% | 708.8만 |
|---|
| 2026.08.19 | ₩13,420 | ₩13,647 | ₩12,846 | ₩13,193 | -1.69% | 581.6만 |
|---|
| 2026.08.18 | ₩13,140 | ₩14,620 | ₩13,073 | ₩13,613 | +3.60% | 909.3만 |
|---|
| 2026.08.17 | ₩14,460 | ₩14,460 | ₩13,660 | ₩13,927 | -3.69% | 968.1만 |
|---|
| 2026.08.14 | ₩15,167 | ₩15,688 | ₩14,024 | ₩14,847 | -2.11% | 1842.4만 |
|---|
| 2026.08.13 | ₩13,366 | ₩14,087 | ₩13,233 | ₩13,647 | +2.10% | 811.9만 |
|---|
| 2026.08.12 | ₩14,514 | ₩14,594 | ₩13,547 | ₩13,767 | -5.15% | 999.3만 |
|---|
| 2026.08.11 | ₩13,153 | ₩14,247 | ₩13,153 | ₩14,220 | +8.11% | 1168.1만 |
|---|
| 2026.08.10 | ₩12,393 | ₩13,847 | ₩12,353 | ₩13,340 | +7.64% | 1848.1만 |
|---|
| 2026.08.07 | ₩11,352 | ₩12,426 | ₩10,965 | ₩12,286 | +8.23% | 1026.2만 |
|---|
| 2026.08.06 | ₩11,008 | ₩12,046 | ₩11,008 | ₩11,566 | +5.07% | 1003.1만 |
|---|
| 2026.08.05 | ₩11,872 | ₩12,139 | ₩11,486 | ₩11,552 | -2.70% | 971.4만 |
|---|
| 2026.08.04 | ₩11,406 | ₩12,059 | ₩11,366 | ₩11,819 | +3.63% | 1261.4만 |
|---|
| 2026.08.03 | ₩9,878 | ₩11,045 | ₩9,805 | ₩11,019 | +11.55% | 913.7만 |
|---|
| 2026.07.31 | ₩10,192 | ₩10,312 | ₩9,605 | ₩10,045 | -1.44% | 781.2만 |
|---|
| 2026.07.30 | ₩9,405 | ₩9,925 | ₩9,251 | ₩9,845 | +4.68% | 707.2만 |
|---|
| 2026.07.29 | ₩9,831 | ₩9,871 | ₩8,944 | ₩9,031 | -8.14% | 767.7만 |
|---|
| 2026.07.28 | ₩10,092 | ₩10,092 | ₩9,418 | ₩9,938 | -1.52% | 634.7만 |
|---|
| 2026.07.27 | ₩10,418 | ₩10,672 | ₩10,018 | ₩10,392 | -0.26% | 595.2만 |
|---|
| 2026.07.24 | ₩10,699 | ₩10,792 | ₩10,058 | ₩10,192 | -4.74% | 658.1만 |
|---|
| 2026.07.23 | ₩10,345 | ₩10,825 | ₩10,272 | ₩10,712 | +3.55% | 807.2만 |
|---|
| 2026.07.22 | ₩10,899 | ₩11,419 | ₩10,378 | ₩10,445 | -4.16% | 1296.3만 |
|---|
| 2026.07.21 | ₩10,699 | ₩11,486 | ₩10,512 | ₩11,459 | +7.11% | 724만 |
|---|
| 2026.07.20 | ₩10,398 | ₩10,632 | ₩10,152 | ₩10,352 | -0.45% | 561.4만 |
|---|
| 2026.07.17 | ₩10,018 | ₩10,626 | ₩9,871 | ₩10,192 | +1.73% | 654.5만 |
|---|
| 2026.07.16 | ₩10,658 | ₩10,685 | ₩10,152 | ₩10,232 | -4.01% | 779.7만 |
|---|
| 2026.07.15 | ₩11,752 | ₩12,086 | ₩10,905 | ₩10,992 | -6.47% | 848.1만 |
|---|
| 2026.07.14 | ₩11,432 | ₩11,846 | ₩11,366 | ₩11,726 | +2.57% | 635.7만 |
|---|
| 2026.07.13 | ₩11,666 | ₩11,666 | ₩11,032 | ₩11,179 | -4.17% | 724.2만 |
|---|
| 2026.07.10 | ₩12,273 | ₩12,339 | ₩11,646 | ₩11,779 | -4.02% | 643.5만 |
|---|
| 2026.07.09 | ₩12,233 | ₩12,513 | ₩11,966 | ₩12,259 | +0.22% | 539만 |
|---|
| 2026.07.08 | ₩12,459 | ₩12,966 | ₩11,952 | ₩12,233 | -1.82% | 893.1만 |
|---|
| 2026.07.07 | ₩13,340 | ₩13,360 | ₩12,199 | ₩12,313 | -7.70% | 856.7만 |
|---|
| 2026.07.06 | ₩13,807 | ₩14,073 | ₩13,300 | ₩13,487 | -2.32% | 1145.1만 |
|---|
| 2026.07.02 | ₩14,440 | ₩15,754 | ₩13,700 | ₩13,927 | -3.56% | 1393.8만 |
|---|
| 2026.07.01 | ₩14,087 | ₩15,141 | ₩14,037 | ₩14,073 | -0.09% | 1350.8만 |
|---|
| 2026.06.30 | ₩14,367 | ₩15,061 | ₩13,780 | ₩14,207 | -1.11% | 1875.3만 |
|---|
| 2026.06.29 | ₩13,086 | ₩13,833 | ₩12,753 | ₩13,767 | +5.20% | 1341.8만 |
|---|
| 2026.06.26 | ₩11,912 | ₩12,633 | ₩11,899 | ₩12,379 | +3.92% | 1064.8만 |
|---|
| 2026.06.25 | ₩12,900 | ₩12,926 | ₩11,826 | ₩11,886 | -7.86% | 973.8만 |
|---|
| 2026.06.24 | ₩13,473 | ₩13,593 | ₩12,353 | ₩12,459 | -7.52% | 988.8만 |
|---|
| 2026.06.23 | ₩13,807 | ₩14,307 | ₩13,487 | ₩13,580 | -1.64% | 703.4만 |
|---|
| 2026.06.22 | ₩14,901 | ₩15,094 | ₩13,967 | ₩14,180 | -4.83% | 938.3만 |
|---|
| 2026.06.18 | ₩15,094 | ₩15,441 | ₩14,314 | ₩15,261 | +1.10% | 2298.2만 |
|---|
| 2026.06.17 | ₩14,540 | ₩15,614 | ₩14,102 | ₩14,941 | +2.75% | 1294.6만 |
|---|
| 2026.06.16 | ₩15,741 | ₩15,998 | ₩14,494 | ₩14,540 | -7.63% | 1171만 |
|---|
| 2026.06.15 | ₩15,621 | ₩16,361 | ₩15,354 | ₩15,968 | +2.22% | 1108.7만 |
|---|
| 2026.06.12 | ₩16,021 | ₩16,221 | ₩14,420 | ₩14,914 | -6.91% | 1114.1만 |
|---|
| 2026.06.11 | ₩14,567 | ₩16,088 | ₩14,514 | ₩16,021 | +9.98% | 1242.5만 |
|---|
| 2026.06.10 | ₩15,261 | ₩15,861 | ₩14,527 | ₩14,534 | -4.76% | 798.5만 |
|---|
| 2026.06.09 | ₩16,395 | ₩16,811 | ₩14,420 | ₩15,334 | -6.47% | 1265.8만 |
|---|
| 2026.06.08 | ₩17,609 | ₩17,782 | ₩16,355 | ₩16,621 | -5.61% | 1011.8만 |
|---|
| 2026.06.05 | ₩18,896 | ₩19,316 | ₩16,359 | ₩16,915 | -10.48% | 1746.6만 |
|---|
| 2026.06.04 | ₩18,276 | ₩20,310 | ₩17,729 | ₩19,663 | +7.59% | 2304.1만 |
|---|
| 2026.06.03 | ₩19,169 | ₩19,623 | ₩18,009 | ₩18,396 | -4.04% | 1649.9만 |
|---|
| 2026.06.02 | ₩19,970 | ₩20,890 | ₩19,770 | ₩19,943 | -0.13% | 2147.9만 |
|---|
| 2026.06.01 | ₩19,103 | ₩21,064 | ₩18,923 | ₩19,796 | +3.63% | 2751.6만 |
|---|
| 2026.05.29 | ₩18,089 | ₩19,610 | ₩16,475 | ₩19,343 | +6.93% | 3684.6만 |
|---|
| 2026.05.28 | ₩16,548 | ₩20,090 | ₩15,948 | ₩18,876 | +14.07% | 7810.8만 |
|---|
| 2026.05.27 | ₩13,673 | ₩14,440 | ₩13,140 | ₩14,234 | +4.10% | 1697만 |
|---|
| 2026.05.26 | ₩12,820 | ₩13,373 | ₩12,713 | ₩13,033 | +1.66% | 1124.5만 |
|---|
| 2026.05.22 | ₩12,139 | ₩12,786 | ₩12,139 | ₩12,553 | +3.41% | 943.3만 |
|---|
| 2026.05.21 | ₩11,739 | ₩12,166 | ₩11,539 | ₩12,046 | +2.61% | 634.7만 |
|---|
| 2026.05.20 | ₩11,966 | ₩12,059 | ₩11,379 | ₩11,926 | -0.33% | 751.5만 |
|---|
| 2026.05.19 | ₩11,566 | ₩11,699 | ₩11,145 | ₩11,406 | -1.38% | 975.1만 |
|---|
| 2026.05.18 | ₩12,579 | ₩12,860 | ₩11,686 | ₩11,912 | -5.30% | 1104.5만 |
|---|
| 2026.05.15 | ₩12,553 | ₩12,926 | ₩12,299 | ₩12,659 | +0.85% | 892.3만 |
|---|
| 2026.05.14 | ₩12,773 | ₩13,233 | ₩12,353 | ₩12,993 | +1.72% | 1745.9만 |
|---|
| 2026.05.13 | ₩12,593 | ₩12,900 | ₩12,153 | ₩12,539 | -0.42% | 3356.2만 |
|---|
| 2026.05.12 | ₩14,874 | ₩15,327 | ₩14,207 | ₩14,714 | -1.08% | 919.1만 |
|---|
| 2026.05.11 | ₩13,647 | ₩15,568 | ₩13,300 | ₩15,007 | +9.97% | 1020만 |
|---|
| 2026.05.08 | ₩14,100 | ₩14,140 | ₩13,146 | ₩13,833 | -1.89% | 872.8만 |
|---|
| 2026.05.07 | ₩13,967 | ₩14,033 | ₩13,540 | ₩13,820 | -1.05% | 875.9만 |
|---|
| 2026.05.06 | ₩13,793 | ₩14,420 | ₩13,527 | ₩14,167 | +2.71% | 858만 |
|---|
| 2026.05.05 | ₩14,700 | ₩14,714 | ₩13,447 | ₩13,913 | -5.35% | 1175.2만 |
|---|
| 2026.05.04 | ₩14,780 | ₩15,047 | ₩14,487 | ₩14,674 | -0.72% | 640.5만 |
|---|
| 2026.05.01 | ₩15,501 | ₩15,514 | ₩14,887 | ₩14,981 | -3.36% | 753.8만 |
|---|
| 2026.04.30 | ₩15,167 | ₩15,674 | ₩14,981 | ₩15,634 | +3.08% | 608.9만 |
|---|
| 2026.04.29 | ₩15,141 | ₩15,141 | ₩14,114 | ₩14,767 | -2.47% | 626.1만 |
|---|
| 2026.04.28 | ₩15,274 | ₩15,568 | ₩14,847 | ₩15,127 | -0.96% | 659.4만 |
|---|
| 2026.04.27 | ₩15,648 | ₩15,861 | ₩15,087 | ₩15,594 | -0.34% | 780.8만 |
|---|
| 2026.04.24 | ₩16,768 | ₩16,875 | ₩15,714 | ₩15,741 | -6.13% | 1252.5만 |
|---|
| 2026.04.23 | ₩17,729 | ₩17,874 | ₩16,275 | ₩16,728 | -5.64% | 1221.3만 |
|---|
| 2026.04.22 | ₩17,142 | ₩18,836 | ₩17,142 | ₩18,075 | +5.45% | 1600.7만 |
|---|
| 2026.04.21 | ₩16,968 | ₩18,242 | ₩16,648 | ₩16,768 | -1.18% | 1768.6만 |
|---|
| 2026.04.20 | ₩17,115 | ₩17,435 | ₩16,581 | ₩16,801 | -1.83% | 892만 |
|---|
| 2026.04.17 | ₩18,622 | ₩18,916 | ₩16,455 | ₩16,968 | -8.88% | 1361.5만 |
|---|
| 2026.04.16 | ₩17,689 | ₩18,449 | ₩17,108 | ₩18,289 | +3.39% | 1001.7만 |
|---|
| 2026.04.15 | ₩16,982 | ₩17,422 | ₩16,475 | ₩17,382 | +2.36% | 785.7만 |
|---|
| 2026.04.14 | ₩17,942 | ₩18,049 | ₩16,581 | ₩16,862 | -6.02% | 838.8만 |
|---|
| 2026.04.13 | ₩16,301 | ₩17,475 | ₩16,088 | ₩17,208 | +5.56% | 835.6만 |
|---|
| 2026.04.10 | ₩16,101 | ₩16,648 | ₩15,934 | ₩16,501 | +2.49% | 794.5만 |
|---|
| 2026.04.09 | ₩17,262 | ₩17,522 | ₩15,681 | ₩15,914 | -7.81% | 1127.7만 |
|---|
| 2026.04.08 | ₩17,649 | ₩18,195 | ₩16,781 | ₩17,395 | -1.44% | 1395.8만 |
|---|
| 2026.04.07 | ₩17,182 | ₩17,782 | ₩15,954 | ₩16,114 | -6.21% | 1313.1만 |
|---|
| 2026.04.06 | ₩17,262 | ₩18,509 | ₩17,022 | ₩17,422 | +0.93% | 1218.5만 |
|---|
| 2026.04.02 | ₩15,634 | ₩17,515 | ₩15,541 | ₩17,262 | +10.41% | 1509.6만 |
|---|
| 2026.04.01 | ₩17,582 | ₩17,909 | ₩16,021 | ₩16,208 | -7.81% | 1365만 |
|---|
| 2026.03.31 | ₩15,901 | ₩17,715 | ₩15,688 | ₩17,462 | +9.82% | 1435.8만 |
|---|
| 2026.03.30 | ₩17,649 | ₩17,675 | ₩14,914 | ₩15,461 | -12.40% | 1541.3만 |
|---|
| 2026.03.27 | ₩18,676 | ₩18,742 | ₩16,788 | ₩16,915 | -9.43% | 1151.8만 |
|---|
| 2026.03.26 | ₩20,783 | ₩20,795 | ₩18,520 | ₩18,676 | -10.14% | 1331.4만 |
|---|
| 2026.03.25 | ₩21,637 | ₩22,558 | ₩20,170 | ₩21,170 | -2.16% | 1891.7만 |
|---|
| 2026.03.24 | ₩19,970 | ₩22,518 | ₩19,756 | ₩21,450 | +7.41% | 2250.2만 |
|---|
| 2026.03.23 | ₩17,895 | ₩20,917 | ₩17,462 | ₩20,210 | +12.93% | 1936.5만 |
|---|
| 2026.03.20 | ₩20,116 | ₩20,183 | ₩17,315 | ₩17,675 | -12.14% | 1809.2만 |
|---|
| 2026.03.19 | ₩21,590 | ₩21,864 | ₩18,622 | ₩20,190 | -6.49% | 2698.8만 |
|---|
| 2026.03.18 | ₩22,684 | ₩24,665 | ₩21,917 | ₩22,678 | -0.03% | 3196.6만 |
|---|
| 2026.03.17 | ₩20,463 | ₩22,651 | ₩20,343 | ₩22,638 | +10.63% | 1465.3만 |
|---|
| 2026.03.16 | ₩21,344 | ₩21,971 | ₩20,343 | ₩20,730 | -2.88% | 1139.3만 |
|---|
| 2026.03.13 | ₩22,064 | ₩22,891 | ₩20,637 | ₩21,157 | -4.11% | 1768.2만 |
|---|
| 2026.03.12 | ₩21,931 | ₩22,718 | ₩20,890 | ₩21,557 | -1.70% | 2262.4만 |
|---|
| 2026.03.11 | ₩19,509 | ₩21,837 | ₩19,141 | ₩21,557 | +10.50% | 2227.1만 |
|---|
| 2026.03.10 | ₩18,676 | ₩20,903 | ₩17,995 | ₩19,569 | +4.79% | 2274.2만 |
|---|
| 2026.03.09 | ₩21,610 | ₩21,610 | ₩18,276 | ₩18,802 | -12.99% | 3280.7만 |
|---|
| 2026.03.06 | ₩19,489 | ₩25,052 | ₩19,489 | ₩20,490 | +5.13% | 5724.2만 |
|---|
| 2026.03.05 | ₩19,623 | ₩20,890 | ₩18,556 | ₩20,116 | +2.52% | 2051.7만 |
|---|
| 2026.03.04 | ₩20,143 | ₩21,077 | ₩17,955 | ₩19,650 | -2.45% | 2103.1만 |
|---|
| 2026.03.03 | ₩19,489 | ₩21,464 | ₩18,596 | ₩19,610 | +0.62% | 3704.9만 |
|---|
| 2026.03.02 | ₩16,928 | ₩20,477 | ₩16,801 | ₩18,236 | +7.72% | 3839.2만 |
|---|
| 2026.02.27 | ₩16,621 | ₩16,768 | ₩14,987 | ₩15,541 | -6.50% | 954.2만 |
|---|
| 2026.02.26 | ₩16,208 | ₩17,355 | ₩15,874 | ₩17,328 | +6.91% | 905.8만 |
|---|
| 2026.02.25 | ₩17,295 | ₩17,675 | ₩16,528 | ₩16,568 | -4.20% | 858.9만 |
|---|
| 2026.02.24 | ₩16,755 | ₩17,609 | ₩16,280 | ₩17,182 | +2.55% | 790.9만 |
|---|
| 2026.02.23 | ₩15,981 | ₩17,356 | ₩15,688 | ₩17,055 | +6.72% | 785만 |
|---|
| 2026.02.20 | ₩17,395 | ₩18,449 | ₩16,195 | ₩16,635 | -4.37% | 1469.2만 |
|---|
| 2026.02.19 | ₩16,088 | ₩17,995 | ₩15,901 | ₩17,115 | +6.38% | 1280.4만 |
|---|
| 2026.02.18 | ₩15,648 | ₩16,995 | ₩15,314 | ₩16,114 | +2.98% | 821.7만 |
|---|
| 2026.02.17 | ₩14,887 | ₩15,661 | ₩14,407 | ₩15,207 | +2.15% | 586.4만 |
|---|
| 2026.02.13 | ₩15,294 | ₩15,701 | ₩14,740 | ₩15,167 | -0.83% | 600.6만 |
|---|
| 2026.02.12 | ₩16,048 | ₩16,048 | ₩14,974 | ₩15,007 | -6.48% | 610.7만 |
|---|
| 2026.02.11 | ₩17,582 | ₩17,582 | ₩15,301 | ₩16,014 | -8.92% | 896.7만 |
|---|
| 2026.02.10 | ₩17,809 | ₩18,142 | ₩16,448 | ₩16,835 | -5.47% | 669.1만 |
|---|
| 2026.02.09 | ₩16,675 | ₩19,016 | ₩16,568 | ₩18,289 | +9.68% | 1038.3만 |
|---|
| 2026.02.06 | ₩16,235 | ₩17,095 | ₩14,967 | ₩16,848 | +3.78% | 1004.2만 |
|---|
| 2026.02.05 | ₩15,888 | ₩16,061 | ₩14,460 | ₩15,087 | -5.04% | 1108.6만 |
|---|
| 2026.02.04 | ₩19,329 | ₩19,329 | ₩15,581 | ₩16,848 | -12.84% | 1255.6만 |
|---|
| 2026.02.03 | ₩18,902 | ₩19,369 | ₩18,195 | ₩19,009 | +0.56% | 1244.5만 |
|---|
| 2026.02.02 | ₩17,969 | ₩18,822 | ₩17,048 | ₩18,182 | +1.19% | 908.6만 |
|---|
| 2026.01.30 | ₩19,703 | ₩20,795 | ₩17,342 | ₩18,009 | -8.60% | 1075.5만 |
|---|
| 2026.01.29 | ₩21,277 | ₩21,824 | ₩19,623 | ₩19,916 | -6.39% | 990만 |
|---|
| 2026.01.28 | ₩20,783 | ₩22,291 | ₩20,610 | ₩21,851 | +5.13% | 1819.4만 |
|---|
| 2026.01.27 | ₩18,943 | ₩21,050 | ₩18,669 | ₩20,903 | +10.35% | 1211.4만 |
|---|
| 2026.01.26 | ₩21,110 | ₩21,157 | ₩18,516 | ₩19,009 | -9.95% | 1270만 |
|---|
| 2026.01.23 | ₩22,811 | ₩23,438 | ₩20,850 | ₩21,424 | -6.08% | 1375만 |
|---|
| 2026.01.22 | ₩20,863 | ₩24,041 | ₩20,690 | ₩23,158 | +11.00% | 2363.5만 |
|---|
| 2026.01.21 | ₩19,743 | ₩22,204 | ₩18,542 | ₩20,823 | +5.47% | 2449만 |
|---|
| 2026.01.20 | ₩17,468 | ₩20,343 | ₩17,448 | ₩19,223 | +10.04% | 1946.8만 |
|---|
| 2026.01.16 | ₩19,009 | ₩19,463 | ₩18,035 | ₩18,236 | -4.07% | 1352.6만 |
|---|
| 2026.01.15 | ₩17,769 | ₩19,543 | ₩17,382 | ₩18,716 | +5.33% | 1544.5만 |
|---|
| 2026.01.14 | ₩16,955 | ₩18,249 | ₩15,901 | ₩18,222 | +7.47% | 1831.2만 |
|---|
| 2026.01.13 | ₩17,008 | ₩18,542 | ₩15,514 | ₩17,422 | +2.43% | 3403.1만 |
|---|
| 2026.01.12 | ₩15,754 | ₩16,755 | ₩15,247 | ₩15,928 | +1.10% | 1171.3만 |
|---|
| 2026.01.09 | ₩15,888 | ₩16,942 | ₩15,394 | ₩15,608 | -1.76% | 1517.4만 |
|---|
| 2026.01.08 | ₩14,981 | ₩16,966 | ₩14,847 | ₩15,781 | +5.34% | 2182.4만 |
|---|
| 2026.01.07 | ₩14,407 | ₩14,780 | ₩13,913 | ₩13,940 | -3.24% | 923.2만 |
|---|
| 2026.01.06 | ₩14,420 | ₩14,901 | ₩14,140 | ₩14,434 | +0.09% | 1219.8만 |
|---|
| 2026.01.05 | ₩12,753 | ₩14,540 | ₩12,497 | ₩14,540 | +14.02% | 1980.5만 |
|---|
| 2026.01.02 | ₩11,005 | ₩12,233 | ₩10,752 | ₩12,219 | +11.03% | 1153.4만 |
|---|
| 2025.12.31 | ₩10,338 | ₩10,992 | ₩10,218 | ₩10,578 | +2.32% | 878.1만 |
|---|
| 2025.12.30 | ₩10,405 | ₩10,618 | ₩10,260 | ₩10,392 | -0.13% | 474.9만 |
|---|
| 2025.12.29 | ₩10,825 | ₩11,412 | ₩10,365 | ₩10,418 | -3.76% | 605.6만 |
|---|
| 2025.12.26 | ₩11,899 | ₩11,899 | ₩10,912 | ₩11,072 | -6.95% | 648.4만 |
|---|
| 2025.12.24 | ₩12,286 | ₩12,473 | ₩11,846 | ₩12,126 | -1.30% | 485.7만 |
|---|
| 2025.12.23 | ₩11,939 | ₩12,873 | ₩11,806 | ₩12,246 | +2.57% | 1039.8만 |
|---|
| 2025.12.22 | ₩11,139 | ₩12,513 | ₩11,085 | ₩12,299 | +10.42% | 1230.3만 |
|---|
| 2025.12.19 | ₩9,685 | ₩11,032 | ₩9,671 | ₩10,739 | +10.88% | 1547.9만 |
|---|
| 2025.12.18 | ₩9,698 | ₩9,992 | ₩9,511 | ₩9,591 | -1.10% | 491.9만 |
|---|
| 2025.12.17 | ₩9,938 | ₩10,258 | ₩9,158 | ₩9,191 | -7.52% | 563.9만 |
|---|
| 2025.12.16 | ₩9,818 | ₩10,478 | ₩9,805 | ₩9,831 | +0.14% | 561.4만 |
|---|
| 2025.12.15 | ₩10,885 | ₩11,299 | ₩9,858 | ₩9,978 | -8.33% | 657.4만 |
|---|
| 2025.12.12 | ₩11,679 | ₩11,720 | ₩10,699 | ₩10,725 | -8.17% | 548.4만 |
|---|
| 2025.12.11 | ₩10,939 | ₩11,739 | ₩10,685 | ₩11,726 | +7.20% | 418.6만 |
|---|
| 2025.12.10 | ₩11,205 | ₩11,546 | ₩10,912 | ₩11,179 | -0.24% | 519.9만 |
|---|
| 2025.12.09 | ₩10,725 | ₩11,806 | ₩10,658 | ₩11,486 | +7.09% | 603.3만 |
|---|
| 2025.12.08 | ₩11,059 | ₩11,312 | ₩10,712 | ₩11,032 | -0.24% | 490.9만 |
|---|
| 2025.12.05 | ₩10,859 | ₩11,112 | ₩10,605 | ₩10,699 | -1.47% | 450만 |
|---|
| 2025.12.04 | ₩10,032 | ₩11,366 | ₩9,992 | ₩11,099 | +10.64% | 858.5만 |
|---|
| 2025.12.03 | ₩9,351 | ₩10,152 | ₩9,051 | ₩10,072 | +7.70% | 694.6만 |
|---|
| 2025.12.02 | ₩9,391 | ₩9,698 | ₩9,278 | ₩9,285 | -1.14% | 529.8만 |
|---|
| 2025.12.01 | ₩9,511 | ₩9,671 | ₩9,178 | ₩9,298 | -2.24% | 557.9만 |
|---|
| 2025.11.28 | ₩9,978 | ₩10,045 | ₩9,725 | ₩9,898 | -0.80% | 333.6만 |
|---|
| 2025.11.26 | ₩9,818 | ₩9,951 | ₩9,525 | ₩9,778 | -0.41% | 486.2만 |
|---|
| 2025.11.25 | ₩9,351 | ₩9,825 | ₩9,044 | ₩9,711 | +3.85% | 571.9만 |
|---|
| 2025.11.24 | ₩8,631 | ₩9,698 | ₩8,404 | ₩9,645 | +11.75% | 797.7만 |
|---|
| 2025.11.21 | ₩8,151 | ₩8,511 | ₩7,697 | ₩8,484 | +4.09% | 723.9만 |
|---|
| 2025.11.20 | ₩9,498 | ₩9,605 | ₩8,171 | ₩8,191 | -13.76% | 860만 |
|---|
| 2025.11.19 | ₩9,458 | ₩9,654 | ₩8,751 | ₩8,818 | -6.77% | 763.7만 |
|---|
| 2025.11.18 | ₩8,711 | ₩9,498 | ₩8,671 | ₩9,458 | +8.58% | 994.1만 |
|---|
| 2025.11.17 | ₩9,565 | ₩9,758 | ₩8,831 | ₩9,031 | -5.58% | 895.8만 |
|---|
| 2025.11.14 | ₩9,004 | ₩10,112 | ₩8,751 | ₩9,551 | +6.07% | 1825.4만 |
|---|
| 2025.11.13 | ₩11,205 | ₩11,392 | ₩10,245 | ₩10,325 | -7.86% | 1451.7만 |
|---|
| 2025.11.12 | ₩11,606 | ₩12,059 | ₩11,005 | ₩11,419 | -1.61% | 677.7만 |
|---|
| 2025.11.11 | ₩11,886 | ₩12,059 | ₩11,419 | ₩11,566 | -2.69% | 576.4만 |
|---|
| 2025.11.10 | ₩12,900 | ₩13,006 | ₩12,046 | ₩12,219 | -5.27% | 771.9만 |
|---|
| 2025.11.07 | ₩11,045 | ₩12,526 | ₩10,338 | ₩12,379 | +12.08% | 1966.1만 |
|---|
| 2025.11.06 | ₩12,446 | ₩12,473 | ₩11,426 | ₩11,499 | -7.61% | 915.6만 |
|---|
| 2025.11.05 | ₩12,820 | ₩12,993 | ₩12,233 | ₩12,539 | -2.19% | 682.2만 |
|---|
| 2025.11.04 | ₩13,060 | ₩13,780 | ₩12,593 | ₩12,646 | -3.17% | 822.2만 |
|---|
| 2025.11.03 | ₩14,834 | ₩14,954 | ₩13,540 | ₩13,687 | -7.73% | 882.4만 |
|---|
| 2025.10.31 | ₩14,274 | ₩15,327 | ₩14,033 | ₩15,007 | +5.14% | 790만 |
|---|
| 2025.10.30 | ₩14,714 | ₩15,568 | ₩14,033 | ₩14,087 | -4.26% | 1317.3만 |
|---|
| 2025.10.29 | ₩14,921 | ₩15,474 | ₩14,434 | ₩15,181 | +1.74% | 991.5만 |
|---|
| 2025.10.28 | ₩15,474 | ₩16,141 | ₩14,607 | ₩14,767 | -4.57% | 1082.8만 |
|---|
| 2025.10.27 | ₩16,008 | ₩16,501 | ₩15,287 | ₩15,301 | -4.42% | 1321.1만 |
|---|
| 2025.10.24 | ₩14,287 | ₩15,047 | ₩14,047 | ₩14,874 | +4.11% | 1261.5만 |
|---|
| 2025.10.23 | ₩13,593 | ₩13,967 | ₩13,393 | ₩13,527 | -0.49% | 784.2만 |
|---|
| 2025.10.22 | ₩14,194 | ₩14,460 | ₩12,699 | ₩13,326 | -6.11% | 1284.4만 |
|---|
| 2025.10.21 | ₩15,254 | ₩15,341 | ₩14,367 | ₩14,580 | -4.42% | 850.6만 |
|---|
| 2025.10.20 | ₩16,608 | ₩16,701 | ₩15,287 | ₩15,434 | -7.07% | 894만 |
|---|
| 2025.10.17 | ₩16,608 | ₩16,741 | ₩15,181 | ₩15,661 | -5.70% | 1107.8만 |
|---|
| 2025.10.16 | ₩19,903 | ₩19,903 | ₩16,982 | ₩17,155 | -13.81% | 1159.1만 |
|---|
| 2025.10.15 | ₩21,317 | ₩21,610 | ₩18,292 | ₩19,569 | -8.20% | 1167.2만 |
|---|
| 2025.10.14 | ₩19,903 | ₩20,917 | ₩18,929 | ₩20,357 | +2.28% | 1185.2만 |
|---|
| 2025.10.13 | ₩18,462 | ₩20,877 | ₩17,609 | ₩20,517 | +11.13% | 1560.6만 |
|---|
| 2025.10.10 | ₩19,276 | ₩19,537 | ₩17,356 | ₩17,502 | -9.20% | 1869.6만 |
|---|