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 | ₩8,005 | ₩8,032 | ₩7,643 | ₩7,737 | -3.35% | 529.2만 |
| 2026.10.08 | ₩8,153 | ₩8,228 | ₩7,817 | ₩7,925 | -2.80% | 644.3만 |
| 2026.10.07 | ₩8,273 | ₩8,340 | ₩8,019 | ₩8,247 | -0.32% | 788.3만 |
| 2026.10.06 | ₩8,562 | ₩8,689 | ₩8,448 | ₩8,501 | -0.70% | 484.3만 |
| 2026.10.05 | ₩8,729 | ₩8,783 | ₩8,448 | ₩8,508 | -2.53% | 521.4만 |
| 2026.10.02 | ₩8,783 | ₩8,837 | ₩8,407 | ₩8,582 | -2.29% | 606.8만 |
| 2026.10.01 | ₩8,689 | ₩8,769 | ₩8,454 | ₩8,488 | -2.31% | 568.7만 |
| 2026.09.30 | ₩8,723 | ₩8,984 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,662 |
| -0.69% |
| 771.1만 |
| 2026.09.29 | ₩8,850 | ₩8,910 | ₩8,609 | ₩8,649 | -2.27% | 537.7만 |
|---|
| 2026.09.28 | ₩8,837 | ₩8,944 | ₩8,662 | ₩8,716 | -1.37% | 628.3만 |
|---|
| 2026.09.25 | ₩9,172 | ₩9,205 | ₩8,930 | ₩8,930 | -2.63% | 597.8만 |
|---|
| 2026.09.24 | ₩8,702 | ₩9,158 | ₩8,542 | ₩9,118 | +4.78% | 849만 |
|---|
| 2026.09.23 | ₩9,306 | ₩9,306 | ₩8,810 | ₩8,837 | -5.04% | 1179.2만 |
|---|
| 2026.09.22 | ₩9,413 | ₩9,413 | ₩9,132 | ₩9,306 | -1.14% | 1008.8만 |
|---|
| 2026.09.21 | ₩9,252 | ₩9,574 | ₩9,145 | ₩9,319 | +0.72% | 1143.8만 |
|---|
| 2026.09.18 | ₩9,628 | ₩9,695 | ₩8,984 | ₩9,051 | -5.99% | 2564.4만 |
|---|
| 2026.09.17 | ₩9,916 | ₩9,936 | ₩9,413 | ₩9,514 | -4.06% | 1180.7만 |
|---|
| 2026.09.16 | ₩10,647 | ₩10,660 | ₩9,346 | ₩9,514 | -10.64% | 1921.5만 |
|---|
| 2026.09.15 | ₩10,432 | ₩10,928 | ₩10,218 | ₩10,680 | +2.38% | 626.1만 |
|---|
| 2026.09.14 | ₩10,271 | ₩10,727 | ₩10,244 | ₩10,459 | +1.83% | 604.4만 |
|---|
| 2026.09.11 | ₩10,881 | ₩10,995 | ₩10,633 | ₩10,674 | -1.91% | 530.4만 |
|---|
| 2026.09.10 | ₩10,861 | ₩11,492 | ₩10,828 | ₩10,834 | -0.25% | 583.2만 |
|---|
| 2026.09.09 | ₩11,505 | ₩11,619 | ₩10,875 | ₩10,902 | -5.24% | 568.5만 |
|---|
| 2026.09.08 | ₩11,337 | ₩11,941 | ₩11,290 | ₩11,659 | +2.84% | 549.8만 |
|---|
| 2026.09.04 | ₩11,398 | ₩11,599 | ₩11,049 | ₩11,223 | -1.53% | 511.6만 |
|---|
| 2026.09.03 | ₩11,679 | ₩11,733 | ₩11,237 | ₩11,451 | -1.95% | 647.9만 |
|---|
| 2026.09.02 | ₩10,861 | ₩11,170 | ₩10,794 | ₩11,156 | +2.72% | 555.5만 |
|---|
| 2026.09.01 | ₩11,264 | ₩11,398 | ₩10,995 | ₩11,062 | -1.79% | 481.9만 |
|---|
| 2026.08.31 | ₩11,666 | ₩12,041 | ₩11,378 | ₩11,518 | -1.26% | 614.8만 |
|---|
| 2026.08.28 | ₩12,269 | ₩12,350 | ₩11,331 | ₩11,384 | -7.21% | 717.4만 |
|---|
| 2026.08.27 | ₩12,209 | ₩12,645 | ₩12,001 | ₩12,444 | +1.92% | 518.3만 |
|---|
| 2026.08.26 | ₩12,048 | ₩12,403 | ₩11,800 | ₩11,974 | -0.61% | 393.9만 |
|---|
| 2026.08.25 | ₩12,296 | ₩12,511 | ₩12,122 | ₩12,202 | -0.76% | 491만 |
|---|
| 2026.08.24 | ₩12,551 | ₩12,611 | ₩11,773 | ₩11,974 | -4.59% | 739.9만 |
|---|
| 2026.08.21 | ₩12,873 | ₩13,460 | ₩12,806 | ₩12,899 | +0.21% | 855.5만 |
|---|
| 2026.08.20 | ₩13,107 | ₩13,114 | ₩12,135 | ₩12,779 | -2.51% | 708.8만 |
|---|
| 2026.08.19 | ₩13,489 | ₩13,717 | ₩12,913 | ₩13,262 | -1.69% | 581.6만 |
|---|
| 2026.08.18 | ₩13,208 | ₩14,696 | ₩13,141 | ₩13,684 | +3.60% | 909.3만 |
|---|
| 2026.08.17 | ₩14,535 | ₩14,535 | ₩13,731 | ₩13,999 | -3.69% | 968.1만 |
|---|
| 2026.08.14 | ₩15,246 | ₩15,769 | ₩14,097 | ₩14,924 | -2.11% | 1842.4만 |
|---|
| 2026.08.13 | ₩13,436 | ₩14,160 | ₩13,302 | ₩13,717 | +2.10% | 811.9만 |
|---|
| 2026.08.12 | ₩14,589 | ₩14,669 | ₩13,617 | ₩13,838 | -5.15% | 999.3만 |
|---|
| 2026.08.11 | ₩13,221 | ₩14,321 | ₩13,221 | ₩14,294 | +8.11% | 1168.1만 |
|---|
| 2026.08.10 | ₩12,457 | ₩13,919 | ₩12,417 | ₩13,409 | +7.64% | 1848.1만 |
|---|
| 2026.08.07 | ₩11,411 | ₩12,490 | ₩11,022 | ₩12,350 | +8.23% | 1026.2만 |
|---|
| 2026.08.06 | ₩11,065 | ₩12,108 | ₩11,065 | ₩11,626 | +5.07% | 1003.1만 |
|---|
| 2026.08.05 | ₩11,934 | ₩12,202 | ₩11,545 | ₩11,612 | -2.70% | 971.4만 |
|---|
| 2026.08.04 | ₩11,465 | ₩12,122 | ₩11,424 | ₩11,880 | +3.63% | 1261.4만 |
|---|
| 2026.08.03 | ₩9,929 | ₩11,103 | ₩9,856 | ₩11,076 | +11.55% | 913.7만 |
|---|
| 2026.07.31 | ₩10,244 | ₩10,365 | ₩9,654 | ₩10,097 | -1.44% | 781.2만 |
|---|
| 2026.07.30 | ₩9,453 | ₩9,976 | ₩9,299 | ₩9,896 | +4.68% | 707.2만 |
|---|
| 2026.07.29 | ₩9,882 | ₩9,923 | ₩8,991 | ₩9,078 | -8.14% | 767.7만 |
|---|
| 2026.07.28 | ₩10,144 | ₩10,144 | ₩9,467 | ₩9,990 | -1.52% | 634.7만 |
|---|
| 2026.07.27 | ₩10,472 | ₩10,727 | ₩10,070 | ₩10,446 | -0.26% | 595.2만 |
|---|
| 2026.07.24 | ₩10,754 | ₩10,848 | ₩10,110 | ₩10,244 | -4.74% | 658.1만 |
|---|
| 2026.07.23 | ₩10,399 | ₩10,881 | ₩10,325 | ₩10,767 | +3.55% | 807.2만 |
|---|
| 2026.07.22 | ₩10,955 | ₩11,478 | ₩10,432 | ₩10,499 | -4.16% | 1296.3만 |
|---|
| 2026.07.21 | ₩10,754 | ₩11,545 | ₩10,566 | ₩11,518 | +7.11% | 724만 |
|---|
| 2026.07.20 | ₩10,452 | ₩10,687 | ₩10,204 | ₩10,405 | -0.45% | 561.4만 |
|---|
| 2026.07.17 | ₩10,070 | ₩10,682 | ₩9,923 | ₩10,244 | +1.73% | 654.5만 |
|---|
| 2026.07.16 | ₩10,714 | ₩10,741 | ₩10,204 | ₩10,285 | -4.01% | 779.7만 |
|---|
| 2026.07.15 | ₩11,813 | ₩12,149 | ₩10,962 | ₩11,049 | -6.47% | 848.1만 |
|---|
| 2026.07.14 | ₩11,492 | ₩11,907 | ₩11,424 | ₩11,787 | +2.57% | 635.7만 |
|---|
| 2026.07.13 | ₩11,726 | ₩11,726 | ₩11,089 | ₩11,237 | -4.17% | 724.2만 |
|---|
| 2026.07.10 | ₩12,336 | ₩12,403 | ₩11,706 | ₩11,840 | -4.02% | 643.5만 |
|---|
| 2026.07.09 | ₩12,296 | ₩12,578 | ₩12,028 | ₩12,323 | +0.22% | 539만 |
|---|
| 2026.07.08 | ₩12,524 | ₩13,034 | ₩12,014 | ₩12,296 | -1.82% | 893.1만 |
|---|
| 2026.07.07 | ₩13,409 | ₩13,429 | ₩12,263 | ₩12,377 | -7.70% | 856.7만 |
|---|
| 2026.07.06 | ₩13,878 | ₩14,146 | ₩13,369 | ₩13,556 | -2.32% | 1145.1만 |
|---|
| 2026.07.02 | ₩14,515 | ₩15,836 | ₩13,771 | ₩13,999 | -3.56% | 1393.8만 |
|---|
| 2026.07.01 | ₩14,160 | ₩15,219 | ₩14,110 | ₩14,146 | -0.09% | 1350.8만 |
|---|
| 2026.06.30 | ₩14,441 | ₩15,139 | ₩13,851 | ₩14,281 | -1.11% | 1875.3만 |
|---|
| 2026.06.29 | ₩13,154 | ₩13,905 | ₩12,819 | ₩13,838 | +5.20% | 1341.8만 |
|---|
| 2026.06.26 | ₩11,974 | ₩12,698 | ₩11,961 | ₩12,444 | +3.92% | 1064.8만 |
|---|
| 2026.06.25 | ₩12,967 | ₩12,993 | ₩11,887 | ₩11,947 | -7.86% | 973.8만 |
|---|
| 2026.06.24 | ₩13,543 | ₩13,664 | ₩12,417 | ₩12,524 | -7.52% | 988.8만 |
|---|
| 2026.06.23 | ₩13,878 | ₩14,381 | ₩13,556 | ₩13,650 | -1.64% | 703.4만 |
|---|
| 2026.06.22 | ₩14,978 | ₩15,172 | ₩14,039 | ₩14,254 | -4.83% | 938.3만 |
|---|
| 2026.06.18 | ₩15,172 | ₩15,521 | ₩14,388 | ₩15,340 | +1.10% | 2298.2만 |
|---|
| 2026.06.17 | ₩14,616 | ₩15,695 | ₩14,175 | ₩15,018 | +2.75% | 1294.6만 |
|---|
| 2026.06.16 | ₩15,823 | ₩16,081 | ₩14,569 | ₩14,616 | -7.63% | 1171만 |
|---|
| 2026.06.15 | ₩15,702 | ₩16,446 | ₩15,434 | ₩16,051 | +2.22% | 1108.7만 |
|---|
| 2026.06.12 | ₩16,104 | ₩16,305 | ₩14,495 | ₩14,991 | -6.91% | 1114.1만 |
|---|
| 2026.06.11 | ₩14,643 | ₩16,171 | ₩14,589 | ₩16,104 | +9.98% | 1242.5만 |
|---|
| 2026.06.10 | ₩15,340 | ₩15,943 | ₩14,602 | ₩14,609 | -4.76% | 798.5만 |
|---|
| 2026.06.09 | ₩16,480 | ₩16,898 | ₩14,495 | ₩15,414 | -6.47% | 1265.8만 |
|---|
| 2026.06.08 | ₩17,700 | ₩17,874 | ₩16,439 | ₩16,708 | -5.61% | 1011.8만 |
|---|
| 2026.06.05 | ₩18,994 | ₩19,416 | ₩16,443 | ₩17,003 | -10.48% | 1746.6만 |
|---|
| 2026.06.04 | ₩18,370 | ₩20,415 | ₩17,821 | ₩19,765 | +7.59% | 2304.1만 |
|---|
| 2026.06.03 | ₩19,269 | ₩19,725 | ₩18,102 | ₩18,491 | -4.04% | 1649.9만 |
|---|
| 2026.06.02 | ₩20,073 | ₩20,998 | ₩19,872 | ₩20,046 | -0.13% | 2147.9만 |
|---|
| 2026.06.01 | ₩19,202 | ₩21,173 | ₩19,021 | ₩19,899 | +3.63% | 2751.6만 |
|---|
| 2026.05.29 | ₩18,183 | ₩19,711 | ₩16,560 | ₩19,443 | +6.93% | 3684.6만 |
|---|
| 2026.05.28 | ₩16,634 | ₩20,194 | ₩16,030 | ₩18,974 | +14.07% | 7810.8만 |
|---|
| 2026.05.27 | ₩13,744 | ₩14,515 | ₩13,208 | ₩14,307 | +4.10% | 1697만 |
|---|
| 2026.05.26 | ₩12,886 | ₩13,443 | ₩12,779 | ₩13,101 | +1.66% | 1124.5만 |
|---|
| 2026.05.22 | ₩12,202 | ₩12,853 | ₩12,202 | ₩12,618 | +3.41% | 943.3만 |
|---|
| 2026.05.21 | ₩11,800 | ₩12,229 | ₩11,599 | ₩12,108 | +2.61% | 634.7만 |
|---|
| 2026.05.20 | ₩12,028 | ₩12,122 | ₩11,438 | ₩11,988 | -0.33% | 751.5만 |
|---|
| 2026.05.19 | ₩11,626 | ₩11,760 | ₩11,203 | ₩11,465 | -1.38% | 975.1만 |
|---|
| 2026.05.18 | ₩12,645 | ₩12,926 | ₩11,746 | ₩11,974 | -5.30% | 1104.5만 |
|---|
| 2026.05.15 | ₩12,618 | ₩12,993 | ₩12,363 | ₩12,725 | +0.85% | 892.3만 |
|---|
| 2026.05.14 | ₩12,839 | ₩13,302 | ₩12,417 | ₩13,060 | +1.72% | 1745.9만 |
|---|
| 2026.05.13 | ₩12,658 | ₩12,967 | ₩12,216 | ₩12,604 | -0.42% | 3356.2만 |
|---|
| 2026.05.12 | ₩14,951 | ₩15,407 | ₩14,281 | ₩14,790 | -1.08% | 919.1만 |
|---|
| 2026.05.11 | ₩13,717 | ₩15,648 | ₩13,369 | ₩15,085 | +9.97% | 1020만 |
|---|
| 2026.05.08 | ₩14,173 | ₩14,214 | ₩13,215 | ₩13,905 | -1.89% | 872.8만 |
|---|
| 2026.05.07 | ₩14,039 | ₩14,106 | ₩13,610 | ₩13,892 | -1.05% | 875.9만 |
|---|
| 2026.05.06 | ₩13,865 | ₩14,495 | ₩13,597 | ₩14,240 | +2.71% | 858만 |
|---|
| 2026.05.05 | ₩14,777 | ₩14,790 | ₩13,516 | ₩13,986 | -5.35% | 1175.2만 |
|---|
| 2026.05.04 | ₩14,857 | ₩15,125 | ₩14,562 | ₩14,750 | -0.72% | 640.5만 |
|---|
| 2026.05.01 | ₩15,581 | ₩15,595 | ₩14,964 | ₩15,058 | -3.36% | 753.8만 |
|---|
| 2026.04.30 | ₩15,246 | ₩15,756 | ₩15,058 | ₩15,715 | +3.08% | 608.9만 |
|---|
| 2026.04.29 | ₩15,219 | ₩15,219 | ₩14,187 | ₩14,844 | -2.47% | 626.1만 |
|---|
| 2026.04.28 | ₩15,353 | ₩15,648 | ₩14,924 | ₩15,206 | -0.96% | 659.4만 |
|---|
| 2026.04.27 | ₩15,729 | ₩15,943 | ₩15,166 | ₩15,675 | -0.34% | 780.8만 |
|---|
| 2026.04.24 | ₩16,855 | ₩16,962 | ₩15,796 | ₩15,823 | -6.13% | 1252.5만 |
|---|
| 2026.04.23 | ₩17,821 | ₩17,967 | ₩16,359 | ₩16,815 | -5.64% | 1221.3만 |
|---|
| 2026.04.22 | ₩17,231 | ₩18,934 | ₩17,231 | ₩18,169 | +5.45% | 1600.7만 |
|---|
| 2026.04.21 | ₩17,056 | ₩18,337 | ₩16,734 | ₩16,855 | -1.18% | 1768.6만 |
|---|
| 2026.04.20 | ₩17,204 | ₩17,526 | ₩16,667 | ₩16,889 | -1.83% | 892만 |
|---|
| 2026.04.17 | ₩18,719 | ₩19,014 | ₩16,540 | ₩17,056 | -8.88% | 1361.5만 |
|---|
| 2026.04.16 | ₩17,780 | ₩18,545 | ₩17,197 | ₩18,384 | +3.39% | 1001.7만 |
|---|
| 2026.04.15 | ₩17,070 | ₩17,512 | ₩16,560 | ₩17,472 | +2.36% | 785.7만 |
|---|
| 2026.04.14 | ₩18,035 | ₩18,142 | ₩16,667 | ₩16,949 | -6.02% | 838.8만 |
|---|
| 2026.04.13 | ₩16,386 | ₩17,566 | ₩16,171 | ₩17,298 | +5.56% | 835.6만 |
|---|
| 2026.04.10 | ₩16,185 | ₩16,734 | ₩16,017 | ₩16,587 | +2.49% | 794.5만 |
|---|
| 2026.04.09 | ₩17,351 | ₩17,613 | ₩15,762 | ₩15,997 | -7.81% | 1127.7만 |
|---|
| 2026.04.08 | ₩17,740 | ₩18,290 | ₩16,869 | ₩17,485 | -1.44% | 1395.8만 |
|---|
| 2026.04.07 | ₩17,271 | ₩17,874 | ₩16,037 | ₩16,198 | -6.21% | 1313.1만 |
|---|
| 2026.04.06 | ₩17,351 | ₩18,605 | ₩17,110 | ₩17,512 | +0.93% | 1218.5만 |
|---|
| 2026.04.02 | ₩15,715 | ₩17,606 | ₩15,621 | ₩17,351 | +10.41% | 1509.6만 |
|---|
| 2026.04.01 | ₩17,673 | ₩18,002 | ₩16,104 | ₩16,292 | -7.81% | 1365만 |
|---|
| 2026.03.31 | ₩15,984 | ₩17,807 | ₩15,769 | ₩17,552 | +9.82% | 1435.8만 |
|---|
| 2026.03.30 | ₩17,740 | ₩17,767 | ₩14,991 | ₩15,541 | -12.40% | 1541.3만 |
|---|
| 2026.03.27 | ₩18,773 | ₩18,840 | ₩16,875 | ₩17,003 | -9.43% | 1151.8만 |
|---|
| 2026.03.26 | ₩20,891 | ₩20,903 | ₩18,616 | ₩18,773 | -10.14% | 1331.4만 |
|---|
| 2026.03.25 | ₩21,749 | ₩22,675 | ₩20,274 | ₩21,280 | -2.16% | 1891.7만 |
|---|
| 2026.03.24 | ₩20,073 | ₩22,634 | ₩19,859 | ₩21,562 | +7.41% | 2250.2만 |
|---|
| 2026.03.23 | ₩17,988 | ₩21,025 | ₩17,552 | ₩20,315 | +12.93% | 1936.5만 |
|---|
| 2026.03.20 | ₩20,221 | ₩20,288 | ₩17,405 | ₩17,767 | -12.14% | 1809.2만 |
|---|
| 2026.03.19 | ₩21,702 | ₩21,977 | ₩18,719 | ₩20,295 | -6.49% | 2698.8만 |
|---|
| 2026.03.18 | ₩22,802 | ₩24,793 | ₩22,031 | ₩22,795 | -0.03% | 3196.6만 |
|---|
| 2026.03.17 | ₩20,569 | ₩22,768 | ₩20,449 | ₩22,755 | +10.63% | 1465.3만 |
|---|
| 2026.03.16 | ₩21,454 | ₩22,085 | ₩20,449 | ₩20,838 | -2.88% | 1139.3만 |
|---|
| 2026.03.13 | ₩22,178 | ₩23,010 | ₩20,744 | ₩21,267 | -4.11% | 1768.2만 |
|---|
| 2026.03.12 | ₩22,044 | ₩22,836 | ₩20,998 | ₩21,669 | -1.70% | 2262.4만 |
|---|
| 2026.03.11 | ₩19,611 | ₩21,951 | ₩19,241 | ₩21,669 | +10.50% | 2227.1만 |
|---|
| 2026.03.10 | ₩18,773 | ₩21,012 | ₩18,089 | ₩19,671 | +4.79% | 2274.2만 |
|---|
| 2026.03.09 | ₩21,723 | ₩21,723 | ₩18,370 | ₩18,900 | -12.99% | 3280.7만 |
|---|
| 2026.03.06 | ₩19,591 | ₩25,182 | ₩19,591 | ₩20,596 | +5.13% | 5724.2만 |
|---|
| 2026.03.05 | ₩19,725 | ₩20,998 | ₩18,652 | ₩20,221 | +2.52% | 2051.7만 |
|---|
| 2026.03.04 | ₩20,248 | ₩21,186 | ₩18,049 | ₩19,751 | -2.45% | 2103.1만 |
|---|
| 2026.03.03 | ₩19,591 | ₩21,575 | ₩18,692 | ₩19,711 | +0.62% | 3704.9만 |
|---|
| 2026.03.02 | ₩17,016 | ₩20,583 | ₩16,889 | ₩18,330 | +7.72% | 3839.2만 |
|---|
| 2026.02.27 | ₩16,708 | ₩16,855 | ₩15,065 | ₩15,621 | -6.50% | 954.2만 |
|---|
| 2026.02.26 | ₩16,292 | ₩17,445 | ₩15,957 | ₩17,418 | +6.91% | 905.8만 |
|---|
| 2026.02.25 | ₩17,385 | ₩17,767 | ₩16,614 | ₩16,654 | -4.20% | 858.9만 |
|---|
| 2026.02.24 | ₩16,842 | ₩17,700 | ₩16,364 | ₩17,271 | +2.55% | 790.9만 |
|---|
| 2026.02.23 | ₩16,064 | ₩17,446 | ₩15,769 | ₩17,143 | +6.72% | 785만 |
|---|
| 2026.02.20 | ₩17,485 | ₩18,545 | ₩16,279 | ₩16,721 | -4.37% | 1469.2만 |
|---|
| 2026.02.19 | ₩16,171 | ₩18,089 | ₩15,984 | ₩17,204 | +6.38% | 1280.4만 |
|---|
| 2026.02.18 | ₩15,729 | ₩17,083 | ₩15,394 | ₩16,198 | +2.98% | 821.7만 |
|---|
| 2026.02.17 | ₩14,964 | ₩15,742 | ₩14,482 | ₩15,286 | +2.15% | 586.4만 |
|---|
| 2026.02.13 | ₩15,373 | ₩15,782 | ₩14,817 | ₩15,246 | -0.83% | 600.6만 |
|---|
| 2026.02.12 | ₩16,131 | ₩16,131 | ₩15,052 | ₩15,085 | -6.48% | 610.7만 |
|---|
| 2026.02.11 | ₩17,673 | ₩17,673 | ₩15,380 | ₩16,098 | -8.92% | 896.7만 |
|---|
| 2026.02.10 | ₩17,901 | ₩18,236 | ₩16,533 | ₩16,922 | -5.47% | 669.1만 |
|---|
| 2026.02.09 | ₩16,761 | ₩19,115 | ₩16,654 | ₩18,384 | +9.68% | 1038.3만 |
|---|
| 2026.02.06 | ₩16,319 | ₩17,184 | ₩15,045 | ₩16,936 | +3.78% | 1004.2만 |
|---|
| 2026.02.05 | ₩15,970 | ₩16,144 | ₩14,535 | ₩15,166 | -5.04% | 1108.6만 |
|---|
| 2026.02.04 | ₩19,430 | ₩19,430 | ₩15,662 | ₩16,936 | -12.84% | 1255.6만 |
|---|
| 2026.02.03 | ₩19,001 | ₩19,470 | ₩18,290 | ₩19,108 | +0.56% | 1244.5만 |
|---|
| 2026.02.02 | ₩18,062 | ₩18,920 | ₩17,137 | ₩18,276 | +1.19% | 908.6만 |
|---|
| 2026.01.30 | ₩19,805 | ₩20,903 | ₩17,432 | ₩18,102 | -8.60% | 1075.5만 |
|---|
| 2026.01.29 | ₩21,387 | ₩21,937 | ₩19,725 | ₩20,020 | -6.39% | 990만 |
|---|
| 2026.01.28 | ₩20,891 | ₩22,406 | ₩20,717 | ₩21,964 | +5.13% | 1819.4만 |
|---|
| 2026.01.27 | ₩19,041 | ₩21,159 | ₩18,766 | ₩21,012 | +10.35% | 1211.4만 |
|---|
| 2026.01.26 | ₩21,220 | ₩21,267 | ₩18,612 | ₩19,108 | -9.95% | 1270만 |
|---|
| 2026.01.23 | ₩22,929 | ₩23,560 | ₩20,958 | ₩21,535 | -6.08% | 1375만 |
|---|
| 2026.01.22 | ₩20,972 | ₩24,166 | ₩20,797 | ₩23,278 | +11.00% | 2363.5만 |
|---|
| 2026.01.21 | ₩19,845 | ₩22,319 | ₩18,639 | ₩20,931 | +5.47% | 2449만 |
|---|
| 2026.01.20 | ₩17,559 | ₩20,449 | ₩17,539 | ₩19,322 | +10.04% | 1946.8만 |
|---|
| 2026.01.16 | ₩19,108 | ₩19,564 | ₩18,129 | ₩18,330 | -4.07% | 1352.6만 |
|---|
| 2026.01.15 | ₩17,861 | ₩19,644 | ₩17,472 | ₩18,813 | +5.33% | 1544.5만 |
|---|
| 2026.01.14 | ₩17,043 | ₩18,344 | ₩15,984 | ₩18,317 | +7.47% | 1831.2만 |
|---|
| 2026.01.13 | ₩17,096 | ₩18,639 | ₩15,595 | ₩17,512 | +2.43% | 3403.1만 |
|---|
| 2026.01.12 | ₩15,836 | ₩16,842 | ₩15,326 | ₩16,010 | +1.10% | 1171.3만 |
|---|
| 2026.01.09 | ₩15,970 | ₩17,029 | ₩15,474 | ₩15,689 | -1.76% | 1517.4만 |
|---|
| 2026.01.08 | ₩15,058 | ₩17,054 | ₩14,924 | ₩15,863 | +5.34% | 2182.4만 |
|---|
| 2026.01.07 | ₩14,482 | ₩14,857 | ₩13,986 | ₩14,012 | -3.24% | 923.2만 |
|---|
| 2026.01.06 | ₩14,495 | ₩14,978 | ₩14,214 | ₩14,509 | +0.09% | 1219.8만 |
|---|
| 2026.01.05 | ₩12,819 | ₩14,616 | ₩12,562 | ₩14,616 | +14.02% | 1980.5만 |
|---|
| 2026.01.02 | ₩11,062 | ₩12,296 | ₩10,808 | ₩12,283 | +11.03% | 1153.4만 |
|---|
| 2025.12.31 | ₩10,392 | ₩11,049 | ₩10,271 | ₩10,633 | +2.32% | 878.1만 |
|---|
| 2025.12.30 | ₩10,459 | ₩10,674 | ₩10,313 | ₩10,446 | -0.13% | 474.9만 |
|---|
| 2025.12.29 | ₩10,881 | ₩11,471 | ₩10,419 | ₩10,472 | -3.76% | 605.6만 |
|---|
| 2025.12.26 | ₩11,961 | ₩11,961 | ₩10,969 | ₩11,129 | -6.95% | 648.4만 |
|---|
| 2025.12.24 | ₩12,350 | ₩12,537 | ₩11,907 | ₩12,189 | -1.30% | 485.7만 |
|---|
| 2025.12.23 | ₩12,001 | ₩12,940 | ₩11,867 | ₩12,309 | +2.57% | 1039.8만 |
|---|
| 2025.12.22 | ₩11,197 | ₩12,578 | ₩11,143 | ₩12,363 | +10.42% | 1230.3만 |
|---|
| 2025.12.19 | ₩9,735 | ₩11,089 | ₩9,722 | ₩10,794 | +10.88% | 1547.9만 |
|---|
| 2025.12.18 | ₩9,748 | ₩10,043 | ₩9,561 | ₩9,641 | -1.10% | 491.9만 |
|---|
| 2025.12.17 | ₩9,990 | ₩10,312 | ₩9,205 | ₩9,239 | -7.52% | 563.9만 |
|---|
| 2025.12.16 | ₩9,869 | ₩10,533 | ₩9,856 | ₩9,882 | +0.14% | 561.4만 |
|---|
| 2025.12.15 | ₩10,942 | ₩11,357 | ₩9,909 | ₩10,030 | -8.33% | 657.4만 |
|---|
| 2025.12.12 | ₩11,740 | ₩11,781 | ₩10,754 | ₩10,781 | -8.17% | 548.4만 |
|---|
| 2025.12.11 | ₩10,995 | ₩11,800 | ₩10,741 | ₩11,787 | +7.20% | 418.6만 |
|---|
| 2025.12.10 | ₩11,264 | ₩11,605 | ₩10,969 | ₩11,237 | -0.24% | 519.9만 |
|---|
| 2025.12.09 | ₩10,781 | ₩11,867 | ₩10,714 | ₩11,545 | +7.09% | 603.3만 |
|---|
| 2025.12.08 | ₩11,116 | ₩11,371 | ₩10,767 | ₩11,089 | -0.24% | 490.9만 |
|---|
| 2025.12.05 | ₩10,915 | ₩11,170 | ₩10,660 | ₩10,754 | -1.47% | 450만 |
|---|
| 2025.12.04 | ₩10,084 | ₩11,424 | ₩10,043 | ₩11,156 | +10.64% | 858.5만 |
|---|
| 2025.12.03 | ₩9,400 | ₩10,204 | ₩9,098 | ₩10,124 | +7.70% | 694.6만 |
|---|
| 2025.12.02 | ₩9,440 | ₩9,748 | ₩9,326 | ₩9,333 | -1.14% | 529.8만 |
|---|
| 2025.12.01 | ₩9,561 | ₩9,722 | ₩9,225 | ₩9,346 | -2.24% | 557.9만 |
|---|
| 2025.11.28 | ₩10,030 | ₩10,097 | ₩9,775 | ₩9,949 | -0.80% | 333.6만 |
|---|
| 2025.11.26 | ₩9,869 | ₩10,003 | ₩9,574 | ₩9,829 | -0.41% | 486.2만 |
|---|
| 2025.11.25 | ₩9,400 | ₩9,876 | ₩9,091 | ₩9,762 | +3.85% | 571.9만 |
|---|
| 2025.11.24 | ₩8,676 | ₩9,748 | ₩8,448 | ₩9,695 | +11.75% | 797.7만 |
|---|
| 2025.11.21 | ₩8,193 | ₩8,555 | ₩7,737 | ₩8,528 | +4.09% | 723.9만 |
|---|
| 2025.11.20 | ₩9,547 | ₩9,654 | ₩8,213 | ₩8,233 | -13.76% | 860만 |
|---|
| 2025.11.19 | ₩9,507 | ₩9,704 | ₩8,796 | ₩8,863 | -6.77% | 763.7만 |
|---|
| 2025.11.18 | ₩8,756 | ₩9,547 | ₩8,716 | ₩9,507 | +8.58% | 994.1만 |
|---|
| 2025.11.17 | ₩9,614 | ₩9,809 | ₩8,877 | ₩9,078 | -5.58% | 895.8만 |
|---|
| 2025.11.14 | ₩9,051 | ₩10,164 | ₩8,796 | ₩9,601 | +6.07% | 1825.4만 |
|---|
| 2025.11.13 | ₩11,264 | ₩11,451 | ₩10,298 | ₩10,379 | -7.86% | 1451.7만 |
|---|
| 2025.11.12 | ₩11,666 | ₩12,122 | ₩11,062 | ₩11,478 | -1.61% | 677.7만 |
|---|
| 2025.11.11 | ₩11,947 | ₩12,122 | ₩11,478 | ₩11,626 | -2.69% | 576.4만 |
|---|
| 2025.11.10 | ₩12,967 | ₩13,074 | ₩12,108 | ₩12,283 | -5.27% | 771.9만 |
|---|
| 2025.11.07 | ₩11,103 | ₩12,591 | ₩10,392 | ₩12,444 | +12.08% | 1966.1만 |
|---|
| 2025.11.06 | ₩12,511 | ₩12,537 | ₩11,485 | ₩11,559 | -7.61% | 915.6만 |
|---|
| 2025.11.05 | ₩12,886 | ₩13,060 | ₩12,296 | ₩12,604 | -2.19% | 682.2만 |
|---|
| 2025.11.04 | ₩13,127 | ₩13,851 | ₩12,658 | ₩12,712 | -3.17% | 822.2만 |
|---|
| 2025.11.03 | ₩14,911 | ₩15,031 | ₩13,610 | ₩13,758 | -7.73% | 882.4만 |
|---|
| 2025.10.31 | ₩14,348 | ₩15,407 | ₩14,106 | ₩15,085 | +5.14% | 790만 |
|---|
| 2025.10.30 | ₩14,790 | ₩15,648 | ₩14,106 | ₩14,160 | -4.26% | 1317.3만 |
|---|
| 2025.10.29 | ₩14,998 | ₩15,554 | ₩14,509 | ₩15,259 | +1.74% | 991.5만 |
|---|
| 2025.10.28 | ₩15,554 | ₩16,225 | ₩14,683 | ₩14,844 | -4.57% | 1082.8만 |
|---|
| 2025.10.27 | ₩16,091 | ₩16,587 | ₩15,367 | ₩15,380 | -4.42% | 1321.1만 |
|---|
| 2025.10.24 | ₩14,361 | ₩15,125 | ₩14,120 | ₩14,951 | +4.11% | 1261.5만 |
|---|
| 2025.10.23 | ₩13,664 | ₩14,039 | ₩13,463 | ₩13,597 | -0.49% | 784.2만 |
|---|
| 2025.10.22 | ₩14,267 | ₩14,535 | ₩12,765 | ₩13,396 | -6.11% | 1284.4만 |
|---|
| 2025.10.21 | ₩15,333 | ₩15,420 | ₩14,441 | ₩14,656 | -4.42% | 850.6만 |
|---|
| 2025.10.20 | ₩16,694 | ₩16,788 | ₩15,367 | ₩15,514 | -7.07% | 894만 |
|---|
| 2025.10.17 | ₩16,694 | ₩16,828 | ₩15,259 | ₩15,742 | -5.70% | 1107.8만 |
|---|
| 2025.10.16 | ₩20,006 | ₩20,006 | ₩17,070 | ₩17,244 | -13.81% | 1159.1만 |
|---|
| 2025.10.15 | ₩21,428 | ₩21,723 | ₩18,386 | ₩19,671 | -8.20% | 1167.2만 |
|---|
| 2025.10.14 | ₩20,006 | ₩21,025 | ₩19,027 | ₩20,462 | +2.28% | 1185.2만 |
|---|
| 2025.10.13 | ₩18,558 | ₩20,985 | ₩17,700 | ₩20,623 | +11.13% | 1560.6만 |
|---|
| 2025.10.10 | ₩19,376 | ₩19,639 | ₩17,446 | ₩17,593 | -9.20% | 1869.6만 |
|---|