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 | ₩7,994 | ₩8,021 | ₩7,633 | ₩7,726 | -3.35% | 529.2만 |
| 2026.10.08 | ₩8,142 | ₩8,217 | ₩7,807 | ₩7,914 | -2.80% | 644.3만 |
| 2026.10.07 | ₩8,262 | ₩8,329 | ₩8,008 | ₩8,235 | -0.32% | 788.3만 |
| 2026.10.06 | ₩8,550 | ₩8,677 | ₩8,436 | ₩8,490 | -0.70% | 484.3만 |
| 2026.10.05 | ₩8,717 | ₩8,771 | ₩8,436 | ₩8,496 | -2.53% | 521.4만 |
| 2026.10.02 | ₩8,771 | ₩8,825 | ₩8,396 | ₩8,570 | -2.29% | 606.8만 |
| 2026.10.01 | ₩8,677 | ₩8,758 | ₩8,443 | ₩8,476 | -2.31% | 568.7만 |
| 2026.09.30 | ₩8,711 | ₩8,972 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,650 |
| -0.69% |
| 771.1만 |
| 2026.09.29 | ₩8,838 | ₩8,898 | ₩8,597 | ₩8,637 | -2.27% | 537.7만 |
|---|
| 2026.09.28 | ₩8,825 | ₩8,932 | ₩8,650 | ₩8,704 | -1.37% | 628.3만 |
|---|
| 2026.09.25 | ₩9,159 | ₩9,193 | ₩8,918 | ₩8,918 | -2.63% | 597.8만 |
|---|
| 2026.09.24 | ₩8,691 | ₩9,146 | ₩8,530 | ₩9,106 | +4.78% | 849만 |
|---|
| 2026.09.23 | ₩9,293 | ₩9,293 | ₩8,798 | ₩8,825 | -5.04% | 1179.2만 |
|---|
| 2026.09.22 | ₩9,400 | ₩9,400 | ₩9,119 | ₩9,293 | -1.14% | 1008.8만 |
|---|
| 2026.09.21 | ₩9,240 | ₩9,561 | ₩9,133 | ₩9,307 | +0.72% | 1143.8만 |
|---|
| 2026.09.18 | ₩9,615 | ₩9,682 | ₩8,972 | ₩9,039 | -5.99% | 2564.4만 |
|---|
| 2026.09.17 | ₩9,902 | ₩9,923 | ₩9,400 | ₩9,501 | -4.06% | 1180.7만 |
|---|
| 2026.09.16 | ₩10,632 | ₩10,646 | ₩9,333 | ₩9,501 | -10.64% | 1921.5만 |
|---|
| 2026.09.15 | ₩10,418 | ₩10,914 | ₩10,204 | ₩10,666 | +2.38% | 626.1만 |
|---|
| 2026.09.14 | ₩10,257 | ₩10,713 | ₩10,231 | ₩10,445 | +1.83% | 604.4만 |
|---|
| 2026.09.11 | ₩10,867 | ₩10,980 | ₩10,619 | ₩10,659 | -1.91% | 530.4만 |
|---|
| 2026.09.10 | ₩10,847 | ₩11,476 | ₩10,813 | ₩10,820 | -0.25% | 583.2만 |
|---|
| 2026.09.09 | ₩11,489 | ₩11,603 | ₩10,860 | ₩10,887 | -5.24% | 568.5만 |
|---|
| 2026.09.08 | ₩11,322 | ₩11,925 | ₩11,275 | ₩11,643 | +2.84% | 549.8만 |
|---|
| 2026.09.04 | ₩11,382 | ₩11,583 | ₩11,034 | ₩11,208 | -1.53% | 511.6만 |
|---|
| 2026.09.03 | ₩11,663 | ₩11,717 | ₩11,221 | ₩11,436 | -1.95% | 647.9만 |
|---|
| 2026.09.02 | ₩10,847 | ₩11,155 | ₩10,780 | ₩11,141 | +2.72% | 555.5만 |
|---|
| 2026.09.01 | ₩11,248 | ₩11,382 | ₩10,980 | ₩11,047 | -1.79% | 481.9만 |
|---|
| 2026.08.31 | ₩11,650 | ₩12,025 | ₩11,362 | ₩11,503 | -1.26% | 614.8만 |
|---|
| 2026.08.28 | ₩12,253 | ₩12,333 | ₩11,315 | ₩11,369 | -7.21% | 717.4만 |
|---|
| 2026.08.27 | ₩12,192 | ₩12,628 | ₩11,985 | ₩12,427 | +1.92% | 518.3만 |
|---|
| 2026.08.26 | ₩12,032 | ₩12,386 | ₩11,784 | ₩11,958 | -0.61% | 393.9만 |
|---|
| 2026.08.25 | ₩12,279 | ₩12,494 | ₩12,105 | ₩12,186 | -0.76% | 491만 |
|---|
| 2026.08.24 | ₩12,534 | ₩12,594 | ₩11,757 | ₩11,958 | -4.59% | 739.9만 |
|---|
| 2026.08.21 | ₩12,855 | ₩13,442 | ₩12,788 | ₩12,882 | +0.21% | 855.5만 |
|---|
| 2026.08.20 | ₩13,090 | ₩13,096 | ₩12,119 | ₩12,761 | -2.51% | 708.8만 |
|---|
| 2026.08.19 | ₩13,471 | ₩13,699 | ₩12,895 | ₩13,244 | -1.69% | 581.6만 |
|---|
| 2026.08.18 | ₩13,190 | ₩14,676 | ₩13,123 | ₩13,665 | +3.60% | 909.3만 |
|---|
| 2026.08.17 | ₩14,516 | ₩14,516 | ₩13,712 | ₩13,980 | -3.69% | 968.1만 |
|---|
| 2026.08.14 | ₩15,225 | ₩15,748 | ₩14,078 | ₩14,904 | -2.11% | 1842.4만 |
|---|
| 2026.08.13 | ₩13,418 | ₩14,141 | ₩13,284 | ₩13,699 | +2.10% | 811.9만 |
|---|
| 2026.08.12 | ₩14,569 | ₩14,650 | ₩13,598 | ₩13,819 | -5.15% | 999.3만 |
|---|
| 2026.08.11 | ₩13,203 | ₩14,301 | ₩13,203 | ₩14,275 | +8.11% | 1168.1만 |
|---|
| 2026.08.10 | ₩12,440 | ₩13,900 | ₩12,400 | ₩13,391 | +7.64% | 1848.1만 |
|---|
| 2026.08.07 | ₩11,396 | ₩12,474 | ₩11,007 | ₩12,333 | +8.23% | 1026.2만 |
|---|
| 2026.08.06 | ₩11,050 | ₩12,092 | ₩11,050 | ₩11,610 | +5.07% | 1003.1만 |
|---|
| 2026.08.05 | ₩11,918 | ₩12,186 | ₩11,529 | ₩11,596 | -2.70% | 971.4만 |
|---|
| 2026.08.04 | ₩11,449 | ₩12,105 | ₩11,409 | ₩11,864 | +3.63% | 1261.4만 |
|---|
| 2026.08.03 | ₩9,916 | ₩11,088 | ₩9,842 | ₩11,061 | +11.55% | 913.7만 |
|---|
| 2026.07.31 | ₩10,231 | ₩10,351 | ₩9,641 | ₩10,083 | -1.44% | 781.2만 |
|---|
| 2026.07.30 | ₩9,441 | ₩9,963 | ₩9,287 | ₩9,882 | +4.68% | 707.2만 |
|---|
| 2026.07.29 | ₩9,869 | ₩9,909 | ₩8,979 | ₩9,066 | -8.14% | 767.7만 |
|---|
| 2026.07.28 | ₩10,130 | ₩10,130 | ₩9,454 | ₩9,976 | -1.52% | 634.7만 |
|---|
| 2026.07.27 | ₩10,458 | ₩10,713 | ₩10,056 | ₩10,431 | -0.26% | 595.2만 |
|---|
| 2026.07.24 | ₩10,739 | ₩10,833 | ₩10,097 | ₩10,231 | -4.74% | 658.1만 |
|---|
| 2026.07.23 | ₩10,385 | ₩10,867 | ₩10,311 | ₩10,753 | +3.55% | 807.2만 |
|---|
| 2026.07.22 | ₩10,940 | ₩11,463 | ₩10,418 | ₩10,485 | -4.16% | 1296.3만 |
|---|
| 2026.07.21 | ₩10,739 | ₩11,529 | ₩10,552 | ₩11,503 | +7.11% | 724만 |
|---|
| 2026.07.20 | ₩10,438 | ₩10,672 | ₩10,190 | ₩10,391 | -0.45% | 561.4만 |
|---|
| 2026.07.17 | ₩10,056 | ₩10,667 | ₩9,909 | ₩10,231 | +1.73% | 654.5만 |
|---|
| 2026.07.16 | ₩10,699 | ₩10,726 | ₩10,190 | ₩10,271 | -4.01% | 779.7만 |
|---|
| 2026.07.15 | ₩11,797 | ₩12,132 | ₩10,947 | ₩11,034 | -6.47% | 848.1만 |
|---|
| 2026.07.14 | ₩11,476 | ₩11,891 | ₩11,409 | ₩11,771 | +2.57% | 635.7만 |
|---|
| 2026.07.13 | ₩11,710 | ₩11,710 | ₩11,074 | ₩11,221 | -4.17% | 724.2만 |
|---|
| 2026.07.10 | ₩12,320 | ₩12,386 | ₩11,690 | ₩11,824 | -4.02% | 643.5만 |
|---|
| 2026.07.09 | ₩12,279 | ₩12,561 | ₩12,012 | ₩12,306 | +0.22% | 539만 |
|---|
| 2026.07.08 | ₩12,507 | ₩13,016 | ₩11,998 | ₩12,279 | -1.82% | 893.1만 |
|---|
| 2026.07.07 | ₩13,391 | ₩13,411 | ₩12,246 | ₩12,360 | -7.70% | 856.7만 |
|---|
| 2026.07.06 | ₩13,859 | ₩14,127 | ₩13,351 | ₩13,538 | -2.32% | 1145.1만 |
|---|
| 2026.07.02 | ₩14,496 | ₩15,815 | ₩13,752 | ₩13,980 | -3.56% | 1393.8만 |
|---|
| 2026.07.01 | ₩14,141 | ₩15,199 | ₩14,091 | ₩14,127 | -0.09% | 1350.8만 |
|---|
| 2026.06.30 | ₩14,422 | ₩15,118 | ₩13,833 | ₩14,261 | -1.11% | 1875.3만 |
|---|
| 2026.06.29 | ₩13,136 | ₩13,886 | ₩12,802 | ₩13,819 | +5.20% | 1341.8만 |
|---|
| 2026.06.26 | ₩11,958 | ₩12,681 | ₩11,945 | ₩12,427 | +3.92% | 1064.8만 |
|---|
| 2026.06.25 | ₩12,949 | ₩12,976 | ₩11,871 | ₩11,931 | -7.86% | 973.8만 |
|---|
| 2026.06.24 | ₩13,525 | ₩13,645 | ₩12,400 | ₩12,507 | -7.52% | 988.8만 |
|---|
| 2026.06.23 | ₩13,859 | ₩14,362 | ₩13,538 | ₩13,632 | -1.64% | 703.4만 |
|---|
| 2026.06.22 | ₩14,958 | ₩15,152 | ₩14,020 | ₩14,234 | -4.83% | 938.3만 |
|---|
| 2026.06.18 | ₩15,152 | ₩15,500 | ₩14,368 | ₩15,319 | +1.10% | 2298.2만 |
|---|
| 2026.06.17 | ₩14,596 | ₩15,674 | ₩14,155 | ₩14,998 | +2.75% | 1294.6만 |
|---|
| 2026.06.16 | ₩15,801 | ₩16,060 | ₩14,549 | ₩14,596 | -7.63% | 1171만 |
|---|
| 2026.06.15 | ₩15,681 | ₩16,424 | ₩15,413 | ₩16,029 | +2.22% | 1108.7만 |
|---|
| 2026.06.12 | ₩16,082 | ₩16,283 | ₩14,475 | ₩14,971 | -6.91% | 1114.1만 |
|---|
| 2026.06.11 | ₩14,623 | ₩16,149 | ₩14,569 | ₩16,082 | +9.98% | 1242.5만 |
|---|
| 2026.06.10 | ₩15,319 | ₩15,922 | ₩14,583 | ₩14,589 | -4.76% | 798.5만 |
|---|
| 2026.06.09 | ₩16,457 | ₩16,875 | ₩14,475 | ₩15,393 | -6.47% | 1265.8만 |
|---|
| 2026.06.08 | ₩17,676 | ₩17,850 | ₩16,417 | ₩16,685 | -5.61% | 1011.8만 |
|---|
| 2026.06.05 | ₩18,968 | ₩19,390 | ₩16,421 | ₩16,980 | -10.48% | 1746.6만 |
|---|
| 2026.06.04 | ₩18,345 | ₩20,387 | ₩17,796 | ₩19,738 | +7.59% | 2304.1만 |
|---|
| 2026.06.03 | ₩19,243 | ₩19,698 | ₩18,078 | ₩18,466 | -4.04% | 1649.9만 |
|---|
| 2026.06.02 | ₩20,046 | ₩20,970 | ₩19,845 | ₩20,019 | -0.13% | 2147.9만 |
|---|
| 2026.06.01 | ₩19,176 | ₩21,144 | ₩18,995 | ₩19,872 | +3.63% | 2751.6만 |
|---|
| 2026.05.29 | ₩18,158 | ₩19,684 | ₩16,538 | ₩19,417 | +6.93% | 3684.6만 |
|---|
| 2026.05.28 | ₩16,611 | ₩20,167 | ₩16,009 | ₩18,948 | +14.07% | 7810.8만 |
|---|
| 2026.05.27 | ₩13,726 | ₩14,496 | ₩13,190 | ₩14,288 | +4.10% | 1697만 |
|---|
| 2026.05.26 | ₩12,869 | ₩13,424 | ₩12,761 | ₩13,083 | +1.66% | 1124.5만 |
|---|
| 2026.05.22 | ₩12,186 | ₩12,835 | ₩12,186 | ₩12,601 | +3.41% | 943.3만 |
|---|
| 2026.05.21 | ₩11,784 | ₩12,212 | ₩11,583 | ₩12,092 | +2.61% | 634.7만 |
|---|
| 2026.05.20 | ₩12,012 | ₩12,105 | ₩11,422 | ₩11,971 | -0.33% | 751.5만 |
|---|
| 2026.05.19 | ₩11,610 | ₩11,744 | ₩11,188 | ₩11,449 | -1.38% | 975.1만 |
|---|
| 2026.05.18 | ₩12,628 | ₩12,909 | ₩11,730 | ₩11,958 | -5.30% | 1104.5만 |
|---|
| 2026.05.15 | ₩12,601 | ₩12,976 | ₩12,346 | ₩12,708 | +0.85% | 892.3만 |
|---|
| 2026.05.14 | ₩12,822 | ₩13,284 | ₩12,400 | ₩13,043 | +1.72% | 1745.9만 |
|---|
| 2026.05.13 | ₩12,641 | ₩12,949 | ₩12,199 | ₩12,587 | -0.42% | 3356.2만 |
|---|
| 2026.05.12 | ₩14,931 | ₩15,386 | ₩14,261 | ₩14,770 | -1.08% | 919.1만 |
|---|
| 2026.05.11 | ₩13,699 | ₩15,627 | ₩13,351 | ₩15,065 | +9.97% | 1020만 |
|---|
| 2026.05.08 | ₩14,154 | ₩14,194 | ₩13,197 | ₩13,886 | -1.89% | 872.8만 |
|---|
| 2026.05.07 | ₩14,020 | ₩14,087 | ₩13,592 | ₩13,873 | -1.05% | 875.9만 |
|---|
| 2026.05.06 | ₩13,846 | ₩14,475 | ₩13,578 | ₩14,221 | +2.71% | 858만 |
|---|
| 2026.05.05 | ₩14,757 | ₩14,770 | ₩13,498 | ₩13,967 | -5.35% | 1175.2만 |
|---|
| 2026.05.04 | ₩14,837 | ₩15,105 | ₩14,542 | ₩14,730 | -0.72% | 640.5만 |
|---|
| 2026.05.01 | ₩15,560 | ₩15,574 | ₩14,944 | ₩15,038 | -3.36% | 753.8만 |
|---|
| 2026.04.30 | ₩15,225 | ₩15,734 | ₩15,038 | ₩15,694 | +3.08% | 608.9만 |
|---|
| 2026.04.29 | ₩15,199 | ₩15,199 | ₩14,167 | ₩14,824 | -2.47% | 626.1만 |
|---|
| 2026.04.28 | ₩15,332 | ₩15,627 | ₩14,904 | ₩15,185 | -0.96% | 659.4만 |
|---|
| 2026.04.27 | ₩15,707 | ₩15,922 | ₩15,145 | ₩15,654 | -0.34% | 780.8만 |
|---|
| 2026.04.24 | ₩16,832 | ₩16,939 | ₩15,774 | ₩15,801 | -6.13% | 1252.5만 |
|---|
| 2026.04.23 | ₩17,796 | ₩17,942 | ₩16,337 | ₩16,792 | -5.64% | 1221.3만 |
|---|
| 2026.04.22 | ₩17,207 | ₩18,908 | ₩17,207 | ₩18,145 | +5.45% | 1600.7만 |
|---|
| 2026.04.21 | ₩17,033 | ₩18,312 | ₩16,712 | ₩16,832 | -1.18% | 1768.6만 |
|---|
| 2026.04.20 | ₩17,180 | ₩17,502 | ₩16,645 | ₩16,866 | -1.83% | 892만 |
|---|
| 2026.04.17 | ₩18,694 | ₩18,988 | ₩16,518 | ₩17,033 | -8.88% | 1361.5만 |
|---|
| 2026.04.16 | ₩17,756 | ₩18,519 | ₩17,174 | ₩18,359 | +3.39% | 1001.7만 |
|---|
| 2026.04.15 | ₩17,046 | ₩17,488 | ₩16,538 | ₩17,448 | +2.36% | 785.7만 |
|---|
| 2026.04.14 | ₩18,011 | ₩18,118 | ₩16,645 | ₩16,926 | -6.02% | 838.8만 |
|---|
| 2026.04.13 | ₩16,364 | ₩17,542 | ₩16,149 | ₩17,274 | +5.56% | 835.6만 |
|---|
| 2026.04.10 | ₩16,163 | ₩16,712 | ₩15,995 | ₩16,564 | +2.49% | 794.5만 |
|---|
| 2026.04.09 | ₩17,328 | ₩17,589 | ₩15,741 | ₩15,975 | -7.81% | 1127.7만 |
|---|
| 2026.04.08 | ₩17,716 | ₩18,265 | ₩16,846 | ₩17,462 | -1.44% | 1395.8만 |
|---|
| 2026.04.07 | ₩17,247 | ₩17,850 | ₩16,015 | ₩16,176 | -6.21% | 1313.1만 |
|---|
| 2026.04.06 | ₩17,328 | ₩18,580 | ₩17,087 | ₩17,488 | +0.93% | 1218.5만 |
|---|
| 2026.04.02 | ₩15,694 | ₩17,582 | ₩15,600 | ₩17,328 | +10.41% | 1509.6만 |
|---|
| 2026.04.01 | ₩17,649 | ₩17,977 | ₩16,082 | ₩16,270 | -7.81% | 1365만 |
|---|
| 2026.03.31 | ₩15,962 | ₩17,783 | ₩15,748 | ₩17,529 | +9.82% | 1435.8만 |
|---|
| 2026.03.30 | ₩17,716 | ₩17,743 | ₩14,971 | ₩15,520 | -12.40% | 1541.3만 |
|---|
| 2026.03.27 | ₩18,747 | ₩18,814 | ₩16,852 | ₩16,980 | -9.43% | 1151.8만 |
|---|
| 2026.03.26 | ₩20,863 | ₩20,875 | ₩18,590 | ₩18,747 | -10.14% | 1331.4만 |
|---|
| 2026.03.25 | ₩21,720 | ₩22,644 | ₩20,247 | ₩21,251 | -2.16% | 1891.7만 |
|---|
| 2026.03.24 | ₩20,046 | ₩22,604 | ₩19,832 | ₩21,532 | +7.41% | 2250.2만 |
|---|
| 2026.03.23 | ₩17,964 | ₩20,997 | ₩17,529 | ₩20,287 | +12.93% | 1936.5만 |
|---|
| 2026.03.20 | ₩20,193 | ₩20,260 | ₩17,381 | ₩17,743 | -12.14% | 1809.2만 |
|---|
| 2026.03.19 | ₩21,673 | ₩21,948 | ₩18,694 | ₩20,267 | -6.49% | 2698.8만 |
|---|
| 2026.03.18 | ₩22,771 | ₩24,760 | ₩22,001 | ₩22,764 | -0.03% | 3196.6만 |
|---|
| 2026.03.17 | ₩20,541 | ₩22,738 | ₩20,421 | ₩22,724 | +10.63% | 1465.3만 |
|---|
| 2026.03.16 | ₩21,425 | ₩22,055 | ₩20,421 | ₩20,809 | -2.88% | 1139.3만 |
|---|
| 2026.03.13 | ₩22,148 | ₩22,979 | ₩20,716 | ₩21,238 | -4.11% | 1768.2만 |
|---|
| 2026.03.12 | ₩22,014 | ₩22,805 | ₩20,970 | ₩21,640 | -1.70% | 2262.4만 |
|---|
| 2026.03.11 | ₩19,584 | ₩21,921 | ₩19,214 | ₩21,640 | +10.50% | 2227.1만 |
|---|
| 2026.03.10 | ₩18,747 | ₩20,983 | ₩18,064 | ₩19,644 | +4.79% | 2274.2만 |
|---|
| 2026.03.09 | ₩21,693 | ₩21,693 | ₩18,345 | ₩18,874 | -12.99% | 3280.7만 |
|---|
| 2026.03.06 | ₩19,564 | ₩25,148 | ₩19,564 | ₩20,568 | +5.13% | 5724.2만 |
|---|
| 2026.03.05 | ₩19,698 | ₩20,970 | ₩18,627 | ₩20,193 | +2.52% | 2051.7만 |
|---|
| 2026.03.04 | ₩20,220 | ₩21,157 | ₩18,024 | ₩19,725 | -2.45% | 2103.1만 |
|---|
| 2026.03.03 | ₩19,564 | ₩21,546 | ₩18,667 | ₩19,684 | +0.62% | 3704.9만 |
|---|
| 2026.03.02 | ₩16,993 | ₩20,555 | ₩16,866 | ₩18,305 | +7.72% | 3839.2만 |
|---|
| 2026.02.27 | ₩16,685 | ₩16,832 | ₩15,045 | ₩15,600 | -6.50% | 954.2만 |
|---|
| 2026.02.26 | ₩16,270 | ₩17,421 | ₩15,935 | ₩17,395 | +6.91% | 905.8만 |
|---|
| 2026.02.25 | ₩17,361 | ₩17,743 | ₩16,591 | ₩16,631 | -4.20% | 858.9만 |
|---|
| 2026.02.24 | ₩16,819 | ₩17,676 | ₩16,342 | ₩17,247 | +2.55% | 790.9만 |
|---|
| 2026.02.23 | ₩16,042 | ₩17,423 | ₩15,748 | ₩17,120 | +6.72% | 785만 |
|---|
| 2026.02.20 | ₩17,462 | ₩18,519 | ₩16,256 | ₩16,698 | -4.37% | 1469.2만 |
|---|
| 2026.02.19 | ₩16,149 | ₩18,064 | ₩15,962 | ₩17,180 | +6.38% | 1280.4만 |
|---|
| 2026.02.18 | ₩15,707 | ₩17,060 | ₩15,373 | ₩16,176 | +2.98% | 821.7만 |
|---|
| 2026.02.17 | ₩14,944 | ₩15,721 | ₩14,462 | ₩15,266 | +2.15% | 586.4만 |
|---|
| 2026.02.13 | ₩15,353 | ₩15,761 | ₩14,797 | ₩15,225 | -0.83% | 600.6만 |
|---|
| 2026.02.12 | ₩16,109 | ₩16,109 | ₩15,031 | ₩15,065 | -6.48% | 610.7만 |
|---|
| 2026.02.11 | ₩17,649 | ₩17,649 | ₩15,359 | ₩16,076 | -8.92% | 896.7만 |
|---|
| 2026.02.10 | ₩17,877 | ₩18,211 | ₩16,511 | ₩16,899 | -5.47% | 669.1만 |
|---|
| 2026.02.09 | ₩16,739 | ₩19,089 | ₩16,631 | ₩18,359 | +9.68% | 1038.3만 |
|---|
| 2026.02.06 | ₩16,297 | ₩17,160 | ₩15,024 | ₩16,913 | +3.78% | 1004.2만 |
|---|
| 2026.02.05 | ₩15,948 | ₩16,123 | ₩14,516 | ₩15,145 | -5.04% | 1108.6만 |
|---|
| 2026.02.04 | ₩19,403 | ₩19,403 | ₩15,640 | ₩16,913 | -12.84% | 1255.6만 |
|---|
| 2026.02.03 | ₩18,975 | ₩19,443 | ₩18,265 | ₩19,082 | +0.56% | 1244.5만 |
|---|
| 2026.02.02 | ₩18,037 | ₩18,894 | ₩17,113 | ₩18,252 | +1.19% | 908.6만 |
|---|
| 2026.01.30 | ₩19,778 | ₩20,875 | ₩17,408 | ₩18,078 | -8.60% | 1075.5만 |
|---|
| 2026.01.29 | ₩21,358 | ₩21,907 | ₩19,698 | ₩19,992 | -6.39% | 990만 |
|---|
| 2026.01.28 | ₩20,863 | ₩22,376 | ₩20,689 | ₩21,934 | +5.13% | 1819.4만 |
|---|
| 2026.01.27 | ₩19,015 | ₩21,131 | ₩18,740 | ₩20,983 | +10.35% | 1211.4만 |
|---|
| 2026.01.26 | ₩21,191 | ₩21,238 | ₩18,586 | ₩19,082 | -9.95% | 1270만 |
|---|
| 2026.01.23 | ₩22,898 | ₩23,528 | ₩20,930 | ₩21,506 | -6.08% | 1375만 |
|---|
| 2026.01.22 | ₩20,943 | ₩24,133 | ₩20,769 | ₩23,246 | +11.00% | 2363.5만 |
|---|
| 2026.01.21 | ₩19,818 | ₩22,289 | ₩18,613 | ₩20,903 | +5.47% | 2449만 |
|---|
| 2026.01.20 | ₩17,535 | ₩20,421 | ₩17,515 | ₩19,296 | +10.04% | 1946.8만 |
|---|
| 2026.01.16 | ₩19,082 | ₩19,537 | ₩18,104 | ₩18,305 | -4.07% | 1352.6만 |
|---|
| 2026.01.15 | ₩17,837 | ₩19,618 | ₩17,448 | ₩18,787 | +5.33% | 1544.5만 |
|---|
| 2026.01.14 | ₩17,020 | ₩18,319 | ₩15,962 | ₩18,292 | +7.47% | 1831.2만 |
|---|
| 2026.01.13 | ₩17,073 | ₩18,613 | ₩15,574 | ₩17,488 | +2.43% | 3403.1만 |
|---|
| 2026.01.12 | ₩15,815 | ₩16,819 | ₩15,306 | ₩15,989 | +1.10% | 1171.3만 |
|---|
| 2026.01.09 | ₩15,948 | ₩17,006 | ₩15,453 | ₩15,667 | -1.76% | 1517.4만 |
|---|
| 2026.01.08 | ₩15,038 | ₩17,030 | ₩14,904 | ₩15,841 | +5.34% | 2182.4만 |
|---|
| 2026.01.07 | ₩14,462 | ₩14,837 | ₩13,967 | ₩13,993 | -3.24% | 923.2만 |
|---|
| 2026.01.06 | ₩14,475 | ₩14,958 | ₩14,194 | ₩14,489 | +0.09% | 1219.8만 |
|---|
| 2026.01.05 | ₩12,802 | ₩14,596 | ₩12,545 | ₩14,596 | +14.02% | 1980.5만 |
|---|
| 2026.01.02 | ₩11,047 | ₩12,279 | ₩10,793 | ₩12,266 | +11.03% | 1153.4만 |
|---|
| 2025.12.31 | ₩10,378 | ₩11,034 | ₩10,257 | ₩10,619 | +2.32% | 878.1만 |
|---|
| 2025.12.30 | ₩10,445 | ₩10,659 | ₩10,299 | ₩10,431 | -0.13% | 474.9만 |
|---|
| 2025.12.29 | ₩10,867 | ₩11,456 | ₩10,405 | ₩10,458 | -3.76% | 605.6만 |
|---|
| 2025.12.26 | ₩11,945 | ₩11,945 | ₩10,954 | ₩11,114 | -6.95% | 648.4만 |
|---|
| 2025.12.24 | ₩12,333 | ₩12,520 | ₩11,891 | ₩12,172 | -1.30% | 485.7만 |
|---|
| 2025.12.23 | ₩11,985 | ₩12,922 | ₩11,851 | ₩12,293 | +2.57% | 1039.8만 |
|---|
| 2025.12.22 | ₩11,181 | ₩12,561 | ₩11,128 | ₩12,346 | +10.42% | 1230.3만 |
|---|
| 2025.12.19 | ₩9,722 | ₩11,074 | ₩9,708 | ₩10,780 | +10.88% | 1547.9만 |
|---|
| 2025.12.18 | ₩9,735 | ₩10,030 | ₩9,548 | ₩9,628 | -1.10% | 491.9만 |
|---|
| 2025.12.17 | ₩9,976 | ₩10,298 | ₩9,193 | ₩9,226 | -7.52% | 563.9만 |
|---|
| 2025.12.16 | ₩9,856 | ₩10,518 | ₩9,842 | ₩9,869 | +0.14% | 561.4만 |
|---|
| 2025.12.15 | ₩10,927 | ₩11,342 | ₩9,896 | ₩10,016 | -8.33% | 657.4만 |
|---|
| 2025.12.12 | ₩11,724 | ₩11,765 | ₩10,739 | ₩10,766 | -8.17% | 548.4만 |
|---|
| 2025.12.11 | ₩10,980 | ₩11,784 | ₩10,726 | ₩11,771 | +7.20% | 418.6만 |
|---|
| 2025.12.10 | ₩11,248 | ₩11,590 | ₩10,954 | ₩11,221 | -0.24% | 519.9만 |
|---|
| 2025.12.09 | ₩10,766 | ₩11,851 | ₩10,699 | ₩11,529 | +7.09% | 603.3만 |
|---|
| 2025.12.08 | ₩11,101 | ₩11,355 | ₩10,753 | ₩11,074 | -0.24% | 490.9만 |
|---|
| 2025.12.05 | ₩10,900 | ₩11,155 | ₩10,646 | ₩10,739 | -1.47% | 450만 |
|---|
| 2025.12.04 | ₩10,070 | ₩11,409 | ₩10,030 | ₩11,141 | +10.64% | 858.5만 |
|---|
| 2025.12.03 | ₩9,387 | ₩10,190 | ₩9,086 | ₩10,110 | +7.70% | 694.6만 |
|---|
| 2025.12.02 | ₩9,427 | ₩9,735 | ₩9,313 | ₩9,320 | -1.14% | 529.8만 |
|---|
| 2025.12.01 | ₩9,548 | ₩9,708 | ₩9,213 | ₩9,333 | -2.24% | 557.9만 |
|---|
| 2025.11.28 | ₩10,016 | ₩10,083 | ₩9,762 | ₩9,936 | -0.80% | 333.6만 |
|---|
| 2025.11.26 | ₩9,856 | ₩9,990 | ₩9,561 | ₩9,815 | -0.41% | 486.2만 |
|---|
| 2025.11.25 | ₩9,387 | ₩9,862 | ₩9,079 | ₩9,749 | +3.85% | 571.9만 |
|---|
| 2025.11.24 | ₩8,664 | ₩9,735 | ₩8,436 | ₩9,682 | +11.75% | 797.7만 |
|---|
| 2025.11.21 | ₩8,182 | ₩8,543 | ₩7,726 | ₩8,517 | +4.09% | 723.9만 |
|---|
| 2025.11.20 | ₩9,534 | ₩9,641 | ₩8,202 | ₩8,222 | -13.76% | 860만 |
|---|
| 2025.11.19 | ₩9,494 | ₩9,691 | ₩8,784 | ₩8,851 | -6.77% | 763.7만 |
|---|
| 2025.11.18 | ₩8,744 | ₩9,534 | ₩8,704 | ₩9,494 | +8.58% | 994.1만 |
|---|
| 2025.11.17 | ₩9,601 | ₩9,795 | ₩8,865 | ₩9,066 | -5.58% | 895.8만 |
|---|
| 2025.11.14 | ₩9,039 | ₩10,150 | ₩8,784 | ₩9,588 | +6.07% | 1825.4만 |
|---|
| 2025.11.13 | ₩11,248 | ₩11,436 | ₩10,284 | ₩10,364 | -7.86% | 1451.7만 |
|---|
| 2025.11.12 | ₩11,650 | ₩12,105 | ₩11,047 | ₩11,463 | -1.61% | 677.7만 |
|---|
| 2025.11.11 | ₩11,931 | ₩12,105 | ₩11,463 | ₩11,610 | -2.69% | 576.4만 |
|---|
| 2025.11.10 | ₩12,949 | ₩13,056 | ₩12,092 | ₩12,266 | -5.27% | 771.9만 |
|---|
| 2025.11.07 | ₩11,088 | ₩12,574 | ₩10,378 | ₩12,427 | +12.08% | 1966.1만 |
|---|
| 2025.11.06 | ₩12,494 | ₩12,520 | ₩11,469 | ₩11,543 | -7.61% | 915.6만 |
|---|
| 2025.11.05 | ₩12,869 | ₩13,043 | ₩12,279 | ₩12,587 | -2.19% | 682.2만 |
|---|
| 2025.11.04 | ₩13,110 | ₩13,833 | ₩12,641 | ₩12,694 | -3.17% | 822.2만 |
|---|
| 2025.11.03 | ₩14,891 | ₩15,011 | ₩13,592 | ₩13,739 | -7.73% | 882.4만 |
|---|
| 2025.10.31 | ₩14,328 | ₩15,386 | ₩14,087 | ₩15,065 | +5.14% | 790만 |
|---|
| 2025.10.30 | ₩14,770 | ₩15,627 | ₩14,087 | ₩14,141 | -4.26% | 1317.3만 |
|---|
| 2025.10.29 | ₩14,978 | ₩15,533 | ₩14,489 | ₩15,239 | +1.74% | 991.5만 |
|---|
| 2025.10.28 | ₩15,533 | ₩16,203 | ₩14,663 | ₩14,824 | -4.57% | 1082.8만 |
|---|
| 2025.10.27 | ₩16,069 | ₩16,564 | ₩15,346 | ₩15,359 | -4.42% | 1321.1만 |
|---|
| 2025.10.24 | ₩14,342 | ₩15,105 | ₩14,101 | ₩14,931 | +4.11% | 1261.5만 |
|---|
| 2025.10.23 | ₩13,645 | ₩14,020 | ₩13,444 | ₩13,578 | -0.49% | 784.2만 |
|---|
| 2025.10.22 | ₩14,248 | ₩14,516 | ₩12,748 | ₩13,377 | -6.11% | 1284.4만 |
|---|
| 2025.10.21 | ₩15,312 | ₩15,399 | ₩14,422 | ₩14,636 | -4.42% | 850.6만 |
|---|
| 2025.10.20 | ₩16,672 | ₩16,765 | ₩15,346 | ₩15,493 | -7.07% | 894만 |
|---|
| 2025.10.17 | ₩16,672 | ₩16,805 | ₩15,239 | ₩15,721 | -5.70% | 1107.8만 |
|---|
| 2025.10.16 | ₩19,979 | ₩19,979 | ₩17,046 | ₩17,221 | -13.81% | 1159.1만 |
|---|
| 2025.10.15 | ₩21,398 | ₩21,693 | ₩18,361 | ₩19,644 | -8.20% | 1167.2만 |
|---|
| 2025.10.14 | ₩19,979 | ₩20,997 | ₩19,002 | ₩20,434 | +2.28% | 1185.2만 |
|---|
| 2025.10.13 | ₩18,533 | ₩20,957 | ₩17,676 | ₩20,595 | +11.13% | 1560.6만 |
|---|
| 2025.10.10 | ₩19,350 | ₩19,612 | ₩17,423 | ₩17,569 | -9.20% | 1869.6만 |
|---|