시장 데이터를 불러오는 중
전체 종목
RedCloud Holdings plc - Ordinary Shares 과거 주가
RedCloud Holdings plc - Ordinary Shares · RCT · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
RedCloud Holdings plc - Ordinary Shares · RCT · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩166 | ₩180 | ₩162 | ₩172 | +3.23% | 29.6만 |
| 2026.10.08 | ₩176 | ₩181 | ₩169 | ₩172 | -2.29% | 48.8만 |
| 2026.10.07 | ₩184 | ₩184 | ₩170 | ₩177 | -3.65% | 79.4만 |
| 2026.10.06 | ₩226 | ₩226 | ₩158 | ₩172 | -24.26% | 450.3만 |
| 2026.10.05 | ₩260 | ₩261 | ₩244 | ₩245 | -5.67% | 29.8만 |
| 2026.10.02 | ₩261 | ₩261 | ₩252 | ₩259 | -1.03% | 18.9만 |
| 2026.10.01 | ₩268 | ₩268 | ₩245 | ₩261 | -2.50% | 48.1만 |
| 2026.09.30 | ₩255 | ₩263 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩260 |
| +2.11% |
| 136.1만 |
| 2026.09.29 | ₩251 | ₩253 | ₩244 | ₩249 | -0.53% | 17.6만 |
|---|
| 2026.09.28 | ₩256 | ₩267 | ₩247 | ₩251 | -2.09% | 23.5만 |
|---|
| 2026.09.25 | ₩259 | ₩265 | ₩245 | ₩264 | +2.07% | 40.1만 |
|---|
| 2026.09.24 | ₩253 | ₩256 | ₩240 | ₩252 | -0.53% | 21.1만 |
|---|
| 2026.09.23 | ₩257 | ₩267 | ₩241 | ₩260 | +1.04% | 20.7만 |
|---|
| 2026.09.22 | ₩259 | ₩268 | ₩228 | ₩255 | -1.55% | 183.8만 |
|---|
| 2026.09.21 | ₩264 | ₩273 | ₩255 | ₩264 | 0.00% | 29.7만 |
|---|
| 2026.09.18 | ₩280 | ₩280 | ₩259 | ₩272 | -2.87% | 42만 |
|---|
| 2026.09.17 | ₩268 | ₩275 | ₩264 | ₩271 | +1.00% | 30.1만 |
|---|
| 2026.09.16 | ₩272 | ₩272 | ₩245 | ₩261 | -3.94% | 35.2만 |
|---|
| 2026.09.15 | ₩268 | ₩275 | ₩260 | ₩269 | +0.50% | 11.3만 |
|---|
| 2026.09.14 | ₩265 | ₩279 | ₩263 | ₩272 | +2.53% | 18.5만 |
|---|
| 2026.09.11 | ₩275 | ₩279 | ₩259 | ₩267 | -2.93% | 24.1만 |
|---|
| 2026.09.10 | ₩272 | ₩276 | ₩261 | ₩273 | +0.49% | 26.1만 |
|---|
| 2026.09.09 | ₩277 | ₩279 | ₩260 | ₩277 | 0.00% | 37.7만 |
|---|
| 2026.09.08 | ₩277 | ₩279 | ₩263 | ₩273 | -1.45% | 23.5만 |
|---|
| 2026.09.04 | ₩275 | ₩277 | ₩261 | ₩277 | +0.98% | 33.7만 |
|---|
| 2026.09.03 | ₩284 | ₩292 | ₩257 | ₩263 | -7.55% | 99.8만 |
|---|
| 2026.09.02 | ₩287 | ₩304 | ₩281 | ₩296 | +3.27% | 601.2만 |
|---|
| 2026.09.01 | ₩296 | ₩296 | ₩271 | ₩292 | -1.36% | 12.1만 |
|---|
| 2026.08.31 | ₩303 | ₩303 | ₩271 | ₩284 | -6.19% | 18.2만 |
|---|
| 2026.08.28 | ₩280 | ₩308 | ₩277 | ₩289 | +3.35% | 104.2만 |
|---|
| 2026.08.27 | ₩268 | ₩284 | ₩259 | ₩268 | 0.00% | 74.3만 |
|---|
| 2026.08.26 | ₩273 | ₩273 | ₩261 | ₩269 | -1.47% | 19.7만 |
|---|
| 2026.08.25 | ₩264 | ₩281 | ₩264 | ₩271 | +2.54% | 38만 |
|---|
| 2026.08.24 | ₩269 | ₩279 | ₩255 | ₩260 | -3.48% | 26.4만 |
|---|
| 2026.08.21 | ₩263 | ₩281 | ₩261 | ₩261 | -0.51% | 23.3만 |
|---|
| 2026.08.20 | ₩271 | ₩281 | ₩255 | ₩271 | 0.00% | 46.3만 |
|---|
| 2026.08.19 | ₩276 | ₩283 | ₩269 | ₩269 | -2.43% | 71.8만 |
|---|
| 2026.08.18 | ₩292 | ₩292 | ₩268 | ₩269 | -7.80% | 60.6만 |
|---|
| 2026.08.17 | ₩308 | ₩375 | ₩269 | ₩293 | -4.78% | 396.7만 |
|---|
| 2026.08.14 | ₩288 | ₩306 | ₩287 | ₩292 | +1.40% | 20.2만 |
|---|
| 2026.08.13 | ₩295 | ₩297 | ₩281 | ₩288 | -2.27% | 37.7만 |
|---|
| 2026.08.12 | ₩289 | ₩306 | ₩281 | ₩292 | +0.93% | 38만 |
|---|
| 2026.08.11 | ₩283 | ₩308 | ₩283 | ₩306 | +8.06% | 36만 |
|---|
| 2026.08.10 | ₩295 | ₩308 | ₩283 | ₩291 | -1.36% | 56.4만 |
|---|
| 2026.08.07 | ₩280 | ₩280 | ₩269 | ₩280 | 0.00% | 38.5만 |
|---|
| 2026.08.06 | ₩265 | ₩284 | ₩264 | ₩276 | +4.04% | 161.9만 |
|---|
| 2026.08.05 | ₩289 | ₩291 | ₩261 | ₩265 | -8.33% | 49.7만 |
|---|
| 2026.08.04 | ₩291 | ₩291 | ₩275 | ₩277 | -4.61% | 43.3만 |
|---|
| 2026.08.03 | ₩271 | ₩289 | ₩256 | ₩280 | +3.47% | 45.1만 |
|---|
| 2026.07.31 | ₩255 | ₩259 | ₩244 | ₩253 | -0.53% | 30만 |
|---|
| 2026.07.30 | ₩259 | ₩263 | ₩248 | ₩255 | -1.55% | 35.7만 |
|---|
| 2026.07.29 | ₩245 | ₩260 | ₩245 | ₩255 | +3.83% | 20.2만 |
|---|
| 2026.07.28 | ₩256 | ₩256 | ₩229 | ₩245 | -4.19% | 61만 |
|---|
| 2026.07.27 | ₩280 | ₩280 | ₩257 | ₩261 | -6.70% | 77.1만 |
|---|
| 2026.07.24 | ₩287 | ₩291 | ₩271 | ₩287 | 0.00% | 44.3만 |
|---|
| 2026.07.23 | ₩293 | ₩299 | ₩275 | ₩283 | -3.65% | 58.6만 |
|---|
| 2026.07.22 | ₩295 | ₩306 | ₩281 | ₩292 | -0.91% | 110.5만 |
|---|
| 2026.07.21 | ₩315 | ₩322 | ₩296 | ₩322 | +2.13% | 79.8만 |
|---|
| 2026.07.20 | ₩328 | ₩334 | ₩315 | ₩320 | -2.45% | 72.8만 |
|---|
| 2026.07.17 | ₩327 | ₩335 | ₩322 | ₩323 | -1.23% | 43.8만 |
|---|
| 2026.07.16 | ₩320 | ₩348 | ₩320 | ₩332 | +3.77% | 56.6만 |
|---|
| 2026.07.15 | ₩342 | ₩352 | ₩326 | ₩336 | -1.57% | 87.5만 |
|---|
| 2026.07.14 | ₩322 | ₩352 | ₩322 | ₩348 | +8.33% | 207.7만 |
|---|
| 2026.07.13 | ₩389 | ₩389 | ₩293 | ₩332 | -14.48% | 3068.2만 |
|---|
| 2026.07.10 | ₩344 | ₩348 | ₩312 | ₩322 | -6.61% | 80.6만 |
|---|
| 2026.07.09 | ₩306 | ₩343 | ₩306 | ₩343 | +12.28% | 110.7만 |
|---|
| 2026.07.08 | ₩320 | ₩332 | ₩307 | ₩307 | -4.18% | 87만 |
|---|
| 2026.07.07 | ₩326 | ₩336 | ₩308 | ₩320 | -1.65% | 140.7만 |
|---|
| 2026.07.06 | ₩320 | ₩354 | ₩320 | ₩320 | 0.00% | 182.8만 |
|---|
| 2026.07.02 | ₩335 | ₩346 | ₩289 | ₩320 | -4.40% | 377.3만 |
|---|
| 2026.07.01 | ₩369 | ₩369 | ₩330 | ₩347 | -5.82% | 476.6만 |
|---|
| 2026.06.30 | ₩474 | ₩489 | ₩362 | ₩394 | -16.95% | 670.3만 |
|---|
| 2026.06.29 | ₩429 | ₩515 | ₩415 | ₩493 | +15.00% | 881만 |
|---|
| 2026.06.26 | ₩438 | ₩693 | ₩415 | ₩478 | +9.17% | 2.7억 |
|---|
| 2026.06.25 | ₩637 | ₩637 | ₩332 | ₩379 | -40.42% | 1758.1만 |
|---|
| 2026.06.24 | ₩1,072 | ₩1,076 | ₩646 | ₩679 | -36.62% | 1074.7만 |
|---|
| 2026.06.23 | ₩825 | ₩858 | ₩824 | ₩844 | +2.27% | 5.8만 |
|---|
| 2026.06.22 | ₩844 | ₩864 | ₩838 | ₩844 | 0.00% | 11.5만 |
|---|
| 2026.06.18 | ₩827 | ₩844 | ₩811 | ₩832 | +0.65% | 14.5만 |
|---|
| 2026.06.17 | ₩848 | ₩882 | ₩831 | ₩840 | -0.95% | 23.9만 |
|---|
| 2026.06.16 | ₩883 | ₩894 | ₩828 | ₩871 | -1.37% | 32.4만 |
|---|
| 2026.06.15 | ₩895 | ₩905 | ₩844 | ₩871 | -2.69% | 12.2만 |
|---|
| 2026.06.12 | ₩804 | ₩910 | ₩803 | ₩871 | +8.33% | 34.9만 |
|---|
| 2026.06.11 | ₩833 | ₩884 | ₩804 | ₩856 | +2.73% | 13.3만 |
|---|
| 2026.06.10 | ₩745 | ₩844 | ₩744 | ₩842 | +12.95% | 23.8만 |
|---|
| 2026.06.09 | ₩737 | ₩789 | ₩721 | ₩752 | +2.00% | 33.4만 |
|---|
| 2026.06.08 | ₩741 | ₩761 | ₩697 | ₩729 | -1.63% | 35.4만 |
|---|
| 2026.06.05 | ₩804 | ₩804 | ₩627 | ₩705 | -12.33% | 57.8만 |
|---|
| 2026.06.04 | ₩805 | ₩828 | ₩781 | ₩819 | +1.66% | 37.5만 |
|---|
| 2026.06.03 | ₩850 | ₩858 | ₩807 | ₩825 | -2.84% | 22.8만 |
|---|
| 2026.06.02 | ₩843 | ₩874 | ₩804 | ₩864 | +2.54% | 36.3만 |
|---|
| 2026.06.01 | ₩843 | ₩925 | ₩839 | ₩923 | +9.54% | 33.3만 |
|---|
| 2026.05.29 | ₩898 | ₩949 | ₩864 | ₩911 | +1.49% | 83.1만 |
|---|
| 2026.05.28 | ₩844 | ₩963 | ₩831 | ₩954 | +13.02% | 227.7만 |
|---|
| 2026.05.27 | ₩804 | ₩1,568 | ₩788 | ₩1,005 | +25.00% | 5629.6만 |
|---|
| 2026.05.26 | ₩825 | ₩847 | ₩804 | ₩809 | -1.95% | 9.7만 |
|---|
| 2026.05.22 | ₩809 | ₩868 | ₩788 | ₩825 | +1.99% | 28.3만 |
|---|
| 2026.05.21 | ₩836 | ₩836 | ₩780 | ₩797 | -4.65% | 11.6만 |
|---|
| 2026.05.20 | ₩833 | ₩870 | ₩809 | ₩827 | -0.80% | 18.8만 |
|---|
| 2026.05.19 | ₩791 | ₩856 | ₩764 | ₩804 | +1.69% | 12.1만 |
|---|
| 2026.05.18 | ₩791 | ₩831 | ₩738 | ₩793 | +0.34% | 23.9만 |
|---|
| 2026.05.15 | ₩808 | ₩808 | ₩791 | ₩795 | -1.66% | 41만 |
|---|
| 2026.05.14 | ₩871 | ₩871 | ₩804 | ₩808 | -7.23% | 71만 |
|---|
| 2026.05.13 | ₩890 | ₩1,032 | ₩871 | ₩872 | -1.96% | 70.4만 |
|---|
| 2026.05.12 | ₩898 | ₩898 | ₩823 | ₩891 | -0.75% | 26.1만 |
|---|
| 2026.05.11 | ₩898 | ₩925 | ₩892 | ₩911 | +1.49% | 23.6만 |
|---|
| 2026.05.08 | ₩925 | ₩930 | ₩887 | ₩892 | -3.48% | 21.9만 |
|---|
| 2026.05.07 | ₩922 | ₩931 | ₩910 | ₩929 | +0.73% | 28.4만 |
|---|
| 2026.05.06 | ₩913 | ₩951 | ₩898 | ₩925 | +1.32% | 30.3만 |
|---|
| 2026.05.05 | ₩923 | ₩923 | ₩891 | ₩923 | 0.00% | 25.3만 |
|---|
| 2026.05.04 | ₩951 | ₩958 | ₩898 | ₩913 | -4.08% | 18.3만 |
|---|
| 2026.05.01 | ₩951 | ₩978 | ₩925 | ₩945 | -0.70% | 32만 |
|---|
| 2026.04.30 | ₩925 | ₩965 | ₩888 | ₩931 | +0.72% | 23.5만 |
|---|
| 2026.04.29 | ₩950 | ₩950 | ₩884 | ₩925 | -2.68% | 28.2만 |
|---|
| 2026.04.28 | ₩913 | ₩938 | ₩871 | ₩880 | -3.52% | 25.1만 |
|---|
| 2026.04.27 | ₩992 | ₩992 | ₩925 | ₩931 | -6.08% | 24.7만 |
|---|
| 2026.04.24 | ₩938 | ₩992 | ₩931 | ₩992 | +5.71% | 47.9만 |
|---|
| 2026.04.23 | ₩945 | ₩976 | ₩938 | ₩976 | +3.26% | 45.2만 |
|---|
| 2026.04.22 | ₩965 | ₩994 | ₩931 | ₩994 | +3.06% | 41.4만 |
|---|
| 2026.04.21 | ₩937 | ₩978 | ₩911 | ₩976 | +4.15% | 52.8만 |
|---|
| 2026.04.20 | ₩992 | ₩1,018 | ₩911 | ₩965 | -2.70% | 96.4만 |
|---|
| 2026.04.17 | ₩909 | ₩1,005 | ₩909 | ₩963 | +6.05% | 132.4만 |
|---|
| 2026.04.16 | ₩839 | ₩951 | ₩817 | ₩942 | +12.30% | 184.6만 |
|---|
| 2026.04.15 | ₩958 | ₩976 | ₩817 | ₩891 | -6.99% | 330.9만 |
|---|
| 2026.04.14 | ₩1,092 | ₩1,179 | ₩945 | ₩946 | -13.37% | 992.6만 |
|---|
| 2026.04.13 | ₩1,682 | ₩1,863 | ₩1,206 | ₩1,353 | -19.52% | 1.6억 |
|---|
| 2026.04.10 | ₩844 | ₩866 | ₩753 | ₩764 | -9.52% | 14.4만 |
|---|
| 2026.04.09 | ₩907 | ₩910 | ₩832 | ₩844 | -6.94% | 9.8만 |
|---|
| 2026.04.08 | ₩951 | ₩1,034 | ₩895 | ₩895 | -5.92% | 12.4만 |
|---|
| 2026.04.07 | ₩978 | ₩1,014 | ₩876 | ₩907 | -7.26% | 6.3만 |
|---|
| 2026.04.06 | ₩919 | ₩950 | ₩905 | ₩925 | +0.58% | 8.8만 |
|---|
| 2026.04.02 | ₩938 | ₩992 | ₩854 | ₩905 | -3.57% | 16만 |
|---|
| 2026.04.01 | ₩938 | ₩1,059 | ₩938 | ₩963 | +2.71% | 6만 |
|---|
| 2026.03.31 | ₩1,068 | ₩1,112 | ₩911 | ₩951 | -10.92% | 9.1만 |
|---|
| 2026.03.30 | ₩1,005 | ₩1,005 | ₩886 | ₩910 | -9.47% | 12.9만 |
|---|
| 2026.03.27 | ₩1,128 | ₩1,202 | ₩1,026 | ₩1,045 | -7.36% | 3.8만 |
|---|
| 2026.03.26 | ₩965 | ₩1,219 | ₩965 | ₩1,151 | +19.31% | 14.1만 |
|---|
| 2026.03.25 | ₩996 | ₩1,000 | ₩938 | ₩950 | -4.58% | 3.5만 |
|---|
| 2026.03.24 | ₩1,018 | ₩1,018 | ₩951 | ₩961 | -5.66% | 2.8만 |
|---|
| 2026.03.23 | ₩965 | ₩1,026 | ₩895 | ₩1,025 | +6.25% | 7.3만 |
|---|
| 2026.03.20 | ₩1,055 | ₩1,059 | ₩931 | ₩938 | -11.05% | 8.7만 |
|---|
| 2026.03.19 | ₩1,081 | ₩1,092 | ₩980 | ₩1,026 | -5.08% | 10.3만 |
|---|
| 2026.03.18 | ₩1,179 | ₩1,179 | ₩1,006 | ₩1,103 | -6.48% | 6.3만 |
|---|
| 2026.03.17 | ₩1,183 | ₩1,231 | ₩1,112 | ₩1,152 | -2.60% | 4.5만 |
|---|
| 2026.03.16 | ₩1,167 | ₩1,222 | ₩1,166 | ₩1,193 | +2.18% | 4.5만 |
|---|
| 2026.03.13 | ₩1,225 | ₩1,249 | ₩1,160 | ₩1,177 | -3.94% | 2.5만 |
|---|
| 2026.03.12 | ₩1,166 | ₩1,206 | ₩1,166 | ₩1,186 | +1.72% | 1.9만 |
|---|
| 2026.03.11 | ₩1,197 | ₩1,229 | ₩1,160 | ₩1,185 | -1.01% | 2.6만 |
|---|
| 2026.03.10 | ₩1,185 | ₩1,244 | ₩1,152 | ₩1,160 | -2.04% | 11.3만 |
|---|
| 2026.03.09 | ₩1,206 | ₩1,219 | ₩1,166 | ₩1,219 | +1.11% | 5.6만 |
|---|
| 2026.03.06 | ₩1,260 | ₩1,260 | ₩1,190 | ₩1,226 | -2.66% | 2만 |
|---|
| 2026.03.05 | ₩1,179 | ₩1,233 | ₩1,175 | ₩1,215 | +3.07% | 5.4만 |
|---|
| 2026.03.04 | ₩1,246 | ₩1,300 | ₩1,221 | ₩1,233 | -1.08% | 4.5만 |
|---|
| 2026.03.03 | ₩1,353 | ₩1,353 | ₩1,210 | ₩1,233 | -8.91% | 5.2만 |
|---|
| 2026.03.02 | ₩1,353 | ₩1,446 | ₩1,340 | ₩1,340 | -0.99% | 6.2만 |
|---|
| 2026.02.27 | ₩1,514 | ₩1,514 | ₩1,340 | ₩1,380 | -8.85% | 8만 |
|---|
| 2026.02.26 | ₩1,568 | ₩1,608 | ₩1,487 | ₩1,541 | -1.71% | 5.1만 |
|---|
| 2026.02.25 | ₩1,635 | ₩1,655 | ₩1,474 | ₩1,541 | -5.74% | 7.2만 |
|---|
| 2026.02.24 | ₩1,447 | ₩1,702 | ₩1,447 | ₩1,662 | +14.81% | 14.8만 |
|---|
| 2026.02.23 | ₩1,233 | ₩1,581 | ₩1,209 | ₩1,514 | +22.83% | 35.7만 |
|---|
| 2026.02.20 | ₩1,179 | ₩1,320 | ₩1,112 | ₩1,270 | +7.73% | 350.9만 |
|---|
| 2026.02.19 | ₩1,286 | ₩1,337 | ₩1,233 | ₩1,233 | -4.17% | 3.2만 |
|---|
| 2026.02.18 | ₩1,246 | ₩1,340 | ₩1,241 | ₩1,300 | +4.30% | 4.9만 |
|---|
| 2026.02.17 | ₩1,258 | ₩1,313 | ₩1,187 | ₩1,187 | -5.64% | 2.3만 |
|---|
| 2026.02.13 | ₩1,316 | ₩1,340 | ₩1,179 | ₩1,270 | -3.46% | 5.8만 |
|---|
| 2026.02.12 | ₩1,273 | ₩1,340 | ₩1,206 | ₩1,223 | -3.89% | 6.5만 |
|---|
| 2026.02.11 | ₩1,353 | ₩1,367 | ₩1,209 | ₩1,233 | -8.91% | 3.6만 |
|---|
| 2026.02.10 | ₩1,353 | ₩1,420 | ₩1,340 | ₩1,340 | -0.99% | 3.5만 |
|---|
| 2026.02.09 | ₩1,407 | ₩1,434 | ₩1,344 | ₩1,353 | -3.81% | 8.4만 |
|---|
| 2026.02.06 | ₩1,225 | ₩1,407 | ₩1,182 | ₩1,307 | +6.67% | 13.5만 |
|---|
| 2026.02.05 | ₩1,245 | ₩1,286 | ₩1,152 | ₩1,182 | -5.06% | 12.9만 |
|---|
| 2026.02.04 | ₩1,312 | ₩1,333 | ₩1,112 | ₩1,159 | -11.64% | 18.1만 |
|---|
| 2026.02.03 | ₩1,461 | ₩1,461 | ₩1,179 | ₩1,297 | -11.19% | 31.3만 |
|---|
| 2026.02.02 | ₩1,514 | ₩1,581 | ₩1,394 | ₩1,420 | -6.19% | 15.5만 |
|---|
| 2026.01.30 | ₩1,568 | ₩1,595 | ₩1,414 | ₩1,474 | -5.98% | 21.6만 |
|---|
| 2026.01.29 | ₩1,675 | ₩1,702 | ₩1,528 | ₩1,595 | -4.80% | 13.4만 |
|---|
| 2026.01.28 | ₩1,675 | ₩1,702 | ₩1,595 | ₩1,675 | 0.00% | 15.4만 |
|---|
| 2026.01.27 | ₩1,729 | ₩1,742 | ₩1,655 | ₩1,675 | -3.10% | 9.7만 |
|---|
| 2026.01.26 | ₩1,836 | ₩1,895 | ₩1,662 | ₩1,715 | -6.57% | 17.9만 |
|---|
| 2026.01.23 | ₩1,755 | ₩1,983 | ₩1,702 | ₩1,809 | +3.05% | 16.4만 |
|---|
| 2026.01.22 | ₩1,863 | ₩1,916 | ₩1,742 | ₩1,809 | -2.88% | 24.3만 |
|---|
| 2026.01.21 | ₩1,943 | ₩2,088 | ₩1,816 | ₩1,849 | -4.83% | 10.8만 |
|---|
| 2026.01.20 | ₩1,970 | ₩2,117 | ₩1,916 | ₩1,943 | -1.36% | 19.9만 |
|---|
| 2026.01.16 | ₩2,104 | ₩2,211 | ₩2,050 | ₩2,104 | 0.00% | 19.6만 |
|---|
| 2026.01.15 | ₩2,090 | ₩2,251 | ₩1,997 | ₩2,064 | -1.28% | 32.1만 |
|---|
| 2026.01.14 | ₩1,943 | ₩2,064 | ₩1,876 | ₩1,997 | +2.76% | 98.4만 |
|---|
| 2026.01.13 | ₩1,943 | ₩1,964 | ₩1,782 | ₩1,829 | -5.86% | 15.9만 |
|---|
| 2026.01.12 | ₩1,849 | ₩1,983 | ₩1,770 | ₩1,983 | +7.25% | 16.4만 |
|---|
| 2026.01.09 | ₩1,930 | ₩1,943 | ₩1,769 | ₩1,769 | -8.33% | 8.8만 |
|---|
| 2026.01.08 | ₩1,796 | ₩1,956 | ₩1,755 | ₩1,889 | +5.22% | 10.2만 |
|---|
| 2026.01.07 | ₩1,822 | ₩1,876 | ₩1,742 | ₩1,796 | -1.47% | 16만 |
|---|
| 2026.01.06 | ₩1,903 | ₩1,956 | ₩1,809 | ₩1,822 | -4.23% | 6.8만 |
|---|
| 2026.01.05 | ₩1,943 | ₩1,956 | ₩1,802 | ₩1,809 | -6.90% | 13.6만 |
|---|
| 2026.01.02 | ₩1,956 | ₩2,010 | ₩1,876 | ₩1,916 | -2.05% | 7.2만 |
|---|
| 2025.12.31 | ₩1,983 | ₩2,104 | ₩1,930 | ₩1,997 | +0.68% | 4.3만 |
|---|
| 2025.12.30 | ₩2,090 | ₩2,090 | ₩1,876 | ₩2,010 | -3.85% | 6.7만 |
|---|
| 2025.12.29 | ₩1,916 | ₩2,131 | ₩1,889 | ₩2,117 | +10.49% | 11.3만 |
|---|
| 2025.12.26 | ₩1,876 | ₩1,943 | ₩1,873 | ₩1,930 | +2.86% | 4.4만 |
|---|
| 2025.12.24 | ₩1,916 | ₩1,916 | ₩1,849 | ₩1,916 | 0.00% | 1.3만 |
|---|
| 2025.12.23 | ₩1,863 | ₩1,943 | ₩1,828 | ₩1,930 | +3.60% | 6.8만 |
|---|
| 2025.12.22 | ₩1,836 | ₩1,983 | ₩1,836 | ₩1,903 | +3.65% | 12.4만 |
|---|
| 2025.12.19 | ₩1,822 | ₩1,943 | ₩1,822 | ₩1,849 | +1.47% | 6.7만 |
|---|
| 2025.12.18 | ₩1,809 | ₩1,876 | ₩1,809 | ₩1,822 | +0.74% | 5.3만 |
|---|
| 2025.12.17 | ₩1,836 | ₩1,970 | ₩1,769 | ₩1,809 | -1.46% | 26.9만 |
|---|
| 2025.12.16 | ₩1,983 | ₩2,030 | ₩1,742 | ₩1,796 | -9.46% | 24만 |
|---|
| 2025.12.15 | ₩2,278 | ₩2,278 | ₩1,997 | ₩2,064 | -9.41% | 17.7만 |
|---|
| 2025.12.12 | ₩2,184 | ₩2,278 | ₩2,157 | ₩2,265 | +3.68% | 5.8만 |
|---|
| 2025.12.11 | ₩2,117 | ₩2,305 | ₩2,117 | ₩2,265 | +6.96% | 24.3만 |
|---|
| 2025.12.10 | ₩2,157 | ₩2,211 | ₩2,090 | ₩2,090 | -3.11% | 6.5만 |
|---|
| 2025.12.09 | ₩2,198 | ₩2,198 | ₩2,144 | ₩2,157 | -1.83% | 5.2만 |
|---|
| 2025.12.08 | ₩2,144 | ₩2,211 | ₩2,111 | ₩2,171 | +1.25% | 6.8만 |
|---|
| 2025.12.05 | ₩2,224 | ₩2,265 | ₩2,144 | ₩2,144 | -3.61% | 13.9만 |
|---|
| 2025.12.04 | ₩2,211 | ₩2,278 | ₩2,094 | ₩2,224 | +0.61% | 11만 |
|---|
| 2025.12.03 | ₩2,037 | ₩2,104 | ₩1,997 | ₩2,064 | +1.32% | 6.4만 |
|---|
| 2025.12.02 | ₩2,211 | ₩2,265 | ₩2,010 | ₩2,037 | -7.88% | 21.4만 |
|---|
| 2025.12.01 | ₩2,278 | ₩2,345 | ₩2,171 | ₩2,238 | -1.76% | 8.8만 |
|---|
| 2025.11.28 | ₩2,305 | ₩2,372 | ₩2,278 | ₩2,278 | -1.16% | 9.4만 |
|---|
| 2025.11.26 | ₩2,224 | ₩2,278 | ₩2,218 | ₩2,278 | +2.41% | 8.9만 |
|---|
| 2025.11.25 | ₩2,291 | ₩2,291 | ₩2,157 | ₩2,265 | -1.17% | 19만 |
|---|
| 2025.11.24 | ₩2,278 | ₩2,358 | ₩2,211 | ₩2,305 | +1.18% | 9.2만 |
|---|
| 2025.11.21 | ₩2,305 | ₩2,328 | ₩2,184 | ₩2,278 | -1.16% | 14.7만 |
|---|
| 2025.11.20 | ₩2,372 | ₩2,502 | ₩2,243 | ₩2,251 | -5.08% | 12만 |
|---|
| 2025.11.19 | ₩2,291 | ₩2,412 | ₩2,239 | ₩2,305 | +0.58% | 6.2만 |
|---|
| 2025.11.18 | ₩2,251 | ₩2,333 | ₩2,238 | ₩2,291 | +1.79% | 5.8만 |
|---|
| 2025.11.17 | ₩2,399 | ₩2,510 | ₩2,144 | ₩2,291 | -4.47% | 11.3만 |
|---|
| 2025.11.14 | ₩2,184 | ₩2,546 | ₩2,105 | ₩2,399 | +9.82% | 22.7만 |
|---|
| 2025.11.13 | ₩2,412 | ₩2,452 | ₩2,211 | ₩2,224 | -7.78% | 31.7만 |
|---|
| 2025.11.12 | ₩2,533 | ₩2,613 | ₩2,439 | ₩2,492 | -1.59% | 9.2만 |
|---|
| 2025.11.11 | ₩2,814 | ₩2,845 | ₩2,358 | ₩2,533 | -10.00% | 47.3만 |
|---|
| 2025.11.10 | ₩2,814 | ₩3,136 | ₩2,787 | ₩2,841 | +0.95% | 67.7만 |
|---|
| 2025.11.07 | ₩2,640 | ₩3,082 | ₩2,640 | ₩2,814 | +6.60% | 96만 |
|---|
| 2025.11.06 | ₩2,640 | ₩2,760 | ₩2,412 | ₩2,747 | +4.06% | 542만 |
|---|
| 2025.11.05 | ₩2,613 | ₩2,640 | ₩2,559 | ₩2,613 | 0.00% | 12.1만 |
|---|
| 2025.11.04 | ₩2,600 | ₩2,707 | ₩2,546 | ₩2,613 | +0.52% | 28만 |
|---|
| 2025.11.03 | ₩2,600 | ₩2,667 | ₩2,360 | ₩2,640 | +1.55% | 34.5만 |
|---|
| 2025.10.31 | ₩2,385 | ₩2,814 | ₩2,348 | ₩2,546 | +6.74% | 103.9만 |
|---|
| 2025.10.30 | ₩2,412 | ₩2,626 | ₩2,224 | ₩2,439 | +1.11% | 25만 |
|---|
| 2025.10.29 | ₩2,171 | ₩2,452 | ₩2,144 | ₩2,412 | +11.11% | 94.5만 |
|---|
| 2025.10.28 | ₩2,211 | ₩2,305 | ₩2,117 | ₩2,144 | -3.03% | 19.9만 |
|---|
| 2025.10.27 | ₩2,305 | ₩2,332 | ₩2,184 | ₩2,265 | -1.74% | 21.4만 |
|---|
| 2025.10.24 | ₩2,332 | ₩2,338 | ₩2,224 | ₩2,265 | -2.87% | 17.8만 |
|---|
| 2025.10.23 | ₩2,050 | ₩2,332 | ₩2,050 | ₩2,291 | +11.76% | 34.3만 |
|---|
| 2025.10.22 | ₩2,117 | ₩2,198 | ₩2,050 | ₩2,090 | -1.27% | 18.9만 |
|---|
| 2025.10.21 | ₩2,278 | ₩2,305 | ₩2,171 | ₩2,171 | -4.71% | 14.2만 |
|---|
| 2025.10.20 | ₩2,050 | ₩2,332 | ₩1,983 | ₩2,278 | +11.11% | 47.4만 |
|---|
| 2025.10.17 | ₩2,117 | ₩2,144 | ₩1,970 | ₩2,010 | -5.06% | 34.3만 |
|---|
| 2025.10.16 | ₩2,305 | ₩2,399 | ₩2,057 | ₩2,077 | -9.88% | 80.9만 |
|---|
| 2025.10.15 | ₩2,291 | ₩2,385 | ₩2,224 | ₩2,278 | -0.58% | 40.9만 |
|---|
| 2025.10.14 | ₩2,278 | ₩2,332 | ₩2,224 | ₩2,265 | -0.59% | 37만 |
|---|
| 2025.10.13 | ₩2,452 | ₩2,452 | ₩2,291 | ₩2,345 | -4.37% | 44.1만 |
|---|
| 2025.10.10 | ₩2,546 | ₩2,546 | ₩2,211 | ₩2,265 | -11.05% | 115.2만 |
|---|