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 | ₩179 | ₩162 | ₩171 | +3.23% | 29.6만 |
| 2026.10.08 | ₩175 | ₩181 | ₩169 | ₩171 | -2.29% | 48.8만 |
| 2026.10.07 | ₩183 | ₩183 | ₩170 | ₩177 | -3.65% | 79.4만 |
| 2026.10.06 | ₩226 | ₩226 | ₩158 | ₩171 | -24.26% | 450.3만 |
| 2026.10.05 | ₩259 | ₩261 | ₩243 | ₩245 | -5.67% | 29.8만 |
| 2026.10.02 | ₩261 | ₩261 | ₩251 | ₩258 | -1.03% | 18.9만 |
| 2026.10.01 | ₩267 | ₩267 | ₩245 | ₩261 | -2.50% | 48.1만 |
| 2026.09.30 | ₩254 | ₩262 | ₩245 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩259 |
| +2.11% |
| 136.1만 |
| 2026.09.29 | ₩250 | ₩253 | ₩243 | ₩249 | -0.53% | 17.6만 |
|---|
| 2026.09.28 | ₩255 | ₩266 | ₩246 | ₩250 | -2.09% | 23.5만 |
|---|
| 2026.09.25 | ₩258 | ₩265 | ₩245 | ₩263 | +2.07% | 40.1만 |
|---|
| 2026.09.24 | ₩253 | ₩255 | ₩239 | ₩251 | -0.53% | 21.1만 |
|---|
| 2026.09.23 | ₩257 | ₩266 | ₩241 | ₩259 | +1.04% | 20.7만 |
|---|
| 2026.09.22 | ₩258 | ₩267 | ₩227 | ₩254 | -1.55% | 183.8만 |
|---|
| 2026.09.21 | ₩263 | ₩273 | ₩254 | ₩263 | 0.00% | 29.7만 |
|---|
| 2026.09.18 | ₩280 | ₩280 | ₩258 | ₩271 | -2.87% | 42만 |
|---|
| 2026.09.17 | ₩267 | ₩274 | ₩263 | ₩270 | +1.00% | 30.1만 |
|---|
| 2026.09.16 | ₩271 | ₩271 | ₩245 | ₩261 | -3.94% | 35.2만 |
|---|
| 2026.09.15 | ₩267 | ₩274 | ₩259 | ₩269 | +0.50% | 11.3만 |
|---|
| 2026.09.14 | ₩265 | ₩278 | ₩262 | ₩271 | +2.53% | 18.5만 |
|---|
| 2026.09.11 | ₩274 | ₩278 | ₩258 | ₩266 | -2.93% | 24.1만 |
|---|
| 2026.09.10 | ₩271 | ₩276 | ₩261 | ₩273 | +0.49% | 26.1만 |
|---|
| 2026.09.09 | ₩277 | ₩278 | ₩259 | ₩277 | 0.00% | 37.7만 |
|---|
| 2026.09.08 | ₩277 | ₩278 | ₩262 | ₩273 | -1.45% | 23.5만 |
|---|
| 2026.09.04 | ₩274 | ₩277 | ₩261 | ₩277 | +0.98% | 33.7만 |
|---|
| 2026.09.03 | ₩284 | ₩292 | ₩257 | ₩262 | -7.55% | 99.8만 |
|---|
| 2026.09.02 | ₩286 | ₩304 | ₩281 | ₩296 | +3.27% | 601.2만 |
|---|
| 2026.09.01 | ₩296 | ₩296 | ₩270 | ₩292 | -1.36% | 12.1만 |
|---|
| 2026.08.31 | ₩302 | ₩302 | ₩270 | ₩284 | -6.19% | 18.2만 |
|---|
| 2026.08.28 | ₩280 | ₩308 | ₩277 | ₩289 | +3.35% | 104.2만 |
|---|
| 2026.08.27 | ₩267 | ₩284 | ₩258 | ₩267 | 0.00% | 74.3만 |
|---|
| 2026.08.26 | ₩273 | ₩273 | ₩261 | ₩269 | -1.47% | 19.7만 |
|---|
| 2026.08.25 | ₩263 | ₩281 | ₩263 | ₩270 | +2.54% | 38만 |
|---|
| 2026.08.24 | ₩269 | ₩278 | ₩254 | ₩259 | -3.48% | 26.4만 |
|---|
| 2026.08.21 | ₩262 | ₩281 | ₩261 | ₩261 | -0.51% | 23.3만 |
|---|
| 2026.08.20 | ₩270 | ₩281 | ₩254 | ₩270 | 0.00% | 46.3만 |
|---|
| 2026.08.19 | ₩276 | ₩282 | ₩269 | ₩269 | -2.43% | 71.8만 |
|---|
| 2026.08.18 | ₩292 | ₩292 | ₩267 | ₩269 | -7.80% | 60.6만 |
|---|
| 2026.08.17 | ₩308 | ₩374 | ₩269 | ₩293 | -4.78% | 396.7만 |
|---|
| 2026.08.14 | ₩288 | ₩305 | ₩286 | ₩292 | +1.40% | 20.2만 |
|---|
| 2026.08.13 | ₩294 | ₩297 | ₩281 | ₩288 | -2.27% | 37.7만 |
|---|
| 2026.08.12 | ₩289 | ₩305 | ₩281 | ₩292 | +0.93% | 38만 |
|---|
| 2026.08.11 | ₩282 | ₩308 | ₩282 | ₩305 | +8.06% | 36만 |
|---|
| 2026.08.10 | ₩294 | ₩308 | ₩282 | ₩290 | -1.36% | 56.4만 |
|---|
| 2026.08.07 | ₩280 | ₩280 | ₩269 | ₩280 | 0.00% | 38.5만 |
|---|
| 2026.08.06 | ₩265 | ₩284 | ₩263 | ₩276 | +4.04% | 161.9만 |
|---|
| 2026.08.05 | ₩289 | ₩290 | ₩261 | ₩265 | -8.33% | 49.7만 |
|---|
| 2026.08.04 | ₩290 | ₩290 | ₩274 | ₩277 | -4.61% | 43.3만 |
|---|
| 2026.08.03 | ₩270 | ₩289 | ₩255 | ₩280 | +3.47% | 45.1만 |
|---|
| 2026.07.31 | ₩254 | ₩258 | ₩243 | ₩253 | -0.53% | 30만 |
|---|
| 2026.07.30 | ₩258 | ₩262 | ₩247 | ₩254 | -1.55% | 35.7만 |
|---|
| 2026.07.29 | ₩245 | ₩259 | ₩245 | ₩254 | +3.83% | 20.2만 |
|---|
| 2026.07.28 | ₩255 | ₩255 | ₩229 | ₩245 | -4.19% | 61만 |
|---|
| 2026.07.27 | ₩280 | ₩280 | ₩257 | ₩261 | -6.70% | 77.1만 |
|---|
| 2026.07.24 | ₩286 | ₩290 | ₩270 | ₩286 | 0.00% | 44.3만 |
|---|
| 2026.07.23 | ₩293 | ₩298 | ₩274 | ₩282 | -3.65% | 58.6만 |
|---|
| 2026.07.22 | ₩294 | ₩305 | ₩281 | ₩292 | -0.91% | 110.5만 |
|---|
| 2026.07.21 | ₩314 | ₩321 | ₩296 | ₩321 | +2.13% | 79.8만 |
|---|
| 2026.07.20 | ₩328 | ₩333 | ₩314 | ₩320 | -2.45% | 72.8만 |
|---|
| 2026.07.17 | ₩326 | ₩334 | ₩321 | ₩322 | -1.23% | 43.8만 |
|---|
| 2026.07.16 | ₩320 | ₩348 | ₩320 | ₩332 | +3.77% | 56.6만 |
|---|
| 2026.07.15 | ₩341 | ₩352 | ₩325 | ₩336 | -1.57% | 87.5만 |
|---|
| 2026.07.14 | ₩321 | ₩352 | ₩321 | ₩348 | +8.33% | 207.7만 |
|---|
| 2026.07.13 | ₩388 | ₩388 | ₩293 | ₩332 | -14.48% | 3068.2만 |
|---|
| 2026.07.10 | ₩344 | ₩348 | ₩312 | ₩321 | -6.61% | 80.6만 |
|---|
| 2026.07.09 | ₩305 | ₩342 | ₩305 | ₩342 | +12.28% | 110.7만 |
|---|
| 2026.07.08 | ₩320 | ₩332 | ₩306 | ₩306 | -4.18% | 87만 |
|---|
| 2026.07.07 | ₩325 | ₩336 | ₩308 | ₩320 | -1.65% | 140.7만 |
|---|
| 2026.07.06 | ₩320 | ₩353 | ₩320 | ₩320 | 0.00% | 182.8만 |
|---|
| 2026.07.02 | ₩334 | ₩345 | ₩289 | ₩320 | -4.40% | 377.3만 |
|---|
| 2026.07.01 | ₩368 | ₩368 | ₩329 | ₩346 | -5.82% | 476.6만 |
|---|
| 2026.06.30 | ₩473 | ₩488 | ₩361 | ₩393 | -16.95% | 670.3만 |
|---|
| 2026.06.29 | ₩428 | ₩514 | ₩415 | ₩492 | +15.00% | 881만 |
|---|
| 2026.06.26 | ₩437 | ₩691 | ₩415 | ₩477 | +9.17% | 2.7억 |
|---|
| 2026.06.25 | ₩635 | ₩635 | ₩332 | ₩378 | -40.42% | 1758.1만 |
|---|
| 2026.06.24 | ₩1,070 | ₩1,074 | ₩645 | ₩678 | -36.62% | 1074.7만 |
|---|
| 2026.06.23 | ₩824 | ₩856 | ₩822 | ₩843 | +2.27% | 5.8만 |
|---|
| 2026.06.22 | ₩843 | ₩863 | ₩836 | ₩843 | 0.00% | 11.5만 |
|---|
| 2026.06.18 | ₩825 | ₩843 | ₩809 | ₩831 | +0.65% | 14.5만 |
|---|
| 2026.06.17 | ₩847 | ₩880 | ₩829 | ₩839 | -0.95% | 23.9만 |
|---|
| 2026.06.16 | ₩881 | ₩892 | ₩827 | ₩869 | -1.37% | 32.4만 |
|---|
| 2026.06.15 | ₩893 | ₩903 | ₩843 | ₩869 | -2.69% | 12.2만 |
|---|
| 2026.06.12 | ₩802 | ₩908 | ₩801 | ₩869 | +8.33% | 34.9만 |
|---|
| 2026.06.11 | ₩832 | ₩883 | ₩802 | ₩855 | +2.73% | 13.3만 |
|---|
| 2026.06.10 | ₩744 | ₩843 | ₩742 | ₩840 | +12.95% | 23.8만 |
|---|
| 2026.06.09 | ₩736 | ₩788 | ₩720 | ₩750 | +2.00% | 33.4만 |
|---|
| 2026.06.08 | ₩740 | ₩760 | ₩695 | ₩728 | -1.63% | 35.4만 |
|---|
| 2026.06.05 | ₩802 | ₩802 | ₩626 | ₩703 | -12.33% | 57.8만 |
|---|
| 2026.06.04 | ₩804 | ₩827 | ₩780 | ₩817 | +1.66% | 37.5만 |
|---|
| 2026.06.03 | ₩848 | ₩856 | ₩805 | ₩824 | -2.84% | 22.8만 |
|---|
| 2026.06.02 | ₩841 | ₩872 | ₩802 | ₩863 | +2.54% | 36.3만 |
|---|
| 2026.06.01 | ₩841 | ₩923 | ₩837 | ₩921 | +9.54% | 33.3만 |
|---|
| 2026.05.29 | ₩896 | ₩947 | ₩863 | ₩909 | +1.49% | 83.1만 |
|---|
| 2026.05.28 | ₩843 | ₩962 | ₩829 | ₩952 | +13.02% | 227.7만 |
|---|
| 2026.05.27 | ₩802 | ₩1,565 | ₩786 | ₩1,003 | +25.00% | 5629.6만 |
|---|
| 2026.05.26 | ₩824 | ₩845 | ₩802 | ₩808 | -1.95% | 9.7만 |
|---|
| 2026.05.22 | ₩808 | ₩867 | ₩786 | ₩824 | +1.99% | 28.3만 |
|---|
| 2026.05.21 | ₩835 | ₩835 | ₩778 | ₩796 | -4.65% | 11.6만 |
|---|
| 2026.05.20 | ₩832 | ₩868 | ₩808 | ₩825 | -0.80% | 18.8만 |
|---|
| 2026.05.19 | ₩789 | ₩855 | ₩762 | ₩802 | +1.69% | 12.1만 |
|---|
| 2026.05.18 | ₩789 | ₩829 | ₩737 | ₩792 | +0.34% | 23.9만 |
|---|
| 2026.05.15 | ₩806 | ₩806 | ₩789 | ₩793 | -1.66% | 41만 |
|---|
| 2026.05.14 | ₩869 | ₩869 | ₩802 | ₩806 | -7.23% | 71만 |
|---|
| 2026.05.13 | ₩888 | ₩1,030 | ₩869 | ₩871 | -1.96% | 70.4만 |
|---|
| 2026.05.12 | ₩896 | ₩896 | ₩821 | ₩889 | -0.75% | 26.1만 |
|---|
| 2026.05.11 | ₩896 | ₩923 | ₩891 | ₩909 | +1.49% | 23.6만 |
|---|
| 2026.05.08 | ₩923 | ₩928 | ₩885 | ₩891 | -3.48% | 21.9만 |
|---|
| 2026.05.07 | ₩920 | ₩929 | ₩908 | ₩927 | +0.73% | 28.4만 |
|---|
| 2026.05.06 | ₩911 | ₩950 | ₩896 | ₩923 | +1.32% | 30.3만 |
|---|
| 2026.05.05 | ₩921 | ₩921 | ₩889 | ₩921 | 0.00% | 25.3만 |
|---|
| 2026.05.04 | ₩950 | ₩956 | ₩896 | ₩911 | -4.08% | 18.3만 |
|---|
| 2026.05.01 | ₩950 | ₩976 | ₩923 | ₩943 | -0.70% | 32만 |
|---|
| 2026.04.30 | ₩923 | ₩963 | ₩887 | ₩929 | +0.72% | 23.5만 |
|---|
| 2026.04.29 | ₩948 | ₩948 | ₩883 | ₩923 | -2.68% | 28.2만 |
|---|
| 2026.04.28 | ₩911 | ₩936 | ₩869 | ₩879 | -3.52% | 25.1만 |
|---|
| 2026.04.27 | ₩990 | ₩990 | ₩923 | ₩929 | -6.08% | 24.7만 |
|---|
| 2026.04.24 | ₩936 | ₩990 | ₩929 | ₩990 | +5.71% | 47.9만 |
|---|
| 2026.04.23 | ₩943 | ₩974 | ₩936 | ₩974 | +3.26% | 45.2만 |
|---|
| 2026.04.22 | ₩963 | ₩992 | ₩929 | ₩992 | +3.06% | 41.4만 |
|---|
| 2026.04.21 | ₩935 | ₩976 | ₩909 | ₩974 | +4.15% | 52.8만 |
|---|
| 2026.04.20 | ₩990 | ₩1,016 | ₩909 | ₩963 | -2.70% | 96.4만 |
|---|
| 2026.04.17 | ₩907 | ₩1,003 | ₩907 | ₩962 | +6.05% | 132.4만 |
|---|
| 2026.04.16 | ₩837 | ₩950 | ₩816 | ₩940 | +12.30% | 184.6만 |
|---|
| 2026.04.15 | ₩956 | ₩974 | ₩816 | ₩889 | -6.99% | 330.9만 |
|---|
| 2026.04.14 | ₩1,090 | ₩1,177 | ₩943 | ₩944 | -13.37% | 992.6만 |
|---|
| 2026.04.13 | ₩1,678 | ₩1,859 | ₩1,204 | ₩1,351 | -19.52% | 1.6억 |
|---|
| 2026.04.10 | ₩843 | ₩864 | ₩752 | ₩762 | -9.52% | 14.4만 |
|---|
| 2026.04.09 | ₩905 | ₩908 | ₩831 | ₩843 | -6.94% | 9.8만 |
|---|
| 2026.04.08 | ₩950 | ₩1,032 | ₩893 | ₩893 | -5.92% | 12.4만 |
|---|
| 2026.04.07 | ₩976 | ₩1,012 | ₩875 | ₩905 | -7.26% | 6.3만 |
|---|
| 2026.04.06 | ₩917 | ₩948 | ₩903 | ₩923 | +0.58% | 8.8만 |
|---|
| 2026.04.02 | ₩936 | ₩990 | ₩852 | ₩903 | -3.57% | 16만 |
|---|
| 2026.04.01 | ₩936 | ₩1,057 | ₩936 | ₩962 | +2.71% | 6만 |
|---|
| 2026.03.31 | ₩1,066 | ₩1,110 | ₩909 | ₩950 | -10.92% | 9.1만 |
|---|
| 2026.03.30 | ₩1,003 | ₩1,003 | ₩884 | ₩908 | -9.47% | 12.9만 |
|---|
| 2026.03.27 | ₩1,126 | ₩1,200 | ₩1,024 | ₩1,043 | -7.36% | 3.8만 |
|---|
| 2026.03.26 | ₩963 | ₩1,217 | ₩963 | ₩1,149 | +19.31% | 14.1만 |
|---|
| 2026.03.25 | ₩994 | ₩998 | ₩936 | ₩948 | -4.58% | 3.5만 |
|---|
| 2026.03.24 | ₩1,016 | ₩1,016 | ₩950 | ₩959 | -5.66% | 2.8만 |
|---|
| 2026.03.23 | ₩963 | ₩1,024 | ₩893 | ₩1,023 | +6.25% | 7.3만 |
|---|
| 2026.03.20 | ₩1,053 | ₩1,057 | ₩929 | ₩936 | -11.05% | 8.7만 |
|---|
| 2026.03.19 | ₩1,079 | ₩1,090 | ₩978 | ₩1,024 | -5.08% | 10.3만 |
|---|
| 2026.03.18 | ₩1,177 | ₩1,177 | ₩1,004 | ₩1,101 | -6.48% | 6.3만 |
|---|
| 2026.03.17 | ₩1,181 | ₩1,229 | ₩1,110 | ₩1,150 | -2.60% | 4.5만 |
|---|
| 2026.03.16 | ₩1,165 | ₩1,220 | ₩1,164 | ₩1,190 | +2.18% | 4.5만 |
|---|
| 2026.03.13 | ₩1,222 | ₩1,246 | ₩1,158 | ₩1,174 | -3.94% | 2.5만 |
|---|
| 2026.03.12 | ₩1,164 | ₩1,204 | ₩1,164 | ₩1,184 | +1.72% | 1.9만 |
|---|
| 2026.03.11 | ₩1,194 | ₩1,226 | ₩1,158 | ₩1,182 | -1.01% | 2.6만 |
|---|
| 2026.03.10 | ₩1,182 | ₩1,241 | ₩1,150 | ₩1,158 | -2.04% | 11.3만 |
|---|
| 2026.03.09 | ₩1,204 | ₩1,217 | ₩1,164 | ₩1,217 | +1.11% | 5.6만 |
|---|
| 2026.03.06 | ₩1,257 | ₩1,257 | ₩1,188 | ₩1,224 | -2.66% | 2만 |
|---|
| 2026.03.05 | ₩1,177 | ₩1,230 | ₩1,173 | ₩1,213 | +3.07% | 5.4만 |
|---|
| 2026.03.04 | ₩1,244 | ₩1,297 | ₩1,218 | ₩1,230 | -1.08% | 4.5만 |
|---|
| 2026.03.03 | ₩1,351 | ₩1,351 | ₩1,208 | ₩1,230 | -8.91% | 5.2만 |
|---|
| 2026.03.02 | ₩1,351 | ₩1,443 | ₩1,337 | ₩1,337 | -0.99% | 6.2만 |
|---|
| 2026.02.27 | ₩1,511 | ₩1,511 | ₩1,337 | ₩1,378 | -8.85% | 8만 |
|---|
| 2026.02.26 | ₩1,565 | ₩1,605 | ₩1,484 | ₩1,538 | -1.71% | 5.1만 |
|---|
| 2026.02.25 | ₩1,632 | ₩1,652 | ₩1,471 | ₩1,538 | -5.74% | 7.2만 |
|---|
| 2026.02.24 | ₩1,444 | ₩1,698 | ₩1,444 | ₩1,658 | +14.81% | 14.8만 |
|---|
| 2026.02.23 | ₩1,230 | ₩1,578 | ₩1,206 | ₩1,511 | +22.83% | 35.7만 |
|---|
| 2026.02.20 | ₩1,177 | ₩1,317 | ₩1,110 | ₩1,268 | +7.73% | 350.9만 |
|---|
| 2026.02.19 | ₩1,284 | ₩1,335 | ₩1,230 | ₩1,230 | -4.17% | 3.2만 |
|---|
| 2026.02.18 | ₩1,244 | ₩1,337 | ₩1,238 | ₩1,297 | +4.30% | 4.9만 |
|---|
| 2026.02.17 | ₩1,256 | ₩1,311 | ₩1,185 | ₩1,185 | -5.64% | 2.3만 |
|---|
| 2026.02.13 | ₩1,313 | ₩1,337 | ₩1,177 | ₩1,268 | -3.46% | 5.8만 |
|---|
| 2026.02.12 | ₩1,271 | ₩1,337 | ₩1,204 | ₩1,221 | -3.89% | 6.5만 |
|---|
| 2026.02.11 | ₩1,351 | ₩1,364 | ₩1,206 | ₩1,230 | -8.91% | 3.6만 |
|---|
| 2026.02.10 | ₩1,351 | ₩1,418 | ₩1,337 | ₩1,337 | -0.99% | 3.5만 |
|---|
| 2026.02.09 | ₩1,404 | ₩1,431 | ₩1,341 | ₩1,351 | -3.81% | 8.4만 |
|---|
| 2026.02.06 | ₩1,222 | ₩1,404 | ₩1,180 | ₩1,304 | +6.67% | 13.5만 |
|---|
| 2026.02.05 | ₩1,242 | ₩1,284 | ₩1,150 | ₩1,180 | -5.06% | 12.9만 |
|---|
| 2026.02.04 | ₩1,309 | ₩1,331 | ₩1,110 | ₩1,157 | -11.64% | 18.1만 |
|---|
| 2026.02.03 | ₩1,458 | ₩1,458 | ₩1,177 | ₩1,295 | -11.19% | 31.3만 |
|---|
| 2026.02.02 | ₩1,511 | ₩1,578 | ₩1,391 | ₩1,418 | -6.19% | 15.5만 |
|---|
| 2026.01.30 | ₩1,565 | ₩1,591 | ₩1,411 | ₩1,471 | -5.98% | 21.6만 |
|---|
| 2026.01.29 | ₩1,672 | ₩1,698 | ₩1,525 | ₩1,591 | -4.80% | 13.4만 |
|---|
| 2026.01.28 | ₩1,672 | ₩1,698 | ₩1,591 | ₩1,672 | 0.00% | 15.4만 |
|---|
| 2026.01.27 | ₩1,725 | ₩1,739 | ₩1,652 | ₩1,672 | -3.10% | 9.7만 |
|---|
| 2026.01.26 | ₩1,832 | ₩1,891 | ₩1,658 | ₩1,712 | -6.57% | 17.9만 |
|---|
| 2026.01.23 | ₩1,752 | ₩1,979 | ₩1,698 | ₩1,805 | +3.05% | 16.4만 |
|---|
| 2026.01.22 | ₩1,859 | ₩1,912 | ₩1,739 | ₩1,805 | -2.88% | 24.3만 |
|---|
| 2026.01.21 | ₩1,939 | ₩2,084 | ₩1,812 | ₩1,846 | -4.83% | 10.8만 |
|---|
| 2026.01.20 | ₩1,966 | ₩2,113 | ₩1,912 | ₩1,939 | -1.36% | 19.9만 |
|---|
| 2026.01.16 | ₩2,100 | ₩2,207 | ₩2,046 | ₩2,100 | 0.00% | 19.6만 |
|---|
| 2026.01.15 | ₩2,086 | ₩2,247 | ₩1,993 | ₩2,060 | -1.28% | 32.1만 |
|---|
| 2026.01.14 | ₩1,939 | ₩2,060 | ₩1,872 | ₩1,993 | +2.76% | 98.4만 |
|---|
| 2026.01.13 | ₩1,939 | ₩1,961 | ₩1,779 | ₩1,826 | -5.86% | 15.9만 |
|---|
| 2026.01.12 | ₩1,846 | ₩1,979 | ₩1,767 | ₩1,979 | +7.25% | 16.4만 |
|---|
| 2026.01.09 | ₩1,926 | ₩1,939 | ₩1,765 | ₩1,765 | -8.33% | 8.8만 |
|---|
| 2026.01.08 | ₩1,792 | ₩1,953 | ₩1,752 | ₩1,886 | +5.22% | 10.2만 |
|---|
| 2026.01.07 | ₩1,819 | ₩1,872 | ₩1,739 | ₩1,792 | -1.47% | 16만 |
|---|
| 2026.01.06 | ₩1,899 | ₩1,953 | ₩1,805 | ₩1,819 | -4.23% | 6.8만 |
|---|
| 2026.01.05 | ₩1,939 | ₩1,953 | ₩1,799 | ₩1,805 | -6.90% | 13.6만 |
|---|
| 2026.01.02 | ₩1,953 | ₩2,006 | ₩1,872 | ₩1,912 | -2.05% | 7.2만 |
|---|
| 2025.12.31 | ₩1,979 | ₩2,100 | ₩1,926 | ₩1,993 | +0.68% | 4.3만 |
|---|
| 2025.12.30 | ₩2,086 | ₩2,086 | ₩1,872 | ₩2,006 | -3.85% | 6.7만 |
|---|
| 2025.12.29 | ₩1,912 | ₩2,126 | ₩1,886 | ₩2,113 | +10.49% | 11.3만 |
|---|
| 2025.12.26 | ₩1,872 | ₩1,939 | ₩1,870 | ₩1,926 | +2.86% | 4.4만 |
|---|
| 2025.12.24 | ₩1,912 | ₩1,912 | ₩1,846 | ₩1,912 | 0.00% | 1.3만 |
|---|
| 2025.12.23 | ₩1,859 | ₩1,939 | ₩1,824 | ₩1,926 | +3.60% | 6.8만 |
|---|
| 2025.12.22 | ₩1,832 | ₩1,979 | ₩1,832 | ₩1,899 | +3.65% | 12.4만 |
|---|
| 2025.12.19 | ₩1,819 | ₩1,939 | ₩1,819 | ₩1,846 | +1.47% | 6.7만 |
|---|
| 2025.12.18 | ₩1,805 | ₩1,872 | ₩1,805 | ₩1,819 | +0.74% | 5.3만 |
|---|
| 2025.12.17 | ₩1,832 | ₩1,966 | ₩1,765 | ₩1,805 | -1.46% | 26.9만 |
|---|
| 2025.12.16 | ₩1,979 | ₩2,026 | ₩1,739 | ₩1,792 | -9.46% | 24만 |
|---|
| 2025.12.15 | ₩2,274 | ₩2,274 | ₩1,993 | ₩2,060 | -9.41% | 17.7만 |
|---|
| 2025.12.12 | ₩2,180 | ₩2,274 | ₩2,153 | ₩2,260 | +3.68% | 5.8만 |
|---|
| 2025.12.11 | ₩2,113 | ₩2,300 | ₩2,113 | ₩2,260 | +6.96% | 24.3만 |
|---|
| 2025.12.10 | ₩2,153 | ₩2,207 | ₩2,086 | ₩2,086 | -3.11% | 6.5만 |
|---|
| 2025.12.09 | ₩2,193 | ₩2,193 | ₩2,140 | ₩2,153 | -1.83% | 5.2만 |
|---|
| 2025.12.08 | ₩2,140 | ₩2,207 | ₩2,106 | ₩2,167 | +1.25% | 6.8만 |
|---|
| 2025.12.05 | ₩2,220 | ₩2,260 | ₩2,140 | ₩2,140 | -3.61% | 13.9만 |
|---|
| 2025.12.04 | ₩2,207 | ₩2,274 | ₩2,090 | ₩2,220 | +0.61% | 11만 |
|---|
| 2025.12.03 | ₩2,033 | ₩2,100 | ₩1,993 | ₩2,060 | +1.32% | 6.4만 |
|---|
| 2025.12.02 | ₩2,207 | ₩2,260 | ₩2,006 | ₩2,033 | -7.88% | 21.4만 |
|---|
| 2025.12.01 | ₩2,274 | ₩2,340 | ₩2,167 | ₩2,233 | -1.76% | 8.8만 |
|---|
| 2025.11.28 | ₩2,300 | ₩2,367 | ₩2,274 | ₩2,274 | -1.16% | 9.4만 |
|---|
| 2025.11.26 | ₩2,220 | ₩2,274 | ₩2,213 | ₩2,274 | +2.41% | 8.9만 |
|---|
| 2025.11.25 | ₩2,287 | ₩2,287 | ₩2,153 | ₩2,260 | -1.17% | 19만 |
|---|
| 2025.11.24 | ₩2,274 | ₩2,354 | ₩2,207 | ₩2,300 | +1.18% | 9.2만 |
|---|
| 2025.11.21 | ₩2,300 | ₩2,323 | ₩2,180 | ₩2,274 | -1.16% | 14.7만 |
|---|
| 2025.11.20 | ₩2,367 | ₩2,497 | ₩2,239 | ₩2,247 | -5.08% | 12만 |
|---|
| 2025.11.19 | ₩2,287 | ₩2,407 | ₩2,235 | ₩2,300 | +0.58% | 6.2만 |
|---|
| 2025.11.18 | ₩2,247 | ₩2,328 | ₩2,233 | ₩2,287 | +1.79% | 5.8만 |
|---|
| 2025.11.17 | ₩2,394 | ₩2,505 | ₩2,140 | ₩2,287 | -4.47% | 11.3만 |
|---|
| 2025.11.14 | ₩2,180 | ₩2,541 | ₩2,101 | ₩2,394 | +9.82% | 22.7만 |
|---|
| 2025.11.13 | ₩2,407 | ₩2,447 | ₩2,207 | ₩2,220 | -7.78% | 31.7만 |
|---|
| 2025.11.12 | ₩2,528 | ₩2,608 | ₩2,434 | ₩2,488 | -1.59% | 9.2만 |
|---|
| 2025.11.11 | ₩2,808 | ₩2,839 | ₩2,354 | ₩2,528 | -10.00% | 47.3만 |
|---|
| 2025.11.10 | ₩2,808 | ₩3,129 | ₩2,782 | ₩2,835 | +0.95% | 67.7만 |
|---|
| 2025.11.07 | ₩2,635 | ₩3,076 | ₩2,635 | ₩2,808 | +6.60% | 96만 |
|---|
| 2025.11.06 | ₩2,635 | ₩2,755 | ₩2,407 | ₩2,742 | +4.06% | 542만 |
|---|
| 2025.11.05 | ₩2,608 | ₩2,635 | ₩2,554 | ₩2,608 | 0.00% | 12.1만 |
|---|
| 2025.11.04 | ₩2,595 | ₩2,702 | ₩2,541 | ₩2,608 | +0.52% | 28만 |
|---|
| 2025.11.03 | ₩2,595 | ₩2,661 | ₩2,355 | ₩2,635 | +1.55% | 34.5만 |
|---|
| 2025.10.31 | ₩2,381 | ₩2,808 | ₩2,343 | ₩2,541 | +6.74% | 103.9만 |
|---|
| 2025.10.30 | ₩2,407 | ₩2,621 | ₩2,220 | ₩2,434 | +1.11% | 25만 |
|---|
| 2025.10.29 | ₩2,167 | ₩2,447 | ₩2,140 | ₩2,407 | +11.11% | 94.5만 |
|---|
| 2025.10.28 | ₩2,207 | ₩2,300 | ₩2,113 | ₩2,140 | -3.03% | 19.9만 |
|---|
| 2025.10.27 | ₩2,300 | ₩2,327 | ₩2,180 | ₩2,260 | -1.74% | 21.4만 |
|---|
| 2025.10.24 | ₩2,327 | ₩2,334 | ₩2,220 | ₩2,260 | -2.87% | 17.8만 |
|---|
| 2025.10.23 | ₩2,046 | ₩2,327 | ₩2,046 | ₩2,287 | +11.76% | 34.3만 |
|---|
| 2025.10.22 | ₩2,113 | ₩2,193 | ₩2,046 | ₩2,086 | -1.27% | 18.9만 |
|---|
| 2025.10.21 | ₩2,274 | ₩2,300 | ₩2,167 | ₩2,167 | -4.71% | 14.2만 |
|---|
| 2025.10.20 | ₩2,046 | ₩2,327 | ₩1,979 | ₩2,274 | +11.11% | 47.4만 |
|---|
| 2025.10.17 | ₩2,113 | ₩2,140 | ₩1,966 | ₩2,006 | -5.06% | 34.3만 |
|---|
| 2025.10.16 | ₩2,300 | ₩2,394 | ₩2,053 | ₩2,073 | -9.88% | 80.9만 |
|---|
| 2025.10.15 | ₩2,287 | ₩2,381 | ₩2,220 | ₩2,274 | -0.58% | 40.9만 |
|---|
| 2025.10.14 | ₩2,274 | ₩2,327 | ₩2,220 | ₩2,260 | -0.59% | 37만 |
|---|
| 2025.10.13 | ₩2,447 | ₩2,447 | ₩2,287 | ₩2,340 | -4.37% | 44.1만 |
|---|
| 2025.10.10 | ₩2,541 | ₩2,541 | ₩2,207 | ₩2,260 | -11.05% | 115.2만 |
|---|