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 | ₩165 | ₩179 | ₩161 | ₩171 | +3.23% | 29.6만 |
| 2026.10.08 | ₩175 | ₩180 | ₩168 | ₩171 | -2.29% | 48.8만 |
| 2026.10.07 | ₩183 | ₩183 | ₩169 | ₩176 | -3.65% | 79.4만 |
| 2026.10.06 | ₩225 | ₩225 | ₩157 | ₩171 | -24.26% | 450.3만 |
| 2026.10.05 | ₩259 | ₩260 | ₩243 | ₩244 | -5.67% | 29.8만 |
| 2026.10.02 | ₩260 | ₩260 | ₩251 | ₩257 | -1.03% | 18.9만 |
| 2026.10.01 | ₩267 | ₩267 | ₩244 | ₩260 | -2.50% | 48.1만 |
| 2026.09.30 | ₩253 | ₩261 | ₩244 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩259 |
| +2.11% |
| 136.1만 |
| 2026.09.29 | ₩249 | ₩252 | ₩243 | ₩248 | -0.53% | 17.6만 |
|---|
| 2026.09.28 | ₩255 | ₩265 | ₩245 | ₩249 | -2.09% | 23.5만 |
|---|
| 2026.09.25 | ₩257 | ₩264 | ₩244 | ₩263 | +2.07% | 40.1만 |
|---|
| 2026.09.24 | ₩252 | ₩255 | ₩239 | ₩251 | -0.53% | 21.1만 |
|---|
| 2026.09.23 | ₩256 | ₩265 | ₩240 | ₩259 | +1.04% | 20.7만 |
|---|
| 2026.09.22 | ₩257 | ₩267 | ₩227 | ₩253 | -1.55% | 183.8만 |
|---|
| 2026.09.21 | ₩263 | ₩272 | ₩253 | ₩263 | 0.00% | 29.7만 |
|---|
| 2026.09.18 | ₩279 | ₩279 | ₩257 | ₩271 | -2.87% | 42만 |
|---|
| 2026.09.17 | ₩267 | ₩273 | ₩263 | ₩269 | +1.00% | 30.1만 |
|---|
| 2026.09.16 | ₩271 | ₩271 | ₩244 | ₩260 | -3.94% | 35.2만 |
|---|
| 2026.09.15 | ₩267 | ₩273 | ₩259 | ₩268 | +0.50% | 11.3만 |
|---|
| 2026.09.14 | ₩264 | ₩277 | ₩261 | ₩271 | +2.53% | 18.5만 |
|---|
| 2026.09.11 | ₩273 | ₩277 | ₩257 | ₩265 | -2.93% | 24.1만 |
|---|
| 2026.09.10 | ₩271 | ₩275 | ₩260 | ₩272 | +0.49% | 26.1만 |
|---|
| 2026.09.09 | ₩276 | ₩277 | ₩259 | ₩276 | 0.00% | 37.7만 |
|---|
| 2026.09.08 | ₩276 | ₩277 | ₩261 | ₩272 | -1.45% | 23.5만 |
|---|
| 2026.09.04 | ₩273 | ₩276 | ₩260 | ₩276 | +0.98% | 33.7만 |
|---|
| 2026.09.03 | ₩283 | ₩291 | ₩256 | ₩261 | -7.55% | 99.8만 |
|---|
| 2026.09.02 | ₩285 | ₩303 | ₩280 | ₩295 | +3.27% | 601.2만 |
|---|
| 2026.09.01 | ₩295 | ₩295 | ₩269 | ₩291 | -1.36% | 12.1만 |
|---|
| 2026.08.31 | ₩302 | ₩302 | ₩269 | ₩283 | -6.19% | 18.2만 |
|---|
| 2026.08.28 | ₩279 | ₩307 | ₩276 | ₩288 | +3.35% | 104.2만 |
|---|
| 2026.08.27 | ₩267 | ₩283 | ₩257 | ₩267 | 0.00% | 74.3만 |
|---|
| 2026.08.26 | ₩272 | ₩272 | ₩260 | ₩268 | -1.47% | 19.7만 |
|---|
| 2026.08.25 | ₩263 | ₩280 | ₩263 | ₩269 | +2.54% | 38만 |
|---|
| 2026.08.24 | ₩268 | ₩277 | ₩253 | ₩259 | -3.48% | 26.4만 |
|---|
| 2026.08.21 | ₩261 | ₩280 | ₩260 | ₩260 | -0.51% | 23.3만 |
|---|
| 2026.08.20 | ₩269 | ₩280 | ₩253 | ₩269 | 0.00% | 46.3만 |
|---|
| 2026.08.19 | ₩275 | ₩281 | ₩268 | ₩268 | -2.43% | 71.8만 |
|---|
| 2026.08.18 | ₩291 | ₩291 | ₩267 | ₩268 | -7.80% | 60.6만 |
|---|
| 2026.08.17 | ₩307 | ₩374 | ₩268 | ₩292 | -4.78% | 396.7만 |
|---|
| 2026.08.14 | ₩287 | ₩304 | ₩285 | ₩291 | +1.40% | 20.2만 |
|---|
| 2026.08.13 | ₩293 | ₩296 | ₩280 | ₩287 | -2.27% | 37.7만 |
|---|
| 2026.08.12 | ₩288 | ₩304 | ₩280 | ₩291 | +0.93% | 38만 |
|---|
| 2026.08.11 | ₩281 | ₩307 | ₩281 | ₩304 | +8.06% | 36만 |
|---|
| 2026.08.10 | ₩293 | ₩307 | ₩281 | ₩289 | -1.36% | 56.4만 |
|---|
| 2026.08.07 | ₩279 | ₩279 | ₩268 | ₩279 | 0.00% | 38.5만 |
|---|
| 2026.08.06 | ₩264 | ₩283 | ₩263 | ₩275 | +4.04% | 161.9만 |
|---|
| 2026.08.05 | ₩288 | ₩289 | ₩260 | ₩264 | -8.33% | 49.7만 |
|---|
| 2026.08.04 | ₩289 | ₩289 | ₩273 | ₩276 | -4.61% | 43.3만 |
|---|
| 2026.08.03 | ₩269 | ₩288 | ₩255 | ₩279 | +3.47% | 45.1만 |
|---|
| 2026.07.31 | ₩253 | ₩257 | ₩243 | ₩252 | -0.53% | 30만 |
|---|
| 2026.07.30 | ₩257 | ₩261 | ₩247 | ₩253 | -1.55% | 35.7만 |
|---|
| 2026.07.29 | ₩244 | ₩259 | ₩244 | ₩253 | +3.83% | 20.2만 |
|---|
| 2026.07.28 | ₩255 | ₩255 | ₩228 | ₩244 | -4.19% | 61만 |
|---|
| 2026.07.27 | ₩279 | ₩279 | ₩256 | ₩260 | -6.70% | 77.1만 |
|---|
| 2026.07.24 | ₩285 | ₩289 | ₩269 | ₩285 | 0.00% | 44.3만 |
|---|
| 2026.07.23 | ₩292 | ₩297 | ₩273 | ₩281 | -3.65% | 58.6만 |
|---|
| 2026.07.22 | ₩293 | ₩304 | ₩280 | ₩291 | -0.91% | 110.5만 |
|---|
| 2026.07.21 | ₩314 | ₩320 | ₩295 | ₩320 | +2.13% | 79.8만 |
|---|
| 2026.07.20 | ₩327 | ₩332 | ₩314 | ₩319 | -2.45% | 72.8만 |
|---|
| 2026.07.17 | ₩326 | ₩334 | ₩320 | ₩322 | -1.23% | 43.8만 |
|---|
| 2026.07.16 | ₩319 | ₩347 | ₩319 | ₩331 | +3.77% | 56.6만 |
|---|
| 2026.07.15 | ₩340 | ₩351 | ₩324 | ₩335 | -1.57% | 87.5만 |
|---|
| 2026.07.14 | ₩320 | ₩351 | ₩320 | ₩347 | +8.33% | 207.7만 |
|---|
| 2026.07.13 | ₩387 | ₩387 | ₩292 | ₩331 | -14.48% | 3068.2만 |
|---|
| 2026.07.10 | ₩343 | ₩347 | ₩311 | ₩320 | -6.61% | 80.6만 |
|---|
| 2026.07.09 | ₩304 | ₩342 | ₩304 | ₩342 | +12.28% | 110.7만 |
|---|
| 2026.07.08 | ₩319 | ₩331 | ₩306 | ₩306 | -4.18% | 87만 |
|---|
| 2026.07.07 | ₩324 | ₩335 | ₩307 | ₩319 | -1.65% | 140.7만 |
|---|
| 2026.07.06 | ₩319 | ₩352 | ₩319 | ₩319 | 0.00% | 182.8만 |
|---|
| 2026.07.02 | ₩334 | ₩344 | ₩288 | ₩319 | -4.40% | 377.3만 |
|---|
| 2026.07.01 | ₩367 | ₩367 | ₩328 | ₩346 | -5.82% | 476.6만 |
|---|
| 2026.06.30 | ₩472 | ₩487 | ₩360 | ₩392 | -16.95% | 670.3만 |
|---|
| 2026.06.29 | ₩427 | ₩512 | ₩414 | ₩491 | +15.00% | 881만 |
|---|
| 2026.06.26 | ₩436 | ₩690 | ₩414 | ₩476 | +9.17% | 2.7억 |
|---|
| 2026.06.25 | ₩634 | ₩634 | ₩331 | ₩378 | -40.42% | 1758.1만 |
|---|
| 2026.06.24 | ₩1,067 | ₩1,071 | ₩643 | ₩676 | -36.62% | 1074.7만 |
|---|
| 2026.06.23 | ₩822 | ₩854 | ₩820 | ₩840 | +2.27% | 5.8만 |
|---|
| 2026.06.22 | ₩840 | ₩860 | ₩834 | ₩840 | 0.00% | 11.5만 |
|---|
| 2026.06.18 | ₩823 | ₩840 | ₩807 | ₩828 | +0.65% | 14.5만 |
|---|
| 2026.06.17 | ₩844 | ₩878 | ₩827 | ₩836 | -0.95% | 23.9만 |
|---|
| 2026.06.16 | ₩879 | ₩890 | ₩824 | ₩867 | -1.37% | 32.4만 |
|---|
| 2026.06.15 | ₩891 | ₩901 | ₩840 | ₩867 | -2.69% | 12.2만 |
|---|
| 2026.06.12 | ₩800 | ₩906 | ₩799 | ₩867 | +8.33% | 34.9만 |
|---|
| 2026.06.11 | ₩830 | ₩880 | ₩800 | ₩852 | +2.73% | 13.3만 |
|---|
| 2026.06.10 | ₩742 | ₩840 | ₩740 | ₩838 | +12.95% | 23.8만 |
|---|
| 2026.06.09 | ₩734 | ₩786 | ₩718 | ₩748 | +2.00% | 33.4만 |
|---|
| 2026.06.08 | ₩738 | ₩758 | ₩694 | ₩726 | -1.63% | 35.4만 |
|---|
| 2026.06.05 | ₩800 | ₩800 | ₩624 | ₩702 | -12.33% | 57.8만 |
|---|
| 2026.06.04 | ₩802 | ₩824 | ₩778 | ₩815 | +1.66% | 37.5만 |
|---|
| 2026.06.03 | ₩846 | ₩854 | ₩803 | ₩822 | -2.84% | 22.8만 |
|---|
| 2026.06.02 | ₩839 | ₩870 | ₩800 | ₩860 | +2.54% | 36.3만 |
|---|
| 2026.06.01 | ₩839 | ₩921 | ₩835 | ₩919 | +9.54% | 33.3만 |
|---|
| 2026.05.29 | ₩894 | ₩945 | ₩860 | ₩907 | +1.49% | 83.1만 |
|---|
| 2026.05.28 | ₩840 | ₩959 | ₩827 | ₩950 | +13.02% | 227.7만 |
|---|
| 2026.05.27 | ₩800 | ₩1,561 | ₩784 | ₩1,001 | +25.00% | 5629.6만 |
|---|
| 2026.05.26 | ₩822 | ₩843 | ₩800 | ₩806 | -1.95% | 9.7만 |
|---|
| 2026.05.22 | ₩806 | ₩864 | ₩784 | ₩822 | +1.99% | 28.3만 |
|---|
| 2026.05.21 | ₩832 | ₩832 | ₩776 | ₩794 | -4.65% | 11.6만 |
|---|
| 2026.05.20 | ₩830 | ₩866 | ₩806 | ₩823 | -0.80% | 18.8만 |
|---|
| 2026.05.19 | ₩787 | ₩852 | ₩760 | ₩800 | +1.69% | 12.1만 |
|---|
| 2026.05.18 | ₩787 | ₩827 | ₩735 | ₩790 | +0.34% | 23.9만 |
|---|
| 2026.05.15 | ₩804 | ₩804 | ₩787 | ₩791 | -1.66% | 41만 |
|---|
| 2026.05.14 | ₩867 | ₩867 | ₩800 | ₩804 | -7.23% | 71만 |
|---|
| 2026.05.13 | ₩886 | ₩1,027 | ₩867 | ₩868 | -1.96% | 70.4만 |
|---|
| 2026.05.12 | ₩894 | ₩894 | ₩819 | ₩887 | -0.75% | 26.1만 |
|---|
| 2026.05.11 | ₩894 | ₩921 | ₩888 | ₩907 | +1.49% | 23.6만 |
|---|
| 2026.05.08 | ₩921 | ₩926 | ₩883 | ₩888 | -3.48% | 21.9만 |
|---|
| 2026.05.07 | ₩918 | ₩927 | ₩906 | ₩925 | +0.73% | 28.4만 |
|---|
| 2026.05.06 | ₩909 | ₩947 | ₩894 | ₩921 | +1.32% | 30.3만 |
|---|
| 2026.05.05 | ₩919 | ₩919 | ₩887 | ₩919 | 0.00% | 25.3만 |
|---|
| 2026.05.04 | ₩947 | ₩954 | ₩894 | ₩909 | -4.08% | 18.3만 |
|---|
| 2026.05.01 | ₩947 | ₩974 | ₩921 | ₩941 | -0.70% | 32만 |
|---|
| 2026.04.30 | ₩921 | ₩961 | ₩884 | ₩927 | +0.72% | 23.5만 |
|---|
| 2026.04.29 | ₩946 | ₩946 | ₩880 | ₩921 | -2.68% | 28.2만 |
|---|
| 2026.04.28 | ₩909 | ₩934 | ₩867 | ₩876 | -3.52% | 25.1만 |
|---|
| 2026.04.27 | ₩987 | ₩987 | ₩921 | ₩927 | -6.08% | 24.7만 |
|---|
| 2026.04.24 | ₩934 | ₩987 | ₩927 | ₩987 | +5.71% | 47.9만 |
|---|
| 2026.04.23 | ₩941 | ₩971 | ₩934 | ₩971 | +3.26% | 45.2만 |
|---|
| 2026.04.22 | ₩961 | ₩990 | ₩927 | ₩990 | +3.06% | 41.4만 |
|---|
| 2026.04.21 | ₩933 | ₩974 | ₩907 | ₩971 | +4.15% | 52.8만 |
|---|
| 2026.04.20 | ₩987 | ₩1,014 | ₩907 | ₩961 | -2.70% | 96.4만 |
|---|
| 2026.04.17 | ₩905 | ₩1,001 | ₩905 | ₩959 | +6.05% | 132.4만 |
|---|
| 2026.04.16 | ₩835 | ₩947 | ₩814 | ₩938 | +12.30% | 184.6만 |
|---|
| 2026.04.15 | ₩954 | ₩971 | ₩814 | ₩887 | -6.99% | 330.9만 |
|---|
| 2026.04.14 | ₩1,087 | ₩1,174 | ₩941 | ₩942 | -13.37% | 992.6만 |
|---|
| 2026.04.13 | ₩1,674 | ₩1,854 | ₩1,201 | ₩1,347 | -19.52% | 1.6억 |
|---|
| 2026.04.10 | ₩840 | ₩862 | ₩750 | ₩760 | -9.52% | 14.4만 |
|---|
| 2026.04.09 | ₩903 | ₩906 | ₩828 | ₩840 | -6.94% | 9.8만 |
|---|
| 2026.04.08 | ₩947 | ₩1,030 | ₩891 | ₩891 | -5.92% | 12.4만 |
|---|
| 2026.04.07 | ₩974 | ₩1,010 | ₩872 | ₩903 | -7.26% | 6.3만 |
|---|
| 2026.04.06 | ₩915 | ₩946 | ₩901 | ₩921 | +0.58% | 8.8만 |
|---|
| 2026.04.02 | ₩934 | ₩987 | ₩850 | ₩901 | -3.57% | 16만 |
|---|
| 2026.04.01 | ₩934 | ₩1,054 | ₩934 | ₩959 | +2.71% | 6만 |
|---|
| 2026.03.31 | ₩1,063 | ₩1,107 | ₩907 | ₩947 | -10.92% | 9.1만 |
|---|
| 2026.03.30 | ₩1,001 | ₩1,001 | ₩882 | ₩906 | -9.47% | 12.9만 |
|---|
| 2026.03.27 | ₩1,123 | ₩1,197 | ₩1,022 | ₩1,041 | -7.36% | 3.8만 |
|---|
| 2026.03.26 | ₩961 | ₩1,214 | ₩961 | ₩1,146 | +19.31% | 14.1만 |
|---|
| 2026.03.25 | ₩991 | ₩995 | ₩934 | ₩946 | -4.58% | 3.5만 |
|---|
| 2026.03.24 | ₩1,014 | ₩1,014 | ₩947 | ₩957 | -5.66% | 2.8만 |
|---|
| 2026.03.23 | ₩961 | ₩1,022 | ₩891 | ₩1,021 | +6.25% | 7.3만 |
|---|
| 2026.03.20 | ₩1,050 | ₩1,054 | ₩927 | ₩934 | -11.05% | 8.7만 |
|---|
| 2026.03.19 | ₩1,077 | ₩1,087 | ₩975 | ₩1,022 | -5.08% | 10.3만 |
|---|
| 2026.03.18 | ₩1,174 | ₩1,174 | ₩1,002 | ₩1,098 | -6.48% | 6.3만 |
|---|
| 2026.03.17 | ₩1,178 | ₩1,226 | ₩1,107 | ₩1,147 | -2.60% | 4.5만 |
|---|
| 2026.03.16 | ₩1,162 | ₩1,217 | ₩1,161 | ₩1,187 | +2.18% | 4.5만 |
|---|
| 2026.03.13 | ₩1,219 | ₩1,243 | ₩1,155 | ₩1,171 | -3.94% | 2.5만 |
|---|
| 2026.03.12 | ₩1,161 | ₩1,201 | ₩1,161 | ₩1,181 | +1.72% | 1.9만 |
|---|
| 2026.03.11 | ₩1,191 | ₩1,223 | ₩1,155 | ₩1,179 | -1.01% | 2.6만 |
|---|
| 2026.03.10 | ₩1,179 | ₩1,238 | ₩1,147 | ₩1,155 | -2.04% | 11.3만 |
|---|
| 2026.03.09 | ₩1,201 | ₩1,214 | ₩1,161 | ₩1,214 | +1.11% | 5.6만 |
|---|
| 2026.03.06 | ₩1,254 | ₩1,254 | ₩1,185 | ₩1,221 | -2.66% | 2만 |
|---|
| 2026.03.05 | ₩1,174 | ₩1,227 | ₩1,170 | ₩1,210 | +3.07% | 5.4만 |
|---|
| 2026.03.04 | ₩1,241 | ₩1,294 | ₩1,215 | ₩1,227 | -1.08% | 4.5만 |
|---|
| 2026.03.03 | ₩1,347 | ₩1,347 | ₩1,205 | ₩1,227 | -8.91% | 5.2만 |
|---|
| 2026.03.02 | ₩1,347 | ₩1,439 | ₩1,334 | ₩1,334 | -0.99% | 6.2만 |
|---|
| 2026.02.27 | ₩1,508 | ₩1,508 | ₩1,334 | ₩1,374 | -8.85% | 8만 |
|---|
| 2026.02.26 | ₩1,561 | ₩1,601 | ₩1,481 | ₩1,534 | -1.71% | 5.1만 |
|---|
| 2026.02.25 | ₩1,628 | ₩1,648 | ₩1,467 | ₩1,534 | -5.74% | 7.2만 |
|---|
| 2026.02.24 | ₩1,441 | ₩1,694 | ₩1,441 | ₩1,654 | +14.81% | 14.8만 |
|---|
| 2026.02.23 | ₩1,227 | ₩1,574 | ₩1,203 | ₩1,508 | +22.83% | 35.7만 |
|---|
| 2026.02.20 | ₩1,174 | ₩1,314 | ₩1,107 | ₩1,265 | +7.73% | 350.9만 |
|---|
| 2026.02.19 | ₩1,281 | ₩1,331 | ₩1,227 | ₩1,227 | -4.17% | 3.2만 |
|---|
| 2026.02.18 | ₩1,241 | ₩1,334 | ₩1,235 | ₩1,294 | +4.30% | 4.9만 |
|---|
| 2026.02.17 | ₩1,253 | ₩1,307 | ₩1,182 | ₩1,182 | -5.64% | 2.3만 |
|---|
| 2026.02.13 | ₩1,310 | ₩1,334 | ₩1,174 | ₩1,265 | -3.46% | 5.8만 |
|---|
| 2026.02.12 | ₩1,267 | ₩1,334 | ₩1,201 | ₩1,218 | -3.89% | 6.5만 |
|---|
| 2026.02.11 | ₩1,347 | ₩1,361 | ₩1,203 | ₩1,227 | -8.91% | 3.6만 |
|---|
| 2026.02.10 | ₩1,347 | ₩1,414 | ₩1,334 | ₩1,334 | -0.99% | 3.5만 |
|---|
| 2026.02.09 | ₩1,401 | ₩1,427 | ₩1,338 | ₩1,347 | -3.81% | 8.4만 |
|---|
| 2026.02.06 | ₩1,219 | ₩1,401 | ₩1,177 | ₩1,301 | +6.67% | 13.5만 |
|---|
| 2026.02.05 | ₩1,239 | ₩1,281 | ₩1,147 | ₩1,177 | -5.06% | 12.9만 |
|---|
| 2026.02.04 | ₩1,306 | ₩1,327 | ₩1,107 | ₩1,154 | -11.64% | 18.1만 |
|---|
| 2026.02.03 | ₩1,454 | ₩1,454 | ₩1,174 | ₩1,291 | -11.19% | 31.3만 |
|---|
| 2026.02.02 | ₩1,508 | ₩1,574 | ₩1,387 | ₩1,414 | -6.19% | 15.5만 |
|---|
| 2026.01.30 | ₩1,561 | ₩1,588 | ₩1,407 | ₩1,467 | -5.98% | 21.6만 |
|---|
| 2026.01.29 | ₩1,668 | ₩1,694 | ₩1,521 | ₩1,588 | -4.80% | 13.4만 |
|---|
| 2026.01.28 | ₩1,668 | ₩1,694 | ₩1,588 | ₩1,668 | 0.00% | 15.4만 |
|---|
| 2026.01.27 | ₩1,721 | ₩1,734 | ₩1,648 | ₩1,668 | -3.10% | 9.7만 |
|---|
| 2026.01.26 | ₩1,828 | ₩1,886 | ₩1,654 | ₩1,708 | -6.57% | 17.9만 |
|---|
| 2026.01.23 | ₩1,748 | ₩1,974 | ₩1,694 | ₩1,801 | +3.05% | 16.4만 |
|---|
| 2026.01.22 | ₩1,854 | ₩1,908 | ₩1,734 | ₩1,801 | -2.88% | 24.3만 |
|---|
| 2026.01.21 | ₩1,934 | ₩2,078 | ₩1,808 | ₩1,841 | -4.83% | 10.8만 |
|---|
| 2026.01.20 | ₩1,961 | ₩2,108 | ₩1,908 | ₩1,934 | -1.36% | 19.9만 |
|---|
| 2026.01.16 | ₩2,095 | ₩2,201 | ₩2,041 | ₩2,095 | 0.00% | 19.6만 |
|---|
| 2026.01.15 | ₩2,081 | ₩2,241 | ₩1,988 | ₩2,054 | -1.28% | 32.1만 |
|---|
| 2026.01.14 | ₩1,934 | ₩2,054 | ₩1,868 | ₩1,988 | +2.76% | 98.4만 |
|---|
| 2026.01.13 | ₩1,934 | ₩1,956 | ₩1,774 | ₩1,821 | -5.86% | 15.9만 |
|---|
| 2026.01.12 | ₩1,841 | ₩1,974 | ₩1,762 | ₩1,974 | +7.25% | 16.4만 |
|---|
| 2026.01.09 | ₩1,921 | ₩1,934 | ₩1,761 | ₩1,761 | -8.33% | 8.8만 |
|---|
| 2026.01.08 | ₩1,788 | ₩1,948 | ₩1,748 | ₩1,881 | +5.22% | 10.2만 |
|---|
| 2026.01.07 | ₩1,814 | ₩1,868 | ₩1,734 | ₩1,788 | -1.47% | 16만 |
|---|
| 2026.01.06 | ₩1,894 | ₩1,948 | ₩1,801 | ₩1,814 | -4.23% | 6.8만 |
|---|
| 2026.01.05 | ₩1,934 | ₩1,948 | ₩1,794 | ₩1,801 | -6.90% | 13.6만 |
|---|
| 2026.01.02 | ₩1,948 | ₩2,001 | ₩1,868 | ₩1,908 | -2.05% | 7.2만 |
|---|
| 2025.12.31 | ₩1,974 | ₩2,095 | ₩1,921 | ₩1,988 | +0.68% | 4.3만 |
|---|
| 2025.12.30 | ₩2,081 | ₩2,081 | ₩1,868 | ₩2,001 | -3.85% | 6.7만 |
|---|
| 2025.12.29 | ₩1,908 | ₩2,121 | ₩1,881 | ₩2,108 | +10.49% | 11.3만 |
|---|
| 2025.12.26 | ₩1,868 | ₩1,934 | ₩1,865 | ₩1,921 | +2.86% | 4.4만 |
|---|
| 2025.12.24 | ₩1,908 | ₩1,908 | ₩1,841 | ₩1,908 | 0.00% | 1.3만 |
|---|
| 2025.12.23 | ₩1,854 | ₩1,934 | ₩1,820 | ₩1,921 | +3.60% | 6.8만 |
|---|
| 2025.12.22 | ₩1,828 | ₩1,974 | ₩1,828 | ₩1,894 | +3.65% | 12.4만 |
|---|
| 2025.12.19 | ₩1,814 | ₩1,934 | ₩1,814 | ₩1,841 | +1.47% | 6.7만 |
|---|
| 2025.12.18 | ₩1,801 | ₩1,868 | ₩1,801 | ₩1,814 | +0.74% | 5.3만 |
|---|
| 2025.12.17 | ₩1,828 | ₩1,961 | ₩1,761 | ₩1,801 | -1.46% | 26.9만 |
|---|
| 2025.12.16 | ₩1,974 | ₩2,021 | ₩1,734 | ₩1,788 | -9.46% | 24만 |
|---|
| 2025.12.15 | ₩2,268 | ₩2,268 | ₩1,988 | ₩2,054 | -9.41% | 17.7만 |
|---|
| 2025.12.12 | ₩2,175 | ₩2,268 | ₩2,148 | ₩2,255 | +3.68% | 5.8만 |
|---|
| 2025.12.11 | ₩2,108 | ₩2,295 | ₩2,108 | ₩2,255 | +6.96% | 24.3만 |
|---|
| 2025.12.10 | ₩2,148 | ₩2,201 | ₩2,081 | ₩2,081 | -3.11% | 6.5만 |
|---|
| 2025.12.09 | ₩2,188 | ₩2,188 | ₩2,135 | ₩2,148 | -1.83% | 5.2만 |
|---|
| 2025.12.08 | ₩2,135 | ₩2,201 | ₩2,101 | ₩2,161 | +1.25% | 6.8만 |
|---|
| 2025.12.05 | ₩2,215 | ₩2,255 | ₩2,135 | ₩2,135 | -3.61% | 13.9만 |
|---|
| 2025.12.04 | ₩2,201 | ₩2,268 | ₩2,085 | ₩2,215 | +0.61% | 11만 |
|---|
| 2025.12.03 | ₩2,028 | ₩2,095 | ₩1,988 | ₩2,054 | +1.32% | 6.4만 |
|---|
| 2025.12.02 | ₩2,201 | ₩2,255 | ₩2,001 | ₩2,028 | -7.88% | 21.4만 |
|---|
| 2025.12.01 | ₩2,268 | ₩2,335 | ₩2,161 | ₩2,228 | -1.76% | 8.8만 |
|---|
| 2025.11.28 | ₩2,295 | ₩2,361 | ₩2,268 | ₩2,268 | -1.16% | 9.4만 |
|---|
| 2025.11.26 | ₩2,215 | ₩2,268 | ₩2,208 | ₩2,268 | +2.41% | 8.9만 |
|---|
| 2025.11.25 | ₩2,281 | ₩2,281 | ₩2,148 | ₩2,255 | -1.17% | 19만 |
|---|
| 2025.11.24 | ₩2,268 | ₩2,348 | ₩2,201 | ₩2,295 | +1.18% | 9.2만 |
|---|
| 2025.11.21 | ₩2,295 | ₩2,317 | ₩2,175 | ₩2,268 | -1.16% | 14.7만 |
|---|
| 2025.11.20 | ₩2,361 | ₩2,491 | ₩2,233 | ₩2,241 | -5.08% | 12만 |
|---|
| 2025.11.19 | ₩2,281 | ₩2,401 | ₩2,229 | ₩2,295 | +0.58% | 6.2만 |
|---|
| 2025.11.18 | ₩2,241 | ₩2,323 | ₩2,228 | ₩2,281 | +1.79% | 5.8만 |
|---|
| 2025.11.17 | ₩2,388 | ₩2,499 | ₩2,135 | ₩2,281 | -4.47% | 11.3만 |
|---|
| 2025.11.14 | ₩2,175 | ₩2,535 | ₩2,096 | ₩2,388 | +9.82% | 22.7만 |
|---|
| 2025.11.13 | ₩2,401 | ₩2,441 | ₩2,201 | ₩2,215 | -7.78% | 31.7만 |
|---|
| 2025.11.12 | ₩2,521 | ₩2,601 | ₩2,428 | ₩2,481 | -1.59% | 9.2만 |
|---|
| 2025.11.11 | ₩2,802 | ₩2,832 | ₩2,348 | ₩2,521 | -10.00% | 47.3만 |
|---|
| 2025.11.10 | ₩2,802 | ₩3,122 | ₩2,775 | ₩2,828 | +0.95% | 67.7만 |
|---|
| 2025.11.07 | ₩2,628 | ₩3,068 | ₩2,628 | ₩2,802 | +6.60% | 96만 |
|---|
| 2025.11.06 | ₩2,628 | ₩2,748 | ₩2,401 | ₩2,735 | +4.06% | 542만 |
|---|
| 2025.11.05 | ₩2,601 | ₩2,628 | ₩2,548 | ₩2,601 | 0.00% | 12.1만 |
|---|
| 2025.11.04 | ₩2,588 | ₩2,695 | ₩2,535 | ₩2,601 | +0.52% | 28만 |
|---|
| 2025.11.03 | ₩2,588 | ₩2,655 | ₩2,349 | ₩2,628 | +1.55% | 34.5만 |
|---|
| 2025.10.31 | ₩2,375 | ₩2,802 | ₩2,337 | ₩2,535 | +6.74% | 103.9만 |
|---|
| 2025.10.30 | ₩2,401 | ₩2,615 | ₩2,215 | ₩2,428 | +1.11% | 25만 |
|---|
| 2025.10.29 | ₩2,161 | ₩2,441 | ₩2,135 | ₩2,401 | +11.11% | 94.5만 |
|---|
| 2025.10.28 | ₩2,201 | ₩2,295 | ₩2,108 | ₩2,135 | -3.03% | 19.9만 |
|---|
| 2025.10.27 | ₩2,295 | ₩2,321 | ₩2,175 | ₩2,255 | -1.74% | 21.4만 |
|---|
| 2025.10.24 | ₩2,321 | ₩2,328 | ₩2,215 | ₩2,255 | -2.87% | 17.8만 |
|---|
| 2025.10.23 | ₩2,041 | ₩2,321 | ₩2,041 | ₩2,281 | +11.76% | 34.3만 |
|---|
| 2025.10.22 | ₩2,108 | ₩2,188 | ₩2,041 | ₩2,081 | -1.27% | 18.9만 |
|---|
| 2025.10.21 | ₩2,268 | ₩2,295 | ₩2,161 | ₩2,161 | -4.71% | 14.2만 |
|---|
| 2025.10.20 | ₩2,041 | ₩2,321 | ₩1,974 | ₩2,268 | +11.11% | 47.4만 |
|---|
| 2025.10.17 | ₩2,108 | ₩2,135 | ₩1,961 | ₩2,001 | -5.06% | 34.3만 |
|---|
| 2025.10.16 | ₩2,295 | ₩2,388 | ₩2,048 | ₩2,068 | -9.88% | 80.9만 |
|---|
| 2025.10.15 | ₩2,281 | ₩2,375 | ₩2,215 | ₩2,268 | -0.58% | 40.9만 |
|---|
| 2025.10.14 | ₩2,268 | ₩2,321 | ₩2,215 | ₩2,255 | -0.59% | 37만 |
|---|
| 2025.10.13 | ₩2,441 | ₩2,441 | ₩2,281 | ₩2,335 | -4.37% | 44.1만 |
|---|
| 2025.10.10 | ₩2,535 | ₩2,535 | ₩2,201 | ₩2,255 | -11.05% | 115.2만 |
|---|