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 | ₩227 | ₩227 | ₩158 | ₩172 | -24.26% | 450.3만 |
| 2026.10.05 | ₩260 | ₩262 | ₩244 | ₩246 | -5.67% | 29.8만 |
| 2026.10.02 | ₩262 | ₩262 | ₩252 | ₩259 | -1.03% | 18.9만 |
| 2026.10.01 | ₩268 | ₩268 | ₩246 | ₩262 | -2.50% | 48.1만 |
| 2026.09.30 | ₩255 | ₩263 | ₩246 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩260 |
| +2.11% |
| 136.1만 |
| 2026.09.29 | ₩251 | ₩254 | ₩244 | ₩250 | -0.53% | 17.6만 |
|---|
| 2026.09.28 | ₩256 | ₩267 | ₩247 | ₩251 | -2.09% | 23.5만 |
|---|
| 2026.09.25 | ₩259 | ₩266 | ₩246 | ₩264 | +2.07% | 40.1만 |
|---|
| 2026.09.24 | ₩254 | ₩256 | ₩240 | ₩252 | -0.53% | 21.1만 |
|---|
| 2026.09.23 | ₩258 | ₩267 | ₩241 | ₩260 | +1.04% | 20.7만 |
|---|
| 2026.09.22 | ₩259 | ₩268 | ₩228 | ₩255 | -1.55% | 183.8만 |
|---|
| 2026.09.21 | ₩264 | ₩274 | ₩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 | ₩246 | ₩262 | -3.94% | 35.2만 |
|---|
| 2026.09.15 | ₩268 | ₩275 | ₩260 | ₩270 | +0.50% | 11.3만 |
|---|
| 2026.09.14 | ₩266 | ₩279 | ₩263 | ₩272 | +2.53% | 18.5만 |
|---|
| 2026.09.11 | ₩275 | ₩279 | ₩259 | ₩267 | -2.93% | 24.1만 |
|---|
| 2026.09.10 | ₩272 | ₩276 | ₩262 | ₩274 | +0.49% | 26.1만 |
|---|
| 2026.09.09 | ₩278 | ₩279 | ₩260 | ₩278 | 0.00% | 37.7만 |
|---|
| 2026.09.08 | ₩278 | ₩279 | ₩263 | ₩274 | -1.45% | 23.5만 |
|---|
| 2026.09.04 | ₩275 | ₩278 | ₩262 | ₩278 | +0.98% | 33.7만 |
|---|
| 2026.09.03 | ₩284 | ₩292 | ₩258 | ₩263 | -7.55% | 99.8만 |
|---|
| 2026.09.02 | ₩287 | ₩305 | ₩282 | ₩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 | ₩309 | ₩278 | ₩290 | +3.35% | 104.2만 |
|---|
| 2026.08.27 | ₩268 | ₩284 | ₩259 | ₩268 | 0.00% | 74.3만 |
|---|
| 2026.08.26 | ₩274 | ₩274 | ₩262 | ₩270 | -1.47% | 19.7만 |
|---|
| 2026.08.25 | ₩264 | ₩282 | ₩264 | ₩271 | +2.54% | 38만 |
|---|
| 2026.08.24 | ₩270 | ₩279 | ₩255 | ₩260 | -3.48% | 26.4만 |
|---|
| 2026.08.21 | ₩263 | ₩282 | ₩262 | ₩262 | -0.51% | 23.3만 |
|---|
| 2026.08.20 | ₩271 | ₩282 | ₩255 | ₩271 | 0.00% | 46.3만 |
|---|
| 2026.08.19 | ₩276 | ₩283 | ₩270 | ₩270 | -2.43% | 71.8만 |
|---|
| 2026.08.18 | ₩292 | ₩292 | ₩268 | ₩270 | -7.80% | 60.6만 |
|---|
| 2026.08.17 | ₩309 | ₩376 | ₩270 | ₩294 | -4.78% | 396.7만 |
|---|
| 2026.08.14 | ₩288 | ₩306 | ₩287 | ₩292 | +1.40% | 20.2만 |
|---|
| 2026.08.13 | ₩295 | ₩298 | ₩282 | ₩288 | -2.27% | 37.7만 |
|---|
| 2026.08.12 | ₩290 | ₩306 | ₩282 | ₩292 | +0.93% | 38만 |
|---|
| 2026.08.11 | ₩283 | ₩309 | ₩283 | ₩306 | +8.06% | 36만 |
|---|
| 2026.08.10 | ₩295 | ₩309 | ₩283 | ₩291 | -1.36% | 56.4만 |
|---|
| 2026.08.07 | ₩280 | ₩280 | ₩270 | ₩280 | 0.00% | 38.5만 |
|---|
| 2026.08.06 | ₩266 | ₩284 | ₩264 | ₩276 | +4.04% | 161.9만 |
|---|
| 2026.08.05 | ₩290 | ₩291 | ₩262 | ₩266 | -8.33% | 49.7만 |
|---|
| 2026.08.04 | ₩291 | ₩291 | ₩275 | ₩278 | -4.61% | 43.3만 |
|---|
| 2026.08.03 | ₩271 | ₩290 | ₩256 | ₩280 | +3.47% | 45.1만 |
|---|
| 2026.07.31 | ₩255 | ₩259 | ₩244 | ₩254 | -0.53% | 30만 |
|---|
| 2026.07.30 | ₩259 | ₩263 | ₩248 | ₩255 | -1.55% | 35.7만 |
|---|
| 2026.07.29 | ₩246 | ₩260 | ₩246 | ₩255 | +3.83% | 20.2만 |
|---|
| 2026.07.28 | ₩256 | ₩256 | ₩229 | ₩246 | -4.19% | 61만 |
|---|
| 2026.07.27 | ₩280 | ₩280 | ₩258 | ₩262 | -6.70% | 77.1만 |
|---|
| 2026.07.24 | ₩287 | ₩291 | ₩271 | ₩287 | 0.00% | 44.3만 |
|---|
| 2026.07.23 | ₩294 | ₩299 | ₩275 | ₩283 | -3.65% | 58.6만 |
|---|
| 2026.07.22 | ₩295 | ₩306 | ₩282 | ₩292 | -0.91% | 110.5만 |
|---|
| 2026.07.21 | ₩315 | ₩322 | ₩296 | ₩322 | +2.13% | 79.8만 |
|---|
| 2026.07.20 | ₩329 | ₩334 | ₩315 | ₩321 | -2.45% | 72.8만 |
|---|
| 2026.07.17 | ₩327 | ₩335 | ₩322 | ₩323 | -1.23% | 43.8만 |
|---|
| 2026.07.16 | ₩321 | ₩349 | ₩321 | ₩333 | +3.77% | 56.6만 |
|---|
| 2026.07.15 | ₩342 | ₩353 | ₩326 | ₩337 | -1.57% | 87.5만 |
|---|
| 2026.07.14 | ₩322 | ₩353 | ₩322 | ₩349 | +8.33% | 207.7만 |
|---|
| 2026.07.13 | ₩389 | ₩389 | ₩294 | ₩333 | -14.48% | 3068.2만 |
|---|
| 2026.07.10 | ₩345 | ₩349 | ₩313 | ₩322 | -6.61% | 80.6만 |
|---|
| 2026.07.09 | ₩306 | ₩343 | ₩306 | ₩343 | +12.28% | 110.7만 |
|---|
| 2026.07.08 | ₩321 | ₩333 | ₩307 | ₩307 | -4.18% | 87만 |
|---|
| 2026.07.07 | ₩326 | ₩337 | ₩309 | ₩321 | -1.65% | 140.7만 |
|---|
| 2026.07.06 | ₩321 | ₩354 | ₩321 | ₩321 | 0.00% | 182.8만 |
|---|
| 2026.07.02 | ₩335 | ₩346 | ₩290 | ₩321 | -4.40% | 377.3만 |
|---|
| 2026.07.01 | ₩369 | ₩369 | ₩330 | ₩347 | -5.82% | 476.6만 |
|---|
| 2026.06.30 | ₩475 | ₩490 | ₩362 | ₩394 | -16.95% | 670.3만 |
|---|
| 2026.06.29 | ₩429 | ₩515 | ₩416 | ₩494 | +15.00% | 881만 |
|---|
| 2026.06.26 | ₩439 | ₩694 | ₩416 | ₩479 | +9.17% | 2.7억 |
|---|
| 2026.06.25 | ₩637 | ₩637 | ₩333 | ₩380 | -40.42% | 1758.1만 |
|---|
| 2026.06.24 | ₩1,073 | ₩1,077 | ₩647 | ₩680 | -36.62% | 1074.7만 |
|---|
| 2026.06.23 | ₩826 | ₩859 | ₩825 | ₩845 | +2.27% | 5.8만 |
|---|
| 2026.06.22 | ₩845 | ₩865 | ₩838 | ₩845 | 0.00% | 11.5만 |
|---|
| 2026.06.18 | ₩828 | ₩845 | ₩812 | ₩833 | +0.65% | 14.5만 |
|---|
| 2026.06.17 | ₩849 | ₩883 | ₩832 | ₩841 | -0.95% | 23.9만 |
|---|
| 2026.06.16 | ₩884 | ₩895 | ₩829 | ₩872 | -1.37% | 32.4만 |
|---|
| 2026.06.15 | ₩896 | ₩906 | ₩845 | ₩872 | -2.69% | 12.2만 |
|---|
| 2026.06.12 | ₩805 | ₩911 | ₩804 | ₩872 | +8.33% | 34.9만 |
|---|
| 2026.06.11 | ₩834 | ₩885 | ₩805 | ₩857 | +2.73% | 13.3만 |
|---|
| 2026.06.10 | ₩746 | ₩845 | ₩745 | ₩843 | +12.95% | 23.8만 |
|---|
| 2026.06.09 | ₩738 | ₩790 | ₩722 | ₩753 | +2.00% | 33.4만 |
|---|
| 2026.06.08 | ₩742 | ₩762 | ₩698 | ₩730 | -1.63% | 35.4만 |
|---|
| 2026.06.05 | ₩805 | ₩805 | ₩628 | ₩706 | -12.33% | 57.8만 |
|---|
| 2026.06.04 | ₩806 | ₩829 | ₩782 | ₩820 | +1.66% | 37.5만 |
|---|
| 2026.06.03 | ₩851 | ₩859 | ₩808 | ₩826 | -2.84% | 22.8만 |
|---|
| 2026.06.02 | ₩844 | ₩875 | ₩805 | ₩865 | +2.54% | 36.3만 |
|---|
| 2026.06.01 | ₩844 | ₩926 | ₩840 | ₩924 | +9.54% | 33.3만 |
|---|
| 2026.05.29 | ₩899 | ₩950 | ₩865 | ₩912 | +1.49% | 83.1만 |
|---|
| 2026.05.28 | ₩845 | ₩965 | ₩832 | ₩955 | +13.02% | 227.7만 |
|---|
| 2026.05.27 | ₩805 | ₩1,570 | ₩789 | ₩1,006 | +25.00% | 5629.6만 |
|---|
| 2026.05.26 | ₩826 | ₩848 | ₩805 | ₩810 | -1.95% | 9.7만 |
|---|
| 2026.05.22 | ₩810 | ₩869 | ₩789 | ₩826 | +1.99% | 28.3만 |
|---|
| 2026.05.21 | ₩837 | ₩837 | ₩781 | ₩798 | -4.65% | 11.6만 |
|---|
| 2026.05.20 | ₩834 | ₩871 | ₩810 | ₩828 | -0.80% | 18.8만 |
|---|
| 2026.05.19 | ₩792 | ₩857 | ₩765 | ₩805 | +1.69% | 12.1만 |
|---|
| 2026.05.18 | ₩792 | ₩832 | ₩739 | ₩794 | +0.34% | 23.9만 |
|---|
| 2026.05.15 | ₩809 | ₩809 | ₩792 | ₩796 | -1.66% | 41만 |
|---|
| 2026.05.14 | ₩872 | ₩872 | ₩805 | ₩809 | -7.23% | 71만 |
|---|
| 2026.05.13 | ₩891 | ₩1,033 | ₩872 | ₩873 | -1.96% | 70.4만 |
|---|
| 2026.05.12 | ₩899 | ₩899 | ₩824 | ₩892 | -0.75% | 26.1만 |
|---|
| 2026.05.11 | ₩899 | ₩926 | ₩893 | ₩912 | +1.49% | 23.6만 |
|---|
| 2026.05.08 | ₩926 | ₩931 | ₩888 | ₩893 | -3.48% | 21.9만 |
|---|
| 2026.05.07 | ₩923 | ₩932 | ₩911 | ₩930 | +0.73% | 28.4만 |
|---|
| 2026.05.06 | ₩914 | ₩953 | ₩899 | ₩926 | +1.32% | 30.3만 |
|---|
| 2026.05.05 | ₩924 | ₩924 | ₩892 | ₩924 | 0.00% | 25.3만 |
|---|
| 2026.05.04 | ₩953 | ₩959 | ₩899 | ₩914 | -4.08% | 18.3만 |
|---|
| 2026.05.01 | ₩953 | ₩979 | ₩926 | ₩946 | -0.70% | 32만 |
|---|
| 2026.04.30 | ₩926 | ₩966 | ₩889 | ₩932 | +0.72% | 23.5만 |
|---|
| 2026.04.29 | ₩951 | ₩951 | ₩885 | ₩926 | -2.68% | 28.2만 |
|---|
| 2026.04.28 | ₩914 | ₩939 | ₩872 | ₩881 | -3.52% | 25.1만 |
|---|
| 2026.04.27 | ₩993 | ₩993 | ₩926 | ₩932 | -6.08% | 24.7만 |
|---|
| 2026.04.24 | ₩939 | ₩993 | ₩932 | ₩993 | +5.71% | 47.9만 |
|---|
| 2026.04.23 | ₩946 | ₩977 | ₩939 | ₩977 | +3.26% | 45.2만 |
|---|
| 2026.04.22 | ₩966 | ₩995 | ₩932 | ₩995 | +3.06% | 41.4만 |
|---|
| 2026.04.21 | ₩938 | ₩979 | ₩912 | ₩977 | +4.15% | 52.8만 |
|---|
| 2026.04.20 | ₩993 | ₩1,020 | ₩912 | ₩966 | -2.70% | 96.4만 |
|---|
| 2026.04.17 | ₩910 | ₩1,006 | ₩910 | ₩965 | +6.05% | 132.4만 |
|---|
| 2026.04.16 | ₩840 | ₩953 | ₩818 | ₩943 | +12.30% | 184.6만 |
|---|
| 2026.04.15 | ₩959 | ₩977 | ₩818 | ₩892 | -6.99% | 330.9만 |
|---|
| 2026.04.14 | ₩1,093 | ₩1,181 | ₩946 | ₩947 | -13.37% | 992.6만 |
|---|
| 2026.04.13 | ₩1,684 | ₩1,865 | ₩1,207 | ₩1,355 | -19.52% | 1.6억 |
|---|
| 2026.04.10 | ₩845 | ₩867 | ₩754 | ₩765 | -9.52% | 14.4만 |
|---|
| 2026.04.09 | ₩908 | ₩911 | ₩833 | ₩845 | -6.94% | 9.8만 |
|---|
| 2026.04.08 | ₩953 | ₩1,036 | ₩896 | ₩896 | -5.92% | 12.4만 |
|---|
| 2026.04.07 | ₩979 | ₩1,016 | ₩877 | ₩908 | -7.26% | 6.3만 |
|---|
| 2026.04.06 | ₩920 | ₩951 | ₩906 | ₩926 | +0.58% | 8.8만 |
|---|
| 2026.04.02 | ₩939 | ₩993 | ₩855 | ₩906 | -3.57% | 16만 |
|---|
| 2026.04.01 | ₩939 | ₩1,060 | ₩939 | ₩965 | +2.71% | 6만 |
|---|
| 2026.03.31 | ₩1,069 | ₩1,114 | ₩912 | ₩953 | -10.92% | 9.1만 |
|---|
| 2026.03.30 | ₩1,006 | ₩1,006 | ₩887 | ₩911 | -9.47% | 12.9만 |
|---|
| 2026.03.27 | ₩1,130 | ₩1,203 | ₩1,028 | ₩1,046 | -7.36% | 3.8만 |
|---|
| 2026.03.26 | ₩966 | ₩1,221 | ₩966 | ₩1,152 | +19.31% | 14.1만 |
|---|
| 2026.03.25 | ₩997 | ₩1,001 | ₩939 | ₩951 | -4.58% | 3.5만 |
|---|
| 2026.03.24 | ₩1,020 | ₩1,020 | ₩953 | ₩962 | -5.66% | 2.8만 |
|---|
| 2026.03.23 | ₩966 | ₩1,028 | ₩896 | ₩1,026 | +6.25% | 7.3만 |
|---|
| 2026.03.20 | ₩1,056 | ₩1,060 | ₩932 | ₩939 | -11.05% | 8.7만 |
|---|
| 2026.03.19 | ₩1,083 | ₩1,093 | ₩981 | ₩1,028 | -5.08% | 10.3만 |
|---|
| 2026.03.18 | ₩1,181 | ₩1,181 | ₩1,008 | ₩1,104 | -6.48% | 6.3만 |
|---|
| 2026.03.17 | ₩1,185 | ₩1,233 | ₩1,114 | ₩1,154 | -2.60% | 4.5만 |
|---|
| 2026.03.16 | ₩1,169 | ₩1,224 | ₩1,167 | ₩1,194 | +2.18% | 4.5만 |
|---|
| 2026.03.13 | ₩1,226 | ₩1,250 | ₩1,162 | ₩1,178 | -3.94% | 2.5만 |
|---|
| 2026.03.12 | ₩1,167 | ₩1,207 | ₩1,167 | ₩1,187 | +1.72% | 1.9만 |
|---|
| 2026.03.11 | ₩1,198 | ₩1,230 | ₩1,162 | ₩1,186 | -1.01% | 2.6만 |
|---|
| 2026.03.10 | ₩1,186 | ₩1,245 | ₩1,154 | ₩1,162 | -2.04% | 11.3만 |
|---|
| 2026.03.09 | ₩1,207 | ₩1,221 | ₩1,167 | ₩1,221 | +1.11% | 5.6만 |
|---|
| 2026.03.06 | ₩1,261 | ₩1,261 | ₩1,191 | ₩1,228 | -2.66% | 2만 |
|---|
| 2026.03.05 | ₩1,181 | ₩1,234 | ₩1,177 | ₩1,217 | +3.07% | 5.4만 |
|---|
| 2026.03.04 | ₩1,248 | ₩1,301 | ₩1,222 | ₩1,234 | -1.08% | 4.5만 |
|---|
| 2026.03.03 | ₩1,355 | ₩1,355 | ₩1,211 | ₩1,234 | -8.91% | 5.2만 |
|---|
| 2026.03.02 | ₩1,355 | ₩1,448 | ₩1,342 | ₩1,342 | -0.99% | 6.2만 |
|---|
| 2026.02.27 | ₩1,516 | ₩1,516 | ₩1,342 | ₩1,382 | -8.85% | 8만 |
|---|
| 2026.02.26 | ₩1,570 | ₩1,610 | ₩1,489 | ₩1,543 | -1.71% | 5.1만 |
|---|
| 2026.02.25 | ₩1,637 | ₩1,657 | ₩1,476 | ₩1,543 | -5.74% | 7.2만 |
|---|
| 2026.02.24 | ₩1,449 | ₩1,704 | ₩1,449 | ₩1,664 | +14.81% | 14.8만 |
|---|
| 2026.02.23 | ₩1,234 | ₩1,583 | ₩1,210 | ₩1,516 | +22.83% | 35.7만 |
|---|
| 2026.02.20 | ₩1,181 | ₩1,321 | ₩1,114 | ₩1,272 | +7.73% | 350.9만 |
|---|
| 2026.02.19 | ₩1,288 | ₩1,339 | ₩1,234 | ₩1,234 | -4.17% | 3.2만 |
|---|
| 2026.02.18 | ₩1,248 | ₩1,342 | ₩1,242 | ₩1,301 | +4.30% | 4.9만 |
|---|
| 2026.02.17 | ₩1,260 | ₩1,315 | ₩1,189 | ₩1,189 | -5.64% | 2.3만 |
|---|
| 2026.02.13 | ₩1,317 | ₩1,342 | ₩1,181 | ₩1,272 | -3.46% | 5.8만 |
|---|
| 2026.02.12 | ₩1,274 | ₩1,342 | ₩1,207 | ₩1,225 | -3.89% | 6.5만 |
|---|
| 2026.02.11 | ₩1,355 | ₩1,368 | ₩1,210 | ₩1,234 | -8.91% | 3.6만 |
|---|
| 2026.02.10 | ₩1,355 | ₩1,422 | ₩1,342 | ₩1,342 | -0.99% | 3.5만 |
|---|
| 2026.02.09 | ₩1,409 | ₩1,435 | ₩1,346 | ₩1,355 | -3.81% | 8.4만 |
|---|
| 2026.02.06 | ₩1,226 | ₩1,409 | ₩1,183 | ₩1,308 | +6.67% | 13.5만 |
|---|
| 2026.02.05 | ₩1,246 | ₩1,288 | ₩1,154 | ₩1,183 | -5.06% | 12.9만 |
|---|
| 2026.02.04 | ₩1,313 | ₩1,335 | ₩1,114 | ₩1,160 | -11.64% | 18.1만 |
|---|
| 2026.02.03 | ₩1,462 | ₩1,462 | ₩1,181 | ₩1,299 | -11.19% | 31.3만 |
|---|
| 2026.02.02 | ₩1,516 | ₩1,583 | ₩1,395 | ₩1,422 | -6.19% | 15.5만 |
|---|
| 2026.01.30 | ₩1,570 | ₩1,596 | ₩1,415 | ₩1,476 | -5.98% | 21.6만 |
|---|
| 2026.01.29 | ₩1,677 | ₩1,704 | ₩1,529 | ₩1,596 | -4.80% | 13.4만 |
|---|
| 2026.01.28 | ₩1,677 | ₩1,704 | ₩1,596 | ₩1,677 | 0.00% | 15.4만 |
|---|
| 2026.01.27 | ₩1,731 | ₩1,744 | ₩1,657 | ₩1,677 | -3.10% | 9.7만 |
|---|
| 2026.01.26 | ₩1,838 | ₩1,897 | ₩1,664 | ₩1,717 | -6.57% | 17.9만 |
|---|
| 2026.01.23 | ₩1,757 | ₩1,986 | ₩1,704 | ₩1,811 | +3.05% | 16.4만 |
|---|
| 2026.01.22 | ₩1,865 | ₩1,918 | ₩1,744 | ₩1,811 | -2.88% | 24.3만 |
|---|
| 2026.01.21 | ₩1,945 | ₩2,090 | ₩1,818 | ₩1,851 | -4.83% | 10.8만 |
|---|
| 2026.01.20 | ₩1,972 | ₩2,120 | ₩1,918 | ₩1,945 | -1.36% | 19.9만 |
|---|
| 2026.01.16 | ₩2,106 | ₩2,214 | ₩2,053 | ₩2,106 | 0.00% | 19.6만 |
|---|
| 2026.01.15 | ₩2,093 | ₩2,254 | ₩1,999 | ₩2,066 | -1.28% | 32.1만 |
|---|
| 2026.01.14 | ₩1,945 | ₩2,066 | ₩1,878 | ₩1,999 | +2.76% | 98.4만 |
|---|
| 2026.01.13 | ₩1,945 | ₩1,967 | ₩1,784 | ₩1,831 | -5.86% | 15.9만 |
|---|
| 2026.01.12 | ₩1,851 | ₩1,986 | ₩1,772 | ₩1,986 | +7.25% | 16.4만 |
|---|
| 2026.01.09 | ₩1,932 | ₩1,945 | ₩1,771 | ₩1,771 | -8.33% | 8.8만 |
|---|
| 2026.01.08 | ₩1,798 | ₩1,959 | ₩1,757 | ₩1,892 | +5.22% | 10.2만 |
|---|
| 2026.01.07 | ₩1,825 | ₩1,878 | ₩1,744 | ₩1,798 | -1.47% | 16만 |
|---|
| 2026.01.06 | ₩1,905 | ₩1,959 | ₩1,811 | ₩1,825 | -4.23% | 6.8만 |
|---|
| 2026.01.05 | ₩1,945 | ₩1,959 | ₩1,804 | ₩1,811 | -6.90% | 13.6만 |
|---|
| 2026.01.02 | ₩1,959 | ₩2,012 | ₩1,878 | ₩1,918 | -2.05% | 7.2만 |
|---|
| 2025.12.31 | ₩1,986 | ₩2,106 | ₩1,932 | ₩1,999 | +0.68% | 4.3만 |
|---|
| 2025.12.30 | ₩2,093 | ₩2,093 | ₩1,878 | ₩2,012 | -3.85% | 6.7만 |
|---|
| 2025.12.29 | ₩1,918 | ₩2,133 | ₩1,892 | ₩2,120 | +10.49% | 11.3만 |
|---|
| 2025.12.26 | ₩1,878 | ₩1,945 | ₩1,876 | ₩1,932 | +2.86% | 4.4만 |
|---|
| 2025.12.24 | ₩1,918 | ₩1,918 | ₩1,851 | ₩1,918 | 0.00% | 1.3만 |
|---|
| 2025.12.23 | ₩1,865 | ₩1,945 | ₩1,830 | ₩1,932 | +3.60% | 6.8만 |
|---|
| 2025.12.22 | ₩1,838 | ₩1,986 | ₩1,838 | ₩1,905 | +3.65% | 12.4만 |
|---|
| 2025.12.19 | ₩1,825 | ₩1,945 | ₩1,825 | ₩1,851 | +1.47% | 6.7만 |
|---|
| 2025.12.18 | ₩1,811 | ₩1,878 | ₩1,811 | ₩1,825 | +0.74% | 5.3만 |
|---|
| 2025.12.17 | ₩1,838 | ₩1,972 | ₩1,771 | ₩1,811 | -1.46% | 26.9만 |
|---|
| 2025.12.16 | ₩1,986 | ₩2,032 | ₩1,744 | ₩1,798 | -9.46% | 24만 |
|---|
| 2025.12.15 | ₩2,281 | ₩2,281 | ₩1,999 | ₩2,066 | -9.41% | 17.7만 |
|---|
| 2025.12.12 | ₩2,187 | ₩2,281 | ₩2,160 | ₩2,267 | +3.68% | 5.8만 |
|---|
| 2025.12.11 | ₩2,120 | ₩2,308 | ₩2,120 | ₩2,267 | +6.96% | 24.3만 |
|---|
| 2025.12.10 | ₩2,160 | ₩2,214 | ₩2,093 | ₩2,093 | -3.11% | 6.5만 |
|---|
| 2025.12.09 | ₩2,200 | ₩2,200 | ₩2,147 | ₩2,160 | -1.83% | 5.2만 |
|---|
| 2025.12.08 | ₩2,147 | ₩2,214 | ₩2,113 | ₩2,173 | +1.25% | 6.8만 |
|---|
| 2025.12.05 | ₩2,227 | ₩2,267 | ₩2,147 | ₩2,147 | -3.61% | 13.9만 |
|---|
| 2025.12.04 | ₩2,214 | ₩2,281 | ₩2,097 | ₩2,227 | +0.61% | 11만 |
|---|
| 2025.12.03 | ₩2,039 | ₩2,106 | ₩1,999 | ₩2,066 | +1.32% | 6.4만 |
|---|
| 2025.12.02 | ₩2,214 | ₩2,267 | ₩2,012 | ₩2,039 | -7.88% | 21.4만 |
|---|
| 2025.12.01 | ₩2,281 | ₩2,348 | ₩2,173 | ₩2,240 | -1.76% | 8.8만 |
|---|
| 2025.11.28 | ₩2,308 | ₩2,375 | ₩2,281 | ₩2,281 | -1.16% | 9.4만 |
|---|
| 2025.11.26 | ₩2,227 | ₩2,281 | ₩2,220 | ₩2,281 | +2.41% | 8.9만 |
|---|
| 2025.11.25 | ₩2,294 | ₩2,294 | ₩2,160 | ₩2,267 | -1.17% | 19만 |
|---|
| 2025.11.24 | ₩2,281 | ₩2,361 | ₩2,214 | ₩2,308 | +1.18% | 9.2만 |
|---|
| 2025.11.21 | ₩2,308 | ₩2,330 | ₩2,187 | ₩2,281 | -1.16% | 14.7만 |
|---|
| 2025.11.20 | ₩2,375 | ₩2,505 | ₩2,246 | ₩2,254 | -5.08% | 12만 |
|---|
| 2025.11.19 | ₩2,294 | ₩2,415 | ₩2,242 | ₩2,308 | +0.58% | 6.2만 |
|---|
| 2025.11.18 | ₩2,254 | ₩2,336 | ₩2,240 | ₩2,294 | +1.79% | 5.8만 |
|---|
| 2025.11.17 | ₩2,401 | ₩2,513 | ₩2,147 | ₩2,294 | -4.47% | 11.3만 |
|---|
| 2025.11.14 | ₩2,187 | ₩2,549 | ₩2,108 | ₩2,401 | +9.82% | 22.7만 |
|---|
| 2025.11.13 | ₩2,415 | ₩2,455 | ₩2,214 | ₩2,227 | -7.78% | 31.7만 |
|---|
| 2025.11.12 | ₩2,536 | ₩2,616 | ₩2,442 | ₩2,495 | -1.59% | 9.2만 |
|---|
| 2025.11.11 | ₩2,817 | ₩2,848 | ₩2,361 | ₩2,536 | -10.00% | 47.3만 |
|---|
| 2025.11.10 | ₩2,817 | ₩3,139 | ₩2,790 | ₩2,844 | +0.95% | 67.7만 |
|---|
| 2025.11.07 | ₩2,643 | ₩3,086 | ₩2,643 | ₩2,817 | +6.60% | 96만 |
|---|
| 2025.11.06 | ₩2,643 | ₩2,764 | ₩2,415 | ₩2,750 | +4.06% | 542만 |
|---|
| 2025.11.05 | ₩2,616 | ₩2,643 | ₩2,562 | ₩2,616 | 0.00% | 12.1만 |
|---|
| 2025.11.04 | ₩2,603 | ₩2,710 | ₩2,549 | ₩2,616 | +0.52% | 28만 |
|---|
| 2025.11.03 | ₩2,603 | ₩2,670 | ₩2,363 | ₩2,643 | +1.55% | 34.5만 |
|---|
| 2025.10.31 | ₩2,388 | ₩2,817 | ₩2,350 | ₩2,549 | +6.74% | 103.9만 |
|---|
| 2025.10.30 | ₩2,415 | ₩2,629 | ₩2,227 | ₩2,442 | +1.11% | 25만 |
|---|
| 2025.10.29 | ₩2,173 | ₩2,455 | ₩2,147 | ₩2,415 | +11.11% | 94.5만 |
|---|
| 2025.10.28 | ₩2,214 | ₩2,308 | ₩2,120 | ₩2,147 | -3.03% | 19.9만 |
|---|
| 2025.10.27 | ₩2,308 | ₩2,334 | ₩2,187 | ₩2,267 | -1.74% | 21.4만 |
|---|
| 2025.10.24 | ₩2,334 | ₩2,341 | ₩2,227 | ₩2,267 | -2.87% | 17.8만 |
|---|
| 2025.10.23 | ₩2,053 | ₩2,334 | ₩2,053 | ₩2,294 | +11.76% | 34.3만 |
|---|
| 2025.10.22 | ₩2,120 | ₩2,200 | ₩2,053 | ₩2,093 | -1.27% | 18.9만 |
|---|
| 2025.10.21 | ₩2,281 | ₩2,308 | ₩2,173 | ₩2,173 | -4.71% | 14.2만 |
|---|
| 2025.10.20 | ₩2,053 | ₩2,334 | ₩1,986 | ₩2,281 | +11.11% | 47.4만 |
|---|
| 2025.10.17 | ₩2,120 | ₩2,147 | ₩1,972 | ₩2,012 | -5.06% | 34.3만 |
|---|
| 2025.10.16 | ₩2,308 | ₩2,401 | ₩2,059 | ₩2,079 | -9.88% | 80.9만 |
|---|
| 2025.10.15 | ₩2,294 | ₩2,388 | ₩2,227 | ₩2,281 | -0.58% | 40.9만 |
|---|
| 2025.10.14 | ₩2,281 | ₩2,334 | ₩2,227 | ₩2,267 | -0.59% | 37만 |
|---|
| 2025.10.13 | ₩2,455 | ₩2,455 | ₩2,294 | ₩2,348 | -4.37% | 44.1만 |
|---|
| 2025.10.10 | ₩2,549 | ₩2,549 | ₩2,214 | ₩2,267 | -11.05% | 115.2만 |
|---|