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 | ₩180 | ₩168 | ₩171 | -2.29% | 48.8만 |
| 2026.10.07 | ₩183 | ₩183 | ₩170 | ₩176 | -3.65% | 79.4만 |
| 2026.10.06 | ₩226 | ₩226 | ₩158 | ₩171 | -24.26% | 450.3만 |
| 2026.10.05 | ₩259 | ₩260 | ₩243 | ₩244 | -5.67% | 29.8만 |
| 2026.10.02 | ₩260 | ₩260 | ₩251 | ₩258 | -1.03% | 18.9만 |
| 2026.10.01 | ₩267 | ₩267 | ₩244 | ₩260 | -2.50% | 48.1만 |
| 2026.09.30 | ₩254 | ₩262 | ₩244 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩259 |
| +2.11% |
| 136.1만 |
| 2026.09.29 | ₩250 | ₩252 | ₩243 | ₩248 | -0.53% | 17.6만 |
|---|
| 2026.09.28 | ₩255 | ₩266 | ₩246 | ₩250 | -2.09% | 23.5만 |
|---|
| 2026.09.25 | ₩258 | ₩264 | ₩244 | ₩263 | +2.07% | 40.1만 |
|---|
| 2026.09.24 | ₩252 | ₩255 | ₩239 | ₩251 | -0.53% | 21.1만 |
|---|
| 2026.09.23 | ₩256 | ₩266 | ₩240 | ₩259 | +1.04% | 20.7만 |
|---|
| 2026.09.22 | ₩258 | ₩267 | ₩227 | ₩254 | -1.55% | 183.8만 |
|---|
| 2026.09.21 | ₩263 | ₩272 | ₩254 | ₩263 | 0.00% | 29.7만 |
|---|
| 2026.09.18 | ₩279 | ₩279 | ₩258 | ₩271 | -2.87% | 42만 |
|---|
| 2026.09.17 | ₩267 | ₩274 | ₩263 | ₩270 | +1.00% | 30.1만 |
|---|
| 2026.09.16 | ₩271 | ₩271 | ₩244 | ₩260 | -3.94% | 35.2만 |
|---|
| 2026.09.15 | ₩267 | ₩274 | ₩259 | ₩268 | +0.50% | 11.3만 |
|---|
| 2026.09.14 | ₩264 | ₩278 | ₩262 | ₩271 | +2.53% | 18.5만 |
|---|
| 2026.09.11 | ₩274 | ₩278 | ₩258 | ₩266 | -2.93% | 24.1만 |
|---|
| 2026.09.10 | ₩271 | ₩275 | ₩260 | ₩272 | +0.49% | 26.1만 |
|---|
| 2026.09.09 | ₩276 | ₩278 | ₩259 | ₩276 | 0.00% | 37.7만 |
|---|
| 2026.09.08 | ₩276 | ₩278 | ₩262 | ₩272 | -1.45% | 23.5만 |
|---|
| 2026.09.04 | ₩274 | ₩276 | ₩260 | ₩276 | +0.98% | 33.7만 |
|---|
| 2026.09.03 | ₩283 | ₩291 | ₩256 | ₩262 | -7.55% | 99.8만 |
|---|
| 2026.09.02 | ₩286 | ₩303 | ₩280 | ₩295 | +3.27% | 601.2만 |
|---|
| 2026.09.01 | ₩295 | ₩295 | ₩270 | ₩291 | -1.36% | 12.1만 |
|---|
| 2026.08.31 | ₩302 | ₩302 | ₩270 | ₩283 | -6.19% | 18.2만 |
|---|
| 2026.08.28 | ₩279 | ₩307 | ₩276 | ₩288 | +3.35% | 104.2만 |
|---|
| 2026.08.27 | ₩267 | ₩283 | ₩258 | ₩267 | 0.00% | 74.3만 |
|---|
| 2026.08.26 | ₩272 | ₩272 | ₩260 | ₩268 | -1.47% | 19.7만 |
|---|
| 2026.08.25 | ₩263 | ₩280 | ₩263 | ₩270 | +2.54% | 38만 |
|---|
| 2026.08.24 | ₩268 | ₩278 | ₩254 | ₩259 | -3.48% | 26.4만 |
|---|
| 2026.08.21 | ₩262 | ₩280 | ₩260 | ₩260 | -0.51% | 23.3만 |
|---|
| 2026.08.20 | ₩270 | ₩280 | ₩254 | ₩270 | 0.00% | 46.3만 |
|---|
| 2026.08.19 | ₩275 | ₩282 | ₩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 | ₩286 | ₩291 | +1.40% | 20.2만 |
|---|
| 2026.08.13 | ₩294 | ₩296 | ₩280 | ₩287 | -2.27% | 37.7만 |
|---|
| 2026.08.12 | ₩288 | ₩304 | ₩280 | ₩291 | +0.93% | 38만 |
|---|
| 2026.08.11 | ₩282 | ₩307 | ₩282 | ₩304 | +8.06% | 36만 |
|---|
| 2026.08.10 | ₩294 | ₩307 | ₩282 | ₩290 | -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 | ₩290 | ₩260 | ₩264 | -8.33% | 49.7만 |
|---|
| 2026.08.04 | ₩290 | ₩290 | ₩274 | ₩276 | -4.61% | 43.3만 |
|---|
| 2026.08.03 | ₩270 | ₩288 | ₩255 | ₩279 | +3.47% | 45.1만 |
|---|
| 2026.07.31 | ₩254 | ₩258 | ₩243 | ₩252 | -0.53% | 30만 |
|---|
| 2026.07.30 | ₩258 | ₩262 | ₩247 | ₩254 | -1.55% | 35.7만 |
|---|
| 2026.07.29 | ₩244 | ₩259 | ₩244 | ₩254 | +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 | ₩286 | ₩290 | ₩270 | ₩286 | 0.00% | 44.3만 |
|---|
| 2026.07.23 | ₩292 | ₩298 | ₩274 | ₩282 | -3.65% | 58.6만 |
|---|
| 2026.07.22 | ₩294 | ₩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 | ₩473 | ₩487 | ₩360 | ₩392 | -16.95% | 670.3만 |
|---|
| 2026.06.29 | ₩427 | ₩513 | ₩414 | ₩491 | +15.00% | 881만 |
|---|
| 2026.06.26 | ₩436 | ₩690 | ₩414 | ₩477 | +9.17% | 2.7억 |
|---|
| 2026.06.25 | ₩634 | ₩634 | ₩331 | ₩378 | -40.42% | 1758.1만 |
|---|
| 2026.06.24 | ₩1,068 | ₩1,072 | ₩643 | ₩677 | -36.62% | 1074.7만 |
|---|
| 2026.06.23 | ₩822 | ₩854 | ₩821 | ₩841 | +2.27% | 5.8만 |
|---|
| 2026.06.22 | ₩841 | ₩861 | ₩834 | ₩841 | 0.00% | 11.5만 |
|---|
| 2026.06.18 | ₩824 | ₩841 | ₩808 | ₩829 | +0.65% | 14.5만 |
|---|
| 2026.06.17 | ₩845 | ₩878 | ₩828 | ₩837 | -0.95% | 23.9만 |
|---|
| 2026.06.16 | ₩880 | ₩890 | ₩825 | ₩868 | -1.37% | 32.4만 |
|---|
| 2026.06.15 | ₩892 | ₩901 | ₩841 | ₩868 | -2.69% | 12.2만 |
|---|
| 2026.06.12 | ₩801 | ₩906 | ₩800 | ₩868 | +8.33% | 34.9만 |
|---|
| 2026.06.11 | ₩830 | ₩881 | ₩801 | ₩853 | +2.73% | 13.3만 |
|---|
| 2026.06.10 | ₩742 | ₩841 | ₩741 | ₩838 | +12.95% | 23.8만 |
|---|
| 2026.06.09 | ₩734 | ₩786 | ₩718 | ₩749 | +2.00% | 33.4만 |
|---|
| 2026.06.08 | ₩738 | ₩758 | ₩694 | ₩726 | -1.63% | 35.4만 |
|---|
| 2026.06.05 | ₩801 | ₩801 | ₩625 | ₩702 | -12.33% | 57.8만 |
|---|
| 2026.06.04 | ₩802 | ₩825 | ₩778 | ₩816 | +1.66% | 37.5만 |
|---|
| 2026.06.03 | ₩846 | ₩854 | ₩804 | ₩822 | -2.84% | 22.8만 |
|---|
| 2026.06.02 | ₩840 | ₩870 | ₩801 | ₩861 | +2.54% | 36.3만 |
|---|
| 2026.06.01 | ₩840 | ₩921 | ₩836 | ₩920 | +9.54% | 33.3만 |
|---|
| 2026.05.29 | ₩894 | ₩945 | ₩861 | ₩908 | +1.49% | 83.1만 |
|---|
| 2026.05.28 | ₩841 | ₩960 | ₩828 | ₩950 | +13.02% | 227.7만 |
|---|
| 2026.05.27 | ₩801 | ₩1,562 | ₩785 | ₩1,001 | +25.00% | 5629.6만 |
|---|
| 2026.05.26 | ₩822 | ₩844 | ₩801 | ₩806 | -1.95% | 9.7만 |
|---|
| 2026.05.22 | ₩806 | ₩865 | ₩785 | ₩822 | +1.99% | 28.3만 |
|---|
| 2026.05.21 | ₩833 | ₩833 | ₩777 | ₩794 | -4.65% | 11.6만 |
|---|
| 2026.05.20 | ₩830 | ₩866 | ₩806 | ₩824 | -0.80% | 18.8만 |
|---|
| 2026.05.19 | ₩788 | ₩853 | ₩761 | ₩801 | +1.69% | 12.1만 |
|---|
| 2026.05.18 | ₩788 | ₩828 | ₩735 | ₩790 | +0.34% | 23.9만 |
|---|
| 2026.05.15 | ₩805 | ₩805 | ₩788 | ₩792 | -1.66% | 41만 |
|---|
| 2026.05.14 | ₩868 | ₩868 | ₩801 | ₩805 | -7.23% | 71만 |
|---|
| 2026.05.13 | ₩886 | ₩1,028 | ₩868 | ₩869 | -1.96% | 70.4만 |
|---|
| 2026.05.12 | ₩894 | ₩894 | ₩820 | ₩888 | -0.75% | 26.1만 |
|---|
| 2026.05.11 | ₩894 | ₩921 | ₩889 | ₩908 | +1.49% | 23.6만 |
|---|
| 2026.05.08 | ₩921 | ₩926 | ₩884 | ₩889 | -3.48% | 21.9만 |
|---|
| 2026.05.07 | ₩918 | ₩928 | ₩906 | ₩925 | +0.73% | 28.4만 |
|---|
| 2026.05.06 | ₩909 | ₩948 | ₩894 | ₩921 | +1.32% | 30.3만 |
|---|
| 2026.05.05 | ₩920 | ₩920 | ₩888 | ₩920 | 0.00% | 25.3만 |
|---|
| 2026.05.04 | ₩948 | ₩954 | ₩894 | ₩909 | -4.08% | 18.3만 |
|---|
| 2026.05.01 | ₩948 | ₩974 | ₩921 | ₩941 | -0.70% | 32만 |
|---|
| 2026.04.30 | ₩921 | ₩961 | ₩885 | ₩928 | +0.72% | 23.5만 |
|---|
| 2026.04.29 | ₩946 | ₩946 | ₩881 | ₩921 | -2.68% | 28.2만 |
|---|
| 2026.04.28 | ₩909 | ₩934 | ₩868 | ₩877 | -3.52% | 25.1만 |
|---|
| 2026.04.27 | ₩988 | ₩988 | ₩921 | ₩928 | -6.08% | 24.7만 |
|---|
| 2026.04.24 | ₩934 | ₩988 | ₩928 | ₩988 | +5.71% | 47.9만 |
|---|
| 2026.04.23 | ₩941 | ₩972 | ₩934 | ₩972 | +3.26% | 45.2만 |
|---|
| 2026.04.22 | ₩961 | ₩990 | ₩928 | ₩990 | +3.06% | 41.4만 |
|---|
| 2026.04.21 | ₩933 | ₩974 | ₩908 | ₩972 | +4.15% | 52.8만 |
|---|
| 2026.04.20 | ₩988 | ₩1,014 | ₩908 | ₩961 | -2.70% | 96.4만 |
|---|
| 2026.04.17 | ₩905 | ₩1,001 | ₩905 | ₩960 | +6.05% | 132.4만 |
|---|
| 2026.04.16 | ₩836 | ₩948 | ₩814 | ₩938 | +12.30% | 184.6만 |
|---|
| 2026.04.15 | ₩954 | ₩972 | ₩814 | ₩888 | -6.99% | 330.9만 |
|---|
| 2026.04.14 | ₩1,088 | ₩1,175 | ₩941 | ₩942 | -13.37% | 992.6만 |
|---|
| 2026.04.13 | ₩1,675 | ₩1,855 | ₩1,201 | ₩1,348 | -19.52% | 1.6억 |
|---|
| 2026.04.10 | ₩841 | ₩862 | ₩750 | ₩761 | -9.52% | 14.4만 |
|---|
| 2026.04.09 | ₩904 | ₩906 | ₩829 | ₩841 | -6.94% | 9.8만 |
|---|
| 2026.04.08 | ₩948 | ₩1,030 | ₩892 | ₩892 | -5.92% | 12.4만 |
|---|
| 2026.04.07 | ₩974 | ₩1,010 | ₩873 | ₩904 | -7.26% | 6.3만 |
|---|
| 2026.04.06 | ₩916 | ₩946 | ₩901 | ₩921 | +0.58% | 8.8만 |
|---|
| 2026.04.02 | ₩934 | ₩988 | ₩850 | ₩901 | -3.57% | 16만 |
|---|
| 2026.04.01 | ₩934 | ₩1,054 | ₩934 | ₩960 | +2.71% | 6만 |
|---|
| 2026.03.31 | ₩1,064 | ₩1,108 | ₩908 | ₩948 | -10.92% | 9.1만 |
|---|
| 2026.03.30 | ₩1,001 | ₩1,001 | ₩882 | ₩906 | -9.47% | 12.9만 |
|---|
| 2026.03.27 | ₩1,124 | ₩1,197 | ₩1,022 | ₩1,041 | -7.36% | 3.8만 |
|---|
| 2026.03.26 | ₩961 | ₩1,215 | ₩961 | ₩1,147 | +19.31% | 14.1만 |
|---|
| 2026.03.25 | ₩992 | ₩996 | ₩934 | ₩946 | -4.58% | 3.5만 |
|---|
| 2026.03.24 | ₩1,014 | ₩1,014 | ₩948 | ₩957 | -5.66% | 2.8만 |
|---|
| 2026.03.23 | ₩961 | ₩1,022 | ₩892 | ₩1,021 | +6.25% | 7.3만 |
|---|
| 2026.03.20 | ₩1,050 | ₩1,054 | ₩928 | ₩934 | -11.05% | 8.7만 |
|---|
| 2026.03.19 | ₩1,077 | ₩1,088 | ₩976 | ₩1,022 | -5.08% | 10.3만 |
|---|
| 2026.03.18 | ₩1,175 | ₩1,175 | ₩1,002 | ₩1,098 | -6.48% | 6.3만 |
|---|
| 2026.03.17 | ₩1,179 | ₩1,227 | ₩1,108 | ₩1,148 | -2.60% | 4.5만 |
|---|
| 2026.03.16 | ₩1,163 | ₩1,217 | ₩1,161 | ₩1,188 | +2.18% | 4.5만 |
|---|
| 2026.03.13 | ₩1,220 | ₩1,244 | ₩1,156 | ₩1,172 | -3.94% | 2.5만 |
|---|
| 2026.03.12 | ₩1,161 | ₩1,201 | ₩1,161 | ₩1,181 | +1.72% | 1.9만 |
|---|
| 2026.03.11 | ₩1,192 | ₩1,224 | ₩1,156 | ₩1,180 | -1.01% | 2.6만 |
|---|
| 2026.03.10 | ₩1,180 | ₩1,239 | ₩1,148 | ₩1,156 | -2.04% | 11.3만 |
|---|
| 2026.03.09 | ₩1,201 | ₩1,215 | ₩1,161 | ₩1,215 | +1.11% | 5.6만 |
|---|
| 2026.03.06 | ₩1,255 | ₩1,255 | ₩1,185 | ₩1,221 | -2.66% | 2만 |
|---|
| 2026.03.05 | ₩1,175 | ₩1,228 | ₩1,171 | ₩1,211 | +3.07% | 5.4만 |
|---|
| 2026.03.04 | ₩1,241 | ₩1,295 | ₩1,216 | ₩1,228 | -1.08% | 4.5만 |
|---|
| 2026.03.03 | ₩1,348 | ₩1,348 | ₩1,205 | ₩1,228 | -8.91% | 5.2만 |
|---|
| 2026.03.02 | ₩1,348 | ₩1,440 | ₩1,335 | ₩1,335 | -0.99% | 6.2만 |
|---|
| 2026.02.27 | ₩1,508 | ₩1,508 | ₩1,335 | ₩1,375 | -8.85% | 8만 |
|---|
| 2026.02.26 | ₩1,562 | ₩1,602 | ₩1,482 | ₩1,535 | -1.71% | 5.1만 |
|---|
| 2026.02.25 | ₩1,628 | ₩1,648 | ₩1,468 | ₩1,535 | -5.74% | 7.2만 |
|---|
| 2026.02.24 | ₩1,442 | ₩1,695 | ₩1,442 | ₩1,655 | +14.81% | 14.8만 |
|---|
| 2026.02.23 | ₩1,228 | ₩1,575 | ₩1,204 | ₩1,508 | +22.83% | 35.7만 |
|---|
| 2026.02.20 | ₩1,175 | ₩1,315 | ₩1,108 | ₩1,265 | +7.73% | 350.9만 |
|---|
| 2026.02.19 | ₩1,281 | ₩1,332 | ₩1,228 | ₩1,228 | -4.17% | 3.2만 |
|---|
| 2026.02.18 | ₩1,241 | ₩1,335 | ₩1,236 | ₩1,295 | +4.30% | 4.9만 |
|---|
| 2026.02.17 | ₩1,253 | ₩1,308 | ₩1,183 | ₩1,183 | -5.64% | 2.3만 |
|---|
| 2026.02.13 | ₩1,311 | ₩1,335 | ₩1,175 | ₩1,265 | -3.46% | 5.8만 |
|---|
| 2026.02.12 | ₩1,268 | ₩1,335 | ₩1,201 | ₩1,219 | -3.89% | 6.5만 |
|---|
| 2026.02.11 | ₩1,348 | ₩1,361 | ₩1,204 | ₩1,228 | -8.91% | 3.6만 |
|---|
| 2026.02.10 | ₩1,348 | ₩1,415 | ₩1,335 | ₩1,335 | -0.99% | 3.5만 |
|---|
| 2026.02.09 | ₩1,401 | ₩1,428 | ₩1,339 | ₩1,348 | -3.81% | 8.4만 |
|---|
| 2026.02.06 | ₩1,220 | ₩1,401 | ₩1,177 | ₩1,301 | +6.67% | 13.5만 |
|---|
| 2026.02.05 | ₩1,240 | ₩1,281 | ₩1,148 | ₩1,177 | -5.06% | 12.9만 |
|---|
| 2026.02.04 | ₩1,307 | ₩1,328 | ₩1,108 | ₩1,155 | -11.64% | 18.1만 |
|---|
| 2026.02.03 | ₩1,455 | ₩1,455 | ₩1,175 | ₩1,292 | -11.19% | 31.3만 |
|---|
| 2026.02.02 | ₩1,508 | ₩1,575 | ₩1,388 | ₩1,415 | -6.19% | 15.5만 |
|---|
| 2026.01.30 | ₩1,562 | ₩1,588 | ₩1,408 | ₩1,468 | -5.98% | 21.6만 |
|---|
| 2026.01.29 | ₩1,668 | ₩1,695 | ₩1,522 | ₩1,588 | -4.80% | 13.4만 |
|---|
| 2026.01.28 | ₩1,668 | ₩1,695 | ₩1,588 | ₩1,668 | 0.00% | 15.4만 |
|---|
| 2026.01.27 | ₩1,722 | ₩1,735 | ₩1,648 | ₩1,668 | -3.10% | 9.7만 |
|---|
| 2026.01.26 | ₩1,829 | ₩1,887 | ₩1,655 | ₩1,708 | -6.57% | 17.9만 |
|---|
| 2026.01.23 | ₩1,749 | ₩1,975 | ₩1,695 | ₩1,802 | +3.05% | 16.4만 |
|---|
| 2026.01.22 | ₩1,855 | ₩1,909 | ₩1,735 | ₩1,802 | -2.88% | 24.3만 |
|---|
| 2026.01.21 | ₩1,935 | ₩2,080 | ₩1,809 | ₩1,842 | -4.83% | 10.8만 |
|---|
| 2026.01.20 | ₩1,962 | ₩2,109 | ₩1,909 | ₩1,935 | -1.36% | 19.9만 |
|---|
| 2026.01.16 | ₩2,096 | ₩2,202 | ₩2,042 | ₩2,096 | 0.00% | 19.6만 |
|---|
| 2026.01.15 | ₩2,082 | ₩2,242 | ₩1,989 | ₩2,056 | -1.28% | 32.1만 |
|---|
| 2026.01.14 | ₩1,935 | ₩2,056 | ₩1,869 | ₩1,989 | +2.76% | 98.4만 |
|---|
| 2026.01.13 | ₩1,935 | ₩1,957 | ₩1,775 | ₩1,822 | -5.86% | 15.9만 |
|---|
| 2026.01.12 | ₩1,842 | ₩1,975 | ₩1,763 | ₩1,975 | +7.25% | 16.4만 |
|---|
| 2026.01.09 | ₩1,922 | ₩1,935 | ₩1,762 | ₩1,762 | -8.33% | 8.8만 |
|---|
| 2026.01.08 | ₩1,789 | ₩1,949 | ₩1,749 | ₩1,882 | +5.22% | 10.2만 |
|---|
| 2026.01.07 | ₩1,815 | ₩1,869 | ₩1,735 | ₩1,789 | -1.47% | 16만 |
|---|
| 2026.01.06 | ₩1,895 | ₩1,949 | ₩1,802 | ₩1,815 | -4.23% | 6.8만 |
|---|
| 2026.01.05 | ₩1,935 | ₩1,949 | ₩1,795 | ₩1,802 | -6.90% | 13.6만 |
|---|
| 2026.01.02 | ₩1,949 | ₩2,002 | ₩1,869 | ₩1,909 | -2.05% | 7.2만 |
|---|
| 2025.12.31 | ₩1,975 | ₩2,096 | ₩1,922 | ₩1,989 | +0.68% | 4.3만 |
|---|
| 2025.12.30 | ₩2,082 | ₩2,082 | ₩1,869 | ₩2,002 | -3.85% | 6.7만 |
|---|
| 2025.12.29 | ₩1,909 | ₩2,122 | ₩1,882 | ₩2,109 | +10.49% | 11.3만 |
|---|
| 2025.12.26 | ₩1,869 | ₩1,935 | ₩1,866 | ₩1,922 | +2.86% | 4.4만 |
|---|
| 2025.12.24 | ₩1,909 | ₩1,909 | ₩1,842 | ₩1,909 | 0.00% | 1.3만 |
|---|
| 2025.12.23 | ₩1,855 | ₩1,935 | ₩1,821 | ₩1,922 | +3.60% | 6.8만 |
|---|
| 2025.12.22 | ₩1,829 | ₩1,975 | ₩1,829 | ₩1,895 | +3.65% | 12.4만 |
|---|
| 2025.12.19 | ₩1,815 | ₩1,935 | ₩1,815 | ₩1,842 | +1.47% | 6.7만 |
|---|
| 2025.12.18 | ₩1,802 | ₩1,869 | ₩1,802 | ₩1,815 | +0.74% | 5.3만 |
|---|
| 2025.12.17 | ₩1,829 | ₩1,962 | ₩1,762 | ₩1,802 | -1.46% | 26.9만 |
|---|
| 2025.12.16 | ₩1,975 | ₩2,022 | ₩1,735 | ₩1,789 | -9.46% | 24만 |
|---|
| 2025.12.15 | ₩2,269 | ₩2,269 | ₩1,989 | ₩2,056 | -9.41% | 17.7만 |
|---|
| 2025.12.12 | ₩2,176 | ₩2,269 | ₩2,149 | ₩2,256 | +3.68% | 5.8만 |
|---|
| 2025.12.11 | ₩2,109 | ₩2,296 | ₩2,109 | ₩2,256 | +6.96% | 24.3만 |
|---|
| 2025.12.10 | ₩2,149 | ₩2,202 | ₩2,082 | ₩2,082 | -3.11% | 6.5만 |
|---|
| 2025.12.09 | ₩2,189 | ₩2,189 | ₩2,136 | ₩2,149 | -1.83% | 5.2만 |
|---|
| 2025.12.08 | ₩2,136 | ₩2,202 | ₩2,102 | ₩2,162 | +1.25% | 6.8만 |
|---|
| 2025.12.05 | ₩2,216 | ₩2,256 | ₩2,136 | ₩2,136 | -3.61% | 13.9만 |
|---|
| 2025.12.04 | ₩2,202 | ₩2,269 | ₩2,086 | ₩2,216 | +0.61% | 11만 |
|---|
| 2025.12.03 | ₩2,029 | ₩2,096 | ₩1,989 | ₩2,056 | +1.32% | 6.4만 |
|---|
| 2025.12.02 | ₩2,202 | ₩2,256 | ₩2,002 | ₩2,029 | -7.88% | 21.4만 |
|---|
| 2025.12.01 | ₩2,269 | ₩2,336 | ₩2,162 | ₩2,229 | -1.76% | 8.8만 |
|---|
| 2025.11.28 | ₩2,296 | ₩2,363 | ₩2,269 | ₩2,269 | -1.16% | 9.4만 |
|---|
| 2025.11.26 | ₩2,216 | ₩2,269 | ₩2,209 | ₩2,269 | +2.41% | 8.9만 |
|---|
| 2025.11.25 | ₩2,282 | ₩2,282 | ₩2,149 | ₩2,256 | -1.17% | 19만 |
|---|
| 2025.11.24 | ₩2,269 | ₩2,349 | ₩2,202 | ₩2,296 | +1.18% | 9.2만 |
|---|
| 2025.11.21 | ₩2,296 | ₩2,318 | ₩2,176 | ₩2,269 | -1.16% | 14.7만 |
|---|
| 2025.11.20 | ₩2,363 | ₩2,492 | ₩2,234 | ₩2,242 | -5.08% | 12만 |
|---|
| 2025.11.19 | ₩2,282 | ₩2,403 | ₩2,230 | ₩2,296 | +0.58% | 6.2만 |
|---|
| 2025.11.18 | ₩2,242 | ₩2,324 | ₩2,229 | ₩2,282 | +1.79% | 5.8만 |
|---|
| 2025.11.17 | ₩2,389 | ₩2,500 | ₩2,136 | ₩2,282 | -4.47% | 11.3만 |
|---|
| 2025.11.14 | ₩2,176 | ₩2,536 | ₩2,097 | ₩2,389 | +9.82% | 22.7만 |
|---|
| 2025.11.13 | ₩2,403 | ₩2,443 | ₩2,202 | ₩2,216 | -7.78% | 31.7만 |
|---|
| 2025.11.12 | ₩2,523 | ₩2,603 | ₩2,429 | ₩2,483 | -1.59% | 9.2만 |
|---|
| 2025.11.11 | ₩2,803 | ₩2,834 | ₩2,349 | ₩2,523 | -10.00% | 47.3만 |
|---|
| 2025.11.10 | ₩2,803 | ₩3,123 | ₩2,776 | ₩2,830 | +0.95% | 67.7만 |
|---|
| 2025.11.07 | ₩2,629 | ₩3,070 | ₩2,629 | ₩2,803 | +6.60% | 96만 |
|---|
| 2025.11.06 | ₩2,629 | ₩2,750 | ₩2,403 | ₩2,736 | +4.06% | 542만 |
|---|
| 2025.11.05 | ₩2,603 | ₩2,629 | ₩2,549 | ₩2,603 | 0.00% | 12.1만 |
|---|
| 2025.11.04 | ₩2,589 | ₩2,696 | ₩2,536 | ₩2,603 | +0.52% | 28만 |
|---|
| 2025.11.03 | ₩2,589 | ₩2,656 | ₩2,350 | ₩2,629 | +1.55% | 34.5만 |
|---|
| 2025.10.31 | ₩2,376 | ₩2,803 | ₩2,338 | ₩2,536 | +6.74% | 103.9만 |
|---|
| 2025.10.30 | ₩2,403 | ₩2,616 | ₩2,216 | ₩2,429 | +1.11% | 25만 |
|---|
| 2025.10.29 | ₩2,162 | ₩2,443 | ₩2,136 | ₩2,403 | +11.11% | 94.5만 |
|---|
| 2025.10.28 | ₩2,202 | ₩2,296 | ₩2,109 | ₩2,136 | -3.03% | 19.9만 |
|---|
| 2025.10.27 | ₩2,296 | ₩2,322 | ₩2,176 | ₩2,256 | -1.74% | 21.4만 |
|---|
| 2025.10.24 | ₩2,322 | ₩2,329 | ₩2,216 | ₩2,256 | -2.87% | 17.8만 |
|---|
| 2025.10.23 | ₩2,042 | ₩2,322 | ₩2,042 | ₩2,282 | +11.76% | 34.3만 |
|---|
| 2025.10.22 | ₩2,109 | ₩2,189 | ₩2,042 | ₩2,082 | -1.27% | 18.9만 |
|---|
| 2025.10.21 | ₩2,269 | ₩2,296 | ₩2,162 | ₩2,162 | -4.71% | 14.2만 |
|---|
| 2025.10.20 | ₩2,042 | ₩2,322 | ₩1,975 | ₩2,269 | +11.11% | 47.4만 |
|---|
| 2025.10.17 | ₩2,109 | ₩2,136 | ₩1,962 | ₩2,002 | -5.06% | 34.3만 |
|---|
| 2025.10.16 | ₩2,296 | ₩2,389 | ₩2,049 | ₩2,069 | -9.88% | 80.9만 |
|---|
| 2025.10.15 | ₩2,282 | ₩2,376 | ₩2,216 | ₩2,269 | -0.58% | 40.9만 |
|---|
| 2025.10.14 | ₩2,269 | ₩2,322 | ₩2,216 | ₩2,256 | -0.59% | 37만 |
|---|
| 2025.10.13 | ₩2,443 | ₩2,443 | ₩2,282 | ₩2,336 | -4.37% | 44.1만 |
|---|
| 2025.10.10 | ₩2,536 | ₩2,536 | ₩2,202 | ₩2,256 | -11.05% | 115.2만 |
|---|