시장 데이터를 불러오는 중
전체 종목
래드콤 과거 주가
Radcom Ltd. - Ordinary Shares · RDCM · NASDAQ
주요 사업 분야는 컴퓨터 주변기기입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Radcom Ltd. - Ordinary Shares · RDCM · NASDAQ
주요 사업 분야는 컴퓨터 주변기기입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,618 | ₩13,791 | ₩13,604 | ₩13,751 | +0.98% | 3.9만 |
| 2026.10.08 | ₩13,765 | ₩13,925 | ₩13,658 | ₩13,711 | -0.39% | 3.2만 |
| 2026.10.07 | ₩13,898 | ₩13,898 | ₩13,658 | ₩13,765 | -0.96% | 2.8만 |
| 2026.10.06 | ₩13,952 | ₩13,992 | ₩13,872 | ₩13,912 | -0.29% | 4.5만 |
| 2026.10.05 | ₩13,725 | ₩14,019 | ₩13,725 | ₩13,912 | +1.36% | 4.4만 |
| 2026.10.02 | ₩13,778 | ₩13,858 | ₩13,711 | ₩13,751 | -0.19% | 2.6만 |
| 2026.10.01 | ₩13,698 | ₩13,778 | ₩13,511 | ₩13,578 | -0.88% | 5.9만 |
| 2026.09.30 | ₩13,684 | ₩13,992 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,778 |
| +0.68% |
| 4.1만 |
| 2026.09.29 | ₩13,524 | ₩13,711 | ₩13,524 | ₩13,604 | +0.59% | 4.1만 |
|---|
| 2026.09.28 | ₩14,005 | ₩14,005 | ₩13,417 | ₩13,524 | -3.44% | 6.5만 |
|---|
| 2026.09.25 | ₩13,858 | ₩13,925 | ₩13,738 | ₩13,845 | -0.10% | 4.9만 |
|---|
| 2026.09.24 | ₩13,805 | ₩13,885 | ₩13,698 | ₩13,765 | -0.29% | 2.8만 |
|---|
| 2026.09.23 | ₩14,019 | ₩14,019 | ₩13,671 | ₩13,765 | -1.81% | 4.3만 |
|---|
| 2026.09.22 | ₩13,952 | ₩14,166 | ₩13,791 | ₩14,072 | +0.86% | 6.1만 |
|---|
| 2026.09.21 | ₩13,872 | ₩14,032 | ₩13,791 | ₩13,898 | +0.19% | 7만 |
|---|
| 2026.09.18 | ₩14,032 | ₩14,032 | ₩13,791 | ₩13,858 | -1.24% | 9.9만 |
|---|
| 2026.09.17 | ₩14,687 | ₩15,048 | ₩14,085 | ₩14,152 | -3.64% | 22.6만 |
|---|
| 2026.09.16 | ₩13,524 | ₩13,684 | ₩13,390 | ₩13,564 | +0.30% | 7.7만 |
|---|
| 2026.09.15 | ₩13,377 | ₩13,671 | ₩13,217 | ₩13,644 | +2.00% | 10만 |
|---|
| 2026.09.14 | ₩13,297 | ₩13,537 | ₩13,230 | ₩13,324 | +0.20% | 7.3만 |
|---|
| 2026.09.11 | ₩13,431 | ₩13,431 | ₩13,110 | ₩13,243 | -1.39% | 10.5만 |
|---|
| 2026.09.10 | ₩13,297 | ₩13,417 | ₩13,056 | ₩13,310 | +0.10% | 15.3만 |
|---|
| 2026.09.09 | ₩13,511 | ₩13,564 | ₩13,364 | ₩13,444 | -0.49% | 21.5만 |
|---|
| 2026.09.08 | ₩13,364 | ₩13,377 | ₩13,110 | ₩13,257 | -0.80% | 13.9만 |
|---|
| 2026.09.04 | ₩13,364 | ₩13,484 | ₩13,110 | ₩13,404 | +0.30% | 9.7만 |
|---|
| 2026.09.03 | ₩13,270 | ₩13,431 | ₩13,003 | ₩13,404 | +1.01% | 13만 |
|---|
| 2026.09.02 | ₩13,297 | ₩13,578 | ₩13,137 | ₩13,324 | +0.20% | 16.6만 |
|---|
| 2026.09.01 | ₩13,537 | ₩13,591 | ₩13,270 | ₩13,377 | -1.18% | 14.8만 |
|---|
| 2026.08.31 | ₩13,658 | ₩13,751 | ₩13,564 | ₩13,644 | -0.10% | 5.9만 |
|---|
| 2026.08.28 | ₩13,831 | ₩13,912 | ₩13,591 | ₩13,658 | -1.26% | 13.5만 |
|---|
| 2026.08.27 | ₩13,805 | ₩14,406 | ₩13,591 | ₩13,912 | +0.77% | 4.4만 |
|---|
| 2026.08.26 | ₩13,684 | ₩13,845 | ₩13,578 | ₩13,751 | +0.49% | 5.7만 |
|---|
| 2026.08.25 | ₩13,698 | ₩13,765 | ₩13,524 | ₩13,631 | -0.49% | 12.2만 |
|---|
| 2026.08.24 | ₩13,751 | ₩13,751 | ₩13,497 | ₩13,618 | -0.97% | 9.3만 |
|---|
| 2026.08.21 | ₩13,751 | ₩13,898 | ₩13,537 | ₩13,791 | +0.29% | 11.3만 |
|---|
| 2026.08.20 | ₩13,511 | ₩13,738 | ₩13,511 | ₩13,618 | +0.79% | 12.2만 |
|---|
| 2026.08.19 | ₩13,965 | ₩14,045 | ₩13,564 | ₩13,618 | -2.49% | 23.9만 |
|---|
| 2026.08.18 | ₩13,831 | ₩13,992 | ₩13,537 | ₩13,818 | -0.10% | 16.2만 |
|---|
| 2026.08.17 | ₩14,032 | ₩14,326 | ₩13,765 | ₩13,831 | -1.43% | 29.9만 |
|---|
| 2026.08.14 | ₩13,698 | ₩14,419 | ₩13,578 | ₩14,019 | +2.34% | 31.4만 |
|---|
| 2026.08.13 | ₩13,765 | ₩13,925 | ₩13,497 | ₩13,578 | -1.36% | 15.9만 |
|---|
| 2026.08.12 | ₩13,738 | ₩14,286 | ₩13,551 | ₩13,791 | +0.39% | 26.5만 |
|---|
| 2026.08.11 | ₩13,604 | ₩13,872 | ₩13,390 | ₩13,431 | -1.28% | 9.8만 |
|---|
| 2026.08.10 | ₩13,471 | ₩13,631 | ₩13,284 | ₩13,511 | +0.30% | 16.7만 |
|---|
| 2026.08.07 | ₩13,404 | ₩13,618 | ₩13,364 | ₩13,497 | +0.70% | 8.5만 |
|---|
| 2026.08.06 | ₩13,364 | ₩13,511 | ₩12,589 | ₩13,404 | +0.30% | 27.4만 |
|---|
| 2026.08.05 | ₩13,765 | ₩13,925 | ₩13,364 | ₩13,377 | -2.82% | 13.9만 |
|---|
| 2026.08.04 | ₩13,551 | ₩14,099 | ₩13,551 | ₩13,751 | +1.48% | 12.7만 |
|---|
| 2026.08.03 | ₩13,524 | ₩13,872 | ₩13,444 | ₩13,497 | -0.20% | 25.9만 |
|---|
| 2026.07.31 | ₩13,444 | ₩13,791 | ₩13,257 | ₩13,684 | +1.79% | 20.8만 |
|---|
| 2026.07.30 | ₩13,190 | ₩13,564 | ₩12,562 | ₩13,404 | +1.62% | 101.5만 |
|---|
| 2026.07.29 | ₩17,293 | ₩17,694 | ₩16,972 | ₩16,999 | -1.70% | 12.3만 |
|---|
| 2026.07.28 | ₩17,707 | ₩17,760 | ₩17,226 | ₩17,480 | -1.28% | 9.2만 |
|---|
| 2026.07.27 | ₩17,613 | ₩18,014 | ₩17,493 | ₩17,707 | +0.53% | 5.5만 |
|---|
| 2026.07.24 | ₩17,587 | ₩18,041 | ₩17,319 | ₩17,413 | -0.99% | 11.6만 |
|---|
| 2026.07.23 | ₩17,373 | ₩17,600 | ₩16,918 | ₩17,600 | +1.31% | 22.5만 |
|---|
| 2026.07.22 | ₩18,041 | ₩18,041 | ₩17,279 | ₩17,373 | -3.70% | 13.4만 |
|---|
| 2026.07.21 | ₩18,175 | ₩18,429 | ₩17,841 | ₩17,961 | -1.18% | 12.2만 |
|---|
| 2026.07.20 | ₩18,549 | ₩18,576 | ₩18,081 | ₩18,175 | -2.02% | 20.7만 |
|---|
| 2026.07.17 | ₩17,974 | ₩18,696 | ₩17,667 | ₩18,562 | +3.27% | 9.7만 |
|---|
| 2026.07.16 | ₩18,843 | ₩19,097 | ₩18,081 | ₩18,094 | -3.97% | 8만 |
|---|
| 2026.07.15 | ₩18,923 | ₩19,057 | ₩18,576 | ₩18,696 | -1.20% | 9.3만 |
|---|
| 2026.07.14 | ₩19,177 | ₩19,417 | ₩18,736 | ₩18,896 | -1.46% | 10.3만 |
|---|
| 2026.07.13 | ₩19,097 | ₩19,578 | ₩18,763 | ₩19,244 | +0.77% | 10.6만 |
|---|
| 2026.07.10 | ₩19,244 | ₩19,324 | ₩18,576 | ₩19,297 | +0.28% | 8.1만 |
|---|
| 2026.07.09 | ₩18,883 | ₩19,417 | ₩18,696 | ₩19,244 | +1.91% | 9만 |
|---|
| 2026.07.08 | ₩18,816 | ₩19,070 | ₩18,442 | ₩18,963 | +0.78% | 5.7만 |
|---|
| 2026.07.07 | ₩18,923 | ₩19,311 | ₩18,709 | ₩19,030 | +0.56% | 5.6만 |
|---|
| 2026.07.06 | ₩19,404 | ₩20,072 | ₩18,870 | ₩18,923 | -2.48% | 16.2만 |
|---|
| 2026.07.02 | ₩19,110 | ₩19,618 | ₩18,963 | ₩19,458 | +1.82% | 16.3만 |
|---|
| 2026.07.01 | ₩18,910 | ₩19,872 | ₩18,723 | ₩19,204 | +1.55% | 19.1만 |
|---|
| 2026.06.30 | ₩18,469 | ₩19,017 | ₩18,455 | ₩18,843 | +2.03% | 13.3만 |
|---|
| 2026.06.29 | ₩18,201 | ₩18,709 | ₩18,041 | ₩18,535 | +1.84% | 27.1만 |
|---|
| 2026.06.26 | ₩16,705 | ₩18,028 | ₩16,571 | ₩17,947 | +7.44% | 25.1만 |
|---|
| 2026.06.25 | ₩16,812 | ₩16,945 | ₩16,317 | ₩16,812 | 0.00% | 22만 |
|---|
| 2026.06.24 | ₩16,905 | ₩17,199 | ₩16,691 | ₩16,892 | -0.08% | 12.9만 |
|---|
| 2026.06.23 | ₩16,865 | ₩17,146 | ₩16,745 | ₩16,758 | -0.63% | 12.9만 |
|---|
| 2026.06.22 | ₩17,573 | ₩17,774 | ₩16,558 | ₩17,079 | -2.81% | 45.8만 |
|---|
| 2026.06.18 | ₩17,065 | ₩17,440 | ₩16,183 | ₩17,052 | -0.08% | 39.3만 |
|---|
| 2026.06.17 | ₩17,226 | ₩17,493 | ₩16,518 | ₩16,665 | -3.26% | 7.4만 |
|---|
| 2026.06.16 | ₩17,333 | ₩17,760 | ₩17,079 | ₩17,239 | -0.54% | 5.3만 |
|---|
| 2026.06.15 | ₩17,547 | ₩17,907 | ₩17,132 | ₩17,333 | -1.22% | 21.1만 |
|---|
| 2026.06.12 | ₩17,025 | ₩17,440 | ₩16,624 | ₩17,106 | +0.47% | 14.6만 |
|---|
| 2026.06.11 | ₩16,999 | ₩17,226 | ₩16,705 | ₩17,025 | +0.16% | 13.5만 |
|---|
| 2026.06.10 | ₩16,705 | ₩17,480 | ₩16,705 | ₩16,959 | +1.52% | 15.5만 |
|---|
| 2026.06.09 | ₩17,052 | ₩17,453 | ₩16,411 | ₩17,092 | +0.24% | 38.7만 |
|---|
| 2026.06.08 | ₩17,065 | ₩17,533 | ₩16,705 | ₩17,106 | +0.23% | 37.2만 |
|---|
| 2026.06.05 | ₩19,377 | ₩19,578 | ₩14,700 | ₩16,464 | -15.03% | 172.2만 |
|---|
| 2026.06.04 | ₩19,524 | ₩20,032 | ₩19,297 | ₩19,324 | -1.03% | 14.7만 |
|---|
| 2026.06.03 | ₩20,700 | ₩21,088 | ₩19,511 | ₩19,618 | -5.23% | 16.4만 |
|---|
| 2026.06.02 | ₩20,847 | ₩21,008 | ₩20,460 | ₩20,580 | -1.28% | 13.3만 |
|---|
| 2026.06.01 | ₩20,273 | ₩21,021 | ₩20,273 | ₩20,887 | +3.03% | 32.3만 |
|---|
| 2026.05.29 | ₩19,899 | ₩19,952 | ₩19,564 | ₩19,925 | +0.13% | 22.4만 |
|---|
| 2026.05.28 | ₩19,471 | ₩20,046 | ₩19,324 | ₩19,818 | +1.78% | 12.3만 |
|---|
| 2026.05.27 | ₩19,511 | ₩19,578 | ₩18,923 | ₩19,364 | -0.75% | 13.4만 |
|---|
| 2026.05.26 | ₩19,658 | ₩19,872 | ₩19,337 | ₩19,591 | -0.34% | 13만 |
|---|
| 2026.05.22 | ₩19,605 | ₩19,805 | ₩19,284 | ₩19,444 | -0.82% | 15.2만 |
|---|
| 2026.05.21 | ₩18,923 | ₩19,885 | ₩18,455 | ₩19,671 | +3.95% | 22.2만 |
|---|
| 2026.05.20 | ₩19,351 | ₩19,752 | ₩18,442 | ₩19,297 | -0.28% | 28.9만 |
|---|
| 2026.05.19 | ₩18,856 | ₩20,406 | ₩18,856 | ₩19,164 | +1.63% | 42.8만 |
|---|
| 2026.05.18 | ₩21,155 | ₩21,168 | ₩20,353 | ₩20,433 | -3.41% | 22.8만 |
|---|
| 2026.05.15 | ₩20,981 | ₩21,435 | ₩20,781 | ₩21,048 | +0.32% | 12.3만 |
|---|
| 2026.05.14 | ₩21,048 | ₩21,542 | ₩20,727 | ₩21,369 | +1.52% | 19만 |
|---|
| 2026.05.13 | ₩21,302 | ₩21,382 | ₩20,460 | ₩20,821 | -2.26% | 15.4만 |
|---|
| 2026.05.12 | ₩21,569 | ₩21,569 | ₩20,714 | ₩21,128 | -2.04% | 18.7만 |
|---|
| 2026.05.11 | ₩22,144 | ₩22,344 | ₩21,449 | ₩21,569 | -2.60% | 25만 |
|---|
| 2026.05.08 | ₩21,235 | ₩22,371 | ₩20,781 | ₩21,569 | +1.57% | 47.2만 |
|---|
| 2026.05.07 | ₩21,382 | ₩21,903 | ₩21,088 | ₩21,181 | -0.94% | 11.7만 |
|---|
| 2026.05.06 | ₩21,422 | ₩21,609 | ₩20,901 | ₩21,382 | -0.19% | 16.1만 |
|---|
| 2026.05.05 | ₩21,128 | ₩21,462 | ₩20,981 | ₩21,342 | +1.01% | 10.2만 |
|---|
| 2026.05.04 | ₩21,663 | ₩21,943 | ₩21,141 | ₩21,248 | -1.91% | 15.5만 |
|---|
| 2026.05.01 | ₩21,422 | ₩21,609 | ₩21,208 | ₩21,462 | +0.19% | 28.1만 |
|---|
| 2026.04.30 | ₩21,195 | ₩21,649 | ₩21,128 | ₩21,328 | +0.63% | 37.4만 |
|---|
| 2026.04.29 | ₩21,422 | ₩21,622 | ₩20,553 | ₩20,740 | -3.18% | 21.7만 |
|---|
| 2026.04.28 | ₩21,248 | ₩21,609 | ₩21,222 | ₩21,422 | +0.82% | 30.1만 |
|---|
| 2026.04.27 | ₩21,155 | ₩21,516 | ₩20,807 | ₩21,155 | 0.00% | 28.6만 |
|---|
| 2026.04.24 | ₩21,048 | ₩21,609 | ₩20,593 | ₩21,075 | +0.13% | 55.2만 |
|---|
| 2026.04.23 | ₩17,480 | ₩22,037 | ₩17,106 | ₩20,553 | +17.58% | 126.4만 |
|---|
| 2026.04.22 | ₩17,319 | ₩17,573 | ₩17,106 | ₩17,266 | -0.31% | 2만 |
|---|
| 2026.04.21 | ₩17,373 | ₩17,787 | ₩17,079 | ₩17,319 | -0.31% | 3.7만 |
|---|
| 2026.04.20 | ₩17,319 | ₩17,466 | ₩17,065 | ₩17,266 | -0.31% | 4.7만 |
|---|
| 2026.04.17 | ₩17,533 | ₩18,415 | ₩16,918 | ₩17,186 | -1.98% | 5.2만 |
|---|
| 2026.04.16 | ₩17,199 | ₩17,453 | ₩16,865 | ₩17,373 | +1.01% | 4.4만 |
|---|
| 2026.04.15 | ₩16,371 | ₩16,825 | ₩16,183 | ₩16,571 | +1.22% | 4.5만 |
|---|
| 2026.04.14 | ₩16,290 | ₩16,691 | ₩16,103 | ₩16,371 | +0.49% | 5.5만 |
|---|
| 2026.04.13 | ₩16,224 | ₩16,705 | ₩15,983 | ₩16,130 | -0.58% | 5.9만 |
|---|
| 2026.04.10 | ₩16,771 | ₩16,878 | ₩16,130 | ₩16,224 | -3.27% | 3.1만 |
|---|
| 2026.04.09 | ₩16,798 | ₩17,092 | ₩16,518 | ₩16,678 | -0.72% | 2.7만 |
|---|
| 2026.04.08 | ₩17,172 | ₩17,359 | ₩16,771 | ₩16,838 | -1.95% | 5.4만 |
|---|
| 2026.04.07 | ₩16,745 | ₩17,226 | ₩16,544 | ₩16,718 | -0.16% | 1.9만 |
|---|
| 2026.04.06 | ₩16,705 | ₩17,239 | ₩16,638 | ₩16,878 | +1.04% | 3.5만 |
|---|
| 2026.04.02 | ₩16,905 | ₩16,972 | ₩16,491 | ₩16,705 | -1.19% | 4.5만 |
|---|
| 2026.04.01 | ₩16,304 | ₩17,293 | ₩16,090 | ₩16,892 | +3.61% | 6.2만 |
|---|
| 2026.03.31 | ₩16,170 | ₩16,665 | ₩15,849 | ₩16,250 | +0.50% | 6.1만 |
|---|
| 2026.03.30 | ₩16,317 | ₩16,665 | ₩15,903 | ₩15,916 | -2.46% | 5.1만 |
|---|
| 2026.03.27 | ₩16,571 | ₩17,600 | ₩16,036 | ₩16,304 | -1.61% | 9.8만 |
|---|
| 2026.03.26 | ₩15,368 | ₩16,999 | ₩15,368 | ₩15,849 | +3.13% | 16.2만 |
|---|
| 2026.03.25 | ₩14,687 | ₩14,754 | ₩14,246 | ₩14,647 | -0.27% | 3.3만 |
|---|
| 2026.03.24 | ₩14,901 | ₩14,901 | ₩14,299 | ₩14,486 | -2.78% | 3.2만 |
|---|
| 2026.03.23 | ₩14,901 | ₩15,275 | ₩14,620 | ₩14,927 | +0.18% | 2.9만 |
|---|
| 2026.03.20 | ₩15,355 | ₩15,355 | ₩14,607 | ₩14,860 | -3.22% | 4.5만 |
|---|
| 2026.03.19 | ₩14,713 | ₩15,288 | ₩14,713 | ₩15,061 | +2.36% | 3.1만 |
|---|
| 2026.03.18 | ₩14,834 | ₩15,181 | ₩14,780 | ₩14,914 | +0.54% | 2만 |
|---|
| 2026.03.17 | ₩14,433 | ₩15,114 | ₩14,433 | ₩14,954 | +3.61% | 3.1만 |
|---|
| 2026.03.16 | ₩14,446 | ₩14,713 | ₩13,978 | ₩14,272 | -1.20% | 5.9만 |
|---|
| 2026.03.13 | ₩14,366 | ₩14,620 | ₩13,912 | ₩14,473 | +0.74% | 2.4만 |
|---|
| 2026.03.12 | ₩14,473 | ₩14,566 | ₩14,272 | ₩14,313 | -1.11% | 3.5만 |
|---|
| 2026.03.11 | ₩14,687 | ₩15,235 | ₩14,366 | ₩14,660 | -0.18% | 2.6만 |
|---|
| 2026.03.10 | ₩14,513 | ₩15,208 | ₩14,513 | ₩14,754 | +1.66% | 7.8만 |
|---|
| 2026.03.09 | ₩14,780 | ₩15,195 | ₩14,259 | ₩14,593 | -1.27% | 7만 |
|---|
| 2026.03.06 | ₩15,007 | ₩15,101 | ₩14,700 | ₩14,967 | -0.27% | 2.4만 |
|---|
| 2026.03.05 | ₩15,195 | ₩15,649 | ₩14,860 | ₩15,048 | -0.97% | 4.8만 |
|---|
| 2026.03.04 | ₩15,382 | ₩15,595 | ₩15,275 | ₩15,395 | +0.09% | 2.7만 |
|---|
| 2026.03.03 | ₩15,301 | ₩15,636 | ₩14,981 | ₩15,408 | +0.70% | 2.9만 |
|---|
| 2026.03.02 | ₩14,967 | ₩15,729 | ₩14,713 | ₩15,542 | +3.84% | 7.2만 |
|---|
| 2026.02.27 | ₩15,315 | ₩15,542 | ₩15,101 | ₩15,221 | -0.61% | 1.9만 |
|---|
| 2026.02.26 | ₩15,462 | ₩15,756 | ₩15,154 | ₩15,489 | +0.17% | 6.6만 |
|---|
| 2026.02.25 | ₩15,034 | ₩15,836 | ₩14,981 | ₩15,609 | +3.82% | 9.8만 |
|---|
| 2026.02.24 | ₩14,633 | ₩15,475 | ₩14,633 | ₩14,887 | +1.74% | 5.1만 |
|---|
| 2026.02.23 | ₩15,235 | ₩15,235 | ₩14,566 | ₩14,794 | -2.89% | 5.3만 |
|---|
| 2026.02.20 | ₩15,448 | ₩15,542 | ₩15,034 | ₩15,235 | -1.38% | 4.3만 |
|---|
| 2026.02.19 | ₩15,489 | ₩15,649 | ₩15,048 | ₩15,221 | -1.73% | 7만 |
|---|
| 2026.02.18 | ₩16,103 | ₩16,103 | ₩15,195 | ₩15,515 | -3.65% | 13.2만 |
|---|
| 2026.02.17 | ₩16,197 | ₩16,638 | ₩15,956 | ₩16,143 | -0.33% | 8.4만 |
|---|
| 2026.02.13 | ₩15,342 | ₩16,304 | ₩15,301 | ₩16,117 | +5.05% | 10만 |
|---|
| 2026.02.12 | ₩16,010 | ₩16,010 | ₩15,114 | ₩15,355 | -4.09% | 17.5만 |
|---|
| 2026.02.11 | ₩17,239 | ₩17,239 | ₩14,219 | ₩15,849 | -8.06% | 14.4만 |
|---|
| 2026.02.10 | ₩16,758 | ₩17,734 | ₩16,745 | ₩17,146 | +2.31% | 8.9만 |
|---|
| 2026.02.09 | ₩16,665 | ₩17,106 | ₩16,437 | ₩16,758 | +0.56% | 6.6만 |
|---|
| 2026.02.06 | ₩16,036 | ₩17,373 | ₩16,036 | ₩16,665 | +3.92% | 30만 |
|---|
| 2026.02.05 | ₩15,903 | ₩16,651 | ₩15,622 | ₩15,943 | +0.25% | 9.8만 |
|---|
| 2026.02.04 | ₩16,705 | ₩16,705 | ₩15,609 | ₩15,823 | -5.28% | 7.7만 |
|---|
| 2026.02.03 | ₩16,798 | ₩16,798 | ₩16,397 | ₩16,705 | -0.56% | 17.1만 |
|---|
| 2026.02.02 | ₩16,731 | ₩16,932 | ₩16,183 | ₩16,812 | +0.48% | 6.9만 |
|---|
| 2026.01.30 | ₩16,330 | ₩16,959 | ₩16,277 | ₩16,758 | +2.62% | 6.4만 |
|---|
| 2026.01.29 | ₩16,838 | ₩17,212 | ₩16,304 | ₩16,437 | -2.38% | 4.6만 |
|---|
| 2026.01.28 | ₩16,838 | ₩17,146 | ₩16,731 | ₩16,771 | -0.40% | 1.7만 |
|---|
| 2026.01.27 | ₩16,665 | ₩16,825 | ₩16,491 | ₩16,825 | +0.96% | 4.7만 |
|---|
| 2026.01.26 | ₩17,199 | ₩17,212 | ₩16,544 | ₩16,705 | -2.87% | 12.4만 |
|---|
| 2026.01.23 | ₩17,239 | ₩17,319 | ₩16,571 | ₩17,172 | -0.39% | 6.1만 |
|---|
| 2026.01.22 | ₩16,798 | ₩17,493 | ₩16,691 | ₩17,186 | +2.31% | 14만 |
|---|
| 2026.01.21 | ₩16,691 | ₩16,932 | ₩16,384 | ₩16,651 | -0.24% | 8.8만 |
|---|
| 2026.01.20 | ₩16,638 | ₩16,838 | ₩16,598 | ₩16,691 | +0.32% | 12.1만 |
|---|
| 2026.01.16 | ₩17,306 | ₩17,373 | ₩16,705 | ₩16,838 | -2.70% | 15.7만 |
|---|
| 2026.01.15 | ₩17,079 | ₩17,413 | ₩16,905 | ₩17,239 | +0.94% | 9만 |
|---|
| 2026.01.14 | ₩17,212 | ₩17,359 | ₩16,771 | ₩17,132 | -0.47% | 10.8만 |
|---|
| 2026.01.13 | ₩17,466 | ₩17,533 | ₩17,172 | ₩17,373 | -0.54% | 9만 |
|---|
| 2026.01.12 | ₩17,199 | ₩17,506 | ₩17,186 | ₩17,453 | +1.48% | 4.7만 |
|---|
| 2026.01.09 | ₩17,346 | ₩17,640 | ₩17,146 | ₩17,400 | +0.31% | 3만 |
|---|
| 2026.01.08 | ₩17,359 | ₩17,440 | ₩17,319 | ₩17,373 | +0.08% | 4.1만 |
|---|
| 2026.01.07 | ₩17,172 | ₩17,480 | ₩17,052 | ₩17,373 | +1.17% | 4.1만 |
|---|
| 2026.01.06 | ₩17,386 | ₩17,506 | ₩17,186 | ₩17,373 | -0.08% | 2만 |
|---|
| 2026.01.05 | ₩17,346 | ₩17,413 | ₩17,092 | ₩17,373 | +0.15% | 6.6만 |
|---|
| 2026.01.02 | ₩17,480 | ₩17,573 | ₩17,132 | ₩17,186 | -1.68% | 1.7만 |
|---|
| 2025.12.31 | ₩17,774 | ₩17,934 | ₩17,333 | ₩17,480 | -1.65% | 1.4만 |
|---|
| 2025.12.30 | ₩18,028 | ₩18,028 | ₩17,720 | ₩17,854 | -0.96% | 1.1만 |
|---|
| 2025.12.29 | ₩18,028 | ₩18,201 | ₩17,386 | ₩17,854 | -0.96% | 2.9만 |
|---|
| 2025.12.26 | ₩17,680 | ₩18,188 | ₩17,426 | ₩18,161 | +2.72% | 3.3만 |
|---|
| 2025.12.24 | ₩17,881 | ₩18,175 | ₩17,720 | ₩17,907 | +0.15% | 3.7만 |
|---|
| 2025.12.23 | ₩17,747 | ₩18,228 | ₩17,573 | ₩17,961 | +1.20% | 2.6만 |
|---|
| 2025.12.22 | ₩17,921 | ₩18,175 | ₩17,440 | ₩17,867 | -0.30% | 6.6만 |
|---|
| 2025.12.19 | ₩17,400 | ₩18,388 | ₩17,400 | ₩17,921 | +3.00% | 8만 |
|---|
| 2025.12.18 | ₩17,506 | ₩17,653 | ₩17,333 | ₩17,400 | -0.61% | 2.8만 |
|---|
| 2025.12.17 | ₩17,266 | ₩17,400 | ₩17,119 | ₩17,226 | -0.23% | 2.5만 |
|---|
| 2025.12.16 | ₩17,800 | ₩18,028 | ₩17,226 | ₩17,333 | -2.63% | 3.6만 |
|---|
| 2025.12.15 | ₩18,135 | ₩18,135 | ₩17,787 | ₩17,921 | -1.18% | 5.1만 |
|---|
| 2025.12.12 | ₩18,295 | ₩18,348 | ₩18,068 | ₩18,135 | -0.88% | 5.1만 |
|---|
| 2025.12.11 | ₩18,255 | ₩18,549 | ₩18,201 | ₩18,335 | +0.44% | 7.1만 |
|---|
| 2025.12.10 | ₩18,228 | ₩18,362 | ₩17,907 | ₩18,215 | -0.07% | 6만 |
|---|
| 2025.12.09 | ₩18,442 | ₩18,843 | ₩17,640 | ₩18,308 | -0.72% | 9만 |
|---|
| 2025.12.08 | ₩17,506 | ₩18,682 | ₩17,373 | ₩18,669 | +6.64% | 12.2만 |
|---|
| 2025.12.05 | ₩17,386 | ₩17,453 | ₩17,253 | ₩17,346 | -0.23% | 6.7만 |
|---|
| 2025.12.04 | ₩17,480 | ₩17,560 | ₩17,146 | ₩17,373 | -0.61% | 18.6만 |
|---|
| 2025.12.03 | ₩17,146 | ₩17,466 | ₩17,039 | ₩17,333 | +1.09% | 16.2만 |
|---|
| 2025.12.02 | ₩17,159 | ₩17,279 | ₩16,959 | ₩17,132 | -0.16% | 12만 |
|---|
| 2025.12.01 | ₩17,266 | ₩17,506 | ₩17,239 | ₩17,293 | +0.15% | 8.4만 |
|---|
| 2025.11.28 | ₩17,359 | ₩17,506 | ₩17,186 | ₩17,506 | +0.85% | 3.7만 |
|---|
| 2025.11.26 | ₩17,186 | ₩17,306 | ₩16,852 | ₩17,199 | +0.08% | 7.6만 |
|---|
| 2025.11.25 | ₩16,531 | ₩17,506 | ₩16,437 | ₩17,186 | +3.96% | 11만 |
|---|
| 2025.11.24 | ₩16,665 | ₩16,718 | ₩16,197 | ₩16,518 | -0.88% | 4.7만 |
|---|
| 2025.11.21 | ₩16,571 | ₩16,798 | ₩16,304 | ₩16,584 | +0.08% | 3.6만 |
|---|
| 2025.11.20 | ₩16,945 | ₩16,945 | ₩16,518 | ₩16,651 | -1.74% | 5.7만 |
|---|
| 2025.11.19 | ₩16,852 | ₩17,172 | ₩16,705 | ₩16,758 | -0.56% | 3.9만 |
|---|
| 2025.11.18 | ₩16,905 | ₩17,373 | ₩16,905 | ₩16,932 | +0.16% | 3.1만 |
|---|
| 2025.11.17 | ₩17,627 | ₩18,148 | ₩16,905 | ₩17,079 | -3.11% | 10.7만 |
|---|
| 2025.11.14 | ₩16,878 | ₩17,760 | ₩16,758 | ₩17,440 | +3.33% | 7.9만 |
|---|
| 2025.11.13 | ₩17,373 | ₩17,466 | ₩16,838 | ₩17,065 | -1.77% | 10.9만 |
|---|
| 2025.11.12 | ₩19,297 | ₩19,297 | ₩17,146 | ₩17,800 | -7.76% | 25.7만 |
|---|
| 2025.11.11 | ₩16,838 | ₩17,386 | ₩16,838 | ₩16,932 | +0.56% | 2.9만 |
|---|
| 2025.11.10 | ₩17,119 | ₩17,760 | ₩16,852 | ₩16,918 | -1.17% | 3.3만 |
|---|
| 2025.11.07 | ₩16,825 | ₩17,306 | ₩16,825 | ₩16,918 | +0.56% | 1.7만 |
|---|
| 2025.11.06 | ₩17,720 | ₩17,720 | ₩16,918 | ₩17,079 | -3.62% | 3.1만 |
|---|
| 2025.11.05 | ₩17,694 | ₩18,081 | ₩17,306 | ₩17,533 | -0.91% | 2.7만 |
|---|
| 2025.11.04 | ₩17,961 | ₩18,068 | ₩17,119 | ₩17,600 | -2.01% | 4.9만 |
|---|
| 2025.11.03 | ₩18,402 | ₩18,402 | ₩17,734 | ₩18,135 | -1.45% | 2.1만 |
|---|
| 2025.10.31 | ₩18,135 | ₩18,589 | ₩18,135 | ₩18,375 | +1.33% | 8.8천 |
|---|
| 2025.10.30 | ₩18,241 | ₩18,455 | ₩17,894 | ₩18,241 | 0.00% | 1.9만 |
|---|
| 2025.10.29 | ₩18,642 | ₩18,963 | ₩18,148 | ₩18,188 | -2.44% | 3.2만 |
|---|
| 2025.10.28 | ₩18,910 | ₩18,910 | ₩18,135 | ₩18,696 | -1.13% | 1.5만 |
|---|
| 2025.10.27 | ₩19,284 | ₩19,658 | ₩18,469 | ₩18,883 | -2.08% | 2.2만 |
|---|
| 2025.10.24 | ₩18,736 | ₩19,337 | ₩18,402 | ₩19,284 | +2.92% | 1.5만 |
|---|
| 2025.10.23 | ₩18,175 | ₩18,576 | ₩18,108 | ₩18,495 | +1.76% | 5.9만 |
|---|
| 2025.10.22 | ₩18,241 | ₩18,348 | ₩17,734 | ₩18,268 | +0.15% | 2.3만 |
|---|
| 2025.10.21 | ₩18,509 | ₩18,576 | ₩18,215 | ₩18,495 | -0.07% | 9.9천 |
|---|
| 2025.10.20 | ₩17,841 | ₩18,495 | ₩17,841 | ₩18,442 | +3.37% | 3.2만 |
|---|
| 2025.10.17 | ₩17,787 | ₩17,841 | ₩17,440 | ₩17,841 | +0.30% | 2.6만 |
|---|
| 2025.10.16 | ₩18,803 | ₩18,923 | ₩17,961 | ₩18,348 | -2.42% | 7.5만 |
|---|
| 2025.10.15 | ₩18,696 | ₩18,883 | ₩18,388 | ₩18,696 | 0.00% | 2.9만 |
|---|
| 2025.10.14 | ₩18,322 | ₩18,829 | ₩17,988 | ₩18,709 | +2.12% | 2.1만 |
|---|
| 2025.10.13 | ₩19,083 | ₩19,190 | ₩18,469 | ₩18,469 | -3.22% | 4.5만 |
|---|
| 2025.10.10 | ₩19,645 | ₩19,885 | ₩18,776 | ₩18,976 | -3.40% | 5.5만 |
|---|