시장 데이터를 불러오는 중
전체 종목
레드 바이올렛 과거 주가
Red Violet, Inc. - Common Stock · RDVT · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Red Violet, Inc. - Common Stock · RDVT · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩107,010 | ₩108,431 | ₩105,340 | ₩107,010 | 0.00% | 13.5만 |
| 2026.10.08 | ₩104,461 | ₩108,311 | ₩103,945 | ₩107,117 | +2.54% | 21.5만 |
| 2026.10.07 | ₩104,166 | ₩104,998 | ₩102,664 | ₩104,421 | +0.24% | 13만 |
| 2026.10.06 | ₩107,707 | ₩108,096 | ₩104,595 | ₩104,649 | -2.84% | 13.2만 |
| 2026.10.05 | ₩106,661 | ₩109,035 | ₩105,823 | ₩107,157 | +0.47% | 14.9만 |
| 2026.10.02 | ₩108,297 | ₩108,646 | ₩106,044 | ₩106,326 | -1.82% | 15.2만 |
| 2026.10.01 | ₩106,849 | ₩109,712 | ₩106,352 | ₩107,640 | +0.74% | 18.7만 |
| 2026.09.30 | ₩106,634 | ₩108,512 | ₩105,253 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,977 |
| -0.62% |
| 25.7만 |
| 2026.09.29 | ₩105,930 | ₩107,023 | ₩104,389 | ₩106,393 | +0.44% | 18.5만 |
|---|
| 2026.09.28 | ₩104,877 | ₩106,500 | ₩102,597 | ₩105,440 | +0.54% | 15.1만 |
|---|
| 2026.09.25 | ₩105,883 | ₩107,828 | ₩104,153 | ₩105,360 | -0.49% | 25만 |
|---|
| 2026.09.24 | ₩102,261 | ₩106,634 | ₩102,261 | ₩106,044 | +3.70% | 15.1만 |
|---|
| 2026.09.23 | ₩99,029 | ₩102,465 | ₩97,889 | ₩102,208 | +3.21% | 23.7만 |
|---|
| 2026.09.22 | ₩101,457 | ₩102,101 | ₩97,164 | ₩98,466 | -2.95% | 19.6만 |
|---|
| 2026.09.21 | ₩102,409 | ₩102,878 | ₩100,482 | ₩101,269 | -1.11% | 13.6만 |
|---|
| 2026.09.18 | ₩103,636 | ₩103,636 | ₩101,551 | ₩101,859 | -1.71% | 29만 |
|---|
| 2026.09.17 | ₩106,192 | ₩107,694 | ₩103,080 | ₩103,442 | -2.59% | 27만 |
|---|
| 2026.09.16 | ₩100,947 | ₩104,904 | ₩100,880 | ₩103,978 | +3.00% | 26.5만 |
|---|
| 2026.09.15 | ₩101,081 | ₩102,818 | ₩100,491 | ₩102,221 | +1.13% | 16.2만 |
|---|
| 2026.09.14 | ₩102,261 | ₩105,695 | ₩102,074 | ₩102,329 | +0.07% | 23.3만 |
|---|
| 2026.09.11 | ₩98,667 | ₩101,162 | ₩98,667 | ₩100,625 | +1.98% | 19.8만 |
|---|
| 2026.09.10 | ₩99,351 | ₩100,638 | ₩97,782 | ₩97,983 | -1.38% | 17.5만 |
|---|
| 2026.09.09 | ₩99,458 | ₩100,853 | ₩98,667 | ₩99,793 | +0.34% | 18.4만 |
|---|
| 2026.09.08 | ₩100,598 | ₩101,551 | ₩98,157 | ₩100,223 | -0.37% | 13.9만 |
|---|
| 2026.09.04 | ₩101,349 | ₩102,409 | ₩99,270 | ₩102,127 | +0.77% | 14.8만 |
|---|
| 2026.09.03 | ₩98,170 | ₩103,764 | ₩97,144 | ₩102,516 | +4.43% | 33.8만 |
|---|
| 2026.09.02 | ₩100,317 | ₩101,376 | ₩95,529 | ₩95,863 | -4.44% | 20.5만 |
|---|
| 2026.09.01 | ₩98,855 | ₩102,181 | ₩97,232 | ₩101,349 | +2.52% | 35만 |
|---|
| 2026.08.31 | ₩97,916 | ₩99,633 | ₩96,822 | ₩98,130 | +0.22% | 38.3만 |
|---|
| 2026.08.28 | ₩98,533 | ₩100,364 | ₩97,205 | ₩98,318 | -0.22% | 22.2만 |
|---|
| 2026.08.27 | ₩94,428 | ₩96,695 | ₩94,428 | ₩96,574 | +2.27% | 38.3만 |
|---|
| 2026.08.26 | ₩91,920 | ₩94,227 | ₩91,920 | ₩93,221 | +1.42% | 10.9만 |
|---|
| 2026.08.25 | ₩94,281 | ₩94,743 | ₩91,759 | ₩93,067 | -1.29% | 17.9만 |
|---|
| 2026.08.24 | ₩95,354 | ₩95,555 | ₩92,926 | ₩94,120 | -1.29% | 20.1만 |
|---|
| 2026.08.21 | ₩95,085 | ₩95,461 | ₩92,269 | ₩95,461 | +0.39% | 14.9만 |
|---|
| 2026.08.20 | ₩93,489 | ₩95,206 | ₩92,959 | ₩94,603 | +1.19% | 22만 |
|---|
| 2026.08.19 | ₩91,142 | ₩93,986 | ₩88,991 | ₩93,570 | +2.66% | 26.8만 |
|---|
| 2026.08.18 | ₩91,035 | ₩93,851 | ₩90,929 | ₩91,464 | +0.47% | 10.2만 |
|---|
| 2026.08.17 | ₩94,857 | ₩94,857 | ₩91,008 | ₩91,263 | -3.79% | 15.8만 |
|---|
| 2026.08.14 | ₩99,257 | ₩99,523 | ₩92,483 | ₩93,597 | -5.70% | 31.8만 |
|---|
| 2026.08.13 | ₩93,932 | ₩99,083 | ₩93,758 | ₩98,908 | +5.30% | 39.4만 |
|---|
| 2026.08.12 | ₩97,661 | ₩97,661 | ₩90,736 | ₩92,376 | -5.41% | 44.5만 |
|---|
| 2026.08.11 | ₩91,880 | ₩95,568 | ₩89,680 | ₩95,528 | +3.97% | 51.7만 |
|---|
| 2026.08.10 | ₩85,509 | ₩88,325 | ₩84,663 | ₩88,057 | +2.98% | 38.9만 |
|---|
| 2026.08.07 | ₩91,464 | ₩91,531 | ₩87,440 | ₩87,836 | -3.97% | 27.5만 |
|---|
| 2026.08.06 | ₩85,830 | ₩92,081 | ₩85,549 | ₩90,270 | +5.17% | 97.7만 |
|---|
| 2026.08.05 | ₩94,026 | ₩94,562 | ₩91,343 | ₩91,585 | -2.60% | 15.2만 |
|---|
| 2026.08.04 | ₩91,303 | ₩94,227 | ₩91,303 | ₩93,530 | +2.44% | 21.6만 |
|---|
| 2026.08.03 | ₩93,959 | ₩95,488 | ₩91,652 | ₩92,014 | -2.07% | 28만 |
|---|
| 2026.07.31 | ₩92,255 | ₩93,369 | ₩89,921 | ₩93,060 | +0.87% | 23.7만 |
|---|
| 2026.07.30 | ₩91,142 | ₩92,805 | ₩88,325 | ₩91,692 | +0.60% | 23.1만 |
|---|
| 2026.07.29 | ₩89,398 | ₩93,731 | ₩88,379 | ₩90,941 | +1.73% | 43.9만 |
|---|
| 2026.07.28 | ₩84,570 | ₩89,425 | ₩83,376 | ₩89,143 | +5.41% | 11.9만 |
|---|
| 2026.07.27 | ₩83,523 | ₩85,294 | ₩83,000 | ₩84,509 | +1.18% | 10.8만 |
|---|
| 2026.07.24 | ₩81,216 | ₩83,322 | ₩81,216 | ₩81,632 | +0.51% | 12.7만 |
|---|
| 2026.07.23 | ₩84,100 | ₩84,422 | ₩78,748 | ₩79,902 | -4.99% | 20.2만 |
|---|
| 2026.07.22 | ₩88,044 | ₩88,915 | ₩83,941 | ₩84,918 | -3.55% | 22.2만 |
|---|
| 2026.07.21 | ₩88,526 | ₩89,975 | ₩88,205 | ₩89,103 | +0.65% | 16.1만 |
|---|
| 2026.07.20 | ₩87,199 | ₩90,592 | ₩86,602 | ₩89,184 | +2.28% | 12만 |
|---|
| 2026.07.17 | ₩87,681 | ₩88,902 | ₩85,884 | ₩87,467 | -0.24% | 14.2만 |
|---|
| 2026.07.16 | ₩89,197 | ₩89,291 | ₩87,762 | ₩88,687 | -0.57% | 14.7만 |
|---|
| 2026.07.15 | ₩92,403 | ₩93,221 | ₩87,842 | ₩88,942 | -3.75% | 17.8만 |
|---|
| 2026.07.14 | ₩89,935 | ₩93,422 | ₩87,936 | ₩91,772 | +2.04% | 15.9만 |
|---|
| 2026.07.13 | ₩90,954 | ₩93,221 | ₩90,954 | ₩91,813 | +0.94% | 12만 |
|---|
| 2026.07.10 | ₩91,196 | ₩91,410 | ₩88,781 | ₩90,659 | -0.59% | 9.8만 |
|---|
| 2026.07.09 | ₩87,869 | ₩90,391 | ₩86,796 | ₩90,056 | +2.49% | 12.9만 |
|---|
| 2026.07.08 | ₩88,902 | ₩89,868 | ₩86,783 | ₩88,754 | -0.17% | 17.8만 |
|---|
| 2026.07.07 | ₩92,309 | ₩93,342 | ₩89,841 | ₩90,190 | -2.30% | 20.3만 |
|---|
| 2026.07.06 | ₩87,842 | ₩93,302 | ₩86,877 | ₩92,161 | +4.92% | 20.9만 |
|---|
| 2026.07.02 | ₩87,601 | ₩90,357 | ₩86,514 | ₩87,883 | +0.32% | 23.5만 |
|---|
| 2026.07.01 | ₩86,112 | ₩90,780 | ₩85,824 | ₩87,842 | +2.01% | 22.1만 |
|---|
| 2026.06.30 | ₩86,072 | ₩86,072 | ₩83,711 | ₩85,468 | -0.70% | 21.6만 |
|---|
| 2026.06.29 | ₩82,035 | ₩84,543 | ₩80,854 | ₩83,778 | +2.13% | 21.2만 |
|---|
| 2026.06.26 | ₩75,945 | ₩81,686 | ₩75,945 | ₩80,854 | +6.46% | 52.6만 |
|---|
| 2026.06.25 | ₩74,563 | ₩75,838 | ₩73,128 | ₩75,408 | +1.13% | 17.3만 |
|---|
| 2026.06.24 | ₩75,395 | ₩78,628 | ₩74,335 | ₩74,563 | -1.10% | 22.8만 |
|---|
| 2026.06.23 | ₩73,168 | ₩75,489 | ₩72,605 | ₩74,738 | +2.14% | 17.7만 |
|---|
| 2026.06.22 | ₩72,994 | ₩74,711 | ₩70,928 | ₩72,914 | -0.11% | 11.9만 |
|---|
| 2026.06.18 | ₩75,569 | ₩75,797 | ₩72,706 | ₩73,906 | -2.20% | 22.7만 |
|---|
| 2026.06.17 | ₩74,309 | ₩75,918 | ₩74,101 | ₩74,443 | +0.18% | 6.9만 |
|---|
| 2026.06.16 | ₩74,966 | ₩75,435 | ₩73,376 | ₩74,698 | -0.36% | 9.9만 |
|---|
| 2026.06.15 | ₩74,939 | ₩76,321 | ₩73,933 | ₩74,496 | -0.59% | 8.5만 |
|---|
| 2026.06.12 | ₩74,698 | ₩76,052 | ₩70,700 | ₩73,772 | -1.24% | 15.9만 |
|---|
| 2026.06.11 | ₩71,988 | ₩75,261 | ₩71,022 | ₩74,684 | +3.75% | 12.2만 |
|---|
| 2026.06.10 | ₩70,580 | ₩73,242 | ₩70,385 | ₩72,028 | +2.05% | 11.2만 |
|---|
| 2026.06.09 | ₩71,760 | ₩73,269 | ₩68,528 | ₩70,915 | -1.18% | 13.5만 |
|---|
| 2026.06.08 | ₩70,392 | ₩71,961 | ₩69,909 | ₩71,747 | +1.92% | 12.9만 |
|---|
| 2026.06.05 | ₩72,833 | ₩73,202 | ₩70,519 | ₩71,036 | -2.47% | 12.6만 |
|---|
| 2026.06.04 | ₩72,431 | ₩73,745 | ₩71,411 | ₩72,545 | +0.16% | 31만 |
|---|
| 2026.06.03 | ₩75,033 | ₩76,327 | ₩70,700 | ₩71,572 | -4.61% | 19.9만 |
|---|
| 2026.06.02 | ₩77,058 | ₩78,379 | ₩74,081 | ₩76,173 | -1.15% | 31만 |
|---|
| 2026.06.01 | ₩77,648 | ₩79,647 | ₩75,388 | ₩79,540 | +2.44% | 41.8만 |
|---|
| 2026.05.29 | ₩73,544 | ₩79,164 | ₩73,544 | ₩76,240 | +3.67% | 30.3만 |
|---|
| 2026.05.28 | ₩70,459 | ₩74,094 | ₩70,459 | ₩73,490 | +4.30% | 26.5만 |
|---|
| 2026.05.27 | ₩68,957 | ₩71,224 | ₩67,924 | ₩70,057 | +1.60% | 15.2만 |
|---|
| 2026.05.26 | ₩68,943 | ₩70,124 | ₩67,247 | ₩69,399 | +0.66% | 13.8만 |
|---|
| 2026.05.22 | ₩65,375 | ₩68,434 | ₩65,369 | ₩67,924 | +3.90% | 10.5만 |
|---|
| 2026.05.21 | ₩65,563 | ₩66,415 | ₩63,728 | ₩65,134 | -0.65% | 7.1만 |
|---|
| 2026.05.20 | ₩66,569 | ₩67,817 | ₩64,584 | ₩66,475 | -0.14% | 10.9만 |
|---|
| 2026.05.19 | ₩66,811 | ₩68,809 | ₩62,358 | ₩67,200 | +0.58% | 20.2만 |
|---|
| 2026.05.18 | ₩62,854 | ₩66,656 | ₩61,808 | ₩66,301 | +5.48% | 17.6만 |
|---|
| 2026.05.15 | ₩60,292 | ₩63,900 | ₩60,077 | ₩62,948 | +4.40% | 29.2만 |
|---|
| 2026.05.14 | ₩61,539 | ₩63,095 | ₩59,635 | ₩60,882 | -1.07% | 14.8만 |
|---|
| 2026.05.13 | ₩62,934 | ₩63,585 | ₩58,993 | ₩61,284 | -2.62% | 14.3만 |
|---|
| 2026.05.12 | ₩62,062 | ₩63,618 | ₩60,587 | ₩63,431 | +2.20% | 13만 |
|---|
| 2026.05.11 | ₩66,422 | ₩66,797 | ₩62,451 | ₩62,907 | -5.29% | 13.3만 |
|---|
| 2026.05.08 | ₩65,697 | ₩67,247 | ₩62,077 | ₩66,663 | +1.47% | 16.4만 |
|---|
| 2026.05.07 | ₩62,518 | ₩68,206 | ₩62,518 | ₩65,845 | +5.32% | 27.2만 |
|---|
| 2026.05.06 | ₩54,068 | ₩58,816 | ₩51,050 | ₩58,481 | +8.16% | 34.3만 |
|---|
| 2026.05.05 | ₩53,988 | ₩54,632 | ₩53,277 | ₩54,216 | +0.42% | 7.3만 |
|---|
| 2026.05.04 | ₩53,009 | ₩55,081 | ₩52,621 | ₩53,921 | +1.72% | 9.3만 |
|---|
| 2026.05.01 | ₩50,956 | ₩53,263 | ₩50,930 | ₩53,183 | +4.37% | 7.7만 |
|---|
| 2026.04.30 | ₩50,487 | ₩50,487 | ₩48,636 | ₩50,205 | -0.56% | 6.8만 |
|---|
| 2026.04.29 | ₩50,903 | ₩51,815 | ₩49,360 | ₩50,661 | -0.47% | 10.1만 |
|---|
| 2026.04.28 | ₩50,514 | ₩52,251 | ₩50,259 | ₩51,158 | +1.27% | 7.1만 |
|---|
| 2026.04.27 | ₩51,251 | ₩52,412 | ₩49,776 | ₩50,219 | -2.02% | 9만 |
|---|
| 2026.04.24 | ₩51,640 | ₩52,298 | ₩50,936 | ₩51,681 | +0.08% | 6.2만 |
|---|
| 2026.04.23 | ₩55,195 | ₩55,436 | ₩51,044 | ₩51,090 | -7.44% | 11.2만 |
|---|
| 2026.04.22 | ₩55,235 | ₩56,127 | ₩54,222 | ₩55,839 | +1.09% | 8.7만 |
|---|
| 2026.04.21 | ₩55,705 | ₩58,401 | ₩54,953 | ₩54,953 | -1.35% | 20.1만 |
|---|
| 2026.04.20 | ₩52,861 | ₩55,899 | ₩52,613 | ₩55,664 | +5.30% | 13.5만 |
|---|
| 2026.04.17 | ₩52,727 | ₩53,022 | ₩51,030 | ₩52,874 | +0.28% | 8.1만 |
|---|
| 2026.04.16 | ₩52,566 | ₩52,982 | ₩50,769 | ₩51,332 | -2.35% | 7.3만 |
|---|
| 2026.04.15 | ₩49,642 | ₩52,345 | ₩48,837 | ₩52,164 | +5.08% | 10.3만 |
|---|
| 2026.04.14 | ₩49,575 | ₩50,239 | ₩48,690 | ₩49,494 | -0.16% | 9.6만 |
|---|
| 2026.04.13 | ₩47,308 | ₩49,548 | ₩47,281 | ₩49,079 | +3.74% | 11.1만 |
|---|
| 2026.04.10 | ₩50,299 | ₩50,500 | ₩47,107 | ₩47,643 | -5.28% | 8.1만 |
|---|
| 2026.04.09 | ₩50,406 | ₩51,426 | ₩48,753 | ₩50,380 | -0.05% | 10.6만 |
|---|
| 2026.04.08 | ₩52,325 | ₩53,156 | ₩50,836 | ₩51,292 | -1.97% | 11.8만 |
|---|
| 2026.04.07 | ₩48,569 | ₩50,165 | ₩48,569 | ₩49,937 | +2.82% | 8만 |
|---|
| 2026.04.06 | ₩47,751 | ₩49,521 | ₩46,684 | ₩49,038 | +2.70% | 11.2만 |
|---|
| 2026.04.02 | ₩46,946 | ₩48,260 | ₩46,074 | ₩47,603 | +1.40% | 9.6만 |
|---|
| 2026.04.01 | ₩46,946 | ₩48,314 | ₩46,154 | ₩47,482 | +1.14% | 18만 |
|---|
| 2026.03.31 | ₩46,919 | ₩47,502 | ₩45,430 | ₩46,409 | -1.09% | 15.8만 |
|---|
| 2026.03.30 | ₩47,120 | ₩48,963 | ₩44,800 | ₩46,141 | -2.08% | 15.5만 |
|---|
| 2026.03.27 | ₩48,113 | ₩48,421 | ₩46,423 | ₩47,013 | -2.29% | 11만 |
|---|
| 2026.03.26 | ₩49,468 | ₩51,097 | ₩48,086 | ₩48,663 | -1.63% | 11.6만 |
|---|
| 2026.03.25 | ₩51,238 | ₩51,910 | ₩48,797 | ₩49,696 | -3.01% | 14.6만 |
|---|
| 2026.03.24 | ₩52,807 | ₩52,811 | ₩50,138 | ₩50,178 | -4.98% | 16.8만 |
|---|
| 2026.03.23 | ₩52,459 | ₩53,652 | ₩51,560 | ₩53,545 | +2.07% | 8.6만 |
|---|
| 2026.03.20 | ₩52,231 | ₩53,062 | ₩50,500 | ₩51,493 | -1.41% | 15.7만 |
|---|
| 2026.03.19 | ₩52,579 | ₩54,296 | ₩51,828 | ₩52,244 | -0.64% | 8.8만 |
|---|
| 2026.03.18 | ₩52,445 | ₩54,994 | ₩52,150 | ₩53,116 | +1.28% | 11만 |
|---|
| 2026.03.17 | ₩52,284 | ₩54,759 | ₩52,271 | ₩53,250 | +1.85% | 12.8만 |
|---|
| 2026.03.16 | ₩51,667 | ₩53,029 | ₩50,970 | ₩51,949 | +0.55% | 24만 |
|---|
| 2026.03.13 | ₩55,074 | ₩55,074 | ₩50,769 | ₩51,090 | -7.23% | 21.5만 |
|---|
| 2026.03.12 | ₩57,274 | ₩58,427 | ₩54,082 | ₩54,350 | -5.11% | 26.1만 |
|---|
| 2026.03.11 | ₩58,173 | ₩59,366 | ₩56,818 | ₩57,891 | -0.48% | 8.8만 |
|---|
| 2026.03.10 | ₩60,024 | ₩60,024 | ₩57,784 | ₩58,280 | -2.91% | 9.8만 |
|---|
| 2026.03.09 | ₩59,997 | ₩60,869 | ₩58,622 | ₩59,943 | -0.09% | 8.2만 |
|---|
| 2026.03.06 | ₩60,426 | ₩62,076 | ₩59,071 | ₩60,332 | -0.16% | 9.9만 |
|---|
| 2026.03.05 | ₩61,030 | ₩70,714 | ₩61,030 | ₩62,076 | +1.71% | 23.2만 |
|---|
| 2026.03.04 | ₩59,594 | ₩61,700 | ₩58,977 | ₩61,030 | +2.41% | 9.6만 |
|---|
| 2026.03.03 | ₩57,207 | ₩60,359 | ₩56,241 | ₩59,353 | +3.75% | 13.1만 |
|---|
| 2026.03.02 | ₩56,818 | ₩59,018 | ₩56,818 | ₩57,918 | +1.94% | 5.7만 |
|---|
| 2026.02.27 | ₩57,609 | ₩59,152 | ₩56,711 | ₩58,092 | +0.84% | 6.8만 |
|---|
| 2026.02.26 | ₩57,354 | ₩58,575 | ₩57,079 | ₩58,280 | +1.61% | 7.6만 |
|---|
| 2026.02.25 | ₩54,269 | ₩57,140 | ₩54,269 | ₩57,140 | +5.29% | 7.6만 |
|---|
| 2026.02.24 | ₩53,357 | ₩54,779 | ₩53,357 | ₩54,363 | +1.89% | 11만 |
|---|
| 2026.02.23 | ₩56,737 | ₩57,113 | ₩53,512 | ₩53,773 | -5.22% | 18.5만 |
|---|
| 2026.02.20 | ₩56,724 | ₩59,018 | ₩56,348 | ₩57,153 | +0.76% | 19.8만 |
|---|
| 2026.02.19 | ₩56,442 | ₩58,092 | ₩55,584 | ₩56,778 | +0.59% | 10.5만 |
|---|
| 2026.02.18 | ₩57,153 | ₩57,690 | ₩56,067 | ₩56,764 | -0.68% | 6.8만 |
|---|
| 2026.02.17 | ₩56,375 | ₩57,361 | ₩55,442 | ₩56,858 | +0.86% | 7.2만 |
|---|
| 2026.02.13 | ₩54,591 | ₩56,161 | ₩54,591 | ₩55,879 | +2.36% | 6.4만 |
|---|
| 2026.02.12 | ₩55,517 | ₩56,996 | ₩53,552 | ₩54,471 | -1.88% | 8.7만 |
|---|
| 2026.02.11 | ₩56,630 | ₩57,006 | ₩53,988 | ₩55,168 | -2.58% | 5.8만 |
|---|
| 2026.02.10 | ₩54,913 | ₩57,468 | ₩54,913 | ₩56,456 | +2.81% | 8.5만 |
|---|
| 2026.02.09 | ₩54,927 | ₩55,745 | ₩53,438 | ₩55,423 | +0.90% | 15.4만 |
|---|
| 2026.02.06 | ₩54,846 | ₩55,919 | ₩53,947 | ₩54,699 | -0.27% | 8.3만 |
|---|
| 2026.02.05 | ₩53,518 | ₩55,208 | ₩53,317 | ₩54,108 | +1.10% | 15.3만 |
|---|
| 2026.02.04 | ₩52,593 | ₩55,329 | ₩48,074 | ₩54,283 | +3.21% | 23.2만 |
|---|
| 2026.02.03 | ₩59,608 | ₩60,024 | ₩51,902 | ₩53,237 | -10.69% | 40.4만 |
|---|
| 2026.02.02 | ₩60,627 | ₩62,894 | ₩59,889 | ₩60,211 | -0.69% | 13만 |
|---|
| 2026.01.30 | ₩61,647 | ₩62,968 | ₩60,641 | ₩61,003 | -1.04% | 10.3만 |
|---|
| 2026.01.29 | ₩62,787 | ₩63,042 | ₩60,372 | ₩62,062 | -1.15% | 8.9만 |
|---|
| 2026.01.28 | ₩65,751 | ₩65,751 | ₩62,384 | ₩63,189 | -3.90% | 18.6만 |
|---|
| 2026.01.27 | ₩66,046 | ₩66,060 | ₩64,034 | ₩65,664 | -0.58% | 11.2만 |
|---|
| 2026.01.26 | ₩64,517 | ₩66,207 | ₩63,872 | ₩65,912 | +2.16% | 6만 |
|---|
| 2026.01.23 | ₩67,267 | ₩67,361 | ₩64,061 | ₩64,665 | -3.87% | 11.9만 |
|---|
| 2026.01.22 | ₩66,006 | ₩68,085 | ₩65,711 | ₩67,039 | +1.56% | 10.4만 |
|---|
| 2026.01.21 | ₩66,274 | ₩66,717 | ₩64,490 | ₩66,006 | -0.40% | 15.1만 |
|---|
| 2026.01.20 | ₩65,027 | ₩67,280 | ₩63,726 | ₩65,644 | +0.95% | 11.4만 |
|---|
| 2026.01.16 | ₩69,077 | ₩69,077 | ₩67,079 | ₩67,334 | -2.52% | 8.2만 |
|---|
| 2026.01.15 | ₩68,930 | ₩70,419 | ₩67,642 | ₩68,782 | -0.21% | 13.5만 |
|---|
| 2026.01.14 | ₩69,010 | ₩69,641 | ₩67,991 | ₩68,232 | -1.13% | 8.4만 |
|---|
| 2026.01.13 | ₩71,425 | ₩72,015 | ₩68,501 | ₩69,386 | -2.85% | 8만 |
|---|
| 2026.01.12 | ₩70,311 | ₩71,425 | ₩68,782 | ₩70,835 | +0.74% | 7.1만 |
|---|
| 2026.01.09 | ₩70,016 | ₩71,170 | ₩69,567 | ₩70,781 | +1.09% | 6.7만 |
|---|
| 2026.01.08 | ₩71,183 | ₩71,586 | ₩70,016 | ₩70,244 | -1.32% | 4.7만 |
|---|
| 2026.01.07 | ₩70,781 | ₩72,048 | ₩69,762 | ₩71,559 | +1.10% | 6.9만 |
|---|
| 2026.01.06 | ₩71,130 | ₩71,928 | ₩69,775 | ₩70,325 | -1.13% | 9.6만 |
|---|
| 2026.01.05 | ₩68,662 | ₩71,747 | ₩68,662 | ₩71,492 | +4.12% | 12.4만 |
|---|
| 2026.01.02 | ₩76,388 | ₩76,388 | ₩68,554 | ₩68,903 | -9.80% | 22만 |
|---|
| 2025.12.31 | ₩76,455 | ₩77,793 | ₩75,040 | ₩76,388 | -0.09% | 22.5만 |
|---|
| 2025.12.30 | ₩76,549 | ₩77,648 | ₩76,213 | ₩76,428 | -0.16% | 10.9만 |
|---|
| 2025.12.29 | ₩73,839 | ₩77,796 | ₩73,625 | ₩77,166 | +4.50% | 13.7만 |
|---|
| 2025.12.26 | ₩75,489 | ₩75,489 | ₩73,544 | ₩74,081 | -1.87% | 3.8만 |
|---|
| 2025.12.24 | ₩76,160 | ₩77,219 | ₩75,247 | ₩75,247 | -1.20% | 3.8만 |
|---|
| 2025.12.23 | ₩74,644 | ₩76,025 | ₩73,544 | ₩75,784 | +1.53% | 6.3만 |
|---|
| 2025.12.22 | ₩74,429 | ₩76,790 | ₩73,249 | ₩75,180 | +1.01% | 14.5만 |
|---|
| 2025.12.19 | ₩74,738 | ₩75,449 | ₩73,430 | ₩74,040 | -0.93% | 16.8만 |
|---|
| 2025.12.18 | ₩73,772 | ₩75,603 | ₩73,108 | ₩74,939 | +1.58% | 13.5만 |
|---|
| 2025.12.17 | ₩72,766 | ₩74,443 | ₩72,431 | ₩73,021 | +0.35% | 6.3만 |
|---|
| 2025.12.16 | ₩72,015 | ₩74,386 | ₩71,639 | ₩72,847 | +1.15% | 7.3만 |
|---|
| 2025.12.15 | ₩72,578 | ₩74,107 | ₩71,814 | ₩72,015 | -0.78% | 6.5만 |
|---|
| 2025.12.12 | ₩72,820 | ₩74,804 | ₩71,539 | ₩72,230 | -0.81% | 14.4만 |
|---|
| 2025.12.11 | ₩74,993 | ₩76,712 | ₩71,639 | ₩72,538 | -3.27% | 22.9만 |
|---|
| 2025.12.10 | ₩75,972 | ₩77,447 | ₩73,101 | ₩74,335 | -2.15% | 17.8만 |
|---|
| 2025.12.09 | ₩74,993 | ₩77,528 | ₩74,456 | ₩75,972 | +1.31% | 18.4만 |
|---|
| 2025.12.08 | ₩72,176 | ₩77,125 | ₩72,176 | ₩74,724 | +3.53% | 17.6만 |
|---|
| 2025.12.05 | ₩71,277 | ₩72,762 | ₩70,821 | ₩71,706 | +0.60% | 4.3만 |
|---|
| 2025.12.04 | ₩74,778 | ₩74,778 | ₩70,781 | ₩71,237 | -4.74% | 6.1만 |
|---|
| 2025.12.03 | ₩72,833 | ₩74,590 | ₩71,733 | ₩74,416 | +2.17% | 11.4만 |
|---|
| 2025.12.02 | ₩73,531 | ₩73,772 | ₩71,888 | ₩72,726 | -1.09% | 6만 |
|---|
| 2025.12.01 | ₩72,431 | ₩73,658 | ₩71,264 | ₩72,726 | +0.41% | 6.7만 |
|---|
| 2025.11.28 | ₩73,195 | ₩73,732 | ₩71,934 | ₩72,686 | -0.70% | 2.8만 |
|---|
| 2025.11.26 | ₩73,799 | ₩74,443 | ₩72,015 | ₩73,195 | -0.82% | 6.5만 |
|---|
| 2025.11.25 | ₩73,772 | ₩75,127 | ₩72,779 | ₩74,027 | +0.35% | 4.7만 |
|---|
| 2025.11.24 | ₩72,082 | ₩73,779 | ₩71,371 | ₩73,008 | +1.28% | 4.4만 |
|---|
| 2025.11.21 | ₩70,459 | ₩72,994 | ₩68,890 | ₩71,948 | +2.11% | 6.2만 |
|---|
| 2025.11.20 | ₩71,988 | ₩73,209 | ₩69,823 | ₩70,486 | -2.09% | 5.7만 |
|---|
| 2025.11.19 | ₩72,002 | ₩73,101 | ₩70,459 | ₩70,714 | -1.79% | 4.5만 |
|---|
| 2025.11.18 | ₩72,471 | ₩72,766 | ₩70,352 | ₩71,948 | -0.72% | 6.9만 |
|---|
| 2025.11.17 | ₩78,400 | ₩78,534 | ₩72,619 | ₩72,873 | -7.05% | 8.1만 |
|---|
| 2025.11.14 | ₩75,368 | ₩78,815 | ₩75,368 | ₩78,373 | +3.99% | 7.1만 |
|---|
| 2025.11.13 | ₩77,769 | ₩77,836 | ₩75,650 | ₩77,139 | -0.81% | 5.5만 |
|---|
| 2025.11.12 | ₩77,930 | ₩78,104 | ₩76,663 | ₩77,769 | -0.21% | 5.8만 |
|---|
| 2025.11.11 | ₩76,964 | ₩78,158 | ₩75,274 | ₩77,756 | +1.03% | 5.5만 |
|---|
| 2025.11.10 | ₩78,333 | ₩79,034 | ₩77,085 | ₩77,595 | -0.94% | 8만 |
|---|
| 2025.11.07 | ₩79,634 | ₩80,090 | ₩76,039 | ₩78,064 | -1.97% | 7.2만 |
|---|
| 2025.11.06 | ₩73,772 | ₩86,025 | ₩73,772 | ₩79,701 | +8.04% | 17.3만 |
|---|
| 2025.11.05 | ₩70,191 | ₩73,155 | ₩69,077 | ₩73,142 | +4.20% | 7.3만 |
|---|
| 2025.11.04 | ₩71,787 | ₩72,002 | ₩68,836 | ₩69,990 | -2.50% | 6.3만 |
|---|
| 2025.11.03 | ₩71,894 | ₩72,699 | ₩70,379 | ₩72,444 | +0.76% | 6.5만 |
|---|
| 2025.10.31 | ₩69,829 | ₩73,101 | ₩69,305 | ₩71,934 | +3.02% | 7.2만 |
|---|
| 2025.10.30 | ₩69,332 | ₩70,553 | ₩68,568 | ₩68,756 | -0.83% | 6.2만 |
|---|
| 2025.10.29 | ₩70,781 | ₩70,781 | ₩68,608 | ₩69,534 | -1.76% | 8.9만 |
|---|
| 2025.10.28 | ₩70,419 | ₩71,277 | ₩69,956 | ₩71,170 | +1.07% | 4.4만 |
|---|
| 2025.10.27 | ₩72,766 | ₩72,833 | ₩70,298 | ₩70,499 | -3.12% | 3.7만 |
|---|
| 2025.10.24 | ₩73,772 | ₩74,376 | ₩71,234 | ₩72,471 | -1.76% | 5만 |
|---|
| 2025.10.23 | ₩70,271 | ₩73,906 | ₩69,598 | ₩73,115 | +4.05% | 8.2만 |
|---|
| 2025.10.22 | ₩69,855 | ₩70,486 | ₩69,131 | ₩70,392 | +0.77% | 5.8만 |
|---|
| 2025.10.21 | ₩70,338 | ₩70,338 | ₩68,729 | ₩69,466 | -1.24% | 5.2만 |
|---|
| 2025.10.20 | ₩69,426 | ₩70,392 | ₩68,709 | ₩70,311 | +1.28% | 4.3만 |
|---|
| 2025.10.17 | ₩71,680 | ₩72,297 | ₩68,300 | ₩68,863 | -3.93% | 16.4만 |
|---|
| 2025.10.16 | ₩71,063 | ₩71,693 | ₩69,748 | ₩71,425 | +0.51% | 5.6만 |
|---|
| 2025.10.15 | ₩71,411 | ₩71,827 | ₩70,466 | ₩71,076 | -0.47% | 6.3만 |
|---|
| 2025.10.14 | ₩70,137 | ₩71,089 | ₩69,037 | ₩70,808 | +0.96% | 7.2만 |
|---|
| 2025.10.13 | ₩69,493 | ₩70,714 | ₩68,058 | ₩70,714 | +1.76% | 5.1만 |
|---|
| 2025.10.10 | ₩70,875 | ₩71,760 | ₩68,353 | ₩68,621 | -3.18% | 6.4만 |
|---|