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 | ₩106,993 | ₩108,415 | ₩105,323 | ₩106,993 | 0.00% | 13.5만 |
| 2026.10.08 | ₩104,445 | ₩108,294 | ₩103,929 | ₩107,100 | +2.54% | 21.5만 |
| 2026.10.07 | ₩104,150 | ₩104,981 | ₩102,648 | ₩104,405 | +0.24% | 13만 |
| 2026.10.06 | ₩107,690 | ₩108,079 | ₩104,579 | ₩104,633 | -2.84% | 13.2만 |
| 2026.10.05 | ₩106,644 | ₩109,018 | ₩105,806 | ₩107,140 | +0.47% | 14.9만 |
| 2026.10.02 | ₩108,280 | ₩108,629 | ₩106,027 | ₩106,309 | -1.82% | 15.2만 |
| 2026.10.01 | ₩106,832 | ₩109,695 | ₩106,336 | ₩107,623 | +0.74% | 18.7만 |
| 2026.09.30 | ₩106,617 | ₩108,495 | ₩105,236 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,960 |
| -0.62% |
| 25.7만 |
| 2026.09.29 | ₩105,913 | ₩107,006 | ₩104,372 | ₩106,376 | +0.44% | 18.5만 |
|---|
| 2026.09.28 | ₩104,861 | ₩106,483 | ₩102,581 | ₩105,424 | +0.54% | 15.1만 |
|---|
| 2026.09.25 | ₩105,866 | ₩107,811 | ₩104,136 | ₩105,343 | -0.49% | 25만 |
|---|
| 2026.09.24 | ₩102,245 | ₩106,617 | ₩102,245 | ₩106,027 | +3.70% | 15.1만 |
|---|
| 2026.09.23 | ₩99,013 | ₩102,449 | ₩97,873 | ₩102,192 | +3.21% | 23.7만 |
|---|
| 2026.09.22 | ₩101,441 | ₩102,085 | ₩97,149 | ₩98,450 | -2.95% | 19.6만 |
|---|
| 2026.09.21 | ₩102,393 | ₩102,862 | ₩100,466 | ₩101,253 | -1.11% | 13.6만 |
|---|
| 2026.09.18 | ₩103,620 | ₩103,620 | ₩101,535 | ₩101,843 | -1.71% | 29만 |
|---|
| 2026.09.17 | ₩106,175 | ₩107,677 | ₩103,064 | ₩103,426 | -2.59% | 27만 |
|---|
| 2026.09.16 | ₩100,931 | ₩104,887 | ₩100,864 | ₩103,962 | +3.00% | 26.5만 |
|---|
| 2026.09.15 | ₩101,065 | ₩102,802 | ₩100,475 | ₩102,205 | +1.13% | 16.2만 |
|---|
| 2026.09.14 | ₩102,245 | ₩105,679 | ₩102,058 | ₩102,313 | +0.07% | 23.3만 |
|---|
| 2026.09.11 | ₩98,651 | ₩101,146 | ₩98,651 | ₩100,609 | +1.98% | 19.8만 |
|---|
| 2026.09.10 | ₩99,335 | ₩100,623 | ₩97,766 | ₩97,967 | -1.38% | 17.5만 |
|---|
| 2026.09.09 | ₩99,443 | ₩100,837 | ₩98,651 | ₩99,778 | +0.34% | 18.4만 |
|---|
| 2026.09.08 | ₩100,583 | ₩101,535 | ₩98,142 | ₩100,207 | -0.37% | 13.9만 |
|---|
| 2026.09.04 | ₩101,334 | ₩102,393 | ₩99,255 | ₩102,111 | +0.77% | 14.8만 |
|---|
| 2026.09.03 | ₩98,155 | ₩103,747 | ₩97,129 | ₩102,500 | +4.43% | 33.8만 |
|---|
| 2026.09.02 | ₩100,301 | ₩101,360 | ₩95,514 | ₩95,848 | -4.44% | 20.5만 |
|---|
| 2026.09.01 | ₩98,839 | ₩102,165 | ₩97,216 | ₩101,334 | +2.52% | 35만 |
|---|
| 2026.08.31 | ₩97,900 | ₩99,617 | ₩96,807 | ₩98,115 | +0.22% | 38.3만 |
|---|
| 2026.08.28 | ₩98,517 | ₩100,348 | ₩97,190 | ₩98,303 | -0.22% | 22.2만 |
|---|
| 2026.08.27 | ₩94,413 | ₩96,680 | ₩94,413 | ₩96,559 | +2.27% | 38.3만 |
|---|
| 2026.08.26 | ₩91,906 | ₩94,212 | ₩91,906 | ₩93,206 | +1.42% | 10.9만 |
|---|
| 2026.08.25 | ₩94,266 | ₩94,729 | ₩91,745 | ₩93,052 | -1.29% | 17.9만 |
|---|
| 2026.08.24 | ₩95,339 | ₩95,540 | ₩92,911 | ₩94,105 | -1.29% | 20.1만 |
|---|
| 2026.08.21 | ₩95,071 | ₩95,446 | ₩92,254 | ₩95,446 | +0.39% | 14.9만 |
|---|
| 2026.08.20 | ₩93,475 | ₩95,191 | ₩92,945 | ₩94,588 | +1.19% | 22만 |
|---|
| 2026.08.19 | ₩91,128 | ₩93,971 | ₩88,977 | ₩93,555 | +2.66% | 26.8만 |
|---|
| 2026.08.18 | ₩91,020 | ₩93,837 | ₩90,915 | ₩91,450 | +0.47% | 10.2만 |
|---|
| 2026.08.17 | ₩94,843 | ₩94,843 | ₩90,994 | ₩91,248 | -3.79% | 15.8만 |
|---|
| 2026.08.14 | ₩99,241 | ₩99,507 | ₩92,469 | ₩93,582 | -5.70% | 31.8만 |
|---|
| 2026.08.13 | ₩93,917 | ₩99,067 | ₩93,743 | ₩98,893 | +5.30% | 39.4만 |
|---|
| 2026.08.12 | ₩97,645 | ₩97,645 | ₩90,721 | ₩92,362 | -5.41% | 44.5만 |
|---|
| 2026.08.11 | ₩91,865 | ₩95,553 | ₩89,666 | ₩95,513 | +3.97% | 51.7만 |
|---|
| 2026.08.10 | ₩85,495 | ₩88,311 | ₩84,650 | ₩88,043 | +2.98% | 38.9만 |
|---|
| 2026.08.07 | ₩91,450 | ₩91,517 | ₩87,426 | ₩87,822 | -3.97% | 27.5만 |
|---|
| 2026.08.06 | ₩85,817 | ₩92,067 | ₩85,535 | ₩90,256 | +5.17% | 97.7만 |
|---|
| 2026.08.05 | ₩94,011 | ₩94,548 | ₩91,329 | ₩91,570 | -2.60% | 15.2만 |
|---|
| 2026.08.04 | ₩91,289 | ₩94,212 | ₩91,289 | ₩93,515 | +2.44% | 21.6만 |
|---|
| 2026.08.03 | ₩93,944 | ₩95,473 | ₩91,637 | ₩91,999 | -2.07% | 28만 |
|---|
| 2026.07.31 | ₩92,241 | ₩93,354 | ₩89,907 | ₩93,046 | +0.87% | 23.7만 |
|---|
| 2026.07.30 | ₩91,128 | ₩92,791 | ₩88,311 | ₩91,678 | +0.60% | 23.1만 |
|---|
| 2026.07.29 | ₩89,384 | ₩93,716 | ₩88,365 | ₩90,927 | +1.73% | 43.9만 |
|---|
| 2026.07.28 | ₩84,556 | ₩89,411 | ₩83,363 | ₩89,130 | +5.41% | 11.9만 |
|---|
| 2026.07.27 | ₩83,510 | ₩85,281 | ₩82,987 | ₩84,496 | +1.18% | 10.8만 |
|---|
| 2026.07.24 | ₩81,204 | ₩83,309 | ₩81,204 | ₩81,619 | +0.51% | 12.7만 |
|---|
| 2026.07.23 | ₩84,087 | ₩84,409 | ₩78,736 | ₩79,889 | -4.99% | 20.2만 |
|---|
| 2026.07.22 | ₩88,030 | ₩88,902 | ₩83,927 | ₩84,905 | -3.55% | 22.2만 |
|---|
| 2026.07.21 | ₩88,513 | ₩89,961 | ₩88,191 | ₩89,089 | +0.65% | 16.1만 |
|---|
| 2026.07.20 | ₩87,185 | ₩90,578 | ₩86,588 | ₩89,170 | +2.28% | 12만 |
|---|
| 2026.07.17 | ₩87,668 | ₩88,888 | ₩85,871 | ₩87,453 | -0.24% | 14.2만 |
|---|
| 2026.07.16 | ₩89,183 | ₩89,277 | ₩87,748 | ₩88,674 | -0.57% | 14.7만 |
|---|
| 2026.07.15 | ₩92,388 | ₩93,206 | ₩87,829 | ₩88,928 | -3.75% | 17.8만 |
|---|
| 2026.07.14 | ₩89,921 | ₩93,408 | ₩87,923 | ₩91,758 | +2.04% | 15.9만 |
|---|
| 2026.07.13 | ₩90,940 | ₩93,206 | ₩90,940 | ₩91,798 | +0.94% | 12만 |
|---|
| 2026.07.10 | ₩91,181 | ₩91,396 | ₩88,767 | ₩90,645 | -0.59% | 9.8만 |
|---|
| 2026.07.09 | ₩87,855 | ₩90,377 | ₩86,783 | ₩90,041 | +2.49% | 12.9만 |
|---|
| 2026.07.08 | ₩88,888 | ₩89,854 | ₩86,769 | ₩88,741 | -0.17% | 17.8만 |
|---|
| 2026.07.07 | ₩92,295 | ₩93,327 | ₩89,827 | ₩90,176 | -2.30% | 20.3만 |
|---|
| 2026.07.06 | ₩87,829 | ₩93,287 | ₩86,863 | ₩92,147 | +4.92% | 20.9만 |
|---|
| 2026.07.02 | ₩87,587 | ₩90,343 | ₩86,501 | ₩87,869 | +0.32% | 23.5만 |
|---|
| 2026.07.01 | ₩86,099 | ₩90,766 | ₩85,810 | ₩87,829 | +2.01% | 22.1만 |
|---|
| 2026.06.30 | ₩86,058 | ₩86,058 | ₩83,698 | ₩85,455 | -0.70% | 21.6만 |
|---|
| 2026.06.29 | ₩82,022 | ₩84,530 | ₩80,842 | ₩83,765 | +2.13% | 21.2만 |
|---|
| 2026.06.26 | ₩75,933 | ₩81,673 | ₩75,933 | ₩80,842 | +6.46% | 52.6만 |
|---|
| 2026.06.25 | ₩74,552 | ₩75,826 | ₩73,117 | ₩75,397 | +1.13% | 17.3만 |
|---|
| 2026.06.24 | ₩75,383 | ₩78,615 | ₩74,324 | ₩74,552 | -1.10% | 22.8만 |
|---|
| 2026.06.23 | ₩73,157 | ₩75,477 | ₩72,594 | ₩74,726 | +2.14% | 17.7만 |
|---|
| 2026.06.22 | ₩72,983 | ₩74,699 | ₩70,917 | ₩72,902 | -0.11% | 11.9만 |
|---|
| 2026.06.18 | ₩75,558 | ₩75,786 | ₩72,694 | ₩73,895 | -2.20% | 22.7만 |
|---|
| 2026.06.17 | ₩74,297 | ₩75,906 | ₩74,089 | ₩74,431 | +0.18% | 6.9만 |
|---|
| 2026.06.16 | ₩74,954 | ₩75,423 | ₩73,365 | ₩74,686 | -0.36% | 9.9만 |
|---|
| 2026.06.15 | ₩74,927 | ₩76,309 | ₩73,921 | ₩74,485 | -0.59% | 8.5만 |
|---|
| 2026.06.12 | ₩74,686 | ₩76,040 | ₩70,689 | ₩73,761 | -1.24% | 15.9만 |
|---|
| 2026.06.11 | ₩71,977 | ₩75,249 | ₩71,011 | ₩74,672 | +3.75% | 12.2만 |
|---|
| 2026.06.10 | ₩70,569 | ₩73,231 | ₩70,374 | ₩72,017 | +2.05% | 11.2만 |
|---|
| 2026.06.09 | ₩71,749 | ₩73,258 | ₩68,517 | ₩70,904 | -1.18% | 13.5만 |
|---|
| 2026.06.08 | ₩70,381 | ₩71,950 | ₩69,898 | ₩71,735 | +1.92% | 12.9만 |
|---|
| 2026.06.05 | ₩72,822 | ₩73,191 | ₩70,508 | ₩71,025 | -2.47% | 12.6만 |
|---|
| 2026.06.04 | ₩72,419 | ₩73,734 | ₩71,400 | ₩72,533 | +0.16% | 31만 |
|---|
| 2026.06.03 | ₩75,021 | ₩76,315 | ₩70,689 | ₩71,561 | -4.61% | 19.9만 |
|---|
| 2026.06.02 | ₩77,046 | ₩78,367 | ₩74,069 | ₩76,161 | -1.15% | 31만 |
|---|
| 2026.06.01 | ₩77,636 | ₩79,635 | ₩75,377 | ₩79,527 | +2.44% | 41.8만 |
|---|
| 2026.05.29 | ₩73,533 | ₩79,152 | ₩73,533 | ₩76,228 | +3.67% | 30.3만 |
|---|
| 2026.05.28 | ₩70,448 | ₩74,082 | ₩70,448 | ₩73,479 | +4.30% | 26.5만 |
|---|
| 2026.05.27 | ₩68,946 | ₩71,212 | ₩67,913 | ₩70,046 | +1.60% | 15.2만 |
|---|
| 2026.05.26 | ₩68,933 | ₩70,113 | ₩67,236 | ₩69,389 | +0.66% | 13.8만 |
|---|
| 2026.05.22 | ₩65,365 | ₩68,423 | ₩65,359 | ₩67,913 | +3.90% | 10.5만 |
|---|
| 2026.05.21 | ₩65,553 | ₩66,405 | ₩63,718 | ₩65,124 | -0.65% | 7.1만 |
|---|
| 2026.05.20 | ₩66,559 | ₩67,806 | ₩64,574 | ₩66,465 | -0.14% | 10.9만 |
|---|
| 2026.05.19 | ₩66,800 | ₩68,798 | ₩62,348 | ₩67,189 | +0.58% | 20.2만 |
|---|
| 2026.05.18 | ₩62,844 | ₩66,646 | ₩61,798 | ₩66,291 | +5.48% | 17.6만 |
|---|
| 2026.05.15 | ₩60,282 | ₩63,890 | ₩60,068 | ₩62,938 | +4.40% | 29.2만 |
|---|
| 2026.05.14 | ₩61,530 | ₩63,085 | ₩59,625 | ₩60,873 | -1.07% | 14.8만 |
|---|
| 2026.05.13 | ₩62,924 | ₩63,575 | ₩58,984 | ₩61,275 | -2.62% | 14.3만 |
|---|
| 2026.05.12 | ₩62,053 | ₩63,608 | ₩60,577 | ₩63,421 | +2.20% | 13만 |
|---|
| 2026.05.11 | ₩66,411 | ₩66,787 | ₩62,442 | ₩62,898 | -5.29% | 13.3만 |
|---|
| 2026.05.08 | ₩65,687 | ₩67,236 | ₩62,067 | ₩66,653 | +1.47% | 16.4만 |
|---|
| 2026.05.07 | ₩62,509 | ₩68,195 | ₩62,509 | ₩65,835 | +5.32% | 27.2만 |
|---|
| 2026.05.06 | ₩54,060 | ₩58,807 | ₩51,042 | ₩58,472 | +8.16% | 34.3만 |
|---|
| 2026.05.05 | ₩53,979 | ₩54,623 | ₩53,268 | ₩54,207 | +0.42% | 7.3만 |
|---|
| 2026.05.04 | ₩53,000 | ₩55,072 | ₩52,613 | ₩53,912 | +1.72% | 9.3만 |
|---|
| 2026.05.01 | ₩50,948 | ₩53,255 | ₩50,922 | ₩53,175 | +4.37% | 7.7만 |
|---|
| 2026.04.30 | ₩50,479 | ₩50,479 | ₩48,628 | ₩50,197 | -0.56% | 6.8만 |
|---|
| 2026.04.29 | ₩50,895 | ₩51,807 | ₩49,352 | ₩50,653 | -0.47% | 10.1만 |
|---|
| 2026.04.28 | ₩50,506 | ₩52,243 | ₩50,251 | ₩51,150 | +1.27% | 7.1만 |
|---|
| 2026.04.27 | ₩51,243 | ₩52,403 | ₩49,768 | ₩50,211 | -2.02% | 9만 |
|---|
| 2026.04.24 | ₩51,632 | ₩52,289 | ₩50,928 | ₩51,673 | +0.08% | 6.2만 |
|---|
| 2026.04.23 | ₩55,186 | ₩55,428 | ₩51,036 | ₩51,082 | -7.44% | 11.2만 |
|---|
| 2026.04.22 | ₩55,226 | ₩56,118 | ₩54,214 | ₩55,830 | +1.09% | 8.7만 |
|---|
| 2026.04.21 | ₩55,696 | ₩58,391 | ₩54,945 | ₩54,945 | -1.35% | 20.1만 |
|---|
| 2026.04.20 | ₩52,853 | ₩55,890 | ₩52,605 | ₩55,656 | +5.30% | 13.5만 |
|---|
| 2026.04.17 | ₩52,719 | ₩53,014 | ₩51,022 | ₩52,866 | +0.28% | 8.1만 |
|---|
| 2026.04.16 | ₩52,558 | ₩52,973 | ₩50,761 | ₩51,324 | -2.35% | 7.3만 |
|---|
| 2026.04.15 | ₩49,634 | ₩52,336 | ₩48,829 | ₩52,155 | +5.08% | 10.3만 |
|---|
| 2026.04.14 | ₩49,567 | ₩50,231 | ₩48,682 | ₩49,487 | -0.16% | 9.6만 |
|---|
| 2026.04.13 | ₩47,301 | ₩49,540 | ₩47,274 | ₩49,071 | +3.74% | 11.1만 |
|---|
| 2026.04.10 | ₩50,291 | ₩50,492 | ₩47,099 | ₩47,636 | -5.28% | 8.1만 |
|---|
| 2026.04.09 | ₩50,399 | ₩51,418 | ₩48,745 | ₩50,372 | -0.05% | 10.6만 |
|---|
| 2026.04.08 | ₩52,316 | ₩53,148 | ₩50,828 | ₩51,284 | -1.97% | 11.8만 |
|---|
| 2026.04.07 | ₩48,561 | ₩50,157 | ₩48,561 | ₩49,929 | +2.82% | 8만 |
|---|
| 2026.04.06 | ₩47,743 | ₩49,513 | ₩46,677 | ₩49,031 | +2.70% | 11.2만 |
|---|
| 2026.04.02 | ₩46,939 | ₩48,253 | ₩46,067 | ₩47,596 | +1.40% | 9.6만 |
|---|
| 2026.04.01 | ₩46,939 | ₩48,306 | ₩46,147 | ₩47,475 | +1.14% | 18만 |
|---|
| 2026.03.31 | ₩46,912 | ₩47,495 | ₩45,423 | ₩46,402 | -1.09% | 15.8만 |
|---|
| 2026.03.30 | ₩47,113 | ₩48,956 | ₩44,793 | ₩46,134 | -2.08% | 15.5만 |
|---|
| 2026.03.27 | ₩48,105 | ₩48,414 | ₩46,415 | ₩47,006 | -2.29% | 11만 |
|---|
| 2026.03.26 | ₩49,460 | ₩51,089 | ₩48,078 | ₩48,655 | -1.63% | 11.6만 |
|---|
| 2026.03.25 | ₩51,230 | ₩51,902 | ₩48,789 | ₩49,688 | -3.01% | 14.6만 |
|---|
| 2026.03.24 | ₩52,799 | ₩52,803 | ₩50,130 | ₩50,171 | -4.98% | 16.8만 |
|---|
| 2026.03.23 | ₩52,450 | ₩53,644 | ₩51,552 | ₩53,537 | +2.07% | 8.6만 |
|---|
| 2026.03.20 | ₩52,222 | ₩53,054 | ₩50,492 | ₩51,485 | -1.41% | 15.7만 |
|---|
| 2026.03.19 | ₩52,571 | ₩54,288 | ₩51,820 | ₩52,236 | -0.64% | 8.8만 |
|---|
| 2026.03.18 | ₩52,437 | ₩54,985 | ₩52,142 | ₩53,108 | +1.28% | 11만 |
|---|
| 2026.03.17 | ₩52,276 | ₩54,750 | ₩52,263 | ₩53,242 | +1.85% | 12.8만 |
|---|
| 2026.03.16 | ₩51,659 | ₩53,020 | ₩50,962 | ₩51,941 | +0.55% | 24만 |
|---|
| 2026.03.13 | ₩55,066 | ₩55,066 | ₩50,761 | ₩51,082 | -7.23% | 21.5만 |
|---|
| 2026.03.12 | ₩57,265 | ₩58,418 | ₩54,073 | ₩54,341 | -5.11% | 26.1만 |
|---|
| 2026.03.11 | ₩58,164 | ₩59,357 | ₩56,809 | ₩57,882 | -0.48% | 8.8만 |
|---|
| 2026.03.10 | ₩60,014 | ₩60,014 | ₩57,775 | ₩58,271 | -2.91% | 9.8만 |
|---|
| 2026.03.09 | ₩59,987 | ₩60,859 | ₩58,613 | ₩59,934 | -0.09% | 8.2만 |
|---|
| 2026.03.06 | ₩60,417 | ₩62,066 | ₩59,062 | ₩60,323 | -0.16% | 9.9만 |
|---|
| 2026.03.05 | ₩61,020 | ₩70,703 | ₩61,020 | ₩62,066 | +1.71% | 23.2만 |
|---|
| 2026.03.04 | ₩59,585 | ₩61,691 | ₩58,968 | ₩61,020 | +2.41% | 9.6만 |
|---|
| 2026.03.03 | ₩57,198 | ₩60,349 | ₩56,232 | ₩59,344 | +3.75% | 13.1만 |
|---|
| 2026.03.02 | ₩56,809 | ₩59,008 | ₩56,809 | ₩57,909 | +1.94% | 5.7만 |
|---|
| 2026.02.27 | ₩57,600 | ₩59,143 | ₩56,702 | ₩58,083 | +0.84% | 6.8만 |
|---|
| 2026.02.26 | ₩57,345 | ₩58,566 | ₩57,071 | ₩58,271 | +1.61% | 7.6만 |
|---|
| 2026.02.25 | ₩54,261 | ₩57,131 | ₩54,261 | ₩57,131 | +5.29% | 7.6만 |
|---|
| 2026.02.24 | ₩53,349 | ₩54,771 | ₩53,349 | ₩54,355 | +1.89% | 11만 |
|---|
| 2026.02.23 | ₩56,729 | ₩57,104 | ₩53,503 | ₩53,765 | -5.22% | 18.5만 |
|---|
| 2026.02.20 | ₩56,715 | ₩59,008 | ₩56,340 | ₩57,144 | +0.76% | 19.8만 |
|---|
| 2026.02.19 | ₩56,433 | ₩58,083 | ₩55,575 | ₩56,769 | +0.59% | 10.5만 |
|---|
| 2026.02.18 | ₩57,144 | ₩57,681 | ₩56,058 | ₩56,755 | -0.68% | 6.8만 |
|---|
| 2026.02.17 | ₩56,366 | ₩57,352 | ₩55,433 | ₩56,849 | +0.86% | 7.2만 |
|---|
| 2026.02.13 | ₩54,583 | ₩56,152 | ₩54,583 | ₩55,870 | +2.36% | 6.4만 |
|---|
| 2026.02.12 | ₩55,508 | ₩56,987 | ₩53,543 | ₩54,462 | -1.88% | 8.7만 |
|---|
| 2026.02.11 | ₩56,621 | ₩56,997 | ₩53,979 | ₩55,159 | -2.58% | 5.8만 |
|---|
| 2026.02.10 | ₩54,905 | ₩57,459 | ₩54,905 | ₩56,447 | +2.81% | 8.5만 |
|---|
| 2026.02.09 | ₩54,918 | ₩55,736 | ₩53,429 | ₩55,414 | +0.90% | 15.4만 |
|---|
| 2026.02.06 | ₩54,838 | ₩55,910 | ₩53,939 | ₩54,690 | -0.27% | 8.3만 |
|---|
| 2026.02.05 | ₩53,510 | ₩55,200 | ₩53,309 | ₩54,100 | +1.10% | 15.3만 |
|---|
| 2026.02.04 | ₩52,585 | ₩55,320 | ₩48,066 | ₩54,274 | +3.21% | 23.2만 |
|---|
| 2026.02.03 | ₩59,598 | ₩60,014 | ₩51,894 | ₩53,228 | -10.69% | 40.4만 |
|---|
| 2026.02.02 | ₩60,618 | ₩62,884 | ₩59,880 | ₩60,202 | -0.69% | 13만 |
|---|
| 2026.01.30 | ₩61,637 | ₩62,958 | ₩60,631 | ₩60,993 | -1.04% | 10.3만 |
|---|
| 2026.01.29 | ₩62,777 | ₩63,032 | ₩60,363 | ₩62,053 | -1.15% | 8.9만 |
|---|
| 2026.01.28 | ₩65,741 | ₩65,741 | ₩62,375 | ₩63,179 | -3.90% | 18.6만 |
|---|
| 2026.01.27 | ₩66,036 | ₩66,049 | ₩64,024 | ₩65,654 | -0.58% | 11.2만 |
|---|
| 2026.01.26 | ₩64,507 | ₩66,197 | ₩63,862 | ₩65,902 | +2.16% | 6만 |
|---|
| 2026.01.23 | ₩67,256 | ₩67,350 | ₩64,051 | ₩64,654 | -3.87% | 11.9만 |
|---|
| 2026.01.22 | ₩65,996 | ₩68,074 | ₩65,700 | ₩67,028 | +1.56% | 10.4만 |
|---|
| 2026.01.21 | ₩66,264 | ₩66,706 | ₩64,480 | ₩65,996 | -0.40% | 15.1만 |
|---|
| 2026.01.20 | ₩65,017 | ₩67,270 | ₩63,716 | ₩65,633 | +0.95% | 11.4만 |
|---|
| 2026.01.16 | ₩69,067 | ₩69,067 | ₩67,068 | ₩67,323 | -2.52% | 8.2만 |
|---|
| 2026.01.15 | ₩68,919 | ₩70,408 | ₩67,632 | ₩68,772 | -0.21% | 13.5만 |
|---|
| 2026.01.14 | ₩69,000 | ₩69,630 | ₩67,980 | ₩68,222 | -1.13% | 8.4만 |
|---|
| 2026.01.13 | ₩71,414 | ₩72,004 | ₩68,490 | ₩69,375 | -2.85% | 8만 |
|---|
| 2026.01.12 | ₩70,300 | ₩71,414 | ₩68,772 | ₩70,823 | +0.74% | 7.1만 |
|---|
| 2026.01.09 | ₩70,005 | ₩71,159 | ₩69,556 | ₩70,770 | +1.09% | 6.7만 |
|---|
| 2026.01.08 | ₩71,172 | ₩71,575 | ₩70,005 | ₩70,233 | -1.32% | 4.7만 |
|---|
| 2026.01.07 | ₩70,770 | ₩72,037 | ₩69,751 | ₩71,548 | +1.10% | 6.9만 |
|---|
| 2026.01.06 | ₩71,119 | ₩71,916 | ₩69,764 | ₩70,314 | -1.13% | 9.6만 |
|---|
| 2026.01.05 | ₩68,651 | ₩71,735 | ₩68,651 | ₩71,481 | +4.12% | 12.4만 |
|---|
| 2026.01.02 | ₩76,376 | ₩76,376 | ₩68,544 | ₩68,892 | -9.80% | 22만 |
|---|
| 2025.12.31 | ₩76,443 | ₩77,781 | ₩75,028 | ₩76,376 | -0.09% | 22.5만 |
|---|
| 2025.12.30 | ₩76,537 | ₩77,636 | ₩76,201 | ₩76,416 | -0.16% | 10.9만 |
|---|
| 2025.12.29 | ₩73,828 | ₩77,784 | ₩73,613 | ₩77,153 | +4.50% | 13.7만 |
|---|
| 2025.12.26 | ₩75,477 | ₩75,477 | ₩73,533 | ₩74,069 | -1.87% | 3.8만 |
|---|
| 2025.12.24 | ₩76,148 | ₩77,207 | ₩75,236 | ₩75,236 | -1.20% | 3.8만 |
|---|
| 2025.12.23 | ₩74,632 | ₩76,014 | ₩73,533 | ₩75,772 | +1.53% | 6.3만 |
|---|
| 2025.12.22 | ₩74,418 | ₩76,778 | ₩73,237 | ₩75,169 | +1.01% | 14.5만 |
|---|
| 2025.12.19 | ₩74,726 | ₩75,437 | ₩73,419 | ₩74,029 | -0.93% | 16.8만 |
|---|
| 2025.12.18 | ₩73,761 | ₩75,591 | ₩73,097 | ₩74,927 | +1.58% | 13.5만 |
|---|
| 2025.12.17 | ₩72,755 | ₩74,431 | ₩72,419 | ₩73,009 | +0.35% | 6.3만 |
|---|
| 2025.12.16 | ₩72,004 | ₩74,375 | ₩71,628 | ₩72,835 | +1.15% | 7.3만 |
|---|
| 2025.12.15 | ₩72,567 | ₩74,096 | ₩71,802 | ₩72,004 | -0.78% | 6.5만 |
|---|
| 2025.12.12 | ₩72,808 | ₩74,792 | ₩71,528 | ₩72,218 | -0.81% | 14.4만 |
|---|
| 2025.12.11 | ₩74,981 | ₩76,700 | ₩71,628 | ₩72,527 | -3.27% | 22.9만 |
|---|
| 2025.12.10 | ₩75,960 | ₩77,435 | ₩73,090 | ₩74,324 | -2.15% | 17.8만 |
|---|
| 2025.12.09 | ₩74,981 | ₩77,516 | ₩74,444 | ₩75,960 | +1.31% | 18.4만 |
|---|
| 2025.12.08 | ₩72,165 | ₩77,113 | ₩72,165 | ₩74,713 | +3.53% | 17.6만 |
|---|
| 2025.12.05 | ₩71,266 | ₩72,751 | ₩70,810 | ₩71,695 | +0.60% | 4.3만 |
|---|
| 2025.12.04 | ₩74,766 | ₩74,766 | ₩70,770 | ₩71,226 | -4.74% | 6.1만 |
|---|
| 2025.12.03 | ₩72,822 | ₩74,579 | ₩71,722 | ₩74,404 | +2.17% | 11.4만 |
|---|
| 2025.12.02 | ₩73,519 | ₩73,761 | ₩71,876 | ₩72,714 | -1.09% | 6만 |
|---|
| 2025.12.01 | ₩72,419 | ₩73,647 | ₩71,253 | ₩72,714 | +0.41% | 6.7만 |
|---|
| 2025.11.28 | ₩73,184 | ₩73,720 | ₩71,923 | ₩72,674 | -0.70% | 2.8만 |
|---|
| 2025.11.26 | ₩73,787 | ₩74,431 | ₩72,004 | ₩73,184 | -0.82% | 6.5만 |
|---|
| 2025.11.25 | ₩73,761 | ₩75,115 | ₩72,768 | ₩74,015 | +0.35% | 4.7만 |
|---|
| 2025.11.24 | ₩72,071 | ₩73,767 | ₩71,360 | ₩72,996 | +1.28% | 4.4만 |
|---|
| 2025.11.21 | ₩70,448 | ₩72,983 | ₩68,879 | ₩71,937 | +2.11% | 6.2만 |
|---|
| 2025.11.20 | ₩71,977 | ₩73,197 | ₩69,812 | ₩70,475 | -2.09% | 5.7만 |
|---|
| 2025.11.19 | ₩71,990 | ₩73,090 | ₩70,448 | ₩70,703 | -1.79% | 4.5만 |
|---|
| 2025.11.18 | ₩72,460 | ₩72,755 | ₩70,341 | ₩71,937 | -0.72% | 6.9만 |
|---|
| 2025.11.17 | ₩78,387 | ₩78,521 | ₩72,607 | ₩72,862 | -7.05% | 8.1만 |
|---|
| 2025.11.14 | ₩75,356 | ₩78,803 | ₩75,356 | ₩78,360 | +3.99% | 7.1만 |
|---|
| 2025.11.13 | ₩77,757 | ₩77,824 | ₩75,638 | ₩77,127 | -0.81% | 5.5만 |
|---|
| 2025.11.12 | ₩77,918 | ₩78,092 | ₩76,651 | ₩77,757 | -0.21% | 5.8만 |
|---|
| 2025.11.11 | ₩76,952 | ₩78,146 | ₩75,263 | ₩77,744 | +1.03% | 5.5만 |
|---|
| 2025.11.10 | ₩78,320 | ₩79,022 | ₩77,073 | ₩77,583 | -0.94% | 8만 |
|---|
| 2025.11.07 | ₩79,621 | ₩80,077 | ₩76,027 | ₩78,052 | -1.97% | 7.2만 |
|---|
| 2025.11.06 | ₩73,761 | ₩86,011 | ₩73,761 | ₩79,688 | +8.04% | 17.3만 |
|---|
| 2025.11.05 | ₩70,180 | ₩73,144 | ₩69,067 | ₩73,130 | +4.20% | 7.3만 |
|---|
| 2025.11.04 | ₩71,776 | ₩71,990 | ₩68,825 | ₩69,979 | -2.50% | 6.3만 |
|---|
| 2025.11.03 | ₩71,883 | ₩72,688 | ₩70,368 | ₩72,433 | +0.76% | 6.5만 |
|---|
| 2025.10.31 | ₩69,818 | ₩73,090 | ₩69,295 | ₩71,923 | +3.02% | 7.2만 |
|---|
| 2025.10.30 | ₩69,321 | ₩70,542 | ₩68,557 | ₩68,745 | -0.83% | 6.2만 |
|---|
| 2025.10.29 | ₩70,770 | ₩70,770 | ₩68,597 | ₩69,523 | -1.76% | 8.9만 |
|---|
| 2025.10.28 | ₩70,408 | ₩71,266 | ₩69,945 | ₩71,159 | +1.07% | 4.4만 |
|---|
| 2025.10.27 | ₩72,755 | ₩72,822 | ₩70,287 | ₩70,488 | -3.12% | 3.7만 |
|---|
| 2025.10.24 | ₩73,761 | ₩74,364 | ₩71,223 | ₩72,460 | -1.76% | 5만 |
|---|
| 2025.10.23 | ₩70,260 | ₩73,895 | ₩69,587 | ₩73,103 | +4.05% | 8.2만 |
|---|
| 2025.10.22 | ₩69,844 | ₩70,475 | ₩69,120 | ₩70,381 | +0.77% | 5.8만 |
|---|
| 2025.10.21 | ₩70,327 | ₩70,327 | ₩68,718 | ₩69,456 | -1.24% | 5.2만 |
|---|
| 2025.10.20 | ₩69,415 | ₩70,381 | ₩68,698 | ₩70,300 | +1.28% | 4.3만 |
|---|
| 2025.10.17 | ₩71,668 | ₩72,285 | ₩68,289 | ₩68,852 | -3.93% | 16.4만 |
|---|
| 2025.10.16 | ₩71,051 | ₩71,682 | ₩69,737 | ₩71,414 | +0.51% | 5.6만 |
|---|
| 2025.10.15 | ₩71,400 | ₩71,816 | ₩70,455 | ₩71,065 | -0.47% | 6.3만 |
|---|
| 2025.10.14 | ₩70,126 | ₩71,078 | ₩69,026 | ₩70,797 | +0.96% | 7.2만 |
|---|
| 2025.10.13 | ₩69,482 | ₩70,703 | ₩68,047 | ₩70,703 | +1.76% | 5.1만 |
|---|
| 2025.10.10 | ₩70,864 | ₩71,749 | ₩68,342 | ₩68,611 | -3.18% | 6.4만 |
|---|