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 | ₩106,997 | ₩108,419 | ₩105,327 | ₩106,997 | 0.00% | 13.5만 |
| 2026.10.08 | ₩104,449 | ₩108,298 | ₩103,932 | ₩107,104 | +2.54% | 21.5만 |
| 2026.10.07 | ₩104,154 | ₩104,985 | ₩102,652 | ₩104,409 | +0.24% | 13만 |
| 2026.10.06 | ₩107,694 | ₩108,083 | ₩104,583 | ₩104,637 | -2.84% | 13.2만 |
| 2026.10.05 | ₩106,648 | ₩109,022 | ₩105,810 | ₩107,144 | +0.47% | 14.9만 |
| 2026.10.02 | ₩108,284 | ₩108,633 | ₩106,031 | ₩106,313 | -1.82% | 15.2만 |
| 2026.10.01 | ₩106,836 | ₩109,699 | ₩106,340 | ₩107,627 | +0.74% | 18.7만 |
| 2026.09.30 | ₩106,621 | ₩108,499 | ₩105,240 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,964 |
| -0.62% |
| 25.7만 |
| 2026.09.29 | ₩105,917 | ₩107,010 | ₩104,376 | ₩106,380 | +0.44% | 18.5만 |
|---|
| 2026.09.28 | ₩104,865 | ₩106,487 | ₩102,585 | ₩105,428 | +0.54% | 15.1만 |
|---|
| 2026.09.25 | ₩105,870 | ₩107,815 | ₩104,140 | ₩105,347 | -0.49% | 25만 |
|---|
| 2026.09.24 | ₩102,249 | ₩106,621 | ₩102,249 | ₩106,031 | +3.70% | 15.1만 |
|---|
| 2026.09.23 | ₩99,017 | ₩102,453 | ₩97,877 | ₩102,196 | +3.21% | 23.7만 |
|---|
| 2026.09.22 | ₩101,445 | ₩102,088 | ₩97,153 | ₩98,454 | -2.95% | 19.6만 |
|---|
| 2026.09.21 | ₩102,397 | ₩102,866 | ₩100,470 | ₩101,257 | -1.11% | 13.6만 |
|---|
| 2026.09.18 | ₩103,624 | ₩103,624 | ₩101,538 | ₩101,847 | -1.71% | 29만 |
|---|
| 2026.09.17 | ₩106,179 | ₩107,681 | ₩103,067 | ₩103,429 | -2.59% | 27만 |
|---|
| 2026.09.16 | ₩100,935 | ₩104,891 | ₩100,868 | ₩103,966 | +3.00% | 26.5만 |
|---|
| 2026.09.15 | ₩101,069 | ₩102,806 | ₩100,479 | ₩102,209 | +1.13% | 16.2만 |
|---|
| 2026.09.14 | ₩102,249 | ₩105,683 | ₩102,062 | ₩102,316 | +0.07% | 23.3만 |
|---|
| 2026.09.11 | ₩98,655 | ₩101,150 | ₩98,655 | ₩100,613 | +1.98% | 19.8만 |
|---|
| 2026.09.10 | ₩99,339 | ₩100,626 | ₩97,770 | ₩97,971 | -1.38% | 17.5만 |
|---|
| 2026.09.09 | ₩99,446 | ₩100,841 | ₩98,655 | ₩99,782 | +0.34% | 18.4만 |
|---|
| 2026.09.08 | ₩100,586 | ₩101,538 | ₩98,145 | ₩100,211 | -0.37% | 13.9만 |
|---|
| 2026.09.04 | ₩101,337 | ₩102,397 | ₩99,259 | ₩102,115 | +0.77% | 14.8만 |
|---|
| 2026.09.03 | ₩98,159 | ₩103,751 | ₩97,133 | ₩102,504 | +4.43% | 33.8만 |
|---|
| 2026.09.02 | ₩100,305 | ₩101,364 | ₩95,518 | ₩95,852 | -4.44% | 20.5만 |
|---|
| 2026.09.01 | ₩98,843 | ₩102,169 | ₩97,220 | ₩101,337 | +2.52% | 35만 |
|---|
| 2026.08.31 | ₩97,904 | ₩99,621 | ₩96,811 | ₩98,119 | +0.22% | 38.3만 |
|---|
| 2026.08.28 | ₩98,521 | ₩100,352 | ₩97,193 | ₩98,306 | -0.22% | 22.2만 |
|---|
| 2026.08.27 | ₩94,417 | ₩96,683 | ₩94,417 | ₩96,563 | +2.27% | 38.3만 |
|---|
| 2026.08.26 | ₩91,909 | ₩94,216 | ₩91,909 | ₩93,210 | +1.42% | 10.9만 |
|---|
| 2026.08.25 | ₩94,269 | ₩94,732 | ₩91,748 | ₩93,056 | -1.29% | 17.9만 |
|---|
| 2026.08.24 | ₩95,342 | ₩95,544 | ₩92,915 | ₩94,108 | -1.29% | 20.1만 |
|---|
| 2026.08.21 | ₩95,074 | ₩95,450 | ₩92,258 | ₩95,450 | +0.39% | 14.9만 |
|---|
| 2026.08.20 | ₩93,478 | ₩95,195 | ₩92,948 | ₩94,591 | +1.19% | 22만 |
|---|
| 2026.08.19 | ₩91,131 | ₩93,974 | ₩88,980 | ₩93,559 | +2.66% | 26.8만 |
|---|
| 2026.08.18 | ₩91,024 | ₩93,840 | ₩90,918 | ₩91,453 | +0.47% | 10.2만 |
|---|
| 2026.08.17 | ₩94,846 | ₩94,846 | ₩90,997 | ₩91,252 | -3.79% | 15.8만 |
|---|
| 2026.08.14 | ₩99,245 | ₩99,511 | ₩92,472 | ₩93,585 | -5.70% | 31.8만 |
|---|
| 2026.08.13 | ₩93,921 | ₩99,071 | ₩93,746 | ₩98,896 | +5.30% | 39.4만 |
|---|
| 2026.08.12 | ₩97,649 | ₩97,649 | ₩90,725 | ₩92,365 | -5.41% | 44.5만 |
|---|
| 2026.08.11 | ₩91,869 | ₩95,557 | ₩89,669 | ₩95,517 | +3.97% | 51.7만 |
|---|
| 2026.08.10 | ₩85,498 | ₩88,315 | ₩84,653 | ₩88,046 | +2.98% | 38.9만 |
|---|
| 2026.08.07 | ₩91,453 | ₩91,520 | ₩87,430 | ₩87,825 | -3.97% | 27.5만 |
|---|
| 2026.08.06 | ₩85,820 | ₩92,070 | ₩85,539 | ₩90,259 | +5.17% | 97.7만 |
|---|
| 2026.08.05 | ₩94,015 | ₩94,551 | ₩91,332 | ₩91,574 | -2.60% | 15.2만 |
|---|
| 2026.08.04 | ₩91,292 | ₩94,216 | ₩91,292 | ₩93,518 | +2.44% | 21.6만 |
|---|
| 2026.08.03 | ₩93,948 | ₩95,476 | ₩91,641 | ₩92,003 | -2.07% | 28만 |
|---|
| 2026.07.31 | ₩92,244 | ₩93,357 | ₩89,911 | ₩93,049 | +0.87% | 23.7만 |
|---|
| 2026.07.30 | ₩91,131 | ₩92,794 | ₩88,315 | ₩91,681 | +0.60% | 23.1만 |
|---|
| 2026.07.29 | ₩89,388 | ₩93,720 | ₩88,368 | ₩90,930 | +1.73% | 43.9만 |
|---|
| 2026.07.28 | ₩84,560 | ₩89,414 | ₩83,366 | ₩89,133 | +5.41% | 11.9만 |
|---|
| 2026.07.27 | ₩83,513 | ₩85,284 | ₩82,990 | ₩84,499 | +1.18% | 10.8만 |
|---|
| 2026.07.24 | ₩81,207 | ₩83,312 | ₩81,207 | ₩81,622 | +0.51% | 12.7만 |
|---|
| 2026.07.23 | ₩84,090 | ₩84,412 | ₩78,739 | ₩79,892 | -4.99% | 20.2만 |
|---|
| 2026.07.22 | ₩88,033 | ₩88,905 | ₩83,931 | ₩84,908 | -3.55% | 22.2만 |
|---|
| 2026.07.21 | ₩88,516 | ₩89,964 | ₩88,194 | ₩89,093 | +0.65% | 16.1만 |
|---|
| 2026.07.20 | ₩87,188 | ₩90,581 | ₩86,591 | ₩89,173 | +2.28% | 12만 |
|---|
| 2026.07.17 | ₩87,671 | ₩88,891 | ₩85,874 | ₩87,456 | -0.24% | 14.2만 |
|---|
| 2026.07.16 | ₩89,186 | ₩89,280 | ₩87,751 | ₩88,677 | -0.57% | 14.7만 |
|---|
| 2026.07.15 | ₩92,392 | ₩93,210 | ₩87,832 | ₩88,932 | -3.75% | 17.8만 |
|---|
| 2026.07.14 | ₩89,924 | ₩93,411 | ₩87,926 | ₩91,761 | +2.04% | 15.9만 |
|---|
| 2026.07.13 | ₩90,943 | ₩93,210 | ₩90,943 | ₩91,802 | +0.94% | 12만 |
|---|
| 2026.07.10 | ₩91,185 | ₩91,399 | ₩88,771 | ₩90,648 | -0.59% | 9.8만 |
|---|
| 2026.07.09 | ₩87,859 | ₩90,380 | ₩86,786 | ₩90,045 | +2.49% | 12.9만 |
|---|
| 2026.07.08 | ₩88,891 | ₩89,857 | ₩86,772 | ₩88,744 | -0.17% | 17.8만 |
|---|
| 2026.07.07 | ₩92,298 | ₩93,331 | ₩89,830 | ₩90,179 | -2.30% | 20.3만 |
|---|
| 2026.07.06 | ₩87,832 | ₩93,290 | ₩86,866 | ₩92,150 | +4.92% | 20.9만 |
|---|
| 2026.07.02 | ₩87,591 | ₩90,347 | ₩86,504 | ₩87,872 | +0.32% | 23.5만 |
|---|
| 2026.07.01 | ₩86,102 | ₩90,769 | ₩85,813 | ₩87,832 | +2.01% | 22.1만 |
|---|
| 2026.06.30 | ₩86,062 | ₩86,062 | ₩83,701 | ₩85,458 | -0.70% | 21.6만 |
|---|
| 2026.06.29 | ₩82,025 | ₩84,533 | ₩80,845 | ₩83,768 | +2.13% | 21.2만 |
|---|
| 2026.06.26 | ₩75,936 | ₩81,676 | ₩75,936 | ₩80,845 | +6.46% | 52.6만 |
|---|
| 2026.06.25 | ₩74,555 | ₩75,829 | ₩73,119 | ₩75,399 | +1.13% | 17.3만 |
|---|
| 2026.06.24 | ₩75,386 | ₩78,618 | ₩74,327 | ₩74,555 | -1.10% | 22.8만 |
|---|
| 2026.06.23 | ₩73,160 | ₩75,480 | ₩72,596 | ₩74,729 | +2.14% | 17.7만 |
|---|
| 2026.06.22 | ₩72,985 | ₩74,702 | ₩70,920 | ₩72,905 | -0.11% | 11.9만 |
|---|
| 2026.06.18 | ₩75,560 | ₩75,788 | ₩72,697 | ₩73,897 | -2.20% | 22.7만 |
|---|
| 2026.06.17 | ₩74,300 | ₩75,909 | ₩74,092 | ₩74,434 | +0.18% | 6.9만 |
|---|
| 2026.06.16 | ₩74,957 | ₩75,426 | ₩73,368 | ₩74,689 | -0.36% | 9.9만 |
|---|
| 2026.06.15 | ₩74,930 | ₩76,311 | ₩73,924 | ₩74,487 | -0.59% | 8.5만 |
|---|
| 2026.06.12 | ₩74,689 | ₩76,043 | ₩70,692 | ₩73,763 | -1.24% | 15.9만 |
|---|
| 2026.06.11 | ₩71,980 | ₩75,252 | ₩71,014 | ₩74,675 | +3.75% | 12.2만 |
|---|
| 2026.06.10 | ₩70,571 | ₩73,233 | ₩70,377 | ₩72,020 | +2.05% | 11.2만 |
|---|
| 2026.06.09 | ₩71,752 | ₩73,260 | ₩68,519 | ₩70,907 | -1.18% | 13.5만 |
|---|
| 2026.06.08 | ₩70,384 | ₩71,953 | ₩69,901 | ₩71,738 | +1.92% | 12.9만 |
|---|
| 2026.06.05 | ₩72,824 | ₩73,193 | ₩70,511 | ₩71,027 | -2.47% | 12.6만 |
|---|
| 2026.06.04 | ₩72,422 | ₩73,736 | ₩71,403 | ₩72,536 | +0.16% | 31만 |
|---|
| 2026.06.03 | ₩75,024 | ₩76,318 | ₩70,692 | ₩71,564 | -4.61% | 19.9만 |
|---|
| 2026.06.02 | ₩77,049 | ₩78,370 | ₩74,072 | ₩76,164 | -1.15% | 31만 |
|---|
| 2026.06.01 | ₩77,639 | ₩79,637 | ₩75,379 | ₩79,530 | +2.44% | 41.8만 |
|---|
| 2026.05.29 | ₩73,535 | ₩79,155 | ₩73,535 | ₩76,231 | +3.67% | 30.3만 |
|---|
| 2026.05.28 | ₩70,451 | ₩74,085 | ₩70,451 | ₩73,482 | +4.30% | 26.5만 |
|---|
| 2026.05.27 | ₩68,949 | ₩71,215 | ₩67,916 | ₩70,048 | +1.60% | 15.2만 |
|---|
| 2026.05.26 | ₩68,935 | ₩70,115 | ₩67,239 | ₩69,391 | +0.66% | 13.8만 |
|---|
| 2026.05.22 | ₩65,368 | ₩68,425 | ₩65,361 | ₩67,916 | +3.90% | 10.5만 |
|---|
| 2026.05.21 | ₩65,555 | ₩66,407 | ₩63,721 | ₩65,126 | -0.65% | 7.1만 |
|---|
| 2026.05.20 | ₩66,561 | ₩67,809 | ₩64,576 | ₩66,467 | -0.14% | 10.9만 |
|---|
| 2026.05.19 | ₩66,803 | ₩68,801 | ₩62,350 | ₩67,192 | +0.58% | 20.2만 |
|---|
| 2026.05.18 | ₩62,846 | ₩66,648 | ₩61,800 | ₩66,293 | +5.48% | 17.6만 |
|---|
| 2026.05.15 | ₩60,285 | ₩63,892 | ₩60,070 | ₩62,940 | +4.40% | 29.2만 |
|---|
| 2026.05.14 | ₩61,532 | ₩63,088 | ₩59,628 | ₩60,875 | -1.07% | 14.8만 |
|---|
| 2026.05.13 | ₩62,927 | ₩63,577 | ₩58,986 | ₩61,277 | -2.62% | 14.3만 |
|---|
| 2026.05.12 | ₩62,055 | ₩63,611 | ₩60,580 | ₩63,423 | +2.20% | 13만 |
|---|
| 2026.05.11 | ₩66,414 | ₩66,789 | ₩62,444 | ₩62,900 | -5.29% | 13.3만 |
|---|
| 2026.05.08 | ₩65,690 | ₩67,239 | ₩62,070 | ₩66,655 | +1.47% | 16.4만 |
|---|
| 2026.05.07 | ₩62,511 | ₩68,197 | ₩62,511 | ₩65,837 | +5.32% | 27.2만 |
|---|
| 2026.05.06 | ₩54,062 | ₩58,809 | ₩51,044 | ₩58,474 | +8.16% | 34.3만 |
|---|
| 2026.05.05 | ₩53,981 | ₩54,625 | ₩53,270 | ₩54,209 | +0.42% | 7.3만 |
|---|
| 2026.05.04 | ₩53,002 | ₩55,074 | ₩52,615 | ₩53,914 | +1.72% | 9.3만 |
|---|
| 2026.05.01 | ₩50,950 | ₩53,257 | ₩50,923 | ₩53,177 | +4.37% | 7.7만 |
|---|
| 2026.04.30 | ₩50,481 | ₩50,481 | ₩48,630 | ₩50,199 | -0.56% | 6.8만 |
|---|
| 2026.04.29 | ₩50,897 | ₩51,809 | ₩49,354 | ₩50,655 | -0.47% | 10.1만 |
|---|
| 2026.04.28 | ₩50,508 | ₩52,245 | ₩50,253 | ₩51,151 | +1.27% | 7.1만 |
|---|
| 2026.04.27 | ₩51,245 | ₩52,405 | ₩49,770 | ₩50,213 | -2.02% | 9만 |
|---|
| 2026.04.24 | ₩51,634 | ₩52,291 | ₩50,930 | ₩51,675 | +0.08% | 6.2만 |
|---|
| 2026.04.23 | ₩55,188 | ₩55,430 | ₩51,037 | ₩51,084 | -7.44% | 11.2만 |
|---|
| 2026.04.22 | ₩55,229 | ₩56,120 | ₩54,216 | ₩55,832 | +1.09% | 8.7만 |
|---|
| 2026.04.21 | ₩55,698 | ₩58,394 | ₩54,947 | ₩54,947 | -1.35% | 20.1만 |
|---|
| 2026.04.20 | ₩52,855 | ₩55,892 | ₩52,607 | ₩55,658 | +5.30% | 13.5만 |
|---|
| 2026.04.17 | ₩52,721 | ₩53,016 | ₩51,024 | ₩52,868 | +0.28% | 8.1만 |
|---|
| 2026.04.16 | ₩52,560 | ₩52,975 | ₩50,763 | ₩51,326 | -2.35% | 7.3만 |
|---|
| 2026.04.15 | ₩49,636 | ₩52,338 | ₩48,831 | ₩52,157 | +5.08% | 10.3만 |
|---|
| 2026.04.14 | ₩49,569 | ₩50,233 | ₩48,684 | ₩49,488 | -0.16% | 9.6만 |
|---|
| 2026.04.13 | ₩47,302 | ₩49,542 | ₩47,276 | ₩49,073 | +3.74% | 11.1만 |
|---|
| 2026.04.10 | ₩50,293 | ₩50,494 | ₩47,101 | ₩47,638 | -5.28% | 8.1만 |
|---|
| 2026.04.09 | ₩50,400 | ₩51,420 | ₩48,747 | ₩50,374 | -0.05% | 10.6만 |
|---|
| 2026.04.08 | ₩52,318 | ₩53,150 | ₩50,830 | ₩51,286 | -1.97% | 11.8만 |
|---|
| 2026.04.07 | ₩48,563 | ₩50,159 | ₩48,563 | ₩49,931 | +2.82% | 8만 |
|---|
| 2026.04.06 | ₩47,745 | ₩49,515 | ₩46,679 | ₩49,032 | +2.70% | 11.2만 |
|---|
| 2026.04.02 | ₩46,940 | ₩48,255 | ₩46,069 | ₩47,597 | +1.40% | 9.6만 |
|---|
| 2026.04.01 | ₩46,940 | ₩48,308 | ₩46,149 | ₩47,477 | +1.14% | 18만 |
|---|
| 2026.03.31 | ₩46,913 | ₩47,497 | ₩45,425 | ₩46,404 | -1.09% | 15.8만 |
|---|
| 2026.03.30 | ₩47,115 | ₩48,957 | ₩44,794 | ₩46,136 | -2.08% | 15.5만 |
|---|
| 2026.03.27 | ₩48,107 | ₩48,416 | ₩46,417 | ₩47,007 | -2.29% | 11만 |
|---|
| 2026.03.26 | ₩49,462 | ₩51,091 | ₩48,080 | ₩48,657 | -1.63% | 11.6만 |
|---|
| 2026.03.25 | ₩51,232 | ₩51,904 | ₩48,791 | ₩49,690 | -3.01% | 14.6만 |
|---|
| 2026.03.24 | ₩52,801 | ₩52,805 | ₩50,132 | ₩50,172 | -4.98% | 16.8만 |
|---|
| 2026.03.23 | ₩52,452 | ₩53,646 | ₩51,554 | ₩53,539 | +2.07% | 8.6만 |
|---|
| 2026.03.20 | ₩52,224 | ₩53,056 | ₩50,494 | ₩51,487 | -1.41% | 15.7만 |
|---|
| 2026.03.19 | ₩52,573 | ₩54,290 | ₩51,822 | ₩52,238 | -0.64% | 8.8만 |
|---|
| 2026.03.18 | ₩52,439 | ₩54,987 | ₩52,144 | ₩53,110 | +1.28% | 11만 |
|---|
| 2026.03.17 | ₩52,278 | ₩54,752 | ₩52,265 | ₩53,244 | +1.85% | 12.8만 |
|---|
| 2026.03.16 | ₩51,661 | ₩53,022 | ₩50,964 | ₩51,943 | +0.55% | 24만 |
|---|
| 2026.03.13 | ₩55,068 | ₩55,068 | ₩50,763 | ₩51,084 | -7.23% | 21.5만 |
|---|
| 2026.03.12 | ₩57,267 | ₩58,420 | ₩54,075 | ₩54,343 | -5.11% | 26.1만 |
|---|
| 2026.03.11 | ₩58,166 | ₩59,359 | ₩56,811 | ₩57,884 | -0.48% | 8.8만 |
|---|
| 2026.03.10 | ₩60,016 | ₩60,016 | ₩57,777 | ₩58,273 | -2.91% | 9.8만 |
|---|
| 2026.03.09 | ₩59,990 | ₩60,861 | ₩58,615 | ₩59,936 | -0.09% | 8.2만 |
|---|
| 2026.03.06 | ₩60,419 | ₩62,068 | ₩59,064 | ₩60,325 | -0.16% | 9.9만 |
|---|
| 2026.03.05 | ₩61,022 | ₩70,705 | ₩61,022 | ₩62,068 | +1.71% | 23.2만 |
|---|
| 2026.03.04 | ₩59,587 | ₩61,693 | ₩58,970 | ₩61,022 | +2.41% | 9.6만 |
|---|
| 2026.03.03 | ₩57,200 | ₩60,352 | ₩56,234 | ₩59,346 | +3.75% | 13.1만 |
|---|
| 2026.03.02 | ₩56,811 | ₩59,011 | ₩56,811 | ₩57,911 | +1.94% | 5.7만 |
|---|
| 2026.02.27 | ₩57,602 | ₩59,145 | ₩56,704 | ₩58,085 | +0.84% | 6.8만 |
|---|
| 2026.02.26 | ₩57,348 | ₩58,568 | ₩57,073 | ₩58,273 | +1.61% | 7.6만 |
|---|
| 2026.02.25 | ₩54,263 | ₩57,133 | ₩54,263 | ₩57,133 | +5.29% | 7.6만 |
|---|
| 2026.02.24 | ₩53,351 | ₩54,773 | ₩53,351 | ₩54,357 | +1.89% | 11만 |
|---|
| 2026.02.23 | ₩56,731 | ₩57,106 | ₩53,505 | ₩53,767 | -5.22% | 18.5만 |
|---|
| 2026.02.20 | ₩56,717 | ₩59,011 | ₩56,342 | ₩57,146 | +0.76% | 19.8만 |
|---|
| 2026.02.19 | ₩56,436 | ₩58,085 | ₩55,577 | ₩56,771 | +0.59% | 10.5만 |
|---|
| 2026.02.18 | ₩57,146 | ₩57,683 | ₩56,060 | ₩56,757 | -0.68% | 6.8만 |
|---|
| 2026.02.17 | ₩56,369 | ₩57,354 | ₩55,435 | ₩56,851 | +0.86% | 7.2만 |
|---|
| 2026.02.13 | ₩54,585 | ₩56,154 | ₩54,585 | ₩55,872 | +2.36% | 6.4만 |
|---|
| 2026.02.12 | ₩55,510 | ₩56,989 | ₩53,545 | ₩54,464 | -1.88% | 8.7만 |
|---|
| 2026.02.11 | ₩56,623 | ₩56,999 | ₩53,981 | ₩55,162 | -2.58% | 5.8만 |
|---|
| 2026.02.10 | ₩54,907 | ₩57,462 | ₩54,907 | ₩56,449 | +2.81% | 8.5만 |
|---|
| 2026.02.09 | ₩54,920 | ₩55,738 | ₩53,431 | ₩55,416 | +0.90% | 15.4만 |
|---|
| 2026.02.06 | ₩54,840 | ₩55,913 | ₩53,941 | ₩54,692 | -0.27% | 8.3만 |
|---|
| 2026.02.05 | ₩53,512 | ₩55,202 | ₩53,311 | ₩54,102 | +1.10% | 15.3만 |
|---|
| 2026.02.04 | ₩52,586 | ₩55,322 | ₩48,068 | ₩54,276 | +3.21% | 23.2만 |
|---|
| 2026.02.03 | ₩59,601 | ₩60,016 | ₩51,896 | ₩53,230 | -10.69% | 40.4만 |
|---|
| 2026.02.02 | ₩60,620 | ₩62,887 | ₩59,882 | ₩60,204 | -0.69% | 13만 |
|---|
| 2026.01.30 | ₩61,639 | ₩62,960 | ₩60,633 | ₩60,996 | -1.04% | 10.3만 |
|---|
| 2026.01.29 | ₩62,779 | ₩63,034 | ₩60,365 | ₩62,055 | -1.15% | 8.9만 |
|---|
| 2026.01.28 | ₩65,743 | ₩65,743 | ₩62,377 | ₩63,182 | -3.90% | 18.6만 |
|---|
| 2026.01.27 | ₩66,038 | ₩66,052 | ₩64,027 | ₩65,656 | -0.58% | 11.2만 |
|---|
| 2026.01.26 | ₩64,509 | ₩66,199 | ₩63,864 | ₩65,904 | +2.16% | 6만 |
|---|
| 2026.01.23 | ₩67,259 | ₩67,353 | ₩64,053 | ₩64,657 | -3.87% | 11.9만 |
|---|
| 2026.01.22 | ₩65,998 | ₩68,077 | ₩65,703 | ₩67,031 | +1.56% | 10.4만 |
|---|
| 2026.01.21 | ₩66,266 | ₩66,709 | ₩64,482 | ₩65,998 | -0.40% | 15.1만 |
|---|
| 2026.01.20 | ₩65,019 | ₩67,272 | ₩63,718 | ₩65,636 | +0.95% | 11.4만 |
|---|
| 2026.01.16 | ₩69,069 | ₩69,069 | ₩67,071 | ₩67,326 | -2.52% | 8.2만 |
|---|
| 2026.01.15 | ₩68,922 | ₩70,410 | ₩67,634 | ₩68,774 | -0.21% | 13.5만 |
|---|
| 2026.01.14 | ₩69,002 | ₩69,633 | ₩67,983 | ₩68,224 | -1.13% | 8.4만 |
|---|
| 2026.01.13 | ₩71,416 | ₩72,006 | ₩68,493 | ₩69,378 | -2.85% | 8만 |
|---|
| 2026.01.12 | ₩70,303 | ₩71,416 | ₩68,774 | ₩70,826 | +0.74% | 7.1만 |
|---|
| 2026.01.09 | ₩70,008 | ₩71,161 | ₩69,559 | ₩70,772 | +1.09% | 6.7만 |
|---|
| 2026.01.08 | ₩71,175 | ₩71,577 | ₩70,008 | ₩70,236 | -1.32% | 4.7만 |
|---|
| 2026.01.07 | ₩70,772 | ₩72,040 | ₩69,753 | ₩71,550 | +1.10% | 6.9만 |
|---|
| 2026.01.06 | ₩71,121 | ₩71,919 | ₩69,767 | ₩70,316 | -1.13% | 9.6만 |
|---|
| 2026.01.05 | ₩68,653 | ₩71,738 | ₩68,653 | ₩71,483 | +4.12% | 12.4만 |
|---|
| 2026.01.02 | ₩76,378 | ₩76,378 | ₩68,546 | ₩68,895 | -9.80% | 22만 |
|---|
| 2025.12.31 | ₩76,446 | ₩77,784 | ₩75,031 | ₩76,378 | -0.09% | 22.5만 |
|---|
| 2025.12.30 | ₩76,539 | ₩77,639 | ₩76,204 | ₩76,419 | -0.16% | 10.9만 |
|---|
| 2025.12.29 | ₩73,830 | ₩77,787 | ₩73,616 | ₩77,156 | +4.50% | 13.7만 |
|---|
| 2025.12.26 | ₩75,480 | ₩75,480 | ₩73,535 | ₩74,072 | -1.87% | 3.8만 |
|---|
| 2025.12.24 | ₩76,150 | ₩77,210 | ₩75,239 | ₩75,239 | -1.20% | 3.8만 |
|---|
| 2025.12.23 | ₩74,635 | ₩76,016 | ₩73,535 | ₩75,775 | +1.53% | 6.3만 |
|---|
| 2025.12.22 | ₩74,420 | ₩76,781 | ₩73,240 | ₩75,171 | +1.01% | 14.5만 |
|---|
| 2025.12.19 | ₩74,729 | ₩75,440 | ₩73,421 | ₩74,031 | -0.93% | 16.8만 |
|---|
| 2025.12.18 | ₩73,763 | ₩75,594 | ₩73,099 | ₩74,930 | +1.58% | 13.5만 |
|---|
| 2025.12.17 | ₩72,757 | ₩74,434 | ₩72,422 | ₩73,012 | +0.35% | 6.3만 |
|---|
| 2025.12.16 | ₩72,006 | ₩74,377 | ₩71,631 | ₩72,838 | +1.15% | 7.3만 |
|---|
| 2025.12.15 | ₩72,570 | ₩74,099 | ₩71,805 | ₩72,006 | -0.78% | 6.5만 |
|---|
| 2025.12.12 | ₩72,811 | ₩74,795 | ₩71,530 | ₩72,221 | -0.81% | 14.4만 |
|---|
| 2025.12.11 | ₩74,984 | ₩76,703 | ₩71,631 | ₩72,529 | -3.27% | 22.9만 |
|---|
| 2025.12.10 | ₩75,963 | ₩77,438 | ₩73,093 | ₩74,327 | -2.15% | 17.8만 |
|---|
| 2025.12.09 | ₩74,984 | ₩77,518 | ₩74,447 | ₩75,963 | +1.31% | 18.4만 |
|---|
| 2025.12.08 | ₩72,167 | ₩77,116 | ₩72,167 | ₩74,715 | +3.53% | 17.6만 |
|---|
| 2025.12.05 | ₩71,269 | ₩72,753 | ₩70,813 | ₩71,698 | +0.60% | 4.3만 |
|---|
| 2025.12.04 | ₩74,769 | ₩74,769 | ₩70,772 | ₩71,228 | -4.74% | 6.1만 |
|---|
| 2025.12.03 | ₩72,824 | ₩74,581 | ₩71,725 | ₩74,407 | +2.17% | 11.4만 |
|---|
| 2025.12.02 | ₩73,522 | ₩73,763 | ₩71,879 | ₩72,717 | -1.09% | 6만 |
|---|
| 2025.12.01 | ₩72,422 | ₩73,649 | ₩71,255 | ₩72,717 | +0.41% | 6.7만 |
|---|
| 2025.11.28 | ₩73,187 | ₩73,723 | ₩71,926 | ₩72,677 | -0.70% | 2.8만 |
|---|
| 2025.11.26 | ₩73,790 | ₩74,434 | ₩72,006 | ₩73,187 | -0.82% | 6.5만 |
|---|
| 2025.11.25 | ₩73,763 | ₩75,118 | ₩72,771 | ₩74,018 | +0.35% | 4.7만 |
|---|
| 2025.11.24 | ₩72,073 | ₩73,770 | ₩71,363 | ₩72,999 | +1.28% | 4.4만 |
|---|
| 2025.11.21 | ₩70,451 | ₩72,985 | ₩68,881 | ₩71,939 | +2.11% | 6.2만 |
|---|
| 2025.11.20 | ₩71,980 | ₩73,200 | ₩69,815 | ₩70,477 | -2.09% | 5.7만 |
|---|
| 2025.11.19 | ₩71,993 | ₩73,093 | ₩70,451 | ₩70,705 | -1.79% | 4.5만 |
|---|
| 2025.11.18 | ₩72,462 | ₩72,757 | ₩70,343 | ₩71,939 | -0.72% | 6.9만 |
|---|
| 2025.11.17 | ₩78,390 | ₩78,524 | ₩72,610 | ₩72,865 | -7.05% | 8.1만 |
|---|
| 2025.11.14 | ₩75,359 | ₩78,806 | ₩75,359 | ₩78,363 | +3.99% | 7.1만 |
|---|
| 2025.11.13 | ₩77,760 | ₩77,827 | ₩75,641 | ₩77,130 | -0.81% | 5.5만 |
|---|
| 2025.11.12 | ₩77,921 | ₩78,095 | ₩76,653 | ₩77,760 | -0.21% | 5.8만 |
|---|
| 2025.11.11 | ₩76,955 | ₩78,149 | ₩75,265 | ₩77,746 | +1.03% | 5.5만 |
|---|
| 2025.11.10 | ₩78,323 | ₩79,025 | ₩77,076 | ₩77,586 | -0.94% | 8만 |
|---|
| 2025.11.07 | ₩79,624 | ₩80,080 | ₩76,030 | ₩78,055 | -1.97% | 7.2만 |
|---|
| 2025.11.06 | ₩73,763 | ₩86,015 | ₩73,763 | ₩79,691 | +8.04% | 17.3만 |
|---|
| 2025.11.05 | ₩70,182 | ₩73,146 | ₩69,069 | ₩73,133 | +4.20% | 7.3만 |
|---|
| 2025.11.04 | ₩71,778 | ₩71,993 | ₩68,828 | ₩69,981 | -2.50% | 6.3만 |
|---|
| 2025.11.03 | ₩71,886 | ₩72,690 | ₩70,370 | ₩72,436 | +0.76% | 6.5만 |
|---|
| 2025.10.31 | ₩69,820 | ₩73,093 | ₩69,297 | ₩71,926 | +3.02% | 7.2만 |
|---|
| 2025.10.30 | ₩69,324 | ₩70,544 | ₩68,560 | ₩68,747 | -0.83% | 6.2만 |
|---|
| 2025.10.29 | ₩70,772 | ₩70,772 | ₩68,600 | ₩69,525 | -1.76% | 8.9만 |
|---|
| 2025.10.28 | ₩70,410 | ₩71,269 | ₩69,948 | ₩71,161 | +1.07% | 4.4만 |
|---|
| 2025.10.27 | ₩72,757 | ₩72,824 | ₩70,290 | ₩70,491 | -3.12% | 3.7만 |
|---|
| 2025.10.24 | ₩73,763 | ₩74,367 | ₩71,226 | ₩72,462 | -1.76% | 5만 |
|---|
| 2025.10.23 | ₩70,263 | ₩73,897 | ₩69,590 | ₩73,106 | +4.05% | 8.2만 |
|---|
| 2025.10.22 | ₩69,847 | ₩70,477 | ₩69,123 | ₩70,384 | +0.77% | 5.8만 |
|---|
| 2025.10.21 | ₩70,330 | ₩70,330 | ₩68,721 | ₩69,458 | -1.24% | 5.2만 |
|---|
| 2025.10.20 | ₩69,418 | ₩70,384 | ₩68,700 | ₩70,303 | +1.28% | 4.3만 |
|---|
| 2025.10.17 | ₩71,671 | ₩72,288 | ₩68,291 | ₩68,855 | -3.93% | 16.4만 |
|---|
| 2025.10.16 | ₩71,054 | ₩71,684 | ₩69,740 | ₩71,416 | +0.51% | 5.6만 |
|---|
| 2025.10.15 | ₩71,403 | ₩71,819 | ₩70,457 | ₩71,068 | -0.47% | 6.3만 |
|---|
| 2025.10.14 | ₩70,129 | ₩71,081 | ₩69,029 | ₩70,799 | +0.96% | 7.2만 |
|---|
| 2025.10.13 | ₩69,485 | ₩70,705 | ₩68,050 | ₩70,705 | +1.76% | 5.1만 |
|---|
| 2025.10.10 | ₩70,866 | ₩71,752 | ₩68,345 | ₩68,613 | -3.18% | 6.4만 |
|---|