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 | ₩106,907 | ₩108,327 | ₩105,238 | ₩106,907 | 0.00% | 13.5만 |
| 2026.10.08 | ₩104,361 | ₩108,207 | ₩103,845 | ₩107,014 | +2.54% | 21.5만 |
| 2026.10.07 | ₩104,066 | ₩104,897 | ₩102,565 | ₩104,321 | +0.24% | 13만 |
| 2026.10.06 | ₩107,604 | ₩107,992 | ₩104,495 | ₩104,548 | -2.84% | 13.2만 |
| 2026.10.05 | ₩106,558 | ₩108,930 | ₩105,721 | ₩107,054 | +0.47% | 14.9만 |
| 2026.10.02 | ₩108,193 | ₩108,542 | ₩105,942 | ₩106,223 | -1.82% | 15.2만 |
| 2026.10.01 | ₩106,746 | ₩109,607 | ₩106,250 | ₩107,537 | +0.74% | 18.7만 |
| 2026.09.30 | ₩106,532 | ₩108,408 | ₩105,151 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,875 |
| -0.62% |
| 25.7만 |
| 2026.09.29 | ₩105,828 | ₩106,920 | ₩104,288 | ₩106,290 | +0.44% | 18.5만 |
|---|
| 2026.09.28 | ₩104,776 | ₩106,398 | ₩102,498 | ₩105,339 | +0.54% | 15.1만 |
|---|
| 2026.09.25 | ₩105,781 | ₩107,724 | ₩104,053 | ₩105,259 | -0.49% | 25만 |
|---|
| 2026.09.24 | ₩102,163 | ₩106,532 | ₩102,163 | ₩105,942 | +3.70% | 15.1만 |
|---|
| 2026.09.23 | ₩98,934 | ₩102,367 | ₩97,795 | ₩102,110 | +3.21% | 23.7만 |
|---|
| 2026.09.22 | ₩101,359 | ₩102,002 | ₩97,071 | ₩98,371 | -2.95% | 19.6만 |
|---|
| 2026.09.21 | ₩102,311 | ₩102,780 | ₩100,385 | ₩101,172 | -1.11% | 13.6만 |
|---|
| 2026.09.18 | ₩103,537 | ₩103,537 | ₩101,453 | ₩101,761 | -1.71% | 29만 |
|---|
| 2026.09.17 | ₩106,089 | ₩107,590 | ₩102,981 | ₩103,342 | -2.59% | 27만 |
|---|
| 2026.09.16 | ₩100,850 | ₩104,803 | ₩100,783 | ₩103,878 | +3.00% | 26.5만 |
|---|
| 2026.09.15 | ₩100,984 | ₩102,719 | ₩100,394 | ₩102,123 | +1.13% | 16.2만 |
|---|
| 2026.09.14 | ₩102,163 | ₩105,594 | ₩101,976 | ₩102,230 | +0.07% | 23.3만 |
|---|
| 2026.09.11 | ₩98,572 | ₩101,064 | ₩98,572 | ₩100,528 | +1.98% | 19.8만 |
|---|
| 2026.09.10 | ₩99,255 | ₩100,542 | ₩97,687 | ₩97,888 | -1.38% | 17.5만 |
|---|
| 2026.09.09 | ₩99,362 | ₩100,756 | ₩98,572 | ₩99,697 | +0.34% | 18.4만 |
|---|
| 2026.09.08 | ₩100,502 | ₩101,453 | ₩98,063 | ₩100,126 | -0.37% | 13.9만 |
|---|
| 2026.09.04 | ₩101,252 | ₩102,311 | ₩99,175 | ₩102,029 | +0.77% | 14.8만 |
|---|
| 2026.09.03 | ₩98,076 | ₩103,664 | ₩97,051 | ₩102,418 | +4.43% | 33.8만 |
|---|
| 2026.09.02 | ₩100,220 | ₩101,279 | ₩95,438 | ₩95,771 | -4.44% | 20.5만 |
|---|
| 2026.09.01 | ₩98,759 | ₩102,083 | ₩97,138 | ₩101,252 | +2.52% | 35만 |
|---|
| 2026.08.31 | ₩97,821 | ₩99,537 | ₩96,729 | ₩98,036 | +0.22% | 38.3만 |
|---|
| 2026.08.28 | ₩98,438 | ₩100,267 | ₩97,111 | ₩98,223 | -0.22% | 22.2만 |
|---|
| 2026.08.27 | ₩94,337 | ₩96,602 | ₩94,337 | ₩96,481 | +2.27% | 38.3만 |
|---|
| 2026.08.26 | ₩91,832 | ₩94,136 | ₩91,832 | ₩93,131 | +1.42% | 10.9만 |
|---|
| 2026.08.25 | ₩94,190 | ₩94,652 | ₩91,671 | ₩92,977 | -1.29% | 17.9만 |
|---|
| 2026.08.24 | ₩95,262 | ₩95,463 | ₩92,837 | ₩94,029 | -1.29% | 20.1만 |
|---|
| 2026.08.21 | ₩94,994 | ₩95,369 | ₩92,180 | ₩95,369 | +0.39% | 14.9만 |
|---|
| 2026.08.20 | ₩93,399 | ₩95,115 | ₩92,870 | ₩94,512 | +1.19% | 22만 |
|---|
| 2026.08.19 | ₩91,054 | ₩93,895 | ₩88,905 | ₩93,480 | +2.66% | 26.8만 |
|---|
| 2026.08.18 | ₩90,947 | ₩93,761 | ₩90,841 | ₩91,376 | +0.47% | 10.2만 |
|---|
| 2026.08.17 | ₩94,766 | ₩94,766 | ₩90,920 | ₩91,175 | -3.79% | 15.8만 |
|---|
| 2026.08.14 | ₩99,161 | ₩99,427 | ₩92,394 | ₩93,507 | -5.70% | 31.8만 |
|---|
| 2026.08.13 | ₩93,842 | ₩98,987 | ₩93,667 | ₩98,813 | +5.30% | 39.4만 |
|---|
| 2026.08.12 | ₩97,567 | ₩97,567 | ₩90,648 | ₩92,287 | -5.41% | 44.5만 |
|---|
| 2026.08.11 | ₩91,791 | ₩95,476 | ₩89,594 | ₩95,436 | +3.97% | 51.7만 |
|---|
| 2026.08.10 | ₩85,426 | ₩88,240 | ₩84,582 | ₩87,972 | +2.98% | 38.9만 |
|---|
| 2026.08.07 | ₩91,376 | ₩91,443 | ₩87,356 | ₩87,751 | -3.97% | 27.5만 |
|---|
| 2026.08.06 | ₩85,748 | ₩91,992 | ₩85,466 | ₩90,183 | +5.17% | 97.7만 |
|---|
| 2026.08.05 | ₩93,935 | ₩94,471 | ₩91,255 | ₩91,497 | -2.60% | 15.2만 |
|---|
| 2026.08.04 | ₩91,215 | ₩94,136 | ₩91,215 | ₩93,440 | +2.44% | 21.6만 |
|---|
| 2026.08.03 | ₩93,868 | ₩95,396 | ₩91,564 | ₩91,925 | -2.07% | 28만 |
|---|
| 2026.07.31 | ₩92,167 | ₩93,279 | ₩89,835 | ₩92,971 | +0.87% | 23.7만 |
|---|
| 2026.07.30 | ₩91,054 | ₩92,716 | ₩88,240 | ₩91,604 | +0.60% | 23.1만 |
|---|
| 2026.07.29 | ₩89,312 | ₩93,641 | ₩88,294 | ₩90,853 | +1.73% | 43.9만 |
|---|
| 2026.07.28 | ₩84,488 | ₩89,339 | ₩83,296 | ₩89,058 | +5.41% | 11.9만 |
|---|
| 2026.07.27 | ₩83,443 | ₩85,212 | ₩82,920 | ₩84,428 | +1.18% | 10.8만 |
|---|
| 2026.07.24 | ₩81,138 | ₩83,242 | ₩81,138 | ₩81,554 | +0.51% | 12.7만 |
|---|
| 2026.07.23 | ₩84,019 | ₩84,341 | ₩78,673 | ₩79,825 | -4.99% | 20.2만 |
|---|
| 2026.07.22 | ₩87,959 | ₩88,830 | ₩83,860 | ₩84,837 | -3.55% | 22.2만 |
|---|
| 2026.07.21 | ₩88,441 | ₩89,889 | ₩88,120 | ₩89,018 | +0.65% | 16.1만 |
|---|
| 2026.07.20 | ₩87,115 | ₩90,505 | ₩86,518 | ₩89,098 | +2.28% | 12만 |
|---|
| 2026.07.17 | ₩87,597 | ₩88,817 | ₩85,801 | ₩87,383 | -0.24% | 14.2만 |
|---|
| 2026.07.16 | ₩89,111 | ₩89,205 | ₩87,678 | ₩88,602 | -0.57% | 14.7만 |
|---|
| 2026.07.15 | ₩92,314 | ₩93,131 | ₩87,758 | ₩88,857 | -3.75% | 17.8만 |
|---|
| 2026.07.14 | ₩89,848 | ₩93,332 | ₩87,852 | ₩91,684 | +2.04% | 15.9만 |
|---|
| 2026.07.13 | ₩90,867 | ₩93,131 | ₩90,867 | ₩91,724 | +0.94% | 12만 |
|---|
| 2026.07.10 | ₩91,108 | ₩91,322 | ₩88,696 | ₩90,572 | -0.59% | 9.8만 |
|---|
| 2026.07.09 | ₩87,785 | ₩90,304 | ₩86,713 | ₩89,969 | +2.49% | 12.9만 |
|---|
| 2026.07.08 | ₩88,817 | ₩89,781 | ₩86,699 | ₩88,669 | -0.17% | 17.8만 |
|---|
| 2026.07.07 | ₩92,220 | ₩93,252 | ₩89,755 | ₩90,103 | -2.30% | 20.3만 |
|---|
| 2026.07.06 | ₩87,758 | ₩93,212 | ₩86,793 | ₩92,073 | +4.92% | 20.9만 |
|---|
| 2026.07.02 | ₩87,517 | ₩90,270 | ₩86,431 | ₩87,798 | +0.32% | 23.5만 |
|---|
| 2026.07.01 | ₩86,029 | ₩90,693 | ₩85,741 | ₩87,758 | +2.01% | 22.1만 |
|---|
| 2026.06.30 | ₩85,989 | ₩85,989 | ₩83,631 | ₩85,386 | -0.70% | 21.6만 |
|---|
| 2026.06.29 | ₩81,956 | ₩84,461 | ₩80,776 | ₩83,698 | +2.13% | 21.2만 |
|---|
| 2026.06.26 | ₩75,872 | ₩81,607 | ₩75,872 | ₩80,776 | +6.46% | 52.6만 |
|---|
| 2026.06.25 | ₩74,492 | ₩75,765 | ₩73,058 | ₩75,336 | +1.13% | 17.3만 |
|---|
| 2026.06.24 | ₩75,323 | ₩78,552 | ₩74,264 | ₩74,492 | -1.10% | 22.8만 |
|---|
| 2026.06.23 | ₩73,098 | ₩75,416 | ₩72,535 | ₩74,666 | +2.14% | 17.7만 |
|---|
| 2026.06.22 | ₩72,924 | ₩74,639 | ₩70,860 | ₩72,843 | -0.11% | 11.9만 |
|---|
| 2026.06.18 | ₩75,497 | ₩75,725 | ₩72,636 | ₩73,835 | -2.20% | 22.7만 |
|---|
| 2026.06.17 | ₩74,237 | ₩75,845 | ₩74,029 | ₩74,371 | +0.18% | 6.9만 |
|---|
| 2026.06.16 | ₩74,894 | ₩75,363 | ₩73,306 | ₩74,626 | -0.36% | 9.9만 |
|---|
| 2026.06.15 | ₩74,867 | ₩76,247 | ₩73,862 | ₩74,425 | -0.59% | 8.5만 |
|---|
| 2026.06.12 | ₩74,626 | ₩75,979 | ₩70,632 | ₩73,701 | -1.24% | 15.9만 |
|---|
| 2026.06.11 | ₩71,919 | ₩75,189 | ₩70,954 | ₩74,612 | +3.75% | 12.2만 |
|---|
| 2026.06.10 | ₩70,512 | ₩73,172 | ₩70,318 | ₩71,959 | +2.05% | 11.2만 |
|---|
| 2026.06.09 | ₩71,691 | ₩73,199 | ₩68,462 | ₩70,847 | -1.18% | 13.5만 |
|---|
| 2026.06.08 | ₩70,324 | ₩71,892 | ₩69,842 | ₩71,678 | +1.92% | 12.9만 |
|---|
| 2026.06.05 | ₩72,763 | ₩73,132 | ₩70,452 | ₩70,967 | -2.47% | 12.6만 |
|---|
| 2026.06.04 | ₩72,361 | ₩73,674 | ₩71,343 | ₩72,475 | +0.16% | 31만 |
|---|
| 2026.06.03 | ₩74,961 | ₩76,254 | ₩70,632 | ₩71,503 | -4.61% | 19.9만 |
|---|
| 2026.06.02 | ₩76,984 | ₩78,304 | ₩74,009 | ₩76,100 | -1.15% | 31만 |
|---|
| 2026.06.01 | ₩77,574 | ₩79,570 | ₩75,316 | ₩79,463 | +2.44% | 41.8만 |
|---|
| 2026.05.29 | ₩73,473 | ₩79,088 | ₩73,473 | ₩76,167 | +3.67% | 30.3만 |
|---|
| 2026.05.28 | ₩70,391 | ₩74,023 | ₩70,391 | ₩73,420 | +4.30% | 26.5만 |
|---|
| 2026.05.27 | ₩68,890 | ₩71,155 | ₩67,859 | ₩69,989 | +1.60% | 15.2만 |
|---|
| 2026.05.26 | ₩68,877 | ₩70,056 | ₩67,182 | ₩69,333 | +0.66% | 13.8만 |
|---|
| 2026.05.22 | ₩65,313 | ₩68,368 | ₩65,306 | ₩67,859 | +3.90% | 10.5만 |
|---|
| 2026.05.21 | ₩65,500 | ₩66,351 | ₩63,667 | ₩65,071 | -0.65% | 7.1만 |
|---|
| 2026.05.20 | ₩66,505 | ₩67,751 | ₩64,522 | ₩66,411 | -0.14% | 10.9만 |
|---|
| 2026.05.19 | ₩66,746 | ₩68,743 | ₩62,298 | ₩67,135 | +0.58% | 20.2만 |
|---|
| 2026.05.18 | ₩62,793 | ₩66,592 | ₩61,748 | ₩66,237 | +5.48% | 17.6만 |
|---|
| 2026.05.15 | ₩60,234 | ₩63,839 | ₩60,019 | ₩62,887 | +4.40% | 29.2만 |
|---|
| 2026.05.14 | ₩61,480 | ₩63,035 | ₩59,577 | ₩60,824 | -1.07% | 14.8만 |
|---|
| 2026.05.13 | ₩62,874 | ₩63,524 | ₩58,937 | ₩61,226 | -2.62% | 14.3만 |
|---|
| 2026.05.12 | ₩62,003 | ₩63,557 | ₩60,529 | ₩63,370 | +2.20% | 13만 |
|---|
| 2026.05.11 | ₩66,358 | ₩66,733 | ₩62,391 | ₩62,847 | -5.29% | 13.3만 |
|---|
| 2026.05.08 | ₩65,634 | ₩67,182 | ₩62,017 | ₩66,599 | +1.47% | 16.4만 |
|---|
| 2026.05.07 | ₩62,458 | ₩68,140 | ₩62,458 | ₩65,782 | +5.32% | 27.2만 |
|---|
| 2026.05.06 | ₩54,016 | ₩58,760 | ₩51,001 | ₩58,425 | +8.16% | 34.3만 |
|---|
| 2026.05.05 | ₩53,936 | ₩54,579 | ₩53,226 | ₩54,164 | +0.42% | 7.3만 |
|---|
| 2026.05.04 | ₩52,958 | ₩55,028 | ₩52,570 | ₩53,869 | +1.72% | 9.3만 |
|---|
| 2026.05.01 | ₩50,907 | ₩53,212 | ₩50,881 | ₩53,132 | +4.37% | 7.7만 |
|---|
| 2026.04.30 | ₩50,438 | ₩50,438 | ₩48,589 | ₩50,157 | -0.56% | 6.8만 |
|---|
| 2026.04.29 | ₩50,854 | ₩51,765 | ₩49,313 | ₩50,613 | -0.47% | 10.1만 |
|---|
| 2026.04.28 | ₩50,465 | ₩52,200 | ₩50,211 | ₩51,108 | +1.27% | 7.1만 |
|---|
| 2026.04.27 | ₩51,202 | ₩52,361 | ₩49,728 | ₩50,170 | -2.02% | 9만 |
|---|
| 2026.04.24 | ₩51,591 | ₩52,247 | ₩50,887 | ₩51,631 | +0.08% | 6.2만 |
|---|
| 2026.04.23 | ₩55,142 | ₩55,383 | ₩50,994 | ₩51,041 | -7.44% | 11.2만 |
|---|
| 2026.04.22 | ₩55,182 | ₩56,073 | ₩54,170 | ₩55,785 | +1.09% | 8.7만 |
|---|
| 2026.04.21 | ₩55,651 | ₩58,344 | ₩54,901 | ₩54,901 | -1.35% | 20.1만 |
|---|
| 2026.04.20 | ₩52,810 | ₩55,845 | ₩52,562 | ₩55,611 | +5.30% | 13.5만 |
|---|
| 2026.04.17 | ₩52,676 | ₩52,971 | ₩50,981 | ₩52,824 | +0.28% | 8.1만 |
|---|
| 2026.04.16 | ₩52,515 | ₩52,931 | ₩50,720 | ₩51,283 | -2.35% | 7.3만 |
|---|
| 2026.04.15 | ₩49,594 | ₩52,294 | ₩48,790 | ₩52,113 | +5.08% | 10.3만 |
|---|
| 2026.04.14 | ₩49,527 | ₩50,190 | ₩48,643 | ₩49,447 | -0.16% | 9.6만 |
|---|
| 2026.04.13 | ₩47,263 | ₩49,500 | ₩47,236 | ₩49,031 | +3.74% | 11.1만 |
|---|
| 2026.04.10 | ₩50,251 | ₩50,452 | ₩47,062 | ₩47,598 | -5.28% | 8.1만 |
|---|
| 2026.04.09 | ₩50,358 | ₩51,376 | ₩48,706 | ₩50,331 | -0.05% | 10.6만 |
|---|
| 2026.04.08 | ₩52,274 | ₩53,105 | ₩50,787 | ₩51,242 | -1.97% | 11.8만 |
|---|
| 2026.04.07 | ₩48,522 | ₩50,117 | ₩48,522 | ₩49,889 | +2.82% | 8만 |
|---|
| 2026.04.06 | ₩47,705 | ₩49,474 | ₩46,639 | ₩48,991 | +2.70% | 11.2만 |
|---|
| 2026.04.02 | ₩46,901 | ₩48,214 | ₩46,030 | ₩47,557 | +1.40% | 9.6만 |
|---|
| 2026.04.01 | ₩46,901 | ₩48,268 | ₩46,110 | ₩47,437 | +1.14% | 18만 |
|---|
| 2026.03.31 | ₩46,874 | ₩47,457 | ₩45,386 | ₩46,365 | -1.09% | 15.8만 |
|---|
| 2026.03.30 | ₩47,075 | ₩48,916 | ₩44,757 | ₩46,097 | -2.08% | 15.5만 |
|---|
| 2026.03.27 | ₩48,067 | ₩48,375 | ₩46,378 | ₩46,968 | -2.29% | 11만 |
|---|
| 2026.03.26 | ₩49,420 | ₩51,048 | ₩48,040 | ₩48,616 | -1.63% | 11.6만 |
|---|
| 2026.03.25 | ₩51,189 | ₩51,860 | ₩48,750 | ₩49,648 | -3.01% | 14.6만 |
|---|
| 2026.03.24 | ₩52,757 | ₩52,761 | ₩50,090 | ₩50,130 | -4.98% | 16.8만 |
|---|
| 2026.03.23 | ₩52,408 | ₩53,601 | ₩51,510 | ₩53,494 | +2.07% | 8.6만 |
|---|
| 2026.03.20 | ₩52,180 | ₩53,011 | ₩50,452 | ₩51,443 | -1.41% | 15.7만 |
|---|
| 2026.03.19 | ₩52,529 | ₩54,244 | ₩51,778 | ₩52,194 | -0.64% | 8.8만 |
|---|
| 2026.03.18 | ₩52,395 | ₩54,941 | ₩52,100 | ₩53,065 | +1.28% | 11만 |
|---|
| 2026.03.17 | ₩52,234 | ₩54,706 | ₩52,221 | ₩53,199 | +1.85% | 12.8만 |
|---|
| 2026.03.16 | ₩51,618 | ₩52,978 | ₩50,921 | ₩51,899 | +0.55% | 24만 |
|---|
| 2026.03.13 | ₩55,021 | ₩55,021 | ₩50,720 | ₩51,041 | -7.23% | 21.5만 |
|---|
| 2026.03.12 | ₩57,219 | ₩58,371 | ₩54,030 | ₩54,298 | -5.11% | 26.1만 |
|---|
| 2026.03.11 | ₩58,117 | ₩59,309 | ₩56,763 | ₩57,835 | -0.48% | 8.8만 |
|---|
| 2026.03.10 | ₩59,966 | ₩59,966 | ₩57,728 | ₩58,224 | -2.91% | 9.8만 |
|---|
| 2026.03.09 | ₩59,939 | ₩60,810 | ₩58,566 | ₩59,885 | -0.09% | 8.2만 |
|---|
| 2026.03.06 | ₩60,368 | ₩62,016 | ₩59,014 | ₩60,274 | -0.16% | 9.9만 |
|---|
| 2026.03.05 | ₩60,971 | ₩70,646 | ₩60,971 | ₩62,016 | +1.71% | 23.2만 |
|---|
| 2026.03.04 | ₩59,537 | ₩61,641 | ₩58,921 | ₩60,971 | +2.41% | 9.6만 |
|---|
| 2026.03.03 | ₩57,152 | ₩60,301 | ₩56,187 | ₩59,296 | +3.75% | 13.1만 |
|---|
| 2026.03.02 | ₩56,763 | ₩58,961 | ₩56,763 | ₩57,862 | +1.94% | 5.7만 |
|---|
| 2026.02.27 | ₩57,554 | ₩59,095 | ₩56,656 | ₩58,036 | +0.84% | 6.8만 |
|---|
| 2026.02.26 | ₩57,299 | ₩58,519 | ₩57,025 | ₩58,224 | +1.61% | 7.6만 |
|---|
| 2026.02.25 | ₩54,217 | ₩57,085 | ₩54,217 | ₩57,085 | +5.29% | 7.6만 |
|---|
| 2026.02.24 | ₩53,306 | ₩54,726 | ₩53,306 | ₩54,311 | +1.89% | 11만 |
|---|
| 2026.02.23 | ₩56,683 | ₩57,058 | ₩53,460 | ₩53,721 | -5.22% | 18.5만 |
|---|
| 2026.02.20 | ₩56,669 | ₩58,961 | ₩56,294 | ₩57,098 | +0.76% | 19.8만 |
|---|
| 2026.02.19 | ₩56,388 | ₩58,036 | ₩55,530 | ₩56,723 | +0.59% | 10.5만 |
|---|
| 2026.02.18 | ₩57,098 | ₩57,634 | ₩56,013 | ₩56,710 | -0.68% | 6.8만 |
|---|
| 2026.02.17 | ₩56,321 | ₩57,306 | ₩55,388 | ₩56,803 | +0.86% | 7.2만 |
|---|
| 2026.02.13 | ₩54,539 | ₩56,107 | ₩54,539 | ₩55,825 | +2.36% | 6.4만 |
|---|
| 2026.02.12 | ₩55,463 | ₩56,941 | ₩53,500 | ₩54,418 | -1.88% | 8.7만 |
|---|
| 2026.02.11 | ₩56,576 | ₩56,951 | ₩53,936 | ₩55,115 | -2.58% | 5.8만 |
|---|
| 2026.02.10 | ₩54,860 | ₩57,413 | ₩54,860 | ₩56,401 | +2.81% | 8.5만 |
|---|
| 2026.02.09 | ₩54,874 | ₩55,691 | ₩53,386 | ₩55,370 | +0.90% | 15.4만 |
|---|
| 2026.02.06 | ₩54,793 | ₩55,865 | ₩53,896 | ₩54,646 | -0.27% | 8.3만 |
|---|
| 2026.02.05 | ₩53,467 | ₩55,155 | ₩53,266 | ₩54,056 | +1.10% | 15.3만 |
|---|
| 2026.02.04 | ₩52,542 | ₩55,276 | ₩48,028 | ₩54,231 | +3.21% | 23.2만 |
|---|
| 2026.02.03 | ₩59,550 | ₩59,966 | ₩51,852 | ₩53,185 | -10.69% | 40.4만 |
|---|
| 2026.02.02 | ₩60,569 | ₩62,834 | ₩59,832 | ₩60,153 | -0.69% | 13만 |
|---|
| 2026.01.30 | ₩61,587 | ₩62,907 | ₩60,582 | ₩60,944 | -1.04% | 10.3만 |
|---|
| 2026.01.29 | ₩62,726 | ₩62,981 | ₩60,314 | ₩62,003 | -1.15% | 8.9만 |
|---|
| 2026.01.28 | ₩65,688 | ₩65,688 | ₩62,324 | ₩63,128 | -3.90% | 18.6만 |
|---|
| 2026.01.27 | ₩65,983 | ₩65,996 | ₩63,973 | ₩65,601 | -0.58% | 11.2만 |
|---|
| 2026.01.26 | ₩64,455 | ₩66,143 | ₩63,810 | ₩65,849 | +2.16% | 6만 |
|---|
| 2026.01.23 | ₩67,202 | ₩67,296 | ₩63,999 | ₩64,602 | -3.87% | 11.9만 |
|---|
| 2026.01.22 | ₩65,942 | ₩68,019 | ₩65,648 | ₩66,974 | +1.56% | 10.4만 |
|---|
| 2026.01.21 | ₩66,210 | ₩66,653 | ₩64,428 | ₩65,942 | -0.40% | 15.1만 |
|---|
| 2026.01.20 | ₩64,964 | ₩67,215 | ₩63,664 | ₩65,581 | +0.95% | 11.4만 |
|---|
| 2026.01.16 | ₩69,011 | ₩69,011 | ₩67,014 | ₩67,269 | -2.52% | 8.2만 |
|---|
| 2026.01.15 | ₩68,864 | ₩70,351 | ₩67,577 | ₩68,716 | -0.21% | 13.5만 |
|---|
| 2026.01.14 | ₩68,944 | ₩69,574 | ₩67,926 | ₩68,167 | -1.13% | 8.4만 |
|---|
| 2026.01.13 | ₩71,356 | ₩71,946 | ₩68,435 | ₩69,319 | -2.85% | 8만 |
|---|
| 2026.01.12 | ₩70,244 | ₩71,356 | ₩68,716 | ₩70,766 | +0.74% | 7.1만 |
|---|
| 2026.01.09 | ₩69,949 | ₩71,101 | ₩69,500 | ₩70,713 | +1.09% | 6.7만 |
|---|
| 2026.01.08 | ₩71,115 | ₩71,517 | ₩69,949 | ₩70,177 | -1.32% | 4.7만 |
|---|
| 2026.01.07 | ₩70,713 | ₩71,979 | ₩69,694 | ₩71,490 | +1.10% | 6.9만 |
|---|
| 2026.01.06 | ₩71,061 | ₩71,859 | ₩69,708 | ₩70,257 | -1.13% | 9.6만 |
|---|
| 2026.01.05 | ₩68,596 | ₩71,678 | ₩68,596 | ₩71,423 | +4.12% | 12.4만 |
|---|
| 2026.01.02 | ₩76,314 | ₩76,314 | ₩68,488 | ₩68,837 | -9.80% | 22만 |
|---|
| 2025.12.31 | ₩76,381 | ₩77,718 | ₩74,967 | ₩76,314 | -0.09% | 22.5만 |
|---|
| 2025.12.30 | ₩76,475 | ₩77,574 | ₩76,140 | ₩76,354 | -0.16% | 10.9만 |
|---|
| 2025.12.29 | ₩73,768 | ₩77,721 | ₩73,554 | ₩77,091 | +4.50% | 13.7만 |
|---|
| 2025.12.26 | ₩75,416 | ₩75,416 | ₩73,473 | ₩74,009 | -1.87% | 3.8만 |
|---|
| 2025.12.24 | ₩76,086 | ₩77,145 | ₩75,175 | ₩75,175 | -1.20% | 3.8만 |
|---|
| 2025.12.23 | ₩74,572 | ₩75,952 | ₩73,473 | ₩75,711 | +1.53% | 6.3만 |
|---|
| 2025.12.22 | ₩74,358 | ₩76,716 | ₩73,178 | ₩75,108 | +1.01% | 14.5만 |
|---|
| 2025.12.19 | ₩74,666 | ₩75,376 | ₩73,359 | ₩73,969 | -0.93% | 16.8만 |
|---|
| 2025.12.18 | ₩73,701 | ₩75,530 | ₩73,038 | ₩74,867 | +1.58% | 13.5만 |
|---|
| 2025.12.17 | ₩72,696 | ₩74,371 | ₩72,361 | ₩72,951 | +0.35% | 6.3만 |
|---|
| 2025.12.16 | ₩71,946 | ₩74,315 | ₩71,570 | ₩72,776 | +1.15% | 7.3만 |
|---|
| 2025.12.15 | ₩72,508 | ₩74,036 | ₩71,745 | ₩71,946 | -0.78% | 6.5만 |
|---|
| 2025.12.12 | ₩72,750 | ₩74,732 | ₩71,470 | ₩72,160 | -0.81% | 14.4만 |
|---|
| 2025.12.11 | ₩74,921 | ₩76,638 | ₩71,570 | ₩72,468 | -3.27% | 22.9만 |
|---|
| 2025.12.10 | ₩75,899 | ₩77,373 | ₩73,031 | ₩74,264 | -2.15% | 17.8만 |
|---|
| 2025.12.09 | ₩74,921 | ₩77,453 | ₩74,385 | ₩75,899 | +1.31% | 18.4만 |
|---|
| 2025.12.08 | ₩72,106 | ₩77,051 | ₩72,106 | ₩74,653 | +3.53% | 17.6만 |
|---|
| 2025.12.05 | ₩71,209 | ₩72,692 | ₩70,753 | ₩71,637 | +0.60% | 4.3만 |
|---|
| 2025.12.04 | ₩74,706 | ₩74,706 | ₩70,713 | ₩71,168 | -4.74% | 6.1만 |
|---|
| 2025.12.03 | ₩72,763 | ₩74,519 | ₩71,664 | ₩74,344 | +2.17% | 11.4만 |
|---|
| 2025.12.02 | ₩73,460 | ₩73,701 | ₩71,818 | ₩72,656 | -1.09% | 6만 |
|---|
| 2025.12.01 | ₩72,361 | ₩73,587 | ₩71,195 | ₩72,656 | +0.41% | 6.7만 |
|---|
| 2025.11.28 | ₩73,125 | ₩73,661 | ₩71,865 | ₩72,616 | -0.70% | 2.8만 |
|---|
| 2025.11.26 | ₩73,728 | ₩74,371 | ₩71,946 | ₩73,125 | -0.82% | 6.5만 |
|---|
| 2025.11.25 | ₩73,701 | ₩75,055 | ₩72,709 | ₩73,956 | +0.35% | 4.7만 |
|---|
| 2025.11.24 | ₩72,013 | ₩73,708 | ₩71,302 | ₩72,937 | +1.28% | 4.4만 |
|---|
| 2025.11.21 | ₩70,391 | ₩72,924 | ₩68,823 | ₩71,879 | +2.11% | 6.2만 |
|---|
| 2025.11.20 | ₩71,919 | ₩73,138 | ₩69,756 | ₩70,418 | -2.09% | 5.7만 |
|---|
| 2025.11.19 | ₩71,932 | ₩73,031 | ₩70,391 | ₩70,646 | -1.79% | 4.5만 |
|---|
| 2025.11.18 | ₩72,401 | ₩72,696 | ₩70,284 | ₩71,879 | -0.72% | 6.9만 |
|---|
| 2025.11.17 | ₩78,324 | ₩78,458 | ₩72,549 | ₩72,803 | -7.05% | 8.1만 |
|---|
| 2025.11.14 | ₩75,296 | ₩78,740 | ₩75,296 | ₩78,297 | +3.99% | 7.1만 |
|---|
| 2025.11.13 | ₩77,694 | ₩77,761 | ₩75,577 | ₩77,065 | -0.81% | 5.5만 |
|---|
| 2025.11.12 | ₩77,855 | ₩78,029 | ₩76,589 | ₩77,694 | -0.21% | 5.8만 |
|---|
| 2025.11.11 | ₩76,890 | ₩78,083 | ₩75,202 | ₩77,681 | +1.03% | 5.5만 |
|---|
| 2025.11.10 | ₩78,257 | ₩78,958 | ₩77,011 | ₩77,520 | -0.94% | 8만 |
|---|
| 2025.11.07 | ₩79,557 | ₩80,013 | ₩75,966 | ₩77,989 | -1.97% | 7.2만 |
|---|
| 2025.11.06 | ₩73,701 | ₩85,942 | ₩73,701 | ₩79,624 | +8.04% | 17.3만 |
|---|
| 2025.11.05 | ₩70,123 | ₩73,085 | ₩69,011 | ₩73,071 | +4.20% | 7.3만 |
|---|
| 2025.11.04 | ₩71,718 | ₩71,932 | ₩68,770 | ₩69,922 | -2.50% | 6.3만 |
|---|
| 2025.11.03 | ₩71,825 | ₩72,629 | ₩70,311 | ₩72,374 | +0.76% | 6.5만 |
|---|
| 2025.10.31 | ₩69,761 | ₩73,031 | ₩69,239 | ₩71,865 | +3.02% | 7.2만 |
|---|
| 2025.10.30 | ₩69,266 | ₩70,485 | ₩68,502 | ₩68,689 | -0.83% | 6.2만 |
|---|
| 2025.10.29 | ₩70,713 | ₩70,713 | ₩68,542 | ₩69,467 | -1.76% | 8.9만 |
|---|
| 2025.10.28 | ₩70,351 | ₩71,209 | ₩69,889 | ₩71,101 | +1.07% | 4.4만 |
|---|
| 2025.10.27 | ₩72,696 | ₩72,763 | ₩70,230 | ₩70,431 | -3.12% | 3.7만 |
|---|
| 2025.10.24 | ₩73,701 | ₩74,304 | ₩71,166 | ₩72,401 | -1.76% | 5만 |
|---|
| 2025.10.23 | ₩70,204 | ₩73,835 | ₩69,531 | ₩73,044 | +4.05% | 8.2만 |
|---|
| 2025.10.22 | ₩69,788 | ₩70,418 | ₩69,065 | ₩70,324 | +0.77% | 5.8만 |
|---|
| 2025.10.21 | ₩70,271 | ₩70,271 | ₩68,663 | ₩69,400 | -1.24% | 5.2만 |
|---|
| 2025.10.20 | ₩69,359 | ₩70,324 | ₩68,643 | ₩70,244 | +1.28% | 4.3만 |
|---|
| 2025.10.17 | ₩71,611 | ₩72,227 | ₩68,234 | ₩68,797 | -3.93% | 16.4만 |
|---|
| 2025.10.16 | ₩70,994 | ₩71,624 | ₩69,681 | ₩71,356 | +0.51% | 5.6만 |
|---|
| 2025.10.15 | ₩71,343 | ₩71,758 | ₩70,398 | ₩71,008 | -0.47% | 6.3만 |
|---|
| 2025.10.14 | ₩70,070 | ₩71,021 | ₩68,971 | ₩70,740 | +0.96% | 7.2만 |
|---|
| 2025.10.13 | ₩69,426 | ₩70,646 | ₩67,993 | ₩70,646 | +1.76% | 5.1만 |
|---|
| 2025.10.10 | ₩70,807 | ₩71,691 | ₩68,287 | ₩68,555 | -3.18% | 6.4만 |
|---|