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 | ₩107,029 | ₩108,451 | ₩105,359 | ₩107,029 | 0.00% | 13.5만 |
| 2026.10.08 | ₩104,480 | ₩108,330 | ₩103,963 | ₩107,136 | +2.54% | 21.5만 |
| 2026.10.07 | ₩104,185 | ₩105,017 | ₩102,682 | ₩104,440 | +0.24% | 13만 |
| 2026.10.06 | ₩107,726 | ₩108,116 | ₩104,614 | ₩104,668 | -2.84% | 13.2만 |
| 2026.10.05 | ₩106,680 | ₩109,055 | ₩105,842 | ₩107,176 | +0.47% | 14.9만 |
| 2026.10.02 | ₩108,317 | ₩108,666 | ₩106,063 | ₩106,345 | -1.82% | 15.2만 |
| 2026.10.01 | ₩106,868 | ₩109,732 | ₩106,372 | ₩107,659 | +0.74% | 18.7만 |
| 2026.09.30 | ₩106,653 | ₩108,531 | ₩105,271 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,996 |
| -0.62% |
| 25.7만 |
| 2026.09.29 | ₩105,949 | ₩107,042 | ₩104,407 | ₩106,412 | +0.44% | 18.5만 |
|---|
| 2026.09.28 | ₩104,896 | ₩106,519 | ₩102,615 | ₩105,459 | +0.54% | 15.1만 |
|---|
| 2026.09.25 | ₩105,902 | ₩107,847 | ₩104,171 | ₩105,379 | -0.49% | 25만 |
|---|
| 2026.09.24 | ₩102,280 | ₩106,653 | ₩102,280 | ₩106,063 | +3.70% | 15.1만 |
|---|
| 2026.09.23 | ₩99,047 | ₩102,484 | ₩97,906 | ₩102,226 | +3.21% | 23.7만 |
|---|
| 2026.09.22 | ₩101,475 | ₩102,119 | ₩97,182 | ₩98,483 | -2.95% | 19.6만 |
|---|
| 2026.09.21 | ₩102,427 | ₩102,897 | ₩100,500 | ₩101,287 | -1.11% | 13.6만 |
|---|
| 2026.09.18 | ₩103,655 | ₩103,655 | ₩101,569 | ₩101,877 | -1.71% | 29만 |
|---|
| 2026.09.17 | ₩106,211 | ₩107,713 | ₩103,098 | ₩103,460 | -2.59% | 27만 |
|---|
| 2026.09.16 | ₩100,965 | ₩104,923 | ₩100,898 | ₩103,997 | +3.00% | 26.5만 |
|---|
| 2026.09.15 | ₩101,099 | ₩102,837 | ₩100,509 | ₩102,240 | +1.13% | 16.2만 |
|---|
| 2026.09.14 | ₩102,280 | ₩105,714 | ₩102,092 | ₩102,347 | +0.07% | 23.3만 |
|---|
| 2026.09.11 | ₩98,684 | ₩101,180 | ₩98,684 | ₩100,643 | +1.98% | 19.8만 |
|---|
| 2026.09.10 | ₩99,369 | ₩100,656 | ₩97,799 | ₩98,000 | -1.38% | 17.5만 |
|---|
| 2026.09.09 | ₩99,476 | ₩100,871 | ₩98,684 | ₩99,811 | +0.34% | 18.4만 |
|---|
| 2026.09.08 | ₩100,616 | ₩101,569 | ₩98,175 | ₩100,241 | -0.37% | 13.9만 |
|---|
| 2026.09.04 | ₩101,368 | ₩102,427 | ₩99,288 | ₩102,146 | +0.77% | 14.8만 |
|---|
| 2026.09.03 | ₩98,188 | ₩103,782 | ₩97,162 | ₩102,535 | +4.43% | 33.8만 |
|---|
| 2026.09.02 | ₩100,335 | ₩101,394 | ₩95,547 | ₩95,881 | -4.44% | 20.5만 |
|---|
| 2026.09.01 | ₩98,872 | ₩102,199 | ₩97,249 | ₩101,368 | +2.52% | 35만 |
|---|
| 2026.08.31 | ₩97,933 | ₩99,650 | ₩96,840 | ₩98,148 | +0.22% | 38.3만 |
|---|
| 2026.08.28 | ₩98,550 | ₩100,381 | ₩97,222 | ₩98,336 | -0.22% | 22.2만 |
|---|
| 2026.08.27 | ₩94,445 | ₩96,712 | ₩94,445 | ₩96,592 | +2.27% | 38.3만 |
|---|
| 2026.08.26 | ₩91,936 | ₩94,244 | ₩91,936 | ₩93,238 | +1.42% | 10.9만 |
|---|
| 2026.08.25 | ₩94,298 | ₩94,760 | ₩91,775 | ₩93,083 | -1.29% | 17.9만 |
|---|
| 2026.08.24 | ₩95,371 | ₩95,572 | ₩92,943 | ₩94,137 | -1.29% | 20.1만 |
|---|
| 2026.08.21 | ₩95,102 | ₩95,478 | ₩92,285 | ₩95,478 | +0.39% | 14.9만 |
|---|
| 2026.08.20 | ₩93,506 | ₩95,223 | ₩92,976 | ₩94,620 | +1.19% | 22만 |
|---|
| 2026.08.19 | ₩91,158 | ₩94,002 | ₩89,006 | ₩93,587 | +2.66% | 26.8만 |
|---|
| 2026.08.18 | ₩91,051 | ₩93,868 | ₩90,945 | ₩91,480 | +0.47% | 10.2만 |
|---|
| 2026.08.17 | ₩94,874 | ₩94,874 | ₩91,024 | ₩91,279 | -3.79% | 15.8만 |
|---|
| 2026.08.14 | ₩99,275 | ₩99,540 | ₩92,500 | ₩93,613 | -5.70% | 31.8만 |
|---|
| 2026.08.13 | ₩93,949 | ₩99,100 | ₩93,774 | ₩98,926 | +5.30% | 39.4만 |
|---|
| 2026.08.12 | ₩97,678 | ₩97,678 | ₩90,752 | ₩92,393 | -5.41% | 44.5만 |
|---|
| 2026.08.11 | ₩91,896 | ₩95,585 | ₩89,696 | ₩95,545 | +3.97% | 51.7만 |
|---|
| 2026.08.10 | ₩85,524 | ₩88,341 | ₩84,679 | ₩88,073 | +2.98% | 38.9만 |
|---|
| 2026.08.07 | ₩91,480 | ₩91,547 | ₩87,456 | ₩87,851 | -3.97% | 27.5만 |
|---|
| 2026.08.06 | ₩85,846 | ₩92,097 | ₩85,564 | ₩90,286 | +5.17% | 97.7만 |
|---|
| 2026.08.05 | ₩94,043 | ₩94,579 | ₩91,360 | ₩91,601 | -2.60% | 15.2만 |
|---|
| 2026.08.04 | ₩91,319 | ₩94,244 | ₩91,319 | ₩93,546 | +2.44% | 21.6만 |
|---|
| 2026.08.03 | ₩93,976 | ₩95,505 | ₩91,668 | ₩92,030 | -2.07% | 28만 |
|---|
| 2026.07.31 | ₩92,272 | ₩93,385 | ₩89,938 | ₩93,077 | +0.87% | 23.7만 |
|---|
| 2026.07.30 | ₩91,158 | ₩92,822 | ₩88,341 | ₩91,708 | +0.60% | 23.1만 |
|---|
| 2026.07.29 | ₩89,414 | ₩93,748 | ₩88,395 | ₩90,957 | +1.73% | 43.9만 |
|---|
| 2026.07.28 | ₩84,585 | ₩89,441 | ₩83,391 | ₩89,159 | +5.41% | 11.9만 |
|---|
| 2026.07.27 | ₩83,538 | ₩85,309 | ₩83,015 | ₩84,524 | +1.18% | 10.8만 |
|---|
| 2026.07.24 | ₩81,231 | ₩83,337 | ₩81,231 | ₩81,647 | +0.51% | 12.7만 |
|---|
| 2026.07.23 | ₩84,115 | ₩84,437 | ₩78,762 | ₩79,916 | -4.99% | 20.2만 |
|---|
| 2026.07.22 | ₩88,059 | ₩88,931 | ₩83,956 | ₩84,934 | -3.55% | 22.2만 |
|---|
| 2026.07.21 | ₩88,542 | ₩89,991 | ₩88,220 | ₩89,119 | +0.65% | 16.1만 |
|---|
| 2026.07.20 | ₩87,214 | ₩90,608 | ₩86,617 | ₩89,200 | +2.28% | 12만 |
|---|
| 2026.07.17 | ₩87,697 | ₩88,918 | ₩85,899 | ₩87,482 | -0.24% | 14.2만 |
|---|
| 2026.07.16 | ₩89,213 | ₩89,307 | ₩87,778 | ₩88,703 | -0.57% | 14.7만 |
|---|
| 2026.07.15 | ₩92,419 | ₩93,238 | ₩87,858 | ₩88,958 | -3.75% | 17.8만 |
|---|
| 2026.07.14 | ₩89,951 | ₩93,439 | ₩87,952 | ₩91,789 | +2.04% | 15.9만 |
|---|
| 2026.07.13 | ₩90,971 | ₩93,238 | ₩90,971 | ₩91,829 | +0.94% | 12만 |
|---|
| 2026.07.10 | ₩91,212 | ₩91,427 | ₩88,797 | ₩90,675 | -0.59% | 9.8만 |
|---|
| 2026.07.09 | ₩87,885 | ₩90,407 | ₩86,812 | ₩90,072 | +2.49% | 12.9만 |
|---|
| 2026.07.08 | ₩88,918 | ₩89,884 | ₩86,798 | ₩88,770 | -0.17% | 17.8만 |
|---|
| 2026.07.07 | ₩92,325 | ₩93,358 | ₩89,857 | ₩90,206 | -2.30% | 20.3만 |
|---|
| 2026.07.06 | ₩87,858 | ₩93,318 | ₩86,892 | ₩92,178 | +4.92% | 20.9만 |
|---|
| 2026.07.02 | ₩87,617 | ₩90,374 | ₩86,530 | ₩87,898 | +0.32% | 23.5만 |
|---|
| 2026.07.01 | ₩86,128 | ₩90,796 | ₩85,839 | ₩87,858 | +2.01% | 22.1만 |
|---|
| 2026.06.30 | ₩86,087 | ₩86,087 | ₩83,726 | ₩85,484 | -0.70% | 21.6만 |
|---|
| 2026.06.29 | ₩82,049 | ₩84,558 | ₩80,869 | ₩83,793 | +2.13% | 21.2만 |
|---|
| 2026.06.26 | ₩75,959 | ₩81,700 | ₩75,959 | ₩80,869 | +6.46% | 52.6만 |
|---|
| 2026.06.25 | ₩74,577 | ₩75,851 | ₩73,141 | ₩75,422 | +1.13% | 17.3만 |
|---|
| 2026.06.24 | ₩75,409 | ₩78,642 | ₩74,349 | ₩74,577 | -1.10% | 22.8만 |
|---|
| 2026.06.23 | ₩73,182 | ₩75,502 | ₩72,618 | ₩74,751 | +2.14% | 17.7만 |
|---|
| 2026.06.22 | ₩73,007 | ₩74,724 | ₩70,941 | ₩72,927 | -0.11% | 11.9만 |
|---|
| 2026.06.18 | ₩75,583 | ₩75,811 | ₩72,719 | ₩73,919 | -2.20% | 22.7만 |
|---|
| 2026.06.17 | ₩74,322 | ₩75,932 | ₩74,114 | ₩74,456 | +0.18% | 6.9만 |
|---|
| 2026.06.16 | ₩74,979 | ₩75,449 | ₩73,389 | ₩74,711 | -0.36% | 9.9만 |
|---|
| 2026.06.15 | ₩74,952 | ₩76,334 | ₩73,946 | ₩74,510 | -0.59% | 8.5만 |
|---|
| 2026.06.12 | ₩74,711 | ₩76,066 | ₩70,713 | ₩73,785 | -1.24% | 15.9만 |
|---|
| 2026.06.11 | ₩72,001 | ₩75,274 | ₩71,035 | ₩74,698 | +3.75% | 12.2만 |
|---|
| 2026.06.10 | ₩70,592 | ₩73,255 | ₩70,398 | ₩72,041 | +2.05% | 11.2만 |
|---|
| 2026.06.09 | ₩71,773 | ₩73,282 | ₩68,540 | ₩70,928 | -1.18% | 13.5만 |
|---|
| 2026.06.08 | ₩70,405 | ₩71,974 | ₩69,922 | ₩71,760 | +1.92% | 12.9만 |
|---|
| 2026.06.05 | ₩72,846 | ₩73,215 | ₩70,532 | ₩71,048 | -2.47% | 12.6만 |
|---|
| 2026.06.04 | ₩72,444 | ₩73,758 | ₩71,424 | ₩72,558 | +0.16% | 31만 |
|---|
| 2026.06.03 | ₩75,046 | ₩76,341 | ₩70,713 | ₩71,585 | -4.61% | 19.9만 |
|---|
| 2026.06.02 | ₩77,072 | ₩78,393 | ₩74,094 | ₩76,187 | -1.15% | 31만 |
|---|
| 2026.06.01 | ₩77,662 | ₩79,661 | ₩75,402 | ₩79,554 | +2.44% | 41.8만 |
|---|
| 2026.05.29 | ₩73,557 | ₩79,178 | ₩73,557 | ₩76,254 | +3.67% | 30.3만 |
|---|
| 2026.05.28 | ₩70,472 | ₩74,107 | ₩70,472 | ₩73,504 | +4.30% | 26.5만 |
|---|
| 2026.05.27 | ₩68,969 | ₩71,236 | ₩67,936 | ₩70,069 | +1.60% | 15.2만 |
|---|
| 2026.05.26 | ₩68,956 | ₩70,136 | ₩67,259 | ₩69,412 | +0.66% | 13.8만 |
|---|
| 2026.05.22 | ₩65,387 | ₩68,446 | ₩65,380 | ₩67,936 | +3.90% | 10.5만 |
|---|
| 2026.05.21 | ₩65,575 | ₩66,427 | ₩63,740 | ₩65,146 | -0.65% | 7.1만 |
|---|
| 2026.05.20 | ₩66,581 | ₩67,829 | ₩64,596 | ₩66,487 | -0.14% | 10.9만 |
|---|
| 2026.05.19 | ₩66,823 | ₩68,822 | ₩62,369 | ₩67,212 | +0.58% | 20.2만 |
|---|
| 2026.05.18 | ₩62,865 | ₩66,668 | ₩61,819 | ₩66,313 | +5.48% | 17.6만 |
|---|
| 2026.05.15 | ₩60,303 | ₩63,911 | ₩60,088 | ₩62,959 | +4.40% | 29.2만 |
|---|
| 2026.05.14 | ₩61,550 | ₩63,107 | ₩59,645 | ₩60,893 | -1.07% | 14.8만 |
|---|
| 2026.05.13 | ₩62,946 | ₩63,596 | ₩59,004 | ₩61,295 | -2.62% | 14.3만 |
|---|
| 2026.05.12 | ₩62,074 | ₩63,630 | ₩60,598 | ₩63,442 | +2.20% | 13만 |
|---|
| 2026.05.11 | ₩66,434 | ₩66,809 | ₩62,463 | ₩62,919 | -5.29% | 13.3만 |
|---|
| 2026.05.08 | ₩65,709 | ₩67,259 | ₩62,088 | ₩66,675 | +1.47% | 16.4만 |
|---|
| 2026.05.07 | ₩62,530 | ₩68,218 | ₩62,530 | ₩65,857 | +5.32% | 27.2만 |
|---|
| 2026.05.06 | ₩54,078 | ₩58,827 | ₩51,059 | ₩58,492 | +8.16% | 34.3만 |
|---|
| 2026.05.05 | ₩53,997 | ₩54,641 | ₩53,286 | ₩54,225 | +0.42% | 7.3만 |
|---|
| 2026.05.04 | ₩53,018 | ₩55,091 | ₩52,630 | ₩53,930 | +1.72% | 9.3만 |
|---|
| 2026.05.01 | ₩50,965 | ₩53,273 | ₩50,939 | ₩53,192 | +4.37% | 7.7만 |
|---|
| 2026.04.30 | ₩50,496 | ₩50,496 | ₩48,645 | ₩50,214 | -0.56% | 6.8만 |
|---|
| 2026.04.29 | ₩50,912 | ₩51,824 | ₩49,369 | ₩50,670 | -0.47% | 10.1만 |
|---|
| 2026.04.28 | ₩50,523 | ₩52,260 | ₩50,268 | ₩51,167 | +1.27% | 7.1만 |
|---|
| 2026.04.27 | ₩51,261 | ₩52,421 | ₩49,785 | ₩50,228 | -2.02% | 9만 |
|---|
| 2026.04.24 | ₩51,650 | ₩52,307 | ₩50,945 | ₩51,690 | +0.08% | 6.2만 |
|---|
| 2026.04.23 | ₩55,205 | ₩55,446 | ₩51,053 | ₩51,100 | -7.44% | 11.2만 |
|---|
| 2026.04.22 | ₩55,245 | ₩56,137 | ₩54,232 | ₩55,849 | +1.09% | 8.7만 |
|---|
| 2026.04.21 | ₩55,715 | ₩58,411 | ₩54,963 | ₩54,963 | -1.35% | 20.1만 |
|---|
| 2026.04.20 | ₩52,870 | ₩55,909 | ₩52,622 | ₩55,674 | +5.30% | 13.5만 |
|---|
| 2026.04.17 | ₩52,736 | ₩53,031 | ₩51,039 | ₩52,884 | +0.28% | 8.1만 |
|---|
| 2026.04.16 | ₩52,575 | ₩52,991 | ₩50,778 | ₩51,341 | -2.35% | 7.3만 |
|---|
| 2026.04.15 | ₩49,651 | ₩52,354 | ₩48,846 | ₩52,173 | +5.08% | 10.3만 |
|---|
| 2026.04.14 | ₩49,584 | ₩50,248 | ₩48,698 | ₩49,503 | -0.16% | 9.6만 |
|---|
| 2026.04.13 | ₩47,316 | ₩49,557 | ₩47,290 | ₩49,087 | +3.74% | 11.1만 |
|---|
| 2026.04.10 | ₩50,308 | ₩50,509 | ₩47,115 | ₩47,652 | -5.28% | 8.1만 |
|---|
| 2026.04.09 | ₩50,415 | ₩51,435 | ₩48,761 | ₩50,389 | -0.05% | 10.6만 |
|---|
| 2026.04.08 | ₩52,334 | ₩53,166 | ₩50,845 | ₩51,301 | -1.97% | 11.8만 |
|---|
| 2026.04.07 | ₩48,578 | ₩50,174 | ₩48,578 | ₩49,946 | +2.82% | 8만 |
|---|
| 2026.04.06 | ₩47,759 | ₩49,530 | ₩46,693 | ₩49,047 | +2.70% | 11.2만 |
|---|
| 2026.04.02 | ₩46,954 | ₩48,269 | ₩46,082 | ₩47,612 | +1.40% | 9.6만 |
|---|
| 2026.04.01 | ₩46,954 | ₩48,323 | ₩46,163 | ₩47,491 | +1.14% | 18만 |
|---|
| 2026.03.31 | ₩46,927 | ₩47,511 | ₩45,438 | ₩46,418 | -1.09% | 15.8만 |
|---|
| 2026.03.30 | ₩47,129 | ₩48,972 | ₩44,808 | ₩46,149 | -2.08% | 15.5만 |
|---|
| 2026.03.27 | ₩48,121 | ₩48,430 | ₩46,431 | ₩47,021 | -2.29% | 11만 |
|---|
| 2026.03.26 | ₩49,476 | ₩51,106 | ₩48,095 | ₩48,671 | -1.63% | 11.6만 |
|---|
| 2026.03.25 | ₩51,247 | ₩51,919 | ₩48,806 | ₩49,704 | -3.01% | 14.6만 |
|---|
| 2026.03.24 | ₩52,817 | ₩52,821 | ₩50,147 | ₩50,187 | -4.98% | 16.8만 |
|---|
| 2026.03.23 | ₩52,468 | ₩53,662 | ₩51,569 | ₩53,555 | +2.07% | 8.6만 |
|---|
| 2026.03.20 | ₩52,240 | ₩53,072 | ₩50,509 | ₩51,502 | -1.41% | 15.7만 |
|---|
| 2026.03.19 | ₩52,589 | ₩54,306 | ₩51,837 | ₩52,253 | -0.64% | 8.8만 |
|---|
| 2026.03.18 | ₩52,455 | ₩55,004 | ₩52,159 | ₩53,125 | +1.28% | 11만 |
|---|
| 2026.03.17 | ₩52,294 | ₩54,769 | ₩52,280 | ₩53,260 | +1.85% | 12.8만 |
|---|
| 2026.03.16 | ₩51,677 | ₩53,038 | ₩50,979 | ₩51,958 | +0.55% | 24만 |
|---|
| 2026.03.13 | ₩55,084 | ₩55,084 | ₩50,778 | ₩51,100 | -7.23% | 21.5만 |
|---|
| 2026.03.12 | ₩57,284 | ₩58,438 | ₩54,091 | ₩54,360 | -5.11% | 26.1만 |
|---|
| 2026.03.11 | ₩58,183 | ₩59,377 | ₩56,828 | ₩57,901 | -0.48% | 8.8만 |
|---|
| 2026.03.10 | ₩60,034 | ₩60,034 | ₩57,794 | ₩58,290 | -2.91% | 9.8만 |
|---|
| 2026.03.09 | ₩60,008 | ₩60,880 | ₩58,632 | ₩59,954 | -0.09% | 8.2만 |
|---|
| 2026.03.06 | ₩60,437 | ₩62,087 | ₩59,082 | ₩60,343 | -0.16% | 9.9만 |
|---|
| 2026.03.05 | ₩61,041 | ₩70,727 | ₩61,041 | ₩62,087 | +1.71% | 23.2만 |
|---|
| 2026.03.04 | ₩59,605 | ₩61,711 | ₩58,988 | ₩61,041 | +2.41% | 9.6만 |
|---|
| 2026.03.03 | ₩57,217 | ₩60,370 | ₩56,251 | ₩59,364 | +3.75% | 13.1만 |
|---|
| 2026.03.02 | ₩56,828 | ₩59,028 | ₩56,828 | ₩57,928 | +1.94% | 5.7만 |
|---|
| 2026.02.27 | ₩57,620 | ₩59,162 | ₩56,721 | ₩58,103 | +0.84% | 6.8만 |
|---|
| 2026.02.26 | ₩57,365 | ₩58,585 | ₩57,090 | ₩58,290 | +1.61% | 7.6만 |
|---|
| 2026.02.25 | ₩54,279 | ₩57,150 | ₩54,279 | ₩57,150 | +5.29% | 7.6만 |
|---|
| 2026.02.24 | ₩53,367 | ₩54,789 | ₩53,367 | ₩54,373 | +1.89% | 11만 |
|---|
| 2026.02.23 | ₩56,748 | ₩57,123 | ₩53,521 | ₩53,783 | -5.22% | 18.5만 |
|---|
| 2026.02.20 | ₩56,734 | ₩59,028 | ₩56,359 | ₩57,163 | +0.76% | 19.8만 |
|---|
| 2026.02.19 | ₩56,452 | ₩58,103 | ₩55,594 | ₩56,788 | +0.59% | 10.5만 |
|---|
| 2026.02.18 | ₩57,163 | ₩57,700 | ₩56,077 | ₩56,774 | -0.68% | 6.8만 |
|---|
| 2026.02.17 | ₩56,385 | ₩57,371 | ₩55,452 | ₩56,868 | +0.86% | 7.2만 |
|---|
| 2026.02.13 | ₩54,601 | ₩56,171 | ₩54,601 | ₩55,889 | +2.36% | 6.4만 |
|---|
| 2026.02.12 | ₩55,527 | ₩57,006 | ₩53,561 | ₩54,480 | -1.88% | 8.7만 |
|---|
| 2026.02.11 | ₩56,640 | ₩57,016 | ₩53,997 | ₩55,178 | -2.58% | 5.8만 |
|---|
| 2026.02.10 | ₩54,923 | ₩57,479 | ₩54,923 | ₩56,466 | +2.81% | 8.5만 |
|---|
| 2026.02.09 | ₩54,936 | ₩55,755 | ₩53,447 | ₩55,433 | +0.90% | 15.4만 |
|---|
| 2026.02.06 | ₩54,856 | ₩55,929 | ₩53,957 | ₩54,708 | -0.27% | 8.3만 |
|---|
| 2026.02.05 | ₩53,528 | ₩55,218 | ₩53,327 | ₩54,118 | +1.10% | 15.3만 |
|---|
| 2026.02.04 | ₩52,602 | ₩55,339 | ₩48,082 | ₩54,293 | +3.21% | 23.2만 |
|---|
| 2026.02.03 | ₩59,618 | ₩60,034 | ₩51,911 | ₩53,246 | -10.69% | 40.4만 |
|---|
| 2026.02.02 | ₩60,638 | ₩62,905 | ₩59,900 | ₩60,222 | -0.69% | 13만 |
|---|
| 2026.01.30 | ₩61,658 | ₩62,979 | ₩60,651 | ₩61,014 | -1.04% | 10.3만 |
|---|
| 2026.01.29 | ₩62,798 | ₩63,053 | ₩60,383 | ₩62,074 | -1.15% | 8.9만 |
|---|
| 2026.01.28 | ₩65,763 | ₩65,763 | ₩62,395 | ₩63,200 | -3.90% | 18.6만 |
|---|
| 2026.01.27 | ₩66,058 | ₩66,071 | ₩64,046 | ₩65,676 | -0.58% | 11.2만 |
|---|
| 2026.01.26 | ₩64,529 | ₩66,219 | ₩63,883 | ₩65,924 | +2.16% | 6만 |
|---|
| 2026.01.23 | ₩67,279 | ₩67,373 | ₩64,072 | ₩64,676 | -3.87% | 11.9만 |
|---|
| 2026.01.22 | ₩66,018 | ₩68,097 | ₩65,723 | ₩67,051 | +1.56% | 10.4만 |
|---|
| 2026.01.21 | ₩66,286 | ₩66,729 | ₩64,502 | ₩66,018 | -0.40% | 15.1만 |
|---|
| 2026.01.20 | ₩65,038 | ₩67,292 | ₩63,737 | ₩65,655 | +0.95% | 11.4만 |
|---|
| 2026.01.16 | ₩69,090 | ₩69,090 | ₩67,091 | ₩67,346 | -2.52% | 8.2만 |
|---|
| 2026.01.15 | ₩68,942 | ₩70,431 | ₩67,654 | ₩68,795 | -0.21% | 13.5만 |
|---|
| 2026.01.14 | ₩69,023 | ₩69,653 | ₩68,003 | ₩68,245 | -1.13% | 8.4만 |
|---|
| 2026.01.13 | ₩71,438 | ₩72,028 | ₩68,513 | ₩69,398 | -2.85% | 8만 |
|---|
| 2026.01.12 | ₩70,324 | ₩71,438 | ₩68,795 | ₩70,847 | +0.74% | 7.1만 |
|---|
| 2026.01.09 | ₩70,029 | ₩71,183 | ₩69,579 | ₩70,794 | +1.09% | 6.7만 |
|---|
| 2026.01.08 | ₩71,196 | ₩71,599 | ₩70,029 | ₩70,257 | -1.32% | 4.7만 |
|---|
| 2026.01.07 | ₩70,794 | ₩72,061 | ₩69,774 | ₩71,572 | +1.10% | 6.9만 |
|---|
| 2026.01.06 | ₩71,142 | ₩71,941 | ₩69,787 | ₩70,337 | -1.13% | 9.6만 |
|---|
| 2026.01.05 | ₩68,674 | ₩71,760 | ₩68,674 | ₩71,505 | +4.12% | 12.4만 |
|---|
| 2026.01.02 | ₩76,401 | ₩76,401 | ₩68,567 | ₩68,915 | -9.80% | 22만 |
|---|
| 2025.12.31 | ₩76,468 | ₩77,807 | ₩75,053 | ₩76,401 | -0.09% | 22.5만 |
|---|
| 2025.12.30 | ₩76,562 | ₩77,662 | ₩76,227 | ₩76,442 | -0.16% | 10.9만 |
|---|
| 2025.12.29 | ₩73,852 | ₩77,810 | ₩73,638 | ₩77,179 | +4.50% | 13.7만 |
|---|
| 2025.12.26 | ₩75,502 | ₩75,502 | ₩73,557 | ₩74,094 | -1.87% | 3.8만 |
|---|
| 2025.12.24 | ₩76,173 | ₩77,233 | ₩75,261 | ₩75,261 | -1.20% | 3.8만 |
|---|
| 2025.12.23 | ₩74,657 | ₩76,039 | ₩73,557 | ₩75,798 | +1.53% | 6.3만 |
|---|
| 2025.12.22 | ₩74,443 | ₩76,804 | ₩73,262 | ₩75,194 | +1.01% | 14.5만 |
|---|
| 2025.12.19 | ₩74,751 | ₩75,462 | ₩73,443 | ₩74,054 | -0.93% | 16.8만 |
|---|
| 2025.12.18 | ₩73,785 | ₩75,616 | ₩73,121 | ₩74,952 | +1.58% | 13.5만 |
|---|
| 2025.12.17 | ₩72,779 | ₩74,456 | ₩72,444 | ₩73,034 | +0.35% | 6.3만 |
|---|
| 2025.12.16 | ₩72,028 | ₩74,400 | ₩71,652 | ₩72,860 | +1.15% | 7.3만 |
|---|
| 2025.12.15 | ₩72,591 | ₩74,121 | ₩71,827 | ₩72,028 | -0.78% | 6.5만 |
|---|
| 2025.12.12 | ₩72,833 | ₩74,817 | ₩71,552 | ₩72,242 | -0.81% | 14.4만 |
|---|
| 2025.12.11 | ₩75,006 | ₩76,726 | ₩71,652 | ₩72,551 | -3.27% | 22.9만 |
|---|
| 2025.12.10 | ₩75,985 | ₩77,461 | ₩73,114 | ₩74,349 | -2.15% | 17.8만 |
|---|
| 2025.12.09 | ₩75,006 | ₩77,542 | ₩74,469 | ₩75,985 | +1.31% | 18.4만 |
|---|
| 2025.12.08 | ₩72,189 | ₩77,139 | ₩72,189 | ₩74,738 | +3.53% | 17.6만 |
|---|
| 2025.12.05 | ₩71,290 | ₩72,775 | ₩70,834 | ₩71,719 | +0.60% | 4.3만 |
|---|
| 2025.12.04 | ₩74,791 | ₩74,791 | ₩70,794 | ₩71,250 | -4.74% | 6.1만 |
|---|
| 2025.12.03 | ₩72,846 | ₩74,604 | ₩71,746 | ₩74,429 | +2.17% | 11.4만 |
|---|
| 2025.12.02 | ₩73,544 | ₩73,785 | ₩71,900 | ₩72,739 | -1.09% | 6만 |
|---|
| 2025.12.01 | ₩72,444 | ₩73,671 | ₩71,277 | ₩72,739 | +0.41% | 6.7만 |
|---|
| 2025.11.28 | ₩73,208 | ₩73,745 | ₩71,947 | ₩72,699 | -0.70% | 2.8만 |
|---|
| 2025.11.26 | ₩73,812 | ₩74,456 | ₩72,028 | ₩73,208 | -0.82% | 6.5만 |
|---|
| 2025.11.25 | ₩73,785 | ₩75,140 | ₩72,793 | ₩74,040 | +0.35% | 4.7만 |
|---|
| 2025.11.24 | ₩72,095 | ₩73,792 | ₩71,384 | ₩73,021 | +1.28% | 4.4만 |
|---|
| 2025.11.21 | ₩70,472 | ₩73,007 | ₩68,902 | ₩71,961 | +2.11% | 6.2만 |
|---|
| 2025.11.20 | ₩72,001 | ₩73,222 | ₩69,836 | ₩70,498 | -2.09% | 5.7만 |
|---|
| 2025.11.19 | ₩72,014 | ₩73,114 | ₩70,472 | ₩70,727 | -1.79% | 4.5만 |
|---|
| 2025.11.18 | ₩72,484 | ₩72,779 | ₩70,364 | ₩71,961 | -0.72% | 6.9만 |
|---|
| 2025.11.17 | ₩78,414 | ₩78,548 | ₩72,632 | ₩72,886 | -7.05% | 8.1만 |
|---|
| 2025.11.14 | ₩75,382 | ₩78,829 | ₩75,382 | ₩78,387 | +3.99% | 7.1만 |
|---|
| 2025.11.13 | ₩77,783 | ₩77,850 | ₩75,663 | ₩77,153 | -0.81% | 5.5만 |
|---|
| 2025.11.12 | ₩77,944 | ₩78,118 | ₩76,676 | ₩77,783 | -0.21% | 5.8만 |
|---|
| 2025.11.11 | ₩76,978 | ₩78,172 | ₩75,288 | ₩77,770 | +1.03% | 5.5만 |
|---|
| 2025.11.10 | ₩78,347 | ₩79,048 | ₩77,099 | ₩77,609 | -0.94% | 8만 |
|---|
| 2025.11.07 | ₩79,648 | ₩80,104 | ₩76,052 | ₩78,078 | -1.97% | 7.2만 |
|---|
| 2025.11.06 | ₩73,785 | ₩86,040 | ₩73,785 | ₩79,715 | +8.04% | 17.3만 |
|---|
| 2025.11.05 | ₩70,203 | ₩73,168 | ₩69,090 | ₩73,155 | +4.20% | 7.3만 |
|---|
| 2025.11.04 | ₩71,800 | ₩72,014 | ₩68,848 | ₩70,002 | -2.50% | 6.3만 |
|---|
| 2025.11.03 | ₩71,907 | ₩72,712 | ₩70,391 | ₩72,457 | +0.76% | 6.5만 |
|---|
| 2025.10.31 | ₩69,841 | ₩73,114 | ₩69,318 | ₩71,947 | +3.02% | 7.2만 |
|---|
| 2025.10.30 | ₩69,345 | ₩70,566 | ₩68,580 | ₩68,768 | -0.83% | 6.2만 |
|---|
| 2025.10.29 | ₩70,794 | ₩70,794 | ₩68,620 | ₩69,546 | -1.76% | 8.9만 |
|---|
| 2025.10.28 | ₩70,431 | ₩71,290 | ₩69,969 | ₩71,183 | +1.07% | 4.4만 |
|---|
| 2025.10.27 | ₩72,779 | ₩72,846 | ₩70,311 | ₩70,512 | -3.12% | 3.7만 |
|---|
| 2025.10.24 | ₩73,785 | ₩74,389 | ₩71,247 | ₩72,484 | -1.76% | 5만 |
|---|
| 2025.10.23 | ₩70,284 | ₩73,919 | ₩69,610 | ₩73,128 | +4.05% | 8.2만 |
|---|
| 2025.10.22 | ₩69,868 | ₩70,498 | ₩69,143 | ₩70,405 | +0.77% | 5.8만 |
|---|
| 2025.10.21 | ₩70,351 | ₩70,351 | ₩68,741 | ₩69,479 | -1.24% | 5.2만 |
|---|
| 2025.10.20 | ₩69,439 | ₩70,405 | ₩68,721 | ₩70,324 | +1.28% | 4.3만 |
|---|
| 2025.10.17 | ₩71,692 | ₩72,310 | ₩68,312 | ₩68,875 | -3.93% | 16.4만 |
|---|
| 2025.10.16 | ₩71,075 | ₩71,706 | ₩69,761 | ₩71,438 | +0.51% | 5.6만 |
|---|
| 2025.10.15 | ₩71,424 | ₩71,840 | ₩70,478 | ₩71,089 | -0.47% | 6.3만 |
|---|
| 2025.10.14 | ₩70,150 | ₩71,102 | ₩69,050 | ₩70,820 | +0.96% | 7.2만 |
|---|
| 2025.10.13 | ₩69,506 | ₩70,727 | ₩68,070 | ₩70,727 | +1.76% | 5.1만 |
|---|
| 2025.10.10 | ₩70,888 | ₩71,773 | ₩68,365 | ₩68,634 | -3.18% | 6.4만 |
|---|