시장 데이터를 불러오는 중
전체 종목
Roadzen, Inc. - Ordinary Shares 과거 주가
Roadzen, Inc. - Ordinary Shares · RDZN · NASDAQ
주요 사업 분야는 전문 보험 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Roadzen, Inc. - Ordinary Shares · RDZN · NASDAQ
주요 사업 분야는 전문 보험 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,542 | ₩1,569 | ₩1,488 | ₩1,515 | -1.74% | 36.5만 |
| 2026.10.08 | ₩1,582 | ₩1,588 | ₩1,475 | ₩1,502 | -5.08% | 31.3만 |
| 2026.10.07 | ₩1,609 | ₩1,636 | ₩1,535 | ₩1,596 | -0.83% | 45.5만 |
| 2026.10.06 | ₩1,622 | ₩1,716 | ₩1,582 | ₩1,636 | +0.83% | 38.8만 |
| 2026.10.05 | ₩1,622 | ₩1,649 | ₩1,576 | ₩1,596 | -1.65% | 23.7만 |
| 2026.10.02 | ₩1,750 | ₩1,750 | ₩1,622 | ₩1,636 | -6.51% | 23.6만 |
| 2026.10.01 | ₩1,757 | ₩1,770 | ₩1,636 | ₩1,643 | -6.49% | 29.2만 |
| 2026.09.30 | ₩1,824 | ₩1,864 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,669 |
| ₩1,770 |
| -2.94% |
| 117.7만 |
| 2026.09.29 | ₩1,676 | ₩1,864 | ₩1,676 | ₩1,837 | +9.60% | 30.4만 |
|---|
| 2026.09.28 | ₩1,810 | ₩1,824 | ₩1,676 | ₩1,683 | -7.04% | 21.5만 |
|---|
| 2026.09.25 | ₩1,716 | ₩1,891 | ₩1,716 | ₩1,877 | +9.38% | 70.3만 |
|---|
| 2026.09.24 | ₩1,569 | ₩1,730 | ₩1,555 | ₩1,723 | +9.83% | 32.1만 |
|---|
| 2026.09.23 | ₩1,622 | ₩1,636 | ₩1,562 | ₩1,569 | -3.31% | 26.1만 |
|---|
| 2026.09.22 | ₩1,649 | ₩1,736 | ₩1,609 | ₩1,622 | -1.63% | 48.1만 |
|---|
| 2026.09.21 | ₩1,676 | ₩1,743 | ₩1,609 | ₩1,649 | -1.60% | 37.8만 |
|---|
| 2026.09.18 | ₩1,596 | ₩1,703 | ₩1,582 | ₩1,649 | +3.36% | 70만 |
|---|
| 2026.09.17 | ₩1,596 | ₩1,622 | ₩1,555 | ₩1,609 | +0.84% | 40.5만 |
|---|
| 2026.09.16 | ₩1,609 | ₩1,622 | ₩1,542 | ₩1,582 | -1.67% | 32.1만 |
|---|
| 2026.09.15 | ₩1,529 | ₩1,609 | ₩1,480 | ₩1,609 | +5.26% | 44.5만 |
|---|
| 2026.09.14 | ₩1,542 | ₩1,542 | ₩1,482 | ₩1,542 | 0.00% | 38.7만 |
|---|
| 2026.09.11 | ₩1,582 | ₩1,589 | ₩1,502 | ₩1,529 | -3.39% | 35.8만 |
|---|
| 2026.09.10 | ₩1,622 | ₩1,663 | ₩1,529 | ₩1,542 | -4.96% | 33.1만 |
|---|
| 2026.09.09 | ₩1,730 | ₩1,770 | ₩1,622 | ₩1,663 | -3.88% | 25.7만 |
|---|
| 2026.09.08 | ₩1,703 | ₩1,770 | ₩1,656 | ₩1,730 | +1.57% | 42.6만 |
|---|
| 2026.09.04 | ₩1,783 | ₩1,783 | ₩1,703 | ₩1,730 | -3.01% | 26.6만 |
|---|
| 2026.09.03 | ₩1,743 | ₩1,797 | ₩1,690 | ₩1,797 | +3.08% | 19.6만 |
|---|
| 2026.09.02 | ₩1,864 | ₩1,931 | ₩1,676 | ₩1,743 | -6.47% | 63.9만 |
|---|
| 2026.09.01 | ₩1,864 | ₩1,944 | ₩1,837 | ₩1,864 | 0.00% | 33.7만 |
|---|
| 2026.08.31 | ₩1,944 | ₩1,985 | ₩1,891 | ₩1,891 | -2.76% | 19.8만 |
|---|
| 2026.08.28 | ₩1,998 | ₩2,031 | ₩1,971 | ₩1,985 | -0.67% | 13.3만 |
|---|
| 2026.08.27 | ₩1,985 | ₩2,038 | ₩1,971 | ₩1,998 | +0.68% | 22만 |
|---|
| 2026.08.26 | ₩2,025 | ₩2,058 | ₩1,958 | ₩1,971 | -2.65% | 26만 |
|---|
| 2026.08.25 | ₩2,078 | ₩2,105 | ₩1,985 | ₩2,025 | -2.58% | 33.4만 |
|---|
| 2026.08.24 | ₩2,119 | ₩2,119 | ₩2,038 | ₩2,085 | -1.58% | 27.1만 |
|---|
| 2026.08.21 | ₩2,092 | ₩2,186 | ₩2,064 | ₩2,078 | -0.64% | 39.4만 |
|---|
| 2026.08.20 | ₩2,025 | ₩2,125 | ₩1,998 | ₩2,078 | +2.65% | 25.9만 |
|---|
| 2026.08.19 | ₩2,092 | ₩2,099 | ₩2,011 | ₩2,025 | -3.21% | 32.6만 |
|---|
| 2026.08.18 | ₩1,985 | ₩2,085 | ₩1,971 | ₩2,065 | +4.05% | 20.8만 |
|---|
| 2026.08.17 | ₩1,917 | ₩2,025 | ₩1,864 | ₩2,011 | +4.90% | 34.4만 |
|---|
| 2026.08.14 | ₩1,891 | ₩1,971 | ₩1,837 | ₩1,917 | +1.42% | 36.4만 |
|---|
| 2026.08.13 | ₩1,810 | ₩1,891 | ₩1,804 | ₩1,850 | +2.22% | 28.9만 |
|---|
| 2026.08.12 | ₩1,797 | ₩1,824 | ₩1,747 | ₩1,797 | 0.00% | 17.5만 |
|---|
| 2026.08.11 | ₩1,730 | ₩1,797 | ₩1,703 | ₩1,783 | +3.10% | 20.6만 |
|---|
| 2026.08.10 | ₩1,783 | ₩1,808 | ₩1,676 | ₩1,716 | -3.76% | 18.7만 |
|---|
| 2026.08.07 | ₩1,690 | ₩1,783 | ₩1,663 | ₩1,783 | +5.56% | 18.6만 |
|---|
| 2026.08.06 | ₩1,690 | ₩1,716 | ₩1,649 | ₩1,663 | -1.59% | 17.5만 |
|---|
| 2026.08.05 | ₩1,663 | ₩1,730 | ₩1,616 | ₩1,703 | +2.42% | 15.7만 |
|---|
| 2026.08.04 | ₩1,649 | ₩1,690 | ₩1,622 | ₩1,649 | 0.00% | 21.3만 |
|---|
| 2026.08.03 | ₩1,542 | ₩1,690 | ₩1,542 | ₩1,636 | +6.09% | 22.5만 |
|---|
| 2026.07.31 | ₩1,555 | ₩1,580 | ₩1,475 | ₩1,542 | -0.86% | 32.9만 |
|---|
| 2026.07.30 | ₩1,569 | ₩1,604 | ₩1,555 | ₩1,562 | -0.43% | 13만 |
|---|
| 2026.07.29 | ₩1,690 | ₩1,743 | ₩1,515 | ₩1,555 | -7.94% | 50.1만 |
|---|
| 2026.07.28 | ₩1,676 | ₩1,716 | ₩1,641 | ₩1,690 | +0.80% | 26.7만 |
|---|
| 2026.07.27 | ₩1,609 | ₩1,716 | ₩1,555 | ₩1,676 | +4.17% | 56.7만 |
|---|
| 2026.07.24 | ₩1,529 | ₩1,696 | ₩1,482 | ₩1,596 | +4.39% | 60만 |
|---|
| 2026.07.23 | ₩1,502 | ₩1,542 | ₩1,502 | ₩1,529 | +1.79% | 16.9만 |
|---|
| 2026.07.22 | ₩1,515 | ₩1,576 | ₩1,502 | ₩1,529 | +0.88% | 20.2만 |
|---|
| 2026.07.21 | ₩1,529 | ₩1,576 | ₩1,521 | ₩1,542 | +0.88% | 17.6만 |
|---|
| 2026.07.20 | ₩1,555 | ₩1,616 | ₩1,542 | ₩1,542 | -0.86% | 12.4만 |
|---|
| 2026.07.17 | ₩1,475 | ₩1,589 | ₩1,441 | ₩1,555 | +5.45% | 33.1만 |
|---|
| 2026.07.16 | ₩1,569 | ₩1,569 | ₩1,502 | ₩1,515 | -3.42% | 34.1만 |
|---|
| 2026.07.15 | ₩1,596 | ₩1,596 | ₩1,468 | ₩1,542 | -3.36% | 38.9만 |
|---|
| 2026.07.14 | ₩1,596 | ₩1,649 | ₩1,542 | ₩1,555 | -2.52% | 26.2만 |
|---|
| 2026.07.13 | ₩1,582 | ₩1,629 | ₩1,566 | ₩1,596 | +0.85% | 29.9만 |
|---|
| 2026.07.10 | ₩1,596 | ₩1,622 | ₩1,522 | ₩1,582 | -0.84% | 64.9만 |
|---|
| 2026.07.09 | ₩1,609 | ₩1,676 | ₩1,582 | ₩1,596 | -0.83% | 57.7만 |
|---|
| 2026.07.08 | ₩1,690 | ₩1,723 | ₩1,589 | ₩1,636 | -3.17% | 54만 |
|---|
| 2026.07.07 | ₩1,837 | ₩1,837 | ₩1,690 | ₩1,703 | -7.30% | 47.2만 |
|---|
| 2026.07.06 | ₩1,797 | ₩1,904 | ₩1,757 | ₩1,837 | +2.24% | 46.7만 |
|---|
| 2026.07.02 | ₩1,877 | ₩1,944 | ₩1,783 | ₩1,797 | -4.29% | 47.7만 |
|---|
| 2026.07.01 | ₩2,038 | ₩2,050 | ₩1,864 | ₩1,877 | -7.89% | 54.6만 |
|---|
| 2026.06.30 | ₩2,025 | ₩2,132 | ₩1,951 | ₩1,958 | -3.31% | 73.6만 |
|---|
| 2026.06.29 | ₩2,078 | ₩2,159 | ₩2,011 | ₩2,065 | -0.65% | 80만 |
|---|
| 2026.06.26 | ₩2,078 | ₩2,186 | ₩1,951 | ₩2,145 | +3.23% | 601.9만 |
|---|
| 2026.06.25 | ₩2,011 | ₩2,025 | ₩1,864 | ₩1,944 | -3.33% | 118만 |
|---|
| 2026.06.24 | ₩2,038 | ₩2,054 | ₩1,844 | ₩1,931 | -5.26% | 87.3만 |
|---|
| 2026.06.23 | ₩1,971 | ₩2,145 | ₩1,971 | ₩2,065 | +4.76% | 31.4만 |
|---|
| 2026.06.22 | ₩2,199 | ₩2,199 | ₩1,971 | ₩2,011 | -8.54% | 99.7만 |
|---|
| 2026.06.18 | ₩2,186 | ₩2,239 | ₩2,145 | ₩2,226 | +1.84% | 42.6만 |
|---|
| 2026.06.17 | ₩2,052 | ₩2,306 | ₩2,045 | ₩2,132 | +3.92% | 102.4만 |
|---|
| 2026.06.16 | ₩2,119 | ₩2,212 | ₩2,011 | ₩2,025 | -4.43% | 46.3만 |
|---|
| 2026.06.15 | ₩2,212 | ₩2,253 | ₩2,065 | ₩2,092 | -5.45% | 61.2만 |
|---|
| 2026.06.12 | ₩2,186 | ₩2,293 | ₩2,132 | ₩2,132 | -2.45% | 28.5만 |
|---|
| 2026.06.11 | ₩2,199 | ₩2,318 | ₩2,159 | ₩2,159 | -1.83% | 22.3만 |
|---|
| 2026.06.10 | ₩2,145 | ₩2,347 | ₩2,145 | ₩2,212 | +3.12% | 39.2만 |
|---|
| 2026.06.09 | ₩2,320 | ₩2,387 | ₩2,125 | ₩2,145 | -7.51% | 58.8만 |
|---|
| 2026.06.08 | ₩2,333 | ₩2,427 | ₩2,212 | ₩2,306 | -1.15% | 48.2만 |
|---|
| 2026.06.05 | ₩2,534 | ₩2,561 | ₩2,266 | ₩2,293 | -9.52% | 97.6만 |
|---|
| 2026.06.04 | ₩2,454 | ₩2,682 | ₩2,427 | ₩2,541 | +3.55% | 30.1만 |
|---|
| 2026.06.03 | ₩2,642 | ₩2,642 | ₩2,481 | ₩2,481 | -6.09% | 32.4만 |
|---|
| 2026.06.02 | ₩2,628 | ₩2,722 | ₩2,521 | ₩2,655 | +1.02% | 46만 |
|---|
| 2026.06.01 | ₩2,521 | ₩2,695 | ₩2,481 | ₩2,601 | +3.19% | 43.5만 |
|---|
| 2026.05.29 | ₩2,534 | ₩2,575 | ₩2,454 | ₩2,521 | -0.53% | 25.9만 |
|---|
| 2026.05.28 | ₩2,467 | ₩2,548 | ₩2,440 | ₩2,507 | +1.63% | 43만 |
|---|
| 2026.05.27 | ₩2,521 | ₩2,588 | ₩2,427 | ₩2,507 | -0.53% | 27.1만 |
|---|
| 2026.05.26 | ₩2,575 | ₩2,682 | ₩2,494 | ₩2,548 | -1.04% | 54.6만 |
|---|
| 2026.05.22 | ₩2,642 | ₩2,715 | ₩2,534 | ₩2,548 | -3.55% | 41.4만 |
|---|
| 2026.05.21 | ₩2,320 | ₩2,642 | ₩2,266 | ₩2,628 | +13.29% | 94.8만 |
|---|
| 2026.05.20 | ₩2,320 | ₩2,367 | ₩2,266 | ₩2,333 | +0.58% | 30.3만 |
|---|
| 2026.05.19 | ₩2,293 | ₩2,394 | ₩2,280 | ₩2,347 | +2.34% | 24.8만 |
|---|
| 2026.05.18 | ₩2,360 | ₩2,466 | ₩2,293 | ₩2,306 | -2.27% | 42.6만 |
|---|
| 2026.05.15 | ₩2,414 | ₩2,454 | ₩2,347 | ₩2,373 | -1.67% | 42.9만 |
|---|
| 2026.05.14 | ₩2,548 | ₩2,569 | ₩2,434 | ₩2,481 | -2.63% | 36.6만 |
|---|
| 2026.05.13 | ₩2,387 | ₩2,615 | ₩2,239 | ₩2,521 | +5.62% | 125.6만 |
|---|
| 2026.05.12 | ₩2,387 | ₩2,442 | ₩2,333 | ₩2,347 | -1.69% | 60만 |
|---|
| 2026.05.11 | ₩2,414 | ₩2,467 | ₩2,347 | ₩2,347 | -2.78% | 81.6만 |
|---|
| 2026.05.08 | ₩2,534 | ₩2,534 | ₩2,387 | ₩2,414 | -4.76% | 101.5만 |
|---|
| 2026.05.07 | ₩2,548 | ₩2,762 | ₩2,440 | ₩2,507 | -1.58% | 327.4만 |
|---|
| 2026.05.06 | ₩2,615 | ₩2,642 | ₩2,427 | ₩2,467 | -5.64% | 96.7만 |
|---|
| 2026.05.05 | ₩2,682 | ₩2,816 | ₩2,347 | ₩2,400 | -10.50% | 175만 |
|---|
| 2026.05.04 | ₩2,937 | ₩3,366 | ₩2,454 | ₩2,615 | -10.96% | 225.9만 |
|---|
| 2026.05.01 | ₩3,151 | ₩3,205 | ₩2,735 | ₩2,977 | -5.53% | 109.1만 |
|---|
| 2026.04.30 | ₩2,293 | ₩3,044 | ₩2,266 | ₩3,044 | +32.75% | 172.2만 |
|---|
| 2026.04.29 | ₩2,239 | ₩2,395 | ₩2,105 | ₩2,306 | +2.99% | 99.1만 |
|---|
| 2026.04.28 | ₩1,917 | ₩1,998 | ₩1,810 | ₩1,971 | +2.80% | 19.5만 |
|---|
| 2026.04.27 | ₩1,904 | ₩2,078 | ₩1,829 | ₩1,958 | +2.82% | 26.1만 |
|---|
| 2026.04.24 | ₩1,998 | ₩2,011 | ₩1,757 | ₩1,797 | -10.07% | 18만 |
|---|
| 2026.04.23 | ₩1,663 | ₩2,105 | ₩1,649 | ₩1,891 | +13.71% | 51만 |
|---|
| 2026.04.22 | ₩1,555 | ₩1,649 | ₩1,555 | ₩1,636 | +5.17% | 13.5만 |
|---|
| 2026.04.21 | ₩1,690 | ₩1,703 | ₩1,515 | ₩1,515 | -10.32% | 12.9만 |
|---|
| 2026.04.20 | ₩1,582 | ₩1,716 | ₩1,582 | ₩1,690 | +6.78% | 16.6만 |
|---|
| 2026.04.17 | ₩1,609 | ₩1,649 | ₩1,555 | ₩1,609 | 0.00% | 9.3만 |
|---|
| 2026.04.16 | ₩1,596 | ₩1,609 | ₩1,569 | ₩1,582 | -0.84% | 2.9만 |
|---|
| 2026.04.15 | ₩1,622 | ₩1,622 | ₩1,542 | ₩1,609 | -0.83% | 6.1만 |
|---|
| 2026.04.14 | ₩1,488 | ₩1,676 | ₩1,488 | ₩1,609 | +8.11% | 21.4만 |
|---|
| 2026.04.13 | ₩1,421 | ₩1,569 | ₩1,395 | ₩1,515 | +6.60% | 9.2만 |
|---|
| 2026.04.10 | ₩1,502 | ₩1,502 | ₩1,408 | ₩1,408 | -6.25% | 7.2만 |
|---|
| 2026.04.09 | ₩1,354 | ₩1,475 | ₩1,341 | ₩1,475 | +8.91% | 92.7만 |
|---|
| 2026.04.08 | ₩1,555 | ₩1,569 | ₩1,435 | ₩1,448 | -6.90% | 4.4만 |
|---|
| 2026.04.07 | ₩1,515 | ₩1,515 | ₩1,435 | ₩1,435 | -5.31% | 4.5만 |
|---|
| 2026.04.06 | ₩1,515 | ₩1,570 | ₩1,515 | ₩1,529 | +0.88% | 12.1만 |
|---|
| 2026.04.02 | ₩1,555 | ₩1,555 | ₩1,502 | ₩1,515 | -2.59% | 2.9만 |
|---|
| 2026.04.01 | ₩1,609 | ₩1,609 | ₩1,502 | ₩1,582 | -1.67% | 5.4만 |
|---|
| 2026.03.31 | ₩1,488 | ₩1,609 | ₩1,435 | ₩1,609 | +8.11% | 9.2만 |
|---|
| 2026.03.30 | ₩1,435 | ₩1,495 | ₩1,415 | ₩1,435 | 0.00% | 3.4만 |
|---|
| 2026.03.27 | ₩1,542 | ₩1,555 | ₩1,421 | ₩1,435 | -6.96% | 6만 |
|---|
| 2026.03.26 | ₩1,542 | ₩1,542 | ₩1,503 | ₩1,542 | 0.00% | 1.8만 |
|---|
| 2026.03.25 | ₩1,475 | ₩1,609 | ₩1,388 | ₩1,542 | +4.55% | 15.4만 |
|---|
| 2026.03.24 | ₩1,502 | ₩1,502 | ₩1,381 | ₩1,462 | -2.68% | 9.6만 |
|---|
| 2026.03.23 | ₩1,609 | ₩1,622 | ₩1,475 | ₩1,502 | -6.67% | 11.8만 |
|---|
| 2026.03.20 | ₩1,569 | ₩1,622 | ₩1,569 | ₩1,609 | +2.56% | 5.5만 |
|---|
| 2026.03.19 | ₩1,542 | ₩1,609 | ₩1,542 | ₩1,569 | +1.74% | 6.4만 |
|---|
| 2026.03.18 | ₩1,555 | ₩1,596 | ₩1,529 | ₩1,542 | -0.86% | 3.7만 |
|---|
| 2026.03.17 | ₩1,502 | ₩1,609 | ₩1,488 | ₩1,569 | +4.46% | 8.9만 |
|---|
| 2026.03.16 | ₩1,555 | ₩1,609 | ₩1,475 | ₩1,475 | -5.17% | 7.4만 |
|---|
| 2026.03.13 | ₩1,502 | ₩1,596 | ₩1,502 | ₩1,569 | +4.46% | 2.8만 |
|---|
| 2026.03.12 | ₩1,636 | ₩1,687 | ₩1,475 | ₩1,504 | -8.03% | 25.9만 |
|---|
| 2026.03.11 | ₩1,636 | ₩1,690 | ₩1,622 | ₩1,649 | +0.82% | 3.6만 |
|---|
| 2026.03.10 | ₩1,663 | ₩1,730 | ₩1,609 | ₩1,636 | -1.61% | 4.6만 |
|---|
| 2026.03.09 | ₩1,690 | ₩1,716 | ₩1,636 | ₩1,663 | -1.59% | 9.5만 |
|---|
| 2026.03.06 | ₩1,770 | ₩1,783 | ₩1,703 | ₩1,730 | -2.27% | 7.7만 |
|---|
| 2026.03.05 | ₩1,783 | ₩1,783 | ₩1,636 | ₩1,770 | -0.75% | 20.9만 |
|---|
| 2026.03.04 | ₩1,757 | ₩1,810 | ₩1,743 | ₩1,757 | 0.00% | 10.4만 |
|---|
| 2026.03.03 | ₩1,864 | ₩1,884 | ₩1,730 | ₩1,730 | -7.19% | 14.1만 |
|---|
| 2026.03.02 | ₩1,810 | ₩1,971 | ₩1,743 | ₩1,850 | +2.22% | 13만 |
|---|
| 2026.02.27 | ₩1,864 | ₩1,931 | ₩1,730 | ₩1,824 | -2.16% | 9.8만 |
|---|
| 2026.02.26 | ₩1,877 | ₩1,911 | ₩1,757 | ₩1,824 | -2.86% | 8.6만 |
|---|
| 2026.02.25 | ₩1,783 | ₩1,934 | ₩1,750 | ₩1,810 | +1.50% | 6.1만 |
|---|
| 2026.02.24 | ₩1,730 | ₩1,770 | ₩1,676 | ₩1,757 | +1.55% | 4.1만 |
|---|
| 2026.02.23 | ₩1,797 | ₩1,797 | ₩1,593 | ₩1,716 | -4.48% | 17.2만 |
|---|
| 2026.02.20 | ₩1,716 | ₩1,797 | ₩1,716 | ₩1,783 | +3.91% | 9만 |
|---|
| 2026.02.19 | ₩1,716 | ₩1,785 | ₩1,710 | ₩1,730 | +0.78% | 7.3만 |
|---|
| 2026.02.18 | ₩1,609 | ₩1,904 | ₩1,609 | ₩1,730 | +7.50% | 19.4만 |
|---|
| 2026.02.17 | ₩1,596 | ₩1,696 | ₩1,515 | ₩1,582 | -0.84% | 19.8만 |
|---|
| 2026.02.13 | ₩1,743 | ₩1,757 | ₩1,327 | ₩1,569 | -10.00% | 109만 |
|---|
| 2026.02.12 | ₩2,065 | ₩2,065 | ₩1,904 | ₩1,917 | -7.14% | 12.9만 |
|---|
| 2026.02.11 | ₩2,092 | ₩2,092 | ₩1,931 | ₩2,025 | -3.21% | 12.6만 |
|---|
| 2026.02.10 | ₩2,052 | ₩2,132 | ₩1,954 | ₩2,092 | +1.96% | 10.2만 |
|---|
| 2026.02.09 | ₩2,119 | ₩2,170 | ₩2,011 | ₩2,052 | -3.16% | 13.2만 |
|---|
| 2026.02.06 | ₩2,065 | ₩2,145 | ₩2,011 | ₩2,105 | +1.95% | 15만 |
|---|
| 2026.02.05 | ₩2,253 | ₩2,253 | ₩2,038 | ₩2,038 | -9.52% | 17.3만 |
|---|
| 2026.02.04 | ₩2,387 | ₩2,414 | ₩2,253 | ₩2,266 | -5.06% | 11.6만 |
|---|
| 2026.02.03 | ₩2,454 | ₩2,467 | ₩2,306 | ₩2,373 | -3.28% | 5.6만 |
|---|
| 2026.02.02 | ₩2,454 | ₩2,467 | ₩2,373 | ₩2,414 | -1.64% | 10만 |
|---|
| 2026.01.30 | ₩2,199 | ₩2,481 | ₩2,199 | ₩2,467 | +12.20% | 30.8만 |
|---|
| 2026.01.29 | ₩2,347 | ₩2,384 | ₩2,199 | ₩2,212 | -5.71% | 19.1만 |
|---|
| 2026.01.28 | ₩2,333 | ₩2,400 | ₩2,284 | ₩2,340 | +0.29% | 11만 |
|---|
| 2026.01.27 | ₩2,440 | ₩2,481 | ₩2,212 | ₩2,320 | -4.95% | 13.4만 |
|---|
| 2026.01.26 | ₩2,521 | ₩2,599 | ₩2,266 | ₩2,427 | -3.72% | 35.5만 |
|---|
| 2026.01.23 | ₩2,467 | ₩2,588 | ₩2,467 | ₩2,521 | +2.17% | 9.2만 |
|---|
| 2026.01.22 | ₩2,481 | ₩2,615 | ₩2,454 | ₩2,481 | 0.00% | 10.9만 |
|---|
| 2026.01.21 | ₩2,481 | ₩2,615 | ₩2,440 | ₩2,481 | 0.00% | 15.6만 |
|---|
| 2026.01.20 | ₩2,507 | ₩2,615 | ₩2,457 | ₩2,467 | -1.60% | 18.7만 |
|---|
| 2026.01.16 | ₩2,440 | ₩2,628 | ₩2,440 | ₩2,507 | +2.75% | 15.2만 |
|---|
| 2026.01.15 | ₩2,481 | ₩2,534 | ₩2,373 | ₩2,427 | -2.16% | 18.8만 |
|---|
| 2026.01.14 | ₩2,601 | ₩2,612 | ₩2,360 | ₩2,467 | -5.15% | 32만 |
|---|
| 2026.01.13 | ₩2,789 | ₩2,910 | ₩2,481 | ₩2,628 | -5.77% | 40.5만 |
|---|
| 2026.01.12 | ₩2,950 | ₩3,024 | ₩2,766 | ₩2,776 | -5.91% | 19.1만 |
|---|
| 2026.01.09 | ₩3,017 | ₩3,084 | ₩2,856 | ₩2,937 | -2.67% | 32.9만 |
|---|
| 2026.01.08 | ₩3,071 | ₩3,191 | ₩2,977 | ₩3,017 | -1.75% | 17만 |
|---|
| 2026.01.07 | ₩3,138 | ₩3,218 | ₩3,004 | ₩3,071 | -2.14% | 11.1만 |
|---|
| 2026.01.06 | ₩3,218 | ₩3,218 | ₩2,856 | ₩3,151 | -2.08% | 25.4만 |
|---|
| 2026.01.05 | ₩3,245 | ₩3,245 | ₩2,963 | ₩3,191 | -1.65% | 28.6만 |
|---|
| 2026.01.02 | ₩3,218 | ₩3,312 | ₩3,051 | ₩3,178 | -1.25% | 15만 |
|---|
| 2025.12.31 | ₩3,124 | ₩3,433 | ₩2,986 | ₩3,232 | +3.43% | 38.5만 |
|---|
| 2025.12.30 | ₩2,695 | ₩3,203 | ₩2,668 | ₩3,111 | +15.42% | 55.1만 |
|---|
| 2025.12.29 | ₩2,722 | ₩2,749 | ₩2,534 | ₩2,695 | -0.99% | 16.4만 |
|---|
| 2025.12.26 | ₩2,749 | ₩2,789 | ₩2,655 | ₩2,749 | 0.00% | 10.9만 |
|---|
| 2025.12.24 | ₩2,870 | ₩2,870 | ₩2,655 | ₩2,749 | -4.21% | 14만 |
|---|
| 2025.12.23 | ₩2,548 | ₩2,937 | ₩2,481 | ₩2,870 | +12.63% | 66.7만 |
|---|
| 2025.12.22 | ₩2,239 | ₩2,575 | ₩2,239 | ₩2,561 | +14.37% | 65.1만 |
|---|
| 2025.12.19 | ₩2,253 | ₩2,280 | ₩2,172 | ₩2,239 | -0.60% | 3.8만 |
|---|
| 2025.12.18 | ₩2,266 | ₩2,280 | ₩2,192 | ₩2,253 | -0.59% | 9.1만 |
|---|
| 2025.12.17 | ₩2,280 | ₩2,293 | ₩2,186 | ₩2,212 | -2.94% | 5.9만 |
|---|
| 2025.12.16 | ₩2,266 | ₩2,280 | ₩2,226 | ₩2,280 | +0.59% | 9.9만 |
|---|
| 2025.12.15 | ₩2,320 | ₩2,320 | ₩2,253 | ₩2,253 | -2.89% | 12만 |
|---|
| 2025.12.12 | ₩2,226 | ₩2,320 | ₩2,182 | ₩2,293 | +3.01% | 21.9만 |
|---|
| 2025.12.11 | ₩2,199 | ₩2,226 | ₩2,119 | ₩2,199 | 0.00% | 5.9만 |
|---|
| 2025.12.10 | ₩2,226 | ₩2,273 | ₩2,186 | ₩2,253 | +1.20% | 7만 |
|---|
| 2025.12.09 | ₩2,199 | ₩2,273 | ₩2,172 | ₩2,226 | +1.22% | 6만 |
|---|
| 2025.12.08 | ₩2,199 | ₩2,239 | ₩2,145 | ₩2,239 | +1.83% | 7.9만 |
|---|
| 2025.12.05 | ₩2,293 | ₩2,293 | ₩2,025 | ₩2,212 | -3.51% | 20.3만 |
|---|
| 2025.12.04 | ₩2,239 | ₩2,306 | ₩2,186 | ₩2,253 | +0.60% | 12만 |
|---|
| 2025.12.03 | ₩2,226 | ₩2,253 | ₩2,159 | ₩2,253 | +1.20% | 6.2만 |
|---|
| 2025.12.02 | ₩2,159 | ₩2,310 | ₩2,159 | ₩2,212 | +2.48% | 12.5만 |
|---|
| 2025.12.01 | ₩2,253 | ₩2,293 | ₩2,186 | ₩2,199 | -2.38% | 8.9만 |
|---|
| 2025.11.28 | ₩2,293 | ₩2,347 | ₩2,239 | ₩2,333 | +1.75% | 7.5만 |
|---|
| 2025.11.26 | ₩2,226 | ₩2,347 | ₩2,199 | ₩2,306 | +3.61% | 19.1만 |
|---|
| 2025.11.25 | ₩2,078 | ₩2,333 | ₩1,676 | ₩2,266 | +9.03% | 45.1만 |
|---|
| 2025.11.24 | ₩1,958 | ₩2,132 | ₩1,904 | ₩2,052 | +4.79% | 63.3만 |
|---|
| 2025.11.21 | ₩1,743 | ₩2,011 | ₩1,743 | ₩1,998 | +14.62% | 24.3만 |
|---|
| 2025.11.20 | ₩1,837 | ₩1,917 | ₩1,757 | ₩1,757 | -4.38% | 13만 |
|---|
| 2025.11.19 | ₩1,864 | ₩1,931 | ₩1,790 | ₩1,824 | -2.16% | 10.4만 |
|---|
| 2025.11.18 | ₩1,757 | ₩1,877 | ₩1,757 | ₩1,850 | +5.34% | 7.9만 |
|---|
| 2025.11.17 | ₩1,904 | ₩1,904 | ₩1,743 | ₩1,810 | -4.93% | 13.7만 |
|---|
| 2025.11.14 | ₩1,904 | ₩2,011 | ₩1,830 | ₩1,850 | -2.82% | 25.8만 |
|---|
| 2025.11.13 | ₩1,891 | ₩1,931 | ₩1,770 | ₩1,810 | -4.26% | 7.8만 |
|---|
| 2025.11.12 | ₩2,038 | ₩2,105 | ₩1,861 | ₩1,891 | -7.24% | 18.9만 |
|---|
| 2025.11.11 | ₩2,025 | ₩2,065 | ₩1,917 | ₩2,025 | 0.00% | 12.2만 |
|---|
| 2025.11.10 | ₩1,998 | ₩2,125 | ₩1,837 | ₩2,025 | +1.34% | 51.9만 |
|---|
| 2025.11.07 | ₩1,917 | ₩2,038 | ₩1,703 | ₩2,025 | +5.59% | 72.7만 |
|---|
| 2025.11.06 | ₩2,025 | ₩2,099 | ₩1,891 | ₩1,944 | -3.97% | 19.8만 |
|---|
| 2025.11.05 | ₩2,038 | ₩2,145 | ₩1,944 | ₩2,025 | -0.66% | 27.4만 |
|---|
| 2025.11.04 | ₩1,931 | ₩2,105 | ₩1,931 | ₩2,052 | +6.25% | 40.6만 |
|---|
| 2025.11.03 | ₩2,293 | ₩2,333 | ₩1,958 | ₩2,025 | -11.70% | 77.1만 |
|---|
| 2025.10.31 | ₩2,454 | ₩2,615 | ₩2,266 | ₩2,293 | -6.56% | 102.3만 |
|---|
| 2025.10.30 | ₩2,186 | ₩2,414 | ₩2,052 | ₩2,280 | +4.29% | 91.3만 |
|---|
| 2025.10.29 | ₩1,837 | ₩2,293 | ₩1,830 | ₩2,239 | +21.90% | 369.5만 |
|---|
| 2025.10.28 | ₩1,864 | ₩1,904 | ₩1,830 | ₩1,850 | -0.72% | 23.6만 |
|---|
| 2025.10.27 | ₩1,877 | ₩1,909 | ₩1,844 | ₩1,877 | 0.00% | 20.8만 |
|---|
| 2025.10.24 | ₩1,877 | ₩1,897 | ₩1,824 | ₩1,864 | -0.71% | 17.4만 |
|---|
| 2025.10.23 | ₩1,703 | ₩1,904 | ₩1,690 | ₩1,850 | +8.66% | 33.4만 |
|---|
| 2025.10.22 | ₩1,676 | ₩1,810 | ₩1,542 | ₩1,663 | -0.80% | 30.2만 |
|---|
| 2025.10.21 | ₩1,944 | ₩1,985 | ₩1,730 | ₩1,730 | -11.03% | 48만 |
|---|
| 2025.10.20 | ₩1,783 | ₩2,011 | ₩1,750 | ₩1,958 | +9.77% | 62.6만 |
|---|
| 2025.10.17 | ₩1,690 | ₩1,797 | ₩1,663 | ₩1,770 | +4.76% | 37.5만 |
|---|
| 2025.10.16 | ₩1,904 | ₩1,935 | ₩1,703 | ₩1,716 | -9.86% | 69.3만 |
|---|
| 2025.10.15 | ₩2,011 | ₩2,025 | ₩1,797 | ₩1,850 | -8.00% | 120.3만 |
|---|
| 2025.10.14 | ₩1,488 | ₩1,871 | ₩1,475 | ₩1,824 | +22.52% | 199.4만 |
|---|
| 2025.10.13 | ₩1,582 | ₩1,596 | ₩1,488 | ₩1,515 | -4.24% | 23.8만 |
|---|
| 2025.10.10 | ₩1,770 | ₩1,804 | ₩1,609 | ₩1,636 | -7.58% | 43.1만 |
|---|