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 | ₩1,539 | ₩1,566 | ₩1,486 | ₩1,513 | -1.74% | 36.5만 |
| 2026.10.08 | ₩1,580 | ₩1,585 | ₩1,473 | ₩1,499 | -5.08% | 31.3만 |
| 2026.10.07 | ₩1,606 | ₩1,633 | ₩1,533 | ₩1,593 | -0.83% | 45.5만 |
| 2026.10.06 | ₩1,620 | ₩1,713 | ₩1,580 | ₩1,633 | +0.83% | 38.8만 |
| 2026.10.05 | ₩1,620 | ₩1,647 | ₩1,573 | ₩1,593 | -1.65% | 23.7만 |
| 2026.10.02 | ₩1,747 | ₩1,747 | ₩1,620 | ₩1,633 | -6.51% | 23.6만 |
| 2026.10.01 | ₩1,754 | ₩1,767 | ₩1,633 | ₩1,640 | -6.49% | 29.2만 |
| 2026.09.30 | ₩1,821 | ₩1,861 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,767 |
| -2.94% |
| 117.7만 |
| 2026.09.29 | ₩1,673 | ₩1,861 | ₩1,673 | ₩1,834 | +9.60% | 30.4만 |
|---|
| 2026.09.28 | ₩1,807 | ₩1,821 | ₩1,673 | ₩1,680 | -7.04% | 21.5만 |
|---|
| 2026.09.25 | ₩1,713 | ₩1,887 | ₩1,713 | ₩1,874 | +9.38% | 70.3만 |
|---|
| 2026.09.24 | ₩1,566 | ₩1,727 | ₩1,553 | ₩1,720 | +9.83% | 32.1만 |
|---|
| 2026.09.23 | ₩1,620 | ₩1,633 | ₩1,560 | ₩1,566 | -3.31% | 26.1만 |
|---|
| 2026.09.22 | ₩1,647 | ₩1,734 | ₩1,606 | ₩1,620 | -1.63% | 48.1만 |
|---|
| 2026.09.21 | ₩1,673 | ₩1,740 | ₩1,606 | ₩1,647 | -1.60% | 37.8만 |
|---|
| 2026.09.18 | ₩1,593 | ₩1,700 | ₩1,580 | ₩1,647 | +3.36% | 70만 |
|---|
| 2026.09.17 | ₩1,593 | ₩1,620 | ₩1,553 | ₩1,606 | +0.84% | 40.5만 |
|---|
| 2026.09.16 | ₩1,606 | ₩1,620 | ₩1,539 | ₩1,580 | -1.67% | 32.1만 |
|---|
| 2026.09.15 | ₩1,526 | ₩1,606 | ₩1,478 | ₩1,606 | +5.26% | 44.5만 |
|---|
| 2026.09.14 | ₩1,539 | ₩1,539 | ₩1,479 | ₩1,539 | 0.00% | 38.7만 |
|---|
| 2026.09.11 | ₩1,580 | ₩1,586 | ₩1,499 | ₩1,526 | -3.39% | 35.8만 |
|---|
| 2026.09.10 | ₩1,620 | ₩1,660 | ₩1,526 | ₩1,539 | -4.96% | 33.1만 |
|---|
| 2026.09.09 | ₩1,727 | ₩1,767 | ₩1,620 | ₩1,660 | -3.88% | 25.7만 |
|---|
| 2026.09.08 | ₩1,700 | ₩1,767 | ₩1,653 | ₩1,727 | +1.57% | 42.6만 |
|---|
| 2026.09.04 | ₩1,780 | ₩1,780 | ₩1,700 | ₩1,727 | -3.01% | 26.6만 |
|---|
| 2026.09.03 | ₩1,740 | ₩1,794 | ₩1,687 | ₩1,794 | +3.08% | 19.6만 |
|---|
| 2026.09.02 | ₩1,861 | ₩1,928 | ₩1,673 | ₩1,740 | -6.47% | 63.9만 |
|---|
| 2026.09.01 | ₩1,861 | ₩1,941 | ₩1,834 | ₩1,861 | 0.00% | 33.7만 |
|---|
| 2026.08.31 | ₩1,941 | ₩1,981 | ₩1,887 | ₩1,887 | -2.76% | 19.8만 |
|---|
| 2026.08.28 | ₩1,995 | ₩2,028 | ₩1,968 | ₩1,981 | -0.67% | 13.3만 |
|---|
| 2026.08.27 | ₩1,981 | ₩2,035 | ₩1,968 | ₩1,995 | +0.68% | 22만 |
|---|
| 2026.08.26 | ₩2,021 | ₩2,055 | ₩1,954 | ₩1,968 | -2.65% | 26만 |
|---|
| 2026.08.25 | ₩2,075 | ₩2,102 | ₩1,981 | ₩2,021 | -2.58% | 33.4만 |
|---|
| 2026.08.24 | ₩2,115 | ₩2,115 | ₩2,035 | ₩2,082 | -1.58% | 27.1만 |
|---|
| 2026.08.21 | ₩2,088 | ₩2,182 | ₩2,060 | ₩2,075 | -0.64% | 39.4만 |
|---|
| 2026.08.20 | ₩2,021 | ₩2,122 | ₩1,995 | ₩2,075 | +2.65% | 25.9만 |
|---|
| 2026.08.19 | ₩2,088 | ₩2,095 | ₩2,008 | ₩2,021 | -3.21% | 32.6만 |
|---|
| 2026.08.18 | ₩1,981 | ₩2,082 | ₩1,968 | ₩2,062 | +4.05% | 20.8만 |
|---|
| 2026.08.17 | ₩1,914 | ₩2,021 | ₩1,861 | ₩2,008 | +4.90% | 34.4만 |
|---|
| 2026.08.14 | ₩1,887 | ₩1,968 | ₩1,834 | ₩1,914 | +1.42% | 36.4만 |
|---|
| 2026.08.13 | ₩1,807 | ₩1,887 | ₩1,800 | ₩1,847 | +2.22% | 28.9만 |
|---|
| 2026.08.12 | ₩1,794 | ₩1,821 | ₩1,744 | ₩1,794 | 0.00% | 17.5만 |
|---|
| 2026.08.11 | ₩1,727 | ₩1,794 | ₩1,700 | ₩1,780 | +3.10% | 20.6만 |
|---|
| 2026.08.10 | ₩1,780 | ₩1,804 | ₩1,673 | ₩1,713 | -3.76% | 18.7만 |
|---|
| 2026.08.07 | ₩1,687 | ₩1,780 | ₩1,660 | ₩1,780 | +5.56% | 18.6만 |
|---|
| 2026.08.06 | ₩1,687 | ₩1,713 | ₩1,647 | ₩1,660 | -1.59% | 17.5만 |
|---|
| 2026.08.05 | ₩1,660 | ₩1,727 | ₩1,613 | ₩1,700 | +2.42% | 15.7만 |
|---|
| 2026.08.04 | ₩1,647 | ₩1,687 | ₩1,620 | ₩1,647 | 0.00% | 21.3만 |
|---|
| 2026.08.03 | ₩1,539 | ₩1,687 | ₩1,539 | ₩1,633 | +6.09% | 22.5만 |
|---|
| 2026.07.31 | ₩1,553 | ₩1,577 | ₩1,473 | ₩1,539 | -0.86% | 32.9만 |
|---|
| 2026.07.30 | ₩1,566 | ₩1,601 | ₩1,553 | ₩1,560 | -0.43% | 13만 |
|---|
| 2026.07.29 | ₩1,687 | ₩1,740 | ₩1,513 | ₩1,553 | -7.94% | 50.1만 |
|---|
| 2026.07.28 | ₩1,673 | ₩1,713 | ₩1,638 | ₩1,687 | +0.80% | 26.7만 |
|---|
| 2026.07.27 | ₩1,606 | ₩1,713 | ₩1,553 | ₩1,673 | +4.17% | 56.7만 |
|---|
| 2026.07.24 | ₩1,526 | ₩1,693 | ₩1,479 | ₩1,593 | +4.39% | 60만 |
|---|
| 2026.07.23 | ₩1,499 | ₩1,539 | ₩1,499 | ₩1,526 | +1.79% | 16.9만 |
|---|
| 2026.07.22 | ₩1,513 | ₩1,573 | ₩1,499 | ₩1,526 | +0.88% | 20.2만 |
|---|
| 2026.07.21 | ₩1,526 | ₩1,573 | ₩1,518 | ₩1,539 | +0.88% | 17.6만 |
|---|
| 2026.07.20 | ₩1,553 | ₩1,613 | ₩1,539 | ₩1,539 | -0.86% | 12.4만 |
|---|
| 2026.07.17 | ₩1,473 | ₩1,586 | ₩1,439 | ₩1,553 | +5.45% | 33.1만 |
|---|
| 2026.07.16 | ₩1,566 | ₩1,566 | ₩1,499 | ₩1,513 | -3.42% | 34.1만 |
|---|
| 2026.07.15 | ₩1,593 | ₩1,593 | ₩1,466 | ₩1,539 | -3.36% | 38.9만 |
|---|
| 2026.07.14 | ₩1,593 | ₩1,647 | ₩1,539 | ₩1,553 | -2.52% | 26.2만 |
|---|
| 2026.07.13 | ₩1,580 | ₩1,626 | ₩1,564 | ₩1,593 | +0.85% | 29.9만 |
|---|
| 2026.07.10 | ₩1,593 | ₩1,620 | ₩1,519 | ₩1,580 | -0.84% | 64.9만 |
|---|
| 2026.07.09 | ₩1,606 | ₩1,673 | ₩1,580 | ₩1,593 | -0.83% | 57.7만 |
|---|
| 2026.07.08 | ₩1,687 | ₩1,720 | ₩1,586 | ₩1,633 | -3.17% | 54만 |
|---|
| 2026.07.07 | ₩1,834 | ₩1,834 | ₩1,687 | ₩1,700 | -7.30% | 47.2만 |
|---|
| 2026.07.06 | ₩1,794 | ₩1,901 | ₩1,754 | ₩1,834 | +2.24% | 46.7만 |
|---|
| 2026.07.02 | ₩1,874 | ₩1,941 | ₩1,780 | ₩1,794 | -4.29% | 47.7만 |
|---|
| 2026.07.01 | ₩2,035 | ₩2,047 | ₩1,861 | ₩1,874 | -7.89% | 54.6만 |
|---|
| 2026.06.30 | ₩2,021 | ₩2,128 | ₩1,948 | ₩1,954 | -3.31% | 73.6만 |
|---|
| 2026.06.29 | ₩2,075 | ₩2,155 | ₩2,008 | ₩2,062 | -0.65% | 80만 |
|---|
| 2026.06.26 | ₩2,075 | ₩2,182 | ₩1,948 | ₩2,142 | +3.23% | 601.9만 |
|---|
| 2026.06.25 | ₩2,008 | ₩2,021 | ₩1,861 | ₩1,941 | -3.33% | 118만 |
|---|
| 2026.06.24 | ₩2,035 | ₩2,051 | ₩1,841 | ₩1,928 | -5.26% | 87.3만 |
|---|
| 2026.06.23 | ₩1,968 | ₩2,142 | ₩1,968 | ₩2,062 | +4.76% | 31.4만 |
|---|
| 2026.06.22 | ₩2,195 | ₩2,195 | ₩1,968 | ₩2,008 | -8.54% | 99.7만 |
|---|
| 2026.06.18 | ₩2,182 | ₩2,236 | ₩2,142 | ₩2,222 | +1.84% | 42.6만 |
|---|
| 2026.06.17 | ₩2,048 | ₩2,302 | ₩2,041 | ₩2,128 | +3.92% | 102.4만 |
|---|
| 2026.06.16 | ₩2,115 | ₩2,209 | ₩2,008 | ₩2,021 | -4.43% | 46.3만 |
|---|
| 2026.06.15 | ₩2,209 | ₩2,249 | ₩2,062 | ₩2,088 | -5.45% | 61.2만 |
|---|
| 2026.06.12 | ₩2,182 | ₩2,289 | ₩2,128 | ₩2,128 | -2.45% | 28.5만 |
|---|
| 2026.06.11 | ₩2,195 | ₩2,315 | ₩2,155 | ₩2,155 | -1.83% | 22.3만 |
|---|
| 2026.06.10 | ₩2,142 | ₩2,343 | ₩2,142 | ₩2,209 | +3.12% | 39.2만 |
|---|
| 2026.06.09 | ₩2,316 | ₩2,383 | ₩2,122 | ₩2,142 | -7.51% | 58.8만 |
|---|
| 2026.06.08 | ₩2,329 | ₩2,423 | ₩2,209 | ₩2,302 | -1.15% | 48.2만 |
|---|
| 2026.06.05 | ₩2,530 | ₩2,557 | ₩2,262 | ₩2,289 | -9.52% | 97.6만 |
|---|
| 2026.06.04 | ₩2,450 | ₩2,677 | ₩2,423 | ₩2,537 | +3.55% | 30.1만 |
|---|
| 2026.06.03 | ₩2,637 | ₩2,637 | ₩2,476 | ₩2,476 | -6.09% | 32.4만 |
|---|
| 2026.06.02 | ₩2,624 | ₩2,717 | ₩2,517 | ₩2,651 | +1.02% | 46만 |
|---|
| 2026.06.01 | ₩2,517 | ₩2,691 | ₩2,476 | ₩2,597 | +3.19% | 43.5만 |
|---|
| 2026.05.29 | ₩2,530 | ₩2,570 | ₩2,450 | ₩2,517 | -0.53% | 25.9만 |
|---|
| 2026.05.28 | ₩2,463 | ₩2,543 | ₩2,436 | ₩2,503 | +1.63% | 43만 |
|---|
| 2026.05.27 | ₩2,517 | ₩2,584 | ₩2,423 | ₩2,503 | -0.53% | 27.1만 |
|---|
| 2026.05.26 | ₩2,570 | ₩2,677 | ₩2,490 | ₩2,543 | -1.04% | 54.6만 |
|---|
| 2026.05.22 | ₩2,637 | ₩2,711 | ₩2,530 | ₩2,543 | -3.55% | 41.4만 |
|---|
| 2026.05.21 | ₩2,316 | ₩2,637 | ₩2,262 | ₩2,624 | +13.29% | 94.8만 |
|---|
| 2026.05.20 | ₩2,316 | ₩2,363 | ₩2,262 | ₩2,329 | +0.58% | 30.3만 |
|---|
| 2026.05.19 | ₩2,289 | ₩2,389 | ₩2,276 | ₩2,343 | +2.34% | 24.8만 |
|---|
| 2026.05.18 | ₩2,356 | ₩2,462 | ₩2,289 | ₩2,302 | -2.27% | 42.6만 |
|---|
| 2026.05.15 | ₩2,410 | ₩2,450 | ₩2,343 | ₩2,369 | -1.67% | 42.9만 |
|---|
| 2026.05.14 | ₩2,543 | ₩2,565 | ₩2,430 | ₩2,476 | -2.63% | 36.6만 |
|---|
| 2026.05.13 | ₩2,383 | ₩2,610 | ₩2,236 | ₩2,517 | +5.62% | 125.6만 |
|---|
| 2026.05.12 | ₩2,383 | ₩2,438 | ₩2,329 | ₩2,343 | -1.69% | 60만 |
|---|
| 2026.05.11 | ₩2,410 | ₩2,463 | ₩2,343 | ₩2,343 | -2.78% | 81.6만 |
|---|
| 2026.05.08 | ₩2,530 | ₩2,530 | ₩2,383 | ₩2,410 | -4.76% | 101.5만 |
|---|
| 2026.05.07 | ₩2,543 | ₩2,758 | ₩2,436 | ₩2,503 | -1.58% | 327.4만 |
|---|
| 2026.05.06 | ₩2,610 | ₩2,637 | ₩2,423 | ₩2,463 | -5.64% | 96.7만 |
|---|
| 2026.05.05 | ₩2,677 | ₩2,811 | ₩2,343 | ₩2,396 | -10.50% | 175만 |
|---|
| 2026.05.04 | ₩2,932 | ₩3,360 | ₩2,450 | ₩2,610 | -10.96% | 225.9만 |
|---|
| 2026.05.01 | ₩3,146 | ₩3,199 | ₩2,731 | ₩2,972 | -5.53% | 109.1만 |
|---|
| 2026.04.30 | ₩2,289 | ₩3,039 | ₩2,262 | ₩3,039 | +32.75% | 172.2만 |
|---|
| 2026.04.29 | ₩2,236 | ₩2,391 | ₩2,102 | ₩2,302 | +2.99% | 99.1만 |
|---|
| 2026.04.28 | ₩1,914 | ₩1,995 | ₩1,807 | ₩1,968 | +2.80% | 19.5만 |
|---|
| 2026.04.27 | ₩1,901 | ₩2,075 | ₩1,826 | ₩1,954 | +2.82% | 26.1만 |
|---|
| 2026.04.24 | ₩1,995 | ₩2,008 | ₩1,754 | ₩1,794 | -10.07% | 18만 |
|---|
| 2026.04.23 | ₩1,660 | ₩2,102 | ₩1,647 | ₩1,887 | +13.71% | 51만 |
|---|
| 2026.04.22 | ₩1,553 | ₩1,647 | ₩1,553 | ₩1,633 | +5.17% | 13.5만 |
|---|
| 2026.04.21 | ₩1,687 | ₩1,700 | ₩1,513 | ₩1,513 | -10.32% | 12.9만 |
|---|
| 2026.04.20 | ₩1,580 | ₩1,713 | ₩1,580 | ₩1,687 | +6.78% | 16.6만 |
|---|
| 2026.04.17 | ₩1,606 | ₩1,647 | ₩1,553 | ₩1,606 | 0.00% | 9.3만 |
|---|
| 2026.04.16 | ₩1,593 | ₩1,606 | ₩1,566 | ₩1,580 | -0.84% | 2.9만 |
|---|
| 2026.04.15 | ₩1,620 | ₩1,620 | ₩1,539 | ₩1,606 | -0.83% | 6.1만 |
|---|
| 2026.04.14 | ₩1,486 | ₩1,673 | ₩1,486 | ₩1,606 | +8.11% | 21.4만 |
|---|
| 2026.04.13 | ₩1,419 | ₩1,566 | ₩1,392 | ₩1,513 | +6.60% | 9.2만 |
|---|
| 2026.04.10 | ₩1,499 | ₩1,499 | ₩1,406 | ₩1,406 | -6.25% | 7.2만 |
|---|
| 2026.04.09 | ₩1,352 | ₩1,473 | ₩1,339 | ₩1,473 | +8.91% | 92.7만 |
|---|
| 2026.04.08 | ₩1,553 | ₩1,566 | ₩1,432 | ₩1,446 | -6.90% | 4.4만 |
|---|
| 2026.04.07 | ₩1,513 | ₩1,513 | ₩1,432 | ₩1,432 | -5.31% | 4.5만 |
|---|
| 2026.04.06 | ₩1,513 | ₩1,568 | ₩1,513 | ₩1,526 | +0.88% | 12.1만 |
|---|
| 2026.04.02 | ₩1,553 | ₩1,553 | ₩1,499 | ₩1,513 | -2.59% | 2.9만 |
|---|
| 2026.04.01 | ₩1,606 | ₩1,606 | ₩1,499 | ₩1,580 | -1.67% | 5.4만 |
|---|
| 2026.03.31 | ₩1,486 | ₩1,606 | ₩1,432 | ₩1,606 | +8.11% | 9.2만 |
|---|
| 2026.03.30 | ₩1,432 | ₩1,493 | ₩1,412 | ₩1,432 | 0.00% | 3.4만 |
|---|
| 2026.03.27 | ₩1,539 | ₩1,553 | ₩1,419 | ₩1,432 | -6.96% | 6만 |
|---|
| 2026.03.26 | ₩1,539 | ₩1,539 | ₩1,501 | ₩1,539 | 0.00% | 1.8만 |
|---|
| 2026.03.25 | ₩1,473 | ₩1,606 | ₩1,385 | ₩1,539 | +4.55% | 15.4만 |
|---|
| 2026.03.24 | ₩1,499 | ₩1,499 | ₩1,379 | ₩1,459 | -2.68% | 9.6만 |
|---|
| 2026.03.23 | ₩1,606 | ₩1,620 | ₩1,473 | ₩1,499 | -6.67% | 11.8만 |
|---|
| 2026.03.20 | ₩1,566 | ₩1,620 | ₩1,566 | ₩1,606 | +2.56% | 5.5만 |
|---|
| 2026.03.19 | ₩1,539 | ₩1,606 | ₩1,539 | ₩1,566 | +1.74% | 6.4만 |
|---|
| 2026.03.18 | ₩1,553 | ₩1,593 | ₩1,526 | ₩1,539 | -0.86% | 3.7만 |
|---|
| 2026.03.17 | ₩1,499 | ₩1,606 | ₩1,486 | ₩1,566 | +4.46% | 8.9만 |
|---|
| 2026.03.16 | ₩1,553 | ₩1,606 | ₩1,473 | ₩1,473 | -5.17% | 7.4만 |
|---|
| 2026.03.13 | ₩1,499 | ₩1,593 | ₩1,499 | ₩1,566 | +4.46% | 2.8만 |
|---|
| 2026.03.12 | ₩1,633 | ₩1,684 | ₩1,473 | ₩1,502 | -8.03% | 25.9만 |
|---|
| 2026.03.11 | ₩1,633 | ₩1,687 | ₩1,620 | ₩1,647 | +0.82% | 3.6만 |
|---|
| 2026.03.10 | ₩1,660 | ₩1,727 | ₩1,606 | ₩1,633 | -1.61% | 4.6만 |
|---|
| 2026.03.09 | ₩1,687 | ₩1,713 | ₩1,633 | ₩1,660 | -1.59% | 9.5만 |
|---|
| 2026.03.06 | ₩1,767 | ₩1,780 | ₩1,700 | ₩1,727 | -2.27% | 7.7만 |
|---|
| 2026.03.05 | ₩1,780 | ₩1,780 | ₩1,633 | ₩1,767 | -0.75% | 20.9만 |
|---|
| 2026.03.04 | ₩1,754 | ₩1,807 | ₩1,740 | ₩1,754 | 0.00% | 10.4만 |
|---|
| 2026.03.03 | ₩1,861 | ₩1,881 | ₩1,727 | ₩1,727 | -7.19% | 14.1만 |
|---|
| 2026.03.02 | ₩1,807 | ₩1,968 | ₩1,740 | ₩1,847 | +2.22% | 13만 |
|---|
| 2026.02.27 | ₩1,861 | ₩1,928 | ₩1,727 | ₩1,821 | -2.16% | 9.8만 |
|---|
| 2026.02.26 | ₩1,874 | ₩1,908 | ₩1,754 | ₩1,821 | -2.86% | 8.6만 |
|---|
| 2026.02.25 | ₩1,780 | ₩1,930 | ₩1,747 | ₩1,807 | +1.50% | 6.1만 |
|---|
| 2026.02.24 | ₩1,727 | ₩1,767 | ₩1,673 | ₩1,754 | +1.55% | 4.1만 |
|---|
| 2026.02.23 | ₩1,794 | ₩1,794 | ₩1,590 | ₩1,713 | -4.48% | 17.2만 |
|---|
| 2026.02.20 | ₩1,713 | ₩1,794 | ₩1,713 | ₩1,780 | +3.91% | 9만 |
|---|
| 2026.02.19 | ₩1,713 | ₩1,782 | ₩1,707 | ₩1,727 | +0.78% | 7.3만 |
|---|
| 2026.02.18 | ₩1,606 | ₩1,901 | ₩1,606 | ₩1,727 | +7.50% | 19.4만 |
|---|
| 2026.02.17 | ₩1,593 | ₩1,693 | ₩1,513 | ₩1,580 | -0.84% | 19.8만 |
|---|
| 2026.02.13 | ₩1,740 | ₩1,754 | ₩1,325 | ₩1,566 | -10.00% | 109만 |
|---|
| 2026.02.12 | ₩2,062 | ₩2,062 | ₩1,901 | ₩1,914 | -7.14% | 12.9만 |
|---|
| 2026.02.11 | ₩2,088 | ₩2,088 | ₩1,928 | ₩2,021 | -3.21% | 12.6만 |
|---|
| 2026.02.10 | ₩2,048 | ₩2,128 | ₩1,950 | ₩2,088 | +1.96% | 10.2만 |
|---|
| 2026.02.09 | ₩2,115 | ₩2,166 | ₩2,008 | ₩2,048 | -3.16% | 13.2만 |
|---|
| 2026.02.06 | ₩2,062 | ₩2,142 | ₩2,008 | ₩2,102 | +1.95% | 15만 |
|---|
| 2026.02.05 | ₩2,249 | ₩2,249 | ₩2,035 | ₩2,035 | -9.52% | 17.3만 |
|---|
| 2026.02.04 | ₩2,383 | ₩2,410 | ₩2,249 | ₩2,262 | -5.06% | 11.6만 |
|---|
| 2026.02.03 | ₩2,450 | ₩2,463 | ₩2,302 | ₩2,369 | -3.28% | 5.6만 |
|---|
| 2026.02.02 | ₩2,450 | ₩2,463 | ₩2,369 | ₩2,410 | -1.64% | 10만 |
|---|
| 2026.01.30 | ₩2,195 | ₩2,476 | ₩2,195 | ₩2,463 | +12.20% | 30.8만 |
|---|
| 2026.01.29 | ₩2,343 | ₩2,380 | ₩2,195 | ₩2,209 | -5.71% | 19.1만 |
|---|
| 2026.01.28 | ₩2,329 | ₩2,396 | ₩2,280 | ₩2,336 | +0.29% | 11만 |
|---|
| 2026.01.27 | ₩2,436 | ₩2,476 | ₩2,209 | ₩2,316 | -4.95% | 13.4만 |
|---|
| 2026.01.26 | ₩2,517 | ₩2,594 | ₩2,262 | ₩2,423 | -3.72% | 35.5만 |
|---|
| 2026.01.23 | ₩2,463 | ₩2,584 | ₩2,463 | ₩2,517 | +2.17% | 9.2만 |
|---|
| 2026.01.22 | ₩2,476 | ₩2,610 | ₩2,450 | ₩2,476 | 0.00% | 10.9만 |
|---|
| 2026.01.21 | ₩2,476 | ₩2,610 | ₩2,436 | ₩2,476 | 0.00% | 15.6만 |
|---|
| 2026.01.20 | ₩2,503 | ₩2,610 | ₩2,452 | ₩2,463 | -1.60% | 18.7만 |
|---|
| 2026.01.16 | ₩2,436 | ₩2,624 | ₩2,436 | ₩2,503 | +2.75% | 15.2만 |
|---|
| 2026.01.15 | ₩2,476 | ₩2,530 | ₩2,369 | ₩2,423 | -2.16% | 18.8만 |
|---|
| 2026.01.14 | ₩2,597 | ₩2,608 | ₩2,356 | ₩2,463 | -5.15% | 32만 |
|---|
| 2026.01.13 | ₩2,784 | ₩2,905 | ₩2,476 | ₩2,624 | -5.77% | 40.5만 |
|---|
| 2026.01.12 | ₩2,945 | ₩3,019 | ₩2,762 | ₩2,771 | -5.91% | 19.1만 |
|---|
| 2026.01.09 | ₩3,012 | ₩3,079 | ₩2,851 | ₩2,932 | -2.67% | 32.9만 |
|---|
| 2026.01.08 | ₩3,065 | ₩3,186 | ₩2,972 | ₩3,012 | -1.75% | 17만 |
|---|
| 2026.01.07 | ₩3,132 | ₩3,213 | ₩2,999 | ₩3,065 | -2.14% | 11.1만 |
|---|
| 2026.01.06 | ₩3,213 | ₩3,213 | ₩2,851 | ₩3,146 | -2.08% | 25.4만 |
|---|
| 2026.01.05 | ₩3,240 | ₩3,240 | ₩2,958 | ₩3,186 | -1.65% | 28.6만 |
|---|
| 2026.01.02 | ₩3,213 | ₩3,306 | ₩3,045 | ₩3,173 | -1.25% | 15만 |
|---|
| 2025.12.31 | ₩3,119 | ₩3,427 | ₩2,981 | ₩3,226 | +3.43% | 38.5만 |
|---|
| 2025.12.30 | ₩2,691 | ₩3,198 | ₩2,664 | ₩3,106 | +15.42% | 55.1만 |
|---|
| 2025.12.29 | ₩2,717 | ₩2,744 | ₩2,530 | ₩2,691 | -0.99% | 16.4만 |
|---|
| 2025.12.26 | ₩2,744 | ₩2,784 | ₩2,651 | ₩2,744 | 0.00% | 10.9만 |
|---|
| 2025.12.24 | ₩2,865 | ₩2,865 | ₩2,651 | ₩2,744 | -4.21% | 14만 |
|---|
| 2025.12.23 | ₩2,543 | ₩2,932 | ₩2,476 | ₩2,865 | +12.63% | 66.7만 |
|---|
| 2025.12.22 | ₩2,236 | ₩2,570 | ₩2,236 | ₩2,557 | +14.37% | 65.1만 |
|---|
| 2025.12.19 | ₩2,249 | ₩2,276 | ₩2,169 | ₩2,236 | -0.60% | 3.8만 |
|---|
| 2025.12.18 | ₩2,262 | ₩2,276 | ₩2,189 | ₩2,249 | -0.59% | 9.1만 |
|---|
| 2025.12.17 | ₩2,276 | ₩2,289 | ₩2,182 | ₩2,209 | -2.94% | 5.9만 |
|---|
| 2025.12.16 | ₩2,262 | ₩2,276 | ₩2,222 | ₩2,276 | +0.59% | 9.9만 |
|---|
| 2025.12.15 | ₩2,316 | ₩2,316 | ₩2,249 | ₩2,249 | -2.89% | 12만 |
|---|
| 2025.12.12 | ₩2,222 | ₩2,316 | ₩2,178 | ₩2,289 | +3.01% | 21.9만 |
|---|
| 2025.12.11 | ₩2,195 | ₩2,222 | ₩2,115 | ₩2,195 | 0.00% | 5.9만 |
|---|
| 2025.12.10 | ₩2,222 | ₩2,269 | ₩2,182 | ₩2,249 | +1.20% | 7만 |
|---|
| 2025.12.09 | ₩2,195 | ₩2,269 | ₩2,169 | ₩2,222 | +1.22% | 6만 |
|---|
| 2025.12.08 | ₩2,195 | ₩2,236 | ₩2,142 | ₩2,236 | +1.83% | 7.9만 |
|---|
| 2025.12.05 | ₩2,289 | ₩2,289 | ₩2,021 | ₩2,209 | -3.51% | 20.3만 |
|---|
| 2025.12.04 | ₩2,236 | ₩2,302 | ₩2,182 | ₩2,249 | +0.60% | 12만 |
|---|
| 2025.12.03 | ₩2,222 | ₩2,249 | ₩2,155 | ₩2,249 | +1.20% | 6.2만 |
|---|
| 2025.12.02 | ₩2,155 | ₩2,306 | ₩2,155 | ₩2,209 | +2.48% | 12.5만 |
|---|
| 2025.12.01 | ₩2,249 | ₩2,289 | ₩2,182 | ₩2,195 | -2.38% | 8.9만 |
|---|
| 2025.11.28 | ₩2,289 | ₩2,343 | ₩2,236 | ₩2,329 | +1.75% | 7.5만 |
|---|
| 2025.11.26 | ₩2,222 | ₩2,343 | ₩2,195 | ₩2,302 | +3.61% | 19.1만 |
|---|
| 2025.11.25 | ₩2,075 | ₩2,329 | ₩1,673 | ₩2,262 | +9.03% | 45.1만 |
|---|
| 2025.11.24 | ₩1,954 | ₩2,128 | ₩1,901 | ₩2,048 | +4.79% | 63.3만 |
|---|
| 2025.11.21 | ₩1,740 | ₩2,008 | ₩1,740 | ₩1,995 | +14.62% | 24.3만 |
|---|
| 2025.11.20 | ₩1,834 | ₩1,914 | ₩1,754 | ₩1,754 | -4.38% | 13만 |
|---|
| 2025.11.19 | ₩1,861 | ₩1,928 | ₩1,787 | ₩1,821 | -2.16% | 10.4만 |
|---|
| 2025.11.18 | ₩1,754 | ₩1,874 | ₩1,754 | ₩1,847 | +5.34% | 7.9만 |
|---|
| 2025.11.17 | ₩1,901 | ₩1,901 | ₩1,740 | ₩1,807 | -4.93% | 13.7만 |
|---|
| 2025.11.14 | ₩1,901 | ₩2,008 | ₩1,827 | ₩1,847 | -2.82% | 25.8만 |
|---|
| 2025.11.13 | ₩1,887 | ₩1,928 | ₩1,767 | ₩1,807 | -4.26% | 7.8만 |
|---|
| 2025.11.12 | ₩2,035 | ₩2,102 | ₩1,858 | ₩1,887 | -7.24% | 18.9만 |
|---|
| 2025.11.11 | ₩2,021 | ₩2,062 | ₩1,914 | ₩2,021 | 0.00% | 12.2만 |
|---|
| 2025.11.10 | ₩1,995 | ₩2,122 | ₩1,834 | ₩2,021 | +1.34% | 51.9만 |
|---|
| 2025.11.07 | ₩1,914 | ₩2,035 | ₩1,700 | ₩2,021 | +5.59% | 72.7만 |
|---|
| 2025.11.06 | ₩2,021 | ₩2,095 | ₩1,887 | ₩1,941 | -3.97% | 19.8만 |
|---|
| 2025.11.05 | ₩2,035 | ₩2,142 | ₩1,941 | ₩2,021 | -0.66% | 27.4만 |
|---|
| 2025.11.04 | ₩1,928 | ₩2,102 | ₩1,928 | ₩2,048 | +6.25% | 40.6만 |
|---|
| 2025.11.03 | ₩2,289 | ₩2,329 | ₩1,954 | ₩2,021 | -11.70% | 77.1만 |
|---|
| 2025.10.31 | ₩2,450 | ₩2,610 | ₩2,262 | ₩2,289 | -6.56% | 102.3만 |
|---|
| 2025.10.30 | ₩2,182 | ₩2,410 | ₩2,048 | ₩2,276 | +4.29% | 91.3만 |
|---|
| 2025.10.29 | ₩1,834 | ₩2,289 | ₩1,827 | ₩2,236 | +21.90% | 369.5만 |
|---|
| 2025.10.28 | ₩1,861 | ₩1,901 | ₩1,827 | ₩1,847 | -0.72% | 23.6만 |
|---|
| 2025.10.27 | ₩1,874 | ₩1,906 | ₩1,841 | ₩1,874 | 0.00% | 20.8만 |
|---|
| 2025.10.24 | ₩1,874 | ₩1,894 | ₩1,821 | ₩1,861 | -0.71% | 17.4만 |
|---|
| 2025.10.23 | ₩1,700 | ₩1,901 | ₩1,687 | ₩1,847 | +8.66% | 33.4만 |
|---|
| 2025.10.22 | ₩1,673 | ₩1,807 | ₩1,539 | ₩1,660 | -0.80% | 30.2만 |
|---|
| 2025.10.21 | ₩1,941 | ₩1,981 | ₩1,727 | ₩1,727 | -11.03% | 48만 |
|---|
| 2025.10.20 | ₩1,780 | ₩2,008 | ₩1,747 | ₩1,954 | +9.77% | 62.6만 |
|---|
| 2025.10.17 | ₩1,687 | ₩1,794 | ₩1,660 | ₩1,767 | +4.76% | 37.5만 |
|---|
| 2025.10.16 | ₩1,901 | ₩1,932 | ₩1,700 | ₩1,713 | -9.86% | 69.3만 |
|---|
| 2025.10.15 | ₩2,008 | ₩2,021 | ₩1,794 | ₩1,847 | -8.00% | 120.3만 |
|---|
| 2025.10.14 | ₩1,486 | ₩1,867 | ₩1,473 | ₩1,821 | +22.52% | 199.4만 |
|---|
| 2025.10.13 | ₩1,580 | ₩1,593 | ₩1,486 | ₩1,513 | -4.24% | 23.8만 |
|---|
| 2025.10.10 | ₩1,767 | ₩1,800 | ₩1,606 | ₩1,633 | -7.58% | 43.1만 |
|---|