시장 데이터를 불러오는 중
전체 종목
랙스페이스 테크놀로지 과거 주가
Rackspace Technology, Inc. - Common Stock · RXT · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rackspace Technology, Inc. - Common Stock · RXT · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,951 | ₩5,245 | ₩4,938 | ₩5,205 | +5.12% | 466.3만 |
| 2026.10.08 | ₩5,058 | ₩5,091 | ₩4,698 | ₩4,831 | -4.49% | 568.6만 |
| 2026.10.07 | ₩5,258 | ₩5,298 | ₩5,138 | ₩5,138 | -2.28% | 364.1만 |
| 2026.10.06 | ₩5,272 | ₩5,592 | ₩5,272 | ₩5,365 | +1.77% | 605.8만 |
| 2026.10.05 | ₩5,418 | ₩5,418 | ₩5,071 | ₩5,205 | -3.94% | 449.5만 |
| 2026.10.02 | ₩5,285 | ₩5,605 | ₩5,218 | ₩5,499 | +4.04% | 536.2만 |
| 2026.10.01 | ₩5,031 | ₩5,232 | ₩4,938 | ₩5,152 | +2.39% | 318.3만 |
| 2026.09.30 | ₩5,292 | ₩5,325 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,971 |
| -6.05% |
| 475만 |
| 2026.09.29 | ₩5,138 | ₩5,472 | ₩5,031 | ₩5,258 | +2.34% | 480.8만 |
|---|
| 2026.09.28 | ₩5,165 | ₩5,245 | ₩5,018 | ₩5,058 | -2.07% | 303.9만 |
|---|
| 2026.09.25 | ₩5,605 | ₩5,705 | ₩5,292 | ₩5,298 | -5.48% | 537.5만 |
|---|
| 2026.09.24 | ₩5,325 | ₩5,619 | ₩5,205 | ₩5,605 | +5.26% | 529.5만 |
|---|
| 2026.09.23 | ₩5,432 | ₩5,619 | ₩5,321 | ₩5,405 | -0.49% | 443.4만 |
|---|
| 2026.09.22 | ₩5,472 | ₩5,725 | ₩5,325 | ₩5,512 | +0.73% | 747만 |
|---|
| 2026.09.21 | ₩5,205 | ₩5,485 | ₩5,111 | ₩5,392 | +3.59% | 784.2만 |
|---|
| 2026.09.18 | ₩5,258 | ₩5,325 | ₩4,938 | ₩5,071 | -3.55% | 1487.1만 |
|---|
| 2026.09.17 | ₩4,791 | ₩5,312 | ₩4,764 | ₩5,232 | +9.19% | 901.6만 |
|---|
| 2026.09.16 | ₩4,484 | ₩4,798 | ₩4,471 | ₩4,644 | +3.57% | 623.7만 |
|---|
| 2026.09.15 | ₩4,591 | ₩4,684 | ₩4,444 | ₩4,458 | -2.91% | 472.6만 |
|---|
| 2026.09.14 | ₩4,151 | ₩4,898 | ₩4,111 | ₩4,658 | +12.22% | 1198.2만 |
|---|
| 2026.09.11 | ₩4,231 | ₩4,524 | ₩4,219 | ₩4,297 | +1.58% | 955.5만 |
|---|
| 2026.09.10 | ₩4,698 | ₩4,738 | ₩4,097 | ₩4,177 | -11.08% | 1937.6만 |
|---|
| 2026.09.09 | ₩4,297 | ₩4,364 | ₩4,204 | ₩4,324 | +0.62% | 330.3만 |
|---|
| 2026.09.08 | ₩4,244 | ₩4,337 | ₩4,097 | ₩4,311 | +1.57% | 380.2만 |
|---|
| 2026.09.04 | ₩4,257 | ₩4,391 | ₩4,164 | ₩4,257 | 0.00% | 487.2만 |
|---|
| 2026.09.03 | ₩4,097 | ₩4,451 | ₩4,064 | ₩4,391 | +7.17% | 570만 |
|---|
| 2026.09.02 | ₩3,964 | ₩4,097 | ₩3,844 | ₩4,017 | +1.35% | 631.4만 |
|---|
| 2026.09.01 | ₩4,057 | ₩4,124 | ₩3,964 | ₩4,004 | -1.32% | 620.4만 |
|---|
| 2026.08.31 | ₩4,144 | ₩4,204 | ₩4,070 | ₩4,177 | +0.81% | 581.7만 |
|---|
| 2026.08.28 | ₩4,511 | ₩4,671 | ₩4,137 | ₩4,204 | -6.80% | 568.2만 |
|---|
| 2026.08.27 | ₩4,604 | ₩4,751 | ₩4,458 | ₩4,511 | -2.03% | 562.2만 |
|---|
| 2026.08.26 | ₩4,430 | ₩4,711 | ₩4,324 | ₩4,538 | +2.44% | 748.2만 |
|---|
| 2026.08.25 | ₩4,244 | ₩4,551 | ₩4,164 | ₩4,538 | +6.92% | 670.2만 |
|---|
| 2026.08.24 | ₩4,271 | ₩4,371 | ₩4,084 | ₩4,164 | -2.50% | 803.2만 |
|---|
| 2026.08.21 | ₩4,404 | ₩4,591 | ₩4,124 | ₩4,431 | +0.61% | 816.4만 |
|---|
| 2026.08.20 | ₩4,471 | ₩4,578 | ₩4,217 | ₩4,337 | -2.99% | 602.9만 |
|---|
| 2026.08.19 | ₩4,785 | ₩4,791 | ₩4,471 | ₩4,564 | -4.60% | 723.4만 |
|---|
| 2026.08.18 | ₩5,065 | ₩5,152 | ₩4,684 | ₩4,698 | -7.25% | 779.9만 |
|---|
| 2026.08.17 | ₩5,645 | ₩5,645 | ₩5,232 | ₩5,272 | -6.62% | 734.9만 |
|---|
| 2026.08.14 | ₩5,819 | ₩5,844 | ₩5,458 | ₩5,619 | -3.44% | 549만 |
|---|
| 2026.08.13 | ₩6,086 | ₩6,192 | ₩5,572 | ₩5,739 | -5.70% | 888.6만 |
|---|
| 2026.08.12 | ₩5,939 | ₩6,326 | ₩5,780 | ₩6,192 | +4.27% | 990.8만 |
|---|
| 2026.08.11 | ₩6,940 | ₩7,567 | ₩5,805 | ₩5,805 | -16.35% | 1493.5만 |
|---|
| 2026.08.10 | ₩6,566 | ₩6,726 | ₩6,206 | ₩6,313 | -3.86% | 657.9만 |
|---|
| 2026.08.07 | ₩6,499 | ₩6,726 | ₩6,359 | ₩6,539 | +0.62% | 600.5만 |
|---|
| 2026.08.06 | ₩6,072 | ₩6,733 | ₩5,912 | ₩6,433 | +5.93% | 664.2만 |
|---|
| 2026.08.05 | ₩6,766 | ₩6,833 | ₩6,293 | ₩6,339 | -6.31% | 512.8만 |
|---|
| 2026.08.04 | ₩6,379 | ₩6,967 | ₩6,354 | ₩6,873 | +7.74% | 915.1만 |
|---|
| 2026.08.03 | ₩5,579 | ₩6,406 | ₩5,448 | ₩6,366 | +14.11% | 961.2만 |
|---|
| 2026.07.31 | ₩5,632 | ₩5,739 | ₩5,472 | ₩5,512 | -2.13% | 444.7만 |
|---|
| 2026.07.30 | ₩5,085 | ₩5,645 | ₩5,085 | ₩5,619 | +10.50% | 693.1만 |
|---|
| 2026.07.29 | ₩5,085 | ₩5,272 | ₩4,931 | ₩5,045 | -0.79% | 556.5만 |
|---|
| 2026.07.28 | ₩5,071 | ₩5,172 | ₩4,751 | ₩5,085 | +0.26% | 665.3만 |
|---|
| 2026.07.27 | ₩5,245 | ₩5,432 | ₩4,978 | ₩5,152 | -1.78% | 730.1만 |
|---|
| 2026.07.24 | ₩5,418 | ₩5,525 | ₩5,205 | ₩5,258 | -2.96% | 647.8만 |
|---|
| 2026.07.23 | ₩5,485 | ₩5,525 | ₩5,245 | ₩5,365 | -2.19% | 552.2만 |
|---|
| 2026.07.22 | ₩5,739 | ₩5,779 | ₩5,418 | ₩5,525 | -3.72% | 584.8만 |
|---|
| 2026.07.21 | ₩5,699 | ₩6,032 | ₩5,645 | ₩5,859 | +2.81% | 921.7만 |
|---|
| 2026.07.20 | ₩5,552 | ₩5,886 | ₩5,552 | ₩5,739 | +3.37% | 976.8만 |
|---|
| 2026.07.17 | ₩5,438 | ₩5,725 | ₩5,292 | ₩5,539 | +1.84% | 834.4만 |
|---|
| 2026.07.16 | ₩5,886 | ₩5,912 | ₩5,165 | ₩5,619 | -4.54% | 1677만 |
|---|
| 2026.07.15 | ₩6,339 | ₩6,539 | ₩5,659 | ₩5,939 | -6.32% | 1567.1만 |
|---|
| 2026.07.14 | ₩6,132 | ₩6,713 | ₩6,100 | ₩6,206 | +1.20% | 1563.5만 |
|---|
| 2026.07.13 | ₩7,000 | ₩7,000 | ₩5,846 | ₩6,032 | -13.82% | 2394만 |
|---|
| 2026.07.10 | ₩5,926 | ₩7,307 | ₩5,752 | ₩7,127 | +20.27% | 4140.5만 |
|---|
| 2026.07.09 | ₩8,368 | ₩8,568 | ₩5,739 | ₩5,832 | -30.30% | 5958.4만 |
|---|
| 2026.07.08 | ₩8,822 | ₩10,330 | ₩8,114 | ₩8,782 | -0.45% | 2243.2만 |
|---|
| 2026.07.07 | ₩8,314 | ₩9,589 | ₩8,248 | ₩9,022 | +8.51% | 1706.5만 |
|---|
| 2026.07.06 | ₩7,727 | ₩9,209 | ₩7,674 | ₩8,575 | +10.97% | 1249.4만 |
|---|
| 2026.07.02 | ₩8,661 | ₩8,661 | ₩7,514 | ₩7,634 | -11.86% | 1325.9만 |
|---|
| 2026.07.01 | ₩8,728 | ₩9,269 | ₩8,388 | ₩8,661 | -0.76% | 1180.3만 |
|---|
| 2026.06.30 | ₩8,528 | ₩8,995 | ₩8,302 | ₩8,715 | +2.19% | 1110.4만 |
|---|
| 2026.06.29 | ₩8,205 | ₩8,875 | ₩7,941 | ₩8,775 | +6.95% | 1032.2만 |
|---|
| 2026.06.26 | ₩8,381 | ₩8,581 | ₩7,622 | ₩7,981 | -4.78% | 1471만 |
|---|
| 2026.06.25 | ₩9,289 | ₩9,596 | ₩8,221 | ₩8,488 | -8.62% | 1190.2만 |
|---|
| 2026.06.24 | ₩9,489 | ₩9,636 | ₩8,702 | ₩9,102 | -4.08% | 1142만 |
|---|
| 2026.06.23 | ₩8,862 | ₩10,410 | ₩8,862 | ₩9,702 | +9.49% | 1881.1만 |
|---|
| 2026.06.22 | ₩9,582 | ₩9,836 | ₩8,395 | ₩9,122 | -4.81% | 1563.1만 |
|---|
| 2026.06.18 | ₩10,316 | ₩10,557 | ₩9,235 | ₩9,636 | -6.60% | 2764.4만 |
|---|
| 2026.06.17 | ₩8,054 | ₩11,477 | ₩8,054 | ₩10,049 | +24.77% | 6569.1만 |
|---|
| 2026.06.16 | ₩9,029 | ₩9,556 | ₩7,968 | ₩8,288 | -8.20% | 8239만 |
|---|
| 2026.06.15 | ₩7,714 | ₩8,008 | ₩7,087 | ₩7,894 | +2.34% | 1453.4만 |
|---|
| 2026.06.12 | ₩7,367 | ₩8,435 | ₩7,100 | ₩7,260 | -1.45% | 2166.5만 |
|---|
| 2026.06.11 | ₩6,927 | ₩7,514 | ₩6,660 | ₩7,474 | +7.90% | 1694.6만 |
|---|
| 2026.06.10 | ₩6,166 | ₩7,874 | ₩6,059 | ₩7,053 | +14.39% | 2782.5만 |
|---|
| 2026.06.09 | ₩6,059 | ₩6,486 | ₩5,365 | ₩6,219 | +2.64% | 1272.3만 |
|---|
| 2026.06.08 | ₩6,459 | ₩6,473 | ₩5,859 | ₩6,019 | -6.82% | 1073.6만 |
|---|
| 2026.06.05 | ₩7,180 | ₩7,207 | ₩6,213 | ₩6,279 | -12.55% | 1098.6만 |
|---|
| 2026.06.04 | ₩6,746 | ₩7,661 | ₩6,459 | ₩7,460 | +10.58% | 1252.9만 |
|---|
| 2026.06.03 | ₩7,247 | ₩7,554 | ₩6,806 | ₩6,953 | -4.05% | 1290.1만 |
|---|
| 2026.06.02 | ₩7,607 | ₩7,683 | ₩7,127 | ₩7,274 | -4.39% | 1503.6만 |
|---|
| 2026.06.01 | ₩6,793 | ₩8,208 | ₩6,646 | ₩7,901 | +16.31% | 2428.3만 |
|---|
| 2026.05.29 | ₩6,539 | ₩7,193 | ₩6,166 | ₩6,900 | +5.51% | 2287.3만 |
|---|
| 2026.05.28 | ₩6,206 | ₩7,153 | ₩6,206 | ₩6,473 | +4.30% | 1949.7만 |
|---|
| 2026.05.27 | ₩6,738 | ₩6,766 | ₩6,074 | ₩6,179 | -8.30% | 2100.7만 |
|---|
| 2026.05.26 | ₩5,539 | ₩6,900 | ₩5,218 | ₩6,633 | +19.76% | 2444.8만 |
|---|
| 2026.05.22 | ₩5,779 | ₩6,219 | ₩5,458 | ₩5,539 | -4.16% | 1967.8만 |
|---|
| 2026.05.21 | ₩5,205 | ₩5,939 | ₩4,911 | ₩5,779 | +11.03% | 2448.7만 |
|---|
| 2026.05.20 | ₩6,219 | ₩6,219 | ₩5,245 | ₩5,338 | -14.16% | 3121만 |
|---|
| 2026.05.19 | ₩6,273 | ₩6,967 | ₩6,086 | ₩6,266 | -0.11% | 2107.1만 |
|---|
| 2026.05.18 | ₩7,994 | ₩7,994 | ₩6,206 | ₩6,406 | -19.87% | 3018.6만 |
|---|
| 2026.05.15 | ₩8,995 | ₩9,783 | ₩7,727 | ₩7,767 | -13.65% | 3604.8만 |
|---|
| 2026.05.14 | ₩7,527 | ₩10,210 | ₩7,153 | ₩9,729 | +29.26% | 4002.9만 |
|---|
| 2026.05.13 | ₩7,994 | ₩8,968 | ₩7,427 | ₩7,701 | -3.67% | 3975.8만 |
|---|
| 2026.05.12 | ₩6,393 | ₩8,461 | ₩6,339 | ₩8,448 | +32.15% | 6133만 |
|---|
| 2026.05.11 | ₩7,514 | ₩7,687 | ₩6,206 | ₩6,259 | -16.70% | 6102.5만 |
|---|
| 2026.05.08 | ₩5,145 | ₩8,008 | ₩5,005 | ₩7,327 | +42.41% | 1.5억 |
|---|
| 2026.05.07 | ₩5,305 | ₩6,166 | ₩4,484 | ₩4,698 | -11.45% | 1.9억 |
|---|
| 2026.05.06 | ₩3,283 | ₩3,350 | ₩2,869 | ₩3,030 | -7.72% | 996.5만 |
|---|
| 2026.05.05 | ₩2,683 | ₩3,283 | ₩2,562 | ₩3,270 | +21.89% | 1193.3만 |
|---|
| 2026.05.04 | ₩2,376 | ₩2,829 | ₩2,298 | ₩2,683 | +12.92% | 1218.3만 |
|---|
| 2026.05.01 | ₩1,962 | ₩2,382 | ₩1,962 | ₩2,362 | +20.41% | 615.5만 |
|---|
| 2026.04.30 | ₩1,975 | ₩2,015 | ₩1,895 | ₩1,949 | -1.35% | 272.4만 |
|---|
| 2026.04.29 | ₩2,002 | ₩2,042 | ₩1,914 | ₩1,962 | -2.00% | 299.3만 |
|---|
| 2026.04.28 | ₩1,989 | ₩2,082 | ₩1,949 | ₩2,042 | +2.68% | 257.3만 |
|---|
| 2026.04.27 | ₩2,082 | ₩2,109 | ₩1,975 | ₩2,049 | -1.60% | 298.9만 |
|---|
| 2026.04.24 | ₩2,349 | ₩2,376 | ₩1,975 | ₩2,109 | -10.23% | 716.4만 |
|---|
| 2026.04.23 | ₩2,029 | ₩2,295 | ₩1,975 | ₩2,269 | +11.84% | 699.7만 |
|---|
| 2026.04.22 | ₩1,922 | ₩2,069 | ₩1,868 | ₩2,069 | +7.64% | 491.3만 |
|---|
| 2026.04.21 | ₩1,962 | ₩2,015 | ₩1,862 | ₩1,895 | -3.40% | 390.8만 |
|---|
| 2026.04.20 | ₩1,868 | ₩2,122 | ₩1,828 | ₩1,935 | +3.57% | 661.5만 |
|---|
| 2026.04.17 | ₩1,868 | ₩2,107 | ₩1,848 | ₩1,962 | +5.00% | 1046.7만 |
|---|
| 2026.04.16 | ₩1,615 | ₩1,808 | ₩1,575 | ₩1,775 | +9.92% | 674.4만 |
|---|
| 2026.04.15 | ₩1,668 | ₩1,762 | ₩1,508 | ₩1,642 | -1.60% | 806.7만 |
|---|
| 2026.04.14 | ₩1,642 | ₩1,735 | ₩1,602 | ₩1,655 | +0.81% | 546.1만 |
|---|
| 2026.04.13 | ₩1,695 | ₩1,748 | ₩1,575 | ₩1,602 | -5.51% | 858.2만 |
|---|
| 2026.04.10 | ₩1,214 | ₩1,775 | ₩1,202 | ₩1,762 | +45.05% | 2069.2만 |
|---|
| 2026.04.09 | ₩1,296 | ₩1,333 | ₩1,166 | ₩1,180 | -8.96% | 471만 |
|---|
| 2026.04.08 | ₩1,308 | ₩1,441 | ₩1,280 | ₩1,297 | -0.82% | 623만 |
|---|
| 2026.04.07 | ₩1,251 | ₩1,264 | ₩1,150 | ₩1,202 | -3.84% | 517.1만 |
|---|
| 2026.04.06 | ₩1,295 | ₩1,388 | ₩1,261 | ₩1,265 | -2.27% | 390.2만 |
|---|
| 2026.04.02 | ₩1,234 | ₩1,332 | ₩1,228 | ₩1,279 | +3.57% | 289.2만 |
|---|
| 2026.04.01 | ₩1,321 | ₩1,355 | ₩1,205 | ₩1,297 | -1.82% | 600만 |
|---|
| 2026.03.31 | ₩1,361 | ₩1,401 | ₩1,268 | ₩1,308 | -3.92% | 687.2만 |
|---|
| 2026.03.30 | ₩1,348 | ₩1,435 | ₩1,301 | ₩1,335 | -0.99% | 449.7만 |
|---|
| 2026.03.27 | ₩1,495 | ₩1,521 | ₩1,388 | ₩1,401 | -6.25% | 662.4만 |
|---|
| 2026.03.26 | ₩1,675 | ₩1,762 | ₩1,441 | ₩1,548 | -7.57% | 1323.2만 |
|---|
| 2026.03.25 | ₩1,908 | ₩1,935 | ₩1,642 | ₩1,735 | -9.09% | 1046.1만 |
|---|
| 2026.03.24 | ₩2,002 | ₩2,042 | ₩1,828 | ₩1,855 | -7.33% | 711만 |
|---|
| 2026.03.23 | ₩2,309 | ₩2,322 | ₩2,029 | ₩2,042 | -11.56% | 912.4만 |
|---|
| 2026.03.20 | ₩2,389 | ₩2,589 | ₩2,215 | ₩2,255 | -5.59% | 1244.2만 |
|---|
| 2026.03.19 | ₩2,389 | ₩2,442 | ₩2,189 | ₩2,389 | 0.00% | 877.4만 |
|---|
| 2026.03.18 | ₩2,336 | ₩2,522 | ₩2,295 | ₩2,469 | +5.71% | 908.6만 |
|---|
| 2026.03.17 | ₩2,536 | ₩2,683 | ₩2,349 | ₩2,362 | -6.84% | 738.3만 |
|---|
| 2026.03.16 | ₩2,576 | ₩2,696 | ₩2,402 | ₩2,602 | +1.04% | 712.3만 |
|---|
| 2026.03.13 | ₩2,356 | ₩2,602 | ₩2,336 | ₩2,556 | +8.50% | 697.1만 |
|---|
| 2026.03.12 | ₩2,496 | ₩2,616 | ₩2,295 | ₩2,322 | -6.95% | 798.9만 |
|---|
| 2026.03.11 | ₩2,602 | ₩2,669 | ₩2,442 | ₩2,562 | -1.54% | 796만 |
|---|
| 2026.03.10 | ₩2,883 | ₩3,096 | ₩2,482 | ₩2,602 | -9.72% | 2775만 |
|---|
| 2026.03.09 | ₩2,669 | ₩2,844 | ₩2,576 | ₩2,669 | 0.00% | 848.2만 |
|---|
| 2026.03.06 | ₩3,030 | ₩3,030 | ₩2,736 | ₩2,763 | -8.81% | 1070.6만 |
|---|
| 2026.03.05 | ₩3,163 | ₩3,403 | ₩2,803 | ₩3,176 | +0.42% | 2078.6만 |
|---|
| 2026.03.04 | ₩3,310 | ₩3,590 | ₩3,016 | ₩3,230 | -2.42% | 2803.8만 |
|---|
| 2026.03.03 | ₩2,775 | ₩3,657 | ₩2,683 | ₩3,283 | +18.33% | 3893.1만 |
|---|
| 2026.03.02 | ₩2,482 | ₩2,976 | ₩2,322 | ₩2,963 | +19.35% | 3201.2만 |
|---|
| 2026.02.27 | ₩2,683 | ₩3,230 | ₩2,429 | ₩2,602 | -2.99% | 5199만 |
|---|
| 2026.02.26 | ₩2,262 | ₩3,323 | ₩1,949 | ₩3,043 | +34.51% | 1.5억 |
|---|
| 2026.02.25 | ₩1,975 | ₩2,029 | ₩1,748 | ₩1,802 | -8.78% | 2047.8만 |
|---|
| 2026.02.24 | ₩1,975 | ₩2,162 | ₩1,895 | ₩1,949 | -1.35% | 2444.4만 |
|---|
| 2026.02.23 | ₩2,582 | ₩2,602 | ₩1,975 | ₩1,989 | -23.00% | 9583.2만 |
|---|
| 2026.02.20 | ₩1,815 | ₩2,776 | ₩1,735 | ₩2,242 | +23.53% | 2.1억 |
|---|
| 2026.02.19 | ₩1,688 | ₩1,735 | ₩1,335 | ₩1,635 | -3.16% | 6649.5만 |
|---|
| 2026.02.18 | ₩1,331 | ₩2,282 | ₩1,269 | ₩1,828 | +37.41% | 5.4억 |
|---|
| 2026.02.17 | ₩561 | ₩573 | ₩539 | ₩559 | -0.24% | 127.6만 |
|---|
| 2026.02.13 | ₩561 | ₩579 | ₩535 | ₩561 | 0.00% | 152.1만 |
|---|
| 2026.02.12 | ₩574 | ₩577 | ₩524 | ₩546 | -4.88% | 226.2만 |
|---|
| 2026.02.11 | ₩602 | ₩661 | ₩550 | ₩565 | -6.21% | 212.5만 |
|---|
| 2026.02.10 | ₩550 | ₩647 | ₩546 | ₩586 | +6.55% | 253.8만 |
|---|
| 2026.02.09 | ₩626 | ₩645 | ₩549 | ₩557 | -11.09% | 287.2만 |
|---|
| 2026.02.06 | ₩614 | ₩627 | ₩549 | ₩601 | -2.17% | 318.8만 |
|---|
| 2026.02.05 | ₩641 | ₩721 | ₩547 | ₩601 | -6.25% | 476.6만 |
|---|
| 2026.02.04 | ₩667 | ₩674 | ₩574 | ₩635 | -4.80% | 485.5만 |
|---|
| 2026.02.03 | ₩761 | ₩794 | ₩630 | ₩658 | -13.51% | 464.1만 |
|---|
| 2026.02.02 | ₩841 | ₩841 | ₩727 | ₩746 | -11.27% | 314.8만 |
|---|
| 2026.01.30 | ₩841 | ₩854 | ₩817 | ₩817 | -2.86% | 151만 |
|---|
| 2026.01.29 | ₩952 | ₩972 | ₩815 | ₩843 | -11.36% | 296.9만 |
|---|
| 2026.01.28 | ₩1,001 | ₩1,022 | ₩938 | ₩948 | -5.33% | 169.4만 |
|---|
| 2026.01.27 | ₩1,021 | ₩1,054 | ₩970 | ₩990 | -3.01% | 198.3만 |
|---|
| 2026.01.26 | ₩1,081 | ₩1,088 | ₩1,006 | ₩1,017 | -5.93% | 182.1만 |
|---|
| 2026.01.23 | ₩1,113 | ₩1,126 | ₩1,057 | ₩1,070 | -3.84% | 214.5만 |
|---|
| 2026.01.22 | ₩1,161 | ₩1,174 | ₩1,094 | ₩1,104 | -4.94% | 181.8만 |
|---|
| 2026.01.21 | ₩1,241 | ₩1,255 | ₩1,121 | ₩1,122 | -9.57% | 222.7만 |
|---|
| 2026.01.20 | ₩1,308 | ₩1,335 | ₩1,213 | ₩1,213 | -7.24% | 126.3만 |
|---|
| 2026.01.16 | ₩1,308 | ₩1,335 | ₩1,289 | ₩1,296 | -0.92% | 68.9만 |
|---|
| 2026.01.15 | ₩1,348 | ₩1,361 | ₩1,309 | ₩1,327 | -1.58% | 64만 |
|---|
| 2026.01.14 | ₩1,315 | ₩1,361 | ₩1,295 | ₩1,348 | +2.54% | 82.3만 |
|---|
| 2026.01.13 | ₩1,375 | ₩1,375 | ₩1,283 | ₩1,297 | -5.63% | 142.4만 |
|---|
| 2026.01.12 | ₩1,335 | ₩1,401 | ₩1,335 | ₩1,375 | +3.00% | 87.7만 |
|---|
| 2026.01.09 | ₩1,388 | ₩1,388 | ₩1,312 | ₩1,335 | -3.85% | 58.5만 |
|---|
| 2026.01.08 | ₩1,348 | ₩1,388 | ₩1,335 | ₩1,361 | +0.99% | 87.8만 |
|---|
| 2026.01.07 | ₩1,361 | ₩1,361 | ₩1,323 | ₩1,335 | -1.96% | 73.4만 |
|---|
| 2026.01.06 | ₩1,348 | ₩1,415 | ₩1,335 | ₩1,375 | +1.98% | 93.6만 |
|---|
| 2026.01.05 | ₩1,335 | ₩1,401 | ₩1,312 | ₩1,335 | 0.00% | 114.3만 |
|---|
| 2026.01.02 | ₩1,312 | ₩1,356 | ₩1,281 | ₩1,300 | -0.92% | 90.9만 |
|---|
| 2025.12.31 | ₩1,321 | ₩1,325 | ₩1,289 | ₩1,296 | -1.92% | 103.4만 |
|---|
| 2025.12.30 | ₩1,313 | ₩1,348 | ₩1,288 | ₩1,319 | +0.41% | 84.1만 |
|---|
| 2025.12.29 | ₩1,304 | ₩1,335 | ₩1,287 | ₩1,319 | +1.13% | 79.5만 |
|---|
| 2025.12.26 | ₩1,321 | ₩1,335 | ₩1,284 | ₩1,315 | -0.51% | 77.5만 |
|---|
| 2025.12.24 | ₩1,348 | ₩1,361 | ₩1,284 | ₩1,321 | -1.98% | 172.7만 |
|---|
| 2025.12.23 | ₩1,455 | ₩1,455 | ₩1,335 | ₩1,361 | -6.42% | 210.8만 |
|---|
| 2025.12.22 | ₩1,375 | ₩1,441 | ₩1,375 | ₩1,401 | +1.94% | 82.7만 |
|---|
| 2025.12.19 | ₩1,375 | ₩1,401 | ₩1,368 | ₩1,375 | 0.00% | 120.6만 |
|---|
| 2025.12.18 | ₩1,415 | ₩1,455 | ₩1,375 | ₩1,375 | -2.83% | 61.6만 |
|---|
| 2025.12.17 | ₩1,415 | ₩1,453 | ₩1,375 | ₩1,388 | -1.89% | 106.5만 |
|---|
| 2025.12.16 | ₩1,388 | ₩1,455 | ₩1,388 | ₩1,428 | +2.88% | 117.4만 |
|---|
| 2025.12.15 | ₩1,495 | ₩1,521 | ₩1,401 | ₩1,415 | -5.36% | 142.8만 |
|---|
| 2025.12.12 | ₩1,508 | ₩1,602 | ₩1,495 | ₩1,508 | 0.00% | 113.8만 |
|---|
| 2025.12.11 | ₩1,588 | ₩1,588 | ₩1,441 | ₩1,508 | -5.04% | 149.3만 |
|---|
| 2025.12.10 | ₩1,455 | ₩1,615 | ₩1,455 | ₩1,602 | +10.09% | 318.9만 |
|---|
| 2025.12.09 | ₩1,375 | ₩1,455 | ₩1,375 | ₩1,428 | +3.88% | 150.9만 |
|---|
| 2025.12.08 | ₩1,375 | ₩1,401 | ₩1,324 | ₩1,388 | +0.97% | 145.3만 |
|---|
| 2025.12.05 | ₩1,401 | ₩1,401 | ₩1,348 | ₩1,361 | -2.86% | 54.5만 |
|---|
| 2025.12.04 | ₩1,375 | ₩1,388 | ₩1,348 | ₩1,375 | 0.00% | 92.3만 |
|---|
| 2025.12.03 | ₩1,327 | ₩1,395 | ₩1,317 | ₩1,375 | +3.62% | 178.3만 |
|---|
| 2025.12.02 | ₩1,348 | ₩1,375 | ₩1,292 | ₩1,327 | -1.58% | 152.3만 |
|---|
| 2025.12.01 | ₩1,388 | ₩1,388 | ₩1,335 | ₩1,361 | -1.92% | 97.8만 |
|---|
| 2025.11.28 | ₩1,401 | ₩1,441 | ₩1,375 | ₩1,415 | +0.95% | 72.4만 |
|---|
| 2025.11.26 | ₩1,361 | ₩1,401 | ₩1,361 | ₩1,375 | +0.98% | 82.1만 |
|---|
| 2025.11.25 | ₩1,361 | ₩1,415 | ₩1,348 | ₩1,388 | +1.96% | 128.2만 |
|---|
| 2025.11.24 | ₩1,415 | ₩1,421 | ₩1,335 | ₩1,348 | -4.72% | 218.4만 |
|---|
| 2025.11.21 | ₩1,335 | ₩1,428 | ₩1,335 | ₩1,408 | +5.50% | 99.4만 |
|---|
| 2025.11.20 | ₩1,441 | ₩1,468 | ₩1,335 | ₩1,348 | -6.48% | 133.1만 |
|---|
| 2025.11.19 | ₩1,521 | ₩1,521 | ₩1,401 | ₩1,401 | -7.89% | 111.3만 |
|---|
| 2025.11.18 | ₩1,481 | ₩1,508 | ₩1,428 | ₩1,481 | 0.00% | 104만 |
|---|
| 2025.11.17 | ₩1,541 | ₩1,548 | ₩1,481 | ₩1,495 | -3.03% | 85만 |
|---|
| 2025.11.14 | ₩1,508 | ₩1,548 | ₩1,481 | ₩1,521 | +0.88% | 81.9만 |
|---|
| 2025.11.13 | ₩1,561 | ₩1,615 | ₩1,521 | ₩1,535 | -1.71% | 186.1만 |
|---|
| 2025.11.12 | ₩1,628 | ₩1,642 | ₩1,561 | ₩1,588 | -2.46% | 98.7만 |
|---|
| 2025.11.11 | ₩1,588 | ₩1,615 | ₩1,548 | ₩1,575 | -0.84% | 96.8만 |
|---|
| 2025.11.10 | ₩1,748 | ₩1,762 | ₩1,602 | ₩1,608 | -8.02% | 76.4만 |
|---|
| 2025.11.07 | ₩1,855 | ₩1,855 | ₩1,588 | ₩1,655 | -10.79% | 223만 |
|---|
| 2025.11.06 | ₩2,042 | ₩2,053 | ₩1,935 | ₩1,949 | -4.58% | 64.6만 |
|---|
| 2025.11.05 | ₩2,015 | ₩2,082 | ₩2,002 | ₩2,069 | +2.65% | 64.5만 |
|---|
| 2025.11.04 | ₩2,055 | ₩2,122 | ₩1,989 | ₩2,002 | -2.60% | 96.5만 |
|---|
| 2025.11.03 | ₩2,149 | ₩2,162 | ₩2,015 | ₩2,095 | -2.48% | 85.8만 |
|---|
| 2025.10.31 | ₩2,175 | ₩2,175 | ₩2,049 | ₩2,135 | -1.84% | 142.5만 |
|---|
| 2025.10.30 | ₩2,149 | ₩2,189 | ₩2,095 | ₩2,162 | +0.62% | 54.6만 |
|---|
| 2025.10.29 | ₩2,175 | ₩2,242 | ₩2,095 | ₩2,162 | -0.61% | 92.1만 |
|---|
| 2025.10.28 | ₩2,269 | ₩2,269 | ₩2,162 | ₩2,189 | -3.53% | 64.4만 |
|---|
| 2025.10.27 | ₩2,416 | ₩2,416 | ₩2,209 | ₩2,282 | -5.52% | 114.4만 |
|---|
| 2025.10.24 | ₩2,482 | ₩2,482 | ₩2,295 | ₩2,349 | -5.38% | 145.5만 |
|---|
| 2025.10.23 | ₩2,002 | ₩2,482 | ₩1,989 | ₩2,442 | +22.00% | 529.6만 |
|---|
| 2025.10.22 | ₩2,002 | ₩2,002 | ₩1,908 | ₩1,989 | -0.67% | 81.4만 |
|---|
| 2025.10.21 | ₩2,002 | ₩2,069 | ₩1,962 | ₩2,015 | +0.67% | 56.2만 |
|---|
| 2025.10.20 | ₩1,949 | ₩2,089 | ₩1,935 | ₩1,989 | +2.05% | 87.4만 |
|---|
| 2025.10.17 | ₩1,935 | ₩1,962 | ₩1,842 | ₩1,895 | -2.07% | 67.1만 |
|---|
| 2025.10.16 | ₩2,029 | ₩2,095 | ₩1,935 | ₩1,962 | -3.29% | 77.4만 |
|---|
| 2025.10.15 | ₩1,989 | ₩2,069 | ₩1,935 | ₩2,029 | +2.01% | 135.5만 |
|---|
| 2025.10.14 | ₩1,855 | ₩1,962 | ₩1,788 | ₩1,935 | +4.32% | 88.8만 |
|---|
| 2025.10.13 | ₩1,815 | ₩1,842 | ₩1,775 | ₩1,788 | -1.47% | 57.1만 |
|---|
| 2025.10.10 | ₩1,935 | ₩1,975 | ₩1,768 | ₩1,775 | -8.28% | 101.9만 |
|---|