시장 데이터를 불러오는 중
전체 종목
레졸루트 과거 주가
Rezolute, Inc. - Common Stock (NV) · RZLT · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rezolute, Inc. - Common Stock (NV) · RZLT · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,169 | ₩6,585 | ₩6,102 | ₩6,531 | +5.87% | 187.3만 |
| 2026.10.08 | ₩5,807 | ₩6,283 | ₩5,794 | ₩6,223 | +7.16% | 219.8만 |
| 2026.10.07 | ₩5,753 | ₩6,116 | ₩5,673 | ₩5,874 | +2.10% | 169만 |
| 2026.10.06 | ₩6,223 | ₩6,223 | ₩5,566 | ₩5,794 | -6.90% | 219.2만 |
| 2026.10.05 | ₩5,432 | ₩6,082 | ₩5,123 | ₩5,807 | +6.91% | 419.8만 |
| 2026.10.02 | ₩5,539 | ₩5,633 | ₩5,318 | ₩5,378 | -2.91% | 164.6만 |
| 2026.10.01 | ₩5,552 | ₩5,599 | ₩5,418 | ₩5,458 | -1.69% | 98.1만 |
| 2026.09.30 | ₩5,619 | ₩5,827 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,552 |
| -1.19% |
| 170.3만 |
| 2026.09.29 | ₩6,095 | ₩6,129 | ₩5,458 | ₩5,485 | -10.01% | 151.8만 |
|---|
| 2026.09.28 | ₩5,163 | ₩5,626 | ₩5,043 | ₩5,606 | +8.57% | 158.8만 |
|---|
| 2026.09.25 | ₩5,351 | ₩5,432 | ₩5,192 | ₩5,230 | -2.26% | 204.7만 |
|---|
| 2026.09.24 | ₩5,405 | ₩5,479 | ₩5,143 | ₩5,284 | -2.23% | 386.8만 |
|---|
| 2026.09.23 | ₩5,432 | ₩5,539 | ₩5,338 | ₩5,365 | -1.23% | 168.3만 |
|---|
| 2026.09.22 | ₩5,311 | ₩5,485 | ₩5,297 | ₩5,418 | +2.02% | 92.9만 |
|---|
| 2026.09.21 | ₩5,150 | ₩5,271 | ₩5,002 | ₩5,244 | +1.82% | 108.3만 |
|---|
| 2026.09.18 | ₩5,297 | ₩5,297 | ₩4,915 | ₩5,150 | -2.78% | 252.7만 |
|---|
| 2026.09.17 | ₩5,485 | ₩5,552 | ₩5,210 | ₩5,297 | -3.42% | 183.2만 |
|---|
| 2026.09.16 | ₩5,633 | ₩5,673 | ₩5,197 | ₩5,338 | -5.24% | 204.4만 |
|---|
| 2026.09.15 | ₩5,740 | ₩5,740 | ₩5,512 | ₩5,566 | -3.04% | 75.3만 |
|---|
| 2026.09.14 | ₩5,606 | ₩5,740 | ₩5,485 | ₩5,700 | +1.67% | 82.8만 |
|---|
| 2026.09.11 | ₩5,673 | ₩5,841 | ₩5,472 | ₩5,660 | -0.24% | 135.3만 |
|---|
| 2026.09.10 | ₩5,405 | ₩5,834 | ₩5,324 | ₩5,593 | +3.47% | 222.4만 |
|---|
| 2026.09.09 | ₩6,102 | ₩6,102 | ₩5,391 | ₩5,445 | -10.77% | 207.2만 |
|---|
| 2026.09.08 | ₩6,048 | ₩6,075 | ₩5,861 | ₩5,901 | -2.44% | 86.6만 |
|---|
| 2026.09.04 | ₩6,022 | ₩6,196 | ₩5,955 | ₩6,142 | +2.00% | 71.7만 |
|---|
| 2026.09.03 | ₩6,156 | ₩6,189 | ₩5,995 | ₩6,089 | -1.09% | 77.2만 |
|---|
| 2026.09.02 | ₩6,035 | ₩6,183 | ₩5,941 | ₩6,116 | +1.33% | 85.7만 |
|---|
| 2026.09.01 | ₩6,223 | ₩6,317 | ₩5,941 | ₩6,035 | -3.02% | 102만 |
|---|
| 2026.08.31 | ₩6,236 | ₩6,357 | ₩6,169 | ₩6,290 | +0.86% | 74.9만 |
|---|
| 2026.08.28 | ₩6,639 | ₩6,639 | ₩6,142 | ₩6,196 | -6.67% | 108.5만 |
|---|
| 2026.08.27 | ₩6,800 | ₩6,814 | ₩6,618 | ₩6,679 | -1.78% | 78.4만 |
|---|
| 2026.08.26 | ₩6,719 | ₩6,840 | ₩6,538 | ₩6,759 | +0.60% | 136.8만 |
|---|
| 2026.08.25 | ₩6,625 | ₩7,001 | ₩6,625 | ₩6,719 | +1.42% | 179.9만 |
|---|
| 2026.08.24 | ₩6,746 | ₩6,880 | ₩6,303 | ₩6,719 | -0.40% | 129.7만 |
|---|
| 2026.08.21 | ₩6,276 | ₩7,557 | ₩6,231 | ₩6,826 | +8.76% | 650만 |
|---|
| 2026.08.20 | ₩6,276 | ₩6,317 | ₩6,169 | ₩6,250 | -0.43% | 97.1만 |
|---|
| 2026.08.19 | ₩6,397 | ₩6,531 | ₩6,236 | ₩6,330 | -1.05% | 122만 |
|---|
| 2026.08.18 | ₩6,196 | ₩6,330 | ₩6,142 | ₩6,250 | +0.87% | 91.3만 |
|---|
| 2026.08.17 | ₩6,142 | ₩6,297 | ₩6,116 | ₩6,276 | +2.18% | 53.5만 |
|---|
| 2026.08.14 | ₩6,156 | ₩6,370 | ₩5,955 | ₩6,169 | +0.22% | 65.7만 |
|---|
| 2026.08.13 | ₩6,357 | ₩6,551 | ₩6,142 | ₩6,169 | -2.95% | 80.1만 |
|---|
| 2026.08.12 | ₩6,236 | ₩6,444 | ₩6,196 | ₩6,303 | +1.08% | 239.1만 |
|---|
| 2026.08.11 | ₩6,276 | ₩6,337 | ₩6,183 | ₩6,196 | -1.28% | 64.2만 |
|---|
| 2026.08.10 | ₩6,276 | ₩6,384 | ₩6,162 | ₩6,276 | 0.00% | 75.6만 |
|---|
| 2026.08.07 | ₩6,384 | ₩6,491 | ₩6,095 | ₩6,290 | -1.47% | 98.6만 |
|---|
| 2026.08.06 | ₩6,323 | ₩6,605 | ₩6,236 | ₩6,303 | -0.32% | 92.5만 |
|---|
| 2026.08.05 | ₩6,746 | ₩6,759 | ₩6,250 | ₩6,276 | -6.96% | 137.4만 |
|---|
| 2026.08.04 | ₩6,652 | ₩7,041 | ₩6,645 | ₩6,665 | +0.20% | 254.1만 |
|---|
| 2026.08.03 | ₩6,091 | ₩6,632 | ₩6,048 | ₩6,585 | +8.10% | 142.8만 |
|---|
| 2026.07.31 | ₩6,585 | ₩6,585 | ₩6,095 | ₩6,330 | -3.87% | 77.7만 |
|---|
| 2026.07.30 | ₩6,330 | ₩6,618 | ₩6,250 | ₩6,545 | +3.39% | 80.6만 |
|---|
| 2026.07.29 | ₩6,612 | ₩6,692 | ₩6,276 | ₩6,303 | -4.67% | 80.2만 |
|---|
| 2026.07.28 | ₩6,598 | ₩6,746 | ₩6,451 | ₩6,598 | 0.00% | 98만 |
|---|
| 2026.07.27 | ₩6,639 | ₩6,880 | ₩6,444 | ₩6,625 | -0.20% | 124.5만 |
|---|
| 2026.07.24 | ₩7,121 | ₩7,121 | ₩6,570 | ₩6,692 | -6.03% | 114.7만 |
|---|
| 2026.07.23 | ₩6,625 | ₩7,235 | ₩6,585 | ₩7,121 | +7.49% | 216.4만 |
|---|
| 2026.07.22 | ₩6,746 | ₩6,853 | ₩6,572 | ₩6,706 | -0.60% | 85.4만 |
|---|
| 2026.07.21 | ₩6,075 | ₩6,826 | ₩6,035 | ₩6,826 | +12.36% | 141.6만 |
|---|
| 2026.07.20 | ₩6,169 | ₩6,317 | ₩5,894 | ₩5,968 | -3.26% | 127.6만 |
|---|
| 2026.07.17 | ₩5,700 | ₩6,236 | ₩5,552 | ₩6,183 | +8.47% | 108.5만 |
|---|
| 2026.07.16 | ₩6,330 | ₩6,330 | ₩5,780 | ₩5,861 | -7.42% | 107.2만 |
|---|
| 2026.07.15 | ₩6,478 | ₩6,478 | ₩6,276 | ₩6,357 | -1.86% | 75.6만 |
|---|
| 2026.07.14 | ₩6,411 | ₩6,565 | ₩6,196 | ₩6,478 | +1.05% | 178.2만 |
|---|
| 2026.07.13 | ₩6,357 | ₩6,464 | ₩6,142 | ₩6,357 | 0.00% | 244.8만 |
|---|
| 2026.07.10 | ₩6,746 | ₩6,840 | ₩6,370 | ₩6,370 | -5.57% | 221.1만 |
|---|
| 2026.07.09 | ₩6,665 | ₩6,994 | ₩6,531 | ₩6,880 | +3.22% | 140.7만 |
|---|
| 2026.07.08 | ₩6,572 | ₩6,759 | ₩6,437 | ₩6,652 | +1.22% | 183.2만 |
|---|
| 2026.07.07 | ₩6,625 | ₩6,820 | ₩6,317 | ₩6,665 | +0.61% | 154.5만 |
|---|
| 2026.07.06 | ₩6,558 | ₩6,759 | ₩6,518 | ₩6,612 | +0.82% | 162.9만 |
|---|
| 2026.07.02 | ₩6,692 | ₩6,786 | ₩6,491 | ₩6,585 | -1.60% | 279.5만 |
|---|
| 2026.07.01 | ₩6,960 | ₩7,269 | ₩6,518 | ₩6,639 | -4.62% | 242.8만 |
|---|
| 2026.06.30 | ₩6,867 | ₩7,121 | ₩6,679 | ₩6,974 | +1.56% | 336.8만 |
|---|
| 2026.06.29 | ₩6,719 | ₩6,960 | ₩6,578 | ₩6,840 | +1.80% | 175.4만 |
|---|
| 2026.06.26 | ₩6,706 | ₩6,934 | ₩6,518 | ₩6,759 | +0.80% | 657.7만 |
|---|
| 2026.06.25 | ₩6,759 | ₩6,900 | ₩6,565 | ₩6,746 | -0.20% | 126.1만 |
|---|
| 2026.06.24 | ₩6,572 | ₩7,041 | ₩6,572 | ₩6,746 | +2.65% | 269만 |
|---|
| 2026.06.23 | ₩6,759 | ₩7,054 | ₩6,531 | ₩6,558 | -2.98% | 165.3만 |
|---|
| 2026.06.22 | ₩6,840 | ₩7,041 | ₩6,759 | ₩6,907 | +0.98% | 311.2만 |
|---|
| 2026.06.18 | ₩6,491 | ₩6,919 | ₩6,491 | ₩6,732 | +3.72% | 281.3만 |
|---|
| 2026.06.17 | ₩6,209 | ₩6,625 | ₩6,136 | ₩6,424 | +3.46% | 308.2만 |
|---|
| 2026.06.16 | ₩5,834 | ₩6,444 | ₩5,660 | ₩6,129 | +5.06% | 208.9만 |
|---|
| 2026.06.15 | ₩5,716 | ₩6,062 | ₩5,716 | ₩5,807 | +1.60% | 239.8만 |
|---|
| 2026.06.12 | ₩5,177 | ₩5,673 | ₩5,177 | ₩5,365 | +3.63% | 131.1만 |
|---|
| 2026.06.11 | ₩5,083 | ₩5,363 | ₩4,969 | ₩5,177 | +1.85% | 115.1만 |
|---|
| 2026.06.10 | ₩5,230 | ₩5,391 | ₩5,002 | ₩5,110 | -2.31% | 122.9만 |
|---|
| 2026.06.09 | ₩5,472 | ₩5,539 | ₩4,976 | ₩5,230 | -4.41% | 237.2만 |
|---|
| 2026.06.08 | ₩5,700 | ₩5,861 | ₩5,445 | ₩5,472 | -4.00% | 226.2만 |
|---|
| 2026.06.05 | ₩6,062 | ₩6,208 | ₩5,606 | ₩5,700 | -5.97% | 208.3만 |
|---|
| 2026.06.04 | ₩6,075 | ₩6,310 | ₩5,686 | ₩6,048 | -0.44% | 221.1만 |
|---|
| 2026.06.03 | ₩5,861 | ₩6,196 | ₩5,458 | ₩6,142 | +4.81% | 523.7만 |
|---|
| 2026.06.02 | ₩4,989 | ₩5,727 | ₩4,801 | ₩5,365 | +7.53% | 675.4만 |
|---|
| 2026.06.01 | ₩4,385 | ₩4,868 | ₩4,278 | ₩4,841 | +10.40% | 153.8만 |
|---|
| 2026.05.29 | ₩4,385 | ₩4,640 | ₩4,318 | ₩4,426 | +0.92% | 150.3만 |
|---|
| 2026.05.28 | ₩4,453 | ₩4,479 | ₩4,325 | ₩4,385 | -1.51% | 88.1만 |
|---|
| 2026.05.27 | ₩4,439 | ₩4,526 | ₩4,325 | ₩4,453 | +0.30% | 108.1만 |
|---|
| 2026.05.26 | ₩4,372 | ₩4,479 | ₩4,269 | ₩4,426 | +1.23% | 90만 |
|---|
| 2026.05.22 | ₩4,479 | ₩4,600 | ₩4,345 | ₩4,359 | -2.69% | 81.2만 |
|---|
| 2026.05.21 | ₩4,265 | ₩4,493 | ₩4,211 | ₩4,479 | +5.03% | 86.5만 |
|---|
| 2026.05.20 | ₩4,158 | ₩4,385 | ₩4,124 | ₩4,318 | +3.87% | 89.7만 |
|---|
| 2026.05.19 | ₩4,292 | ₩4,325 | ₩3,795 | ₩4,158 | -3.13% | 201.7만 |
|---|
| 2026.05.18 | ₩4,493 | ₩4,613 | ₩4,318 | ₩4,345 | -3.28% | 148.9만 |
|---|
| 2026.05.15 | ₩4,479 | ₩4,534 | ₩4,318 | ₩4,479 | 0.00% | 89.2만 |
|---|
| 2026.05.14 | ₩4,560 | ₩4,773 | ₩4,506 | ₩4,560 | 0.00% | 107.3만 |
|---|
| 2026.05.13 | ₩4,439 | ₩4,499 | ₩4,251 | ₩4,466 | +0.60% | 144.1만 |
|---|
| 2026.05.12 | ₩4,238 | ₩4,479 | ₩4,198 | ₩4,426 | +4.43% | 134.2만 |
|---|
| 2026.05.11 | ₩4,385 | ₩4,486 | ₩4,225 | ₩4,251 | -3.06% | 132.3만 |
|---|
| 2026.05.08 | ₩4,144 | ₩4,325 | ₩4,131 | ₩4,305 | +3.88% | 71만 |
|---|
| 2026.05.07 | ₩4,198 | ₩4,234 | ₩4,023 | ₩4,144 | -1.28% | 93.4만 |
|---|
| 2026.05.06 | ₩4,466 | ₩4,520 | ₩4,171 | ₩4,211 | -5.71% | 157.1만 |
|---|
| 2026.05.05 | ₩4,479 | ₩4,540 | ₩4,305 | ₩4,412 | -1.50% | 137.5만 |
|---|
| 2026.05.04 | ₩4,439 | ₩4,748 | ₩4,426 | ₩4,426 | -0.30% | 138.4만 |
|---|
| 2026.05.01 | ₩4,318 | ₩4,486 | ₩4,211 | ₩4,426 | +2.48% | 147.5만 |
|---|
| 2026.04.30 | ₩4,198 | ₩4,399 | ₩4,198 | ₩4,292 | +2.24% | 107.9만 |
|---|
| 2026.04.29 | ₩4,158 | ₩4,278 | ₩4,064 | ₩4,184 | +0.65% | 125.4만 |
|---|
| 2026.04.28 | ₩4,406 | ₩4,513 | ₩4,090 | ₩4,117 | -6.54% | 130.2만 |
|---|
| 2026.04.27 | ₩4,104 | ₩4,587 | ₩4,077 | ₩4,439 | +8.17% | 388.1만 |
|---|
| 2026.04.24 | ₩4,171 | ₩4,225 | ₩4,010 | ₩4,158 | -0.32% | 132.2만 |
|---|
| 2026.04.23 | ₩4,453 | ₩4,479 | ₩4,117 | ₩4,171 | -6.33% | 103.5만 |
|---|
| 2026.04.22 | ₩4,412 | ₩4,721 | ₩4,379 | ₩4,466 | +1.22% | 166.5만 |
|---|
| 2026.04.21 | ₩4,493 | ₩4,506 | ₩4,251 | ₩4,399 | -2.09% | 103.4만 |
|---|
| 2026.04.20 | ₩4,627 | ₩4,687 | ₩4,466 | ₩4,520 | -2.32% | 158.8만 |
|---|
| 2026.04.17 | ₩4,841 | ₩4,895 | ₩4,627 | ₩4,640 | -4.16% | 110.9만 |
|---|
| 2026.04.16 | ₩4,801 | ₩4,841 | ₩4,640 | ₩4,748 | -1.12% | 88.4만 |
|---|
| 2026.04.15 | ₩4,774 | ₩4,935 | ₩4,748 | ₩4,815 | +0.84% | 100.8만 |
|---|
| 2026.04.14 | ₩4,868 | ₩5,029 | ₩4,754 | ₩4,761 | -2.20% | 87.4만 |
|---|
| 2026.04.13 | ₩4,855 | ₩5,043 | ₩4,748 | ₩4,841 | -0.28% | 217.2만 |
|---|
| 2026.04.10 | ₩4,922 | ₩5,190 | ₩4,795 | ₩4,882 | -0.82% | 247.2만 |
|---|
| 2026.04.09 | ₩4,721 | ₩4,909 | ₩4,640 | ₩4,895 | +3.69% | 134만 |
|---|
| 2026.04.08 | ₩4,520 | ₩4,808 | ₩4,473 | ₩4,774 | +5.64% | 211.1만 |
|---|
| 2026.04.07 | ₩4,318 | ₩4,426 | ₩4,131 | ₩4,426 | +2.48% | 130.9만 |
|---|
| 2026.04.06 | ₩4,184 | ₩4,493 | ₩4,131 | ₩4,372 | +4.49% | 129.2만 |
|---|
| 2026.04.02 | ₩4,064 | ₩4,292 | ₩4,010 | ₩4,184 | +2.97% | 68.6만 |
|---|
| 2026.04.01 | ₩4,238 | ₩4,432 | ₩4,137 | ₩4,198 | -0.95% | 184.1만 |
|---|
| 2026.03.31 | ₩3,862 | ₩4,151 | ₩3,742 | ₩4,090 | +5.90% | 195.4만 |
|---|
| 2026.03.30 | ₩4,077 | ₩4,090 | ₩3,789 | ₩3,822 | -6.25% | 149만 |
|---|
| 2026.03.27 | ₩4,278 | ₩4,506 | ₩4,010 | ₩4,010 | -6.27% | 220.1만 |
|---|
| 2026.03.26 | ₩4,238 | ₩4,627 | ₩4,211 | ₩4,359 | +2.85% | 555.9만 |
|---|
| 2026.03.25 | ₩3,889 | ₩4,909 | ₩3,862 | ₩4,265 | +9.66% | 1276.2만 |
|---|
| 2026.03.24 | ₩3,326 | ₩3,715 | ₩3,286 | ₩3,608 | +8.47% | 489.1만 |
|---|
| 2026.03.23 | ₩3,366 | ₩3,393 | ₩3,192 | ₩3,219 | -4.38% | 104.3만 |
|---|
| 2026.03.20 | ₩3,299 | ₩3,339 | ₩3,172 | ₩3,339 | +1.22% | 871.1만 |
|---|
| 2026.03.19 | ₩3,125 | ₩3,346 | ₩3,071 | ₩3,313 | +6.01% | 150.8만 |
|---|
| 2026.03.18 | ₩3,420 | ₩3,460 | ₩3,152 | ₩3,192 | -6.67% | 180.4만 |
|---|
| 2026.03.17 | ₩3,306 | ₩3,541 | ₩3,266 | ₩3,433 | +3.85% | 301.3만 |
|---|
| 2026.03.16 | ₩3,474 | ₩3,661 | ₩3,158 | ₩3,339 | -3.86% | 1088.6만 |
|---|
| 2026.03.13 | ₩4,104 | ₩4,158 | ₩3,447 | ₩3,480 | -15.20% | 328.1만 |
|---|
| 2026.03.12 | ₩4,171 | ₩4,191 | ₩3,956 | ₩4,050 | -2.89% | 125.8만 |
|---|
| 2026.03.11 | ₩4,305 | ₩4,345 | ₩4,117 | ₩4,265 | -0.93% | 137.6만 |
|---|
| 2026.03.10 | ₩4,399 | ₩4,481 | ₩4,278 | ₩4,305 | -2.13% | 158.7만 |
|---|
| 2026.03.09 | ₩4,104 | ₩4,412 | ₩4,050 | ₩4,372 | +6.54% | 198.3만 |
|---|
| 2026.03.06 | ₩4,077 | ₩4,238 | ₩4,037 | ₩4,171 | +2.30% | 129.3만 |
|---|
| 2026.03.05 | ₩4,372 | ₩4,426 | ₩4,104 | ₩4,198 | -3.99% | 134.3만 |
|---|
| 2026.03.04 | ₩4,171 | ₩4,587 | ₩4,131 | ₩4,399 | +5.47% | 145.1만 |
|---|
| 2026.03.03 | ₩4,023 | ₩4,238 | ₩3,970 | ₩4,144 | +3.00% | 161.6만 |
|---|
| 2026.03.02 | ₩3,997 | ₩4,345 | ₩3,930 | ₩4,211 | +5.37% | 195.9만 |
|---|
| 2026.02.27 | ₩4,453 | ₩4,493 | ₩4,144 | ₩4,305 | -3.31% | 248.8만 |
|---|
| 2026.02.26 | ₩4,734 | ₩4,808 | ₩4,359 | ₩4,412 | -6.80% | 167.5만 |
|---|
| 2026.02.25 | ₩4,841 | ₩4,875 | ₩4,647 | ₩4,748 | -1.94% | 154.5만 |
|---|
| 2026.02.24 | ₩4,292 | ₩4,922 | ₩4,278 | ₩4,841 | +12.81% | 317.4만 |
|---|
| 2026.02.23 | ₩4,399 | ₩4,546 | ₩4,238 | ₩4,292 | -2.44% | 150.7만 |
|---|
| 2026.02.20 | ₩4,412 | ₩4,560 | ₩4,298 | ₩4,412 | 0.00% | 133.9만 |
|---|
| 2026.02.19 | ₩4,841 | ₩4,868 | ₩4,238 | ₩4,399 | -9.14% | 206.5만 |
|---|
| 2026.02.18 | ₩4,828 | ₩5,056 | ₩4,795 | ₩4,848 | +0.42% | 133.6만 |
|---|
| 2026.02.17 | ₩5,083 | ₩5,083 | ₩4,589 | ₩4,868 | -4.22% | 252.8만 |
|---|
| 2026.02.13 | ₩4,841 | ₩5,485 | ₩4,801 | ₩5,150 | +6.37% | 632.9만 |
|---|
| 2026.02.12 | ₩4,506 | ₩5,023 | ₩4,385 | ₩4,868 | +8.04% | 371.1만 |
|---|
| 2026.02.11 | ₩4,104 | ₩4,714 | ₩3,962 | ₩4,520 | +10.13% | 522.6만 |
|---|
| 2026.02.10 | ₩4,211 | ₩4,298 | ₩4,090 | ₩4,117 | -2.23% | 196.5만 |
|---|
| 2026.02.09 | ₩4,184 | ₩4,245 | ₩4,050 | ₩4,198 | +0.32% | 192.9만 |
|---|
| 2026.02.06 | ₩3,956 | ₩4,345 | ₩3,943 | ₩4,184 | +5.76% | 241.2만 |
|---|
| 2026.02.05 | ₩3,822 | ₩4,057 | ₩3,755 | ₩3,916 | +2.46% | 326.5만 |
|---|
| 2026.02.04 | ₩4,238 | ₩4,265 | ₩3,809 | ₩3,903 | -7.91% | 258.2만 |
|---|
| 2026.02.03 | ₩4,359 | ₩4,499 | ₩4,211 | ₩4,225 | -3.08% | 210.1만 |
|---|
| 2026.02.02 | ₩4,453 | ₩4,526 | ₩4,251 | ₩4,345 | -2.41% | 302.6만 |
|---|
| 2026.01.30 | ₩4,318 | ₩4,526 | ₩4,225 | ₩4,479 | +3.73% | 244.6만 |
|---|
| 2026.01.29 | ₩4,506 | ₩4,681 | ₩4,332 | ₩4,359 | -3.27% | 210.7만 |
|---|
| 2026.01.28 | ₩4,694 | ₩4,781 | ₩4,493 | ₩4,533 | -3.43% | 262.8만 |
|---|
| 2026.01.27 | ₩4,506 | ₩4,815 | ₩4,379 | ₩4,694 | +4.17% | 187.9만 |
|---|
| 2026.01.26 | ₩4,627 | ₩4,694 | ₩4,360 | ₩4,533 | -2.03% | 352.6만 |
|---|
| 2026.01.23 | ₩4,426 | ₩4,895 | ₩4,171 | ₩4,721 | +6.67% | 487.5만 |
|---|
| 2026.01.22 | ₩4,137 | ₩4,406 | ₩4,090 | ₩4,385 | +6.00% | 291.4만 |
|---|
| 2026.01.21 | ₩3,916 | ₩4,064 | ₩3,822 | ₩4,050 | +3.42% | 286.2만 |
|---|
| 2026.01.20 | ₩3,608 | ₩3,950 | ₩3,608 | ₩3,876 | +7.43% | 362.5만 |
|---|
| 2026.01.16 | ₩3,809 | ₩3,930 | ₩3,655 | ₩3,661 | -3.87% | 438.4만 |
|---|
| 2026.01.15 | ₩3,621 | ₩3,822 | ₩3,520 | ₩3,769 | +4.07% | 359.9만 |
|---|
| 2026.01.14 | ₩3,326 | ₩3,916 | ₩3,326 | ₩3,648 | +9.68% | 719.3만 |
|---|
| 2026.01.13 | ₩3,353 | ₩3,453 | ₩3,165 | ₩3,326 | -0.80% | 369.1만 |
|---|
| 2026.01.12 | ₩3,366 | ₩3,514 | ₩3,272 | ₩3,366 | 0.00% | 269.5만 |
|---|
| 2026.01.09 | ₩3,152 | ₩3,621 | ₩3,018 | ₩3,527 | +11.91% | 589.3만 |
|---|
| 2026.01.08 | ₩3,085 | ₩3,246 | ₩2,830 | ₩3,178 | +3.04% | 976.9만 |
|---|
| 2026.01.07 | ₩2,669 | ₩3,199 | ₩2,642 | ₩3,152 | +18.09% | 899.3만 |
|---|
| 2026.01.06 | ₩2,696 | ₩2,702 | ₩2,508 | ₩2,562 | -4.98% | 493.6만 |
|---|
| 2026.01.05 | ₩2,883 | ₩2,897 | ₩2,588 | ₩2,635 | -8.60% | 488.7만 |
|---|
| 2026.01.02 | ₩3,178 | ₩3,259 | ₩2,847 | ₩2,904 | -8.65% | 406.1만 |
|---|
| 2025.12.31 | ₩2,910 | ₩3,192 | ₩2,910 | ₩3,165 | +8.76% | 432.2만 |
|---|
| 2025.12.30 | ₩3,232 | ₩3,232 | ₩2,897 | ₩2,937 | -9.13% | 595.1만 |
|---|
| 2025.12.29 | ₩3,514 | ₩3,554 | ₩3,225 | ₩3,259 | -7.25% | 557.3만 |
|---|
| 2025.12.26 | ₩3,762 | ₩3,762 | ₩3,461 | ₩3,581 | -4.81% | 572.7만 |
|---|
| 2025.12.24 | ₩3,420 | ₩3,782 | ₩3,366 | ₩3,675 | +7.45% | 727.6만 |
|---|
| 2025.12.23 | ₩2,696 | ₩3,339 | ₩2,642 | ₩3,246 | +20.40% | 1391.9만 |
|---|
| 2025.12.22 | ₩2,441 | ₩2,937 | ₩2,414 | ₩2,749 | +12.64% | 1096.7만 |
|---|
| 2025.12.19 | ₩2,602 | ₩2,647 | ₩2,374 | ₩2,374 | -8.76% | 1097.5만 |
|---|
| 2025.12.18 | ₩2,803 | ₩2,964 | ₩2,468 | ₩2,481 | -11.48% | 725.6만 |
|---|
| 2025.12.17 | ₩2,749 | ₩3,018 | ₩2,468 | ₩2,696 | -1.95% | 1593.7만 |
|---|
| 2025.12.16 | ₩2,213 | ₩2,850 | ₩2,179 | ₩2,709 | +22.42% | 2324.1만 |
|---|
| 2025.12.15 | ₩2,401 | ₩2,401 | ₩2,039 | ₩2,186 | -8.94% | 1373.9만 |
|---|
| 2025.12.12 | ₩1,958 | ₩2,481 | ₩1,945 | ₩2,414 | +23.29% | 3529만 |
|---|
| 2025.12.11 | ₩1,643 | ₩2,159 | ₩1,435 | ₩1,878 | +14.29% | 1.3억 |
|---|
| 2025.12.10 | ₩13,291 | ₩14,974 | ₩13,224 | ₩14,672 | +10.39% | 328만 |
|---|
| 2025.12.09 | ₩13,639 | ₩14,149 | ₩13,089 | ₩13,210 | -3.15% | 206.1만 |
|---|
| 2025.12.08 | ₩14,082 | ₩14,129 | ₩13,257 | ₩13,639 | -3.14% | 261.4만 |
|---|
| 2025.12.05 | ₩13,063 | ₩14,551 | ₩12,942 | ₩13,975 | +6.98% | 242.1만 |
|---|
| 2025.12.04 | ₩12,741 | ₩13,210 | ₩12,446 | ₩13,009 | +2.11% | 236.4만 |
|---|
| 2025.12.03 | ₩12,097 | ₩12,969 | ₩11,949 | ₩12,701 | +4.99% | 158.2만 |
|---|
| 2025.12.02 | ₩12,285 | ₩12,477 | ₩11,856 | ₩11,923 | -2.95% | 120.9만 |
|---|
| 2025.12.01 | ₩12,835 | ₩12,982 | ₩11,964 | ₩12,298 | -4.18% | 228.9만 |
|---|
| 2025.11.28 | ₩13,036 | ₩13,103 | ₩12,694 | ₩13,036 | 0.00% | 73.4만 |
|---|
| 2025.11.26 | ₩13,076 | ₩13,076 | ₩12,540 | ₩12,821 | -1.95% | 122.4만 |
|---|
| 2025.11.25 | ₩13,063 | ₩13,163 | ₩12,526 | ₩12,781 | -2.16% | 168만 |
|---|
| 2025.11.24 | ₩13,183 | ₩13,450 | ₩12,754 | ₩13,103 | -0.61% | 141.4만 |
|---|
| 2025.11.21 | ₩12,674 | ₩13,317 | ₩12,499 | ₩13,183 | +4.02% | 134.2만 |
|---|
| 2025.11.20 | ₩13,908 | ₩14,256 | ₩12,888 | ₩12,942 | -6.94% | 105.3만 |
|---|
| 2025.11.19 | ₩13,612 | ₩14,270 | ₩13,411 | ₩13,626 | +0.10% | 207.5만 |
|---|
| 2025.11.18 | ₩13,586 | ₩13,773 | ₩13,130 | ₩13,626 | +0.30% | 91.5만 |
|---|
| 2025.11.17 | ₩13,116 | ₩13,854 | ₩12,908 | ₩13,706 | +4.50% | 197.6만 |
|---|
| 2025.11.14 | ₩13,183 | ₩13,653 | ₩12,781 | ₩13,237 | +0.41% | 131만 |
|---|
| 2025.11.13 | ₩13,411 | ₩13,680 | ₩13,022 | ₩13,331 | -0.60% | 109만 |
|---|
| 2025.11.12 | ₩13,438 | ₩14,243 | ₩13,304 | ₩13,411 | -0.20% | 180.5만 |
|---|
| 2025.11.11 | ₩13,351 | ₩13,720 | ₩13,116 | ₩13,465 | +0.85% | 191.9만 |
|---|
| 2025.11.10 | ₩14,685 | ₩15,365 | ₩12,969 | ₩13,351 | -9.09% | 223.8만 |
|---|
| 2025.11.07 | ₩12,674 | ₩14,672 | ₩12,352 | ₩14,431 | +13.86% | 205만 |
|---|
| 2025.11.06 | ₩12,271 | ₩13,123 | ₩12,191 | ₩12,875 | +4.92% | 151.6만 |
|---|
| 2025.11.05 | ₩12,070 | ₩12,566 | ₩11,453 | ₩12,540 | +3.89% | 164.9만 |
|---|
| 2025.11.04 | ₩12,017 | ₩12,070 | ₩11,829 | ₩11,936 | -0.67% | 109.5만 |
|---|
| 2025.11.03 | ₩12,459 | ₩12,709 | ₩12,030 | ₩12,204 | -2.05% | 127.7만 |
|---|
| 2025.10.31 | ₩13,089 | ₩13,452 | ₩12,499 | ₩12,499 | -4.51% | 112.4만 |
|---|
| 2025.10.30 | ₩12,660 | ₩13,411 | ₩12,633 | ₩13,170 | +4.03% | 122.4만 |
|---|
| 2025.10.29 | ₩13,076 | ₩13,130 | ₩12,419 | ₩12,781 | -2.26% | 99만 |
|---|
| 2025.10.28 | ₩12,620 | ₩12,861 | ₩12,338 | ₩12,727 | +0.85% | 108.8만 |
|---|
| 2025.10.27 | ₩12,338 | ₩12,714 | ₩12,070 | ₩12,674 | +2.72% | 98.8만 |
|---|
| 2025.10.24 | ₩12,352 | ₩12,607 | ₩12,137 | ₩12,325 | -0.22% | 86.8만 |
|---|
| 2025.10.23 | ₩13,130 | ₩13,182 | ₩11,671 | ₩12,097 | -7.87% | 233.5만 |
|---|
| 2025.10.22 | ₩12,218 | ₩13,465 | ₩12,003 | ₩13,183 | +7.90% | 398.7만 |
|---|
| 2025.10.21 | ₩12,043 | ₩12,177 | ₩11,547 | ₩11,882 | -1.34% | 214만 |
|---|
| 2025.10.20 | ₩11,829 | ₩12,104 | ₩11,413 | ₩12,084 | +2.15% | 148.2만 |
|---|
| 2025.10.17 | ₩11,775 | ₩12,026 | ₩11,447 | ₩11,654 | -1.03% | 72.8만 |
|---|
| 2025.10.16 | ₩12,191 | ₩12,365 | ₩11,748 | ₩11,896 | -2.42% | 151.4만 |
|---|
| 2025.10.15 | ₩11,400 | ₩12,124 | ₩11,355 | ₩12,070 | +5.88% | 135.7만 |
|---|
| 2025.10.14 | ₩10,532 | ₩11,601 | ₩10,461 | ₩11,292 | +7.22% | 121.1만 |
|---|
| 2025.10.13 | ₩11,292 | ₩11,292 | ₩10,783 | ₩10,823 | -4.16% | 186만 |
|---|
| 2025.10.10 | ₩11,802 | ₩11,963 | ₩11,037 | ₩11,091 | -6.02% | 144.3만 |
|---|