시장 데이터를 불러오는 중
전체 종목
리졸브 AI 과거 주가
Rezolve AI PLC - Ordinary Shares · RZLV · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rezolve AI PLC - Ordinary Shares · RZLV · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,600 | ₩2,600 | ₩2,519 | ₩2,559 | -1.55% | 701.4만 |
| 2026.10.08 | ₩2,760 | ₩2,760 | ₩2,492 | ₩2,546 | -7.77% | 2488만 |
| 2026.10.07 | ₩2,814 | ₩2,854 | ₩2,774 | ₩2,787 | -0.95% | 1164.8만 |
| 2026.10.06 | ₩3,149 | ₩3,149 | ₩2,854 | ₩2,881 | -8.51% | 1986.4만 |
| 2026.10.05 | ₩2,988 | ₩3,042 | ₩2,901 | ₩2,988 | 0.00% | 1669.8만 |
| 2026.10.02 | ₩2,908 | ₩2,921 | ₩2,747 | ₩2,760 | -5.07% | 1021만 |
| 2026.10.01 | ₩2,921 | ₩2,948 | ₩2,854 | ₩2,854 | -2.29% | 631만 |
| 2026.09.30 | ₩2,868 | ₩2,975 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,841 |
| ₩2,908 |
| +1.40% |
| 985.8만 |
| 2026.09.29 | ₩2,881 | ₩2,888 | ₩2,827 | ₩2,841 | -1.40% | 799.8만 |
|---|
| 2026.09.28 | ₩2,888 | ₩2,921 | ₩2,841 | ₩2,841 | -1.62% | 873.7만 |
|---|
| 2026.09.25 | ₩2,988 | ₩3,008 | ₩2,908 | ₩2,921 | -2.24% | 1056만 |
|---|
| 2026.09.24 | ₩3,055 | ₩3,055 | ₩2,961 | ₩2,988 | -2.19% | 795.7만 |
|---|
| 2026.09.23 | ₩3,196 | ₩3,203 | ₩3,042 | ₩3,055 | -4.40% | 1033.7만 |
|---|
| 2026.09.22 | ₩3,082 | ₩3,149 | ₩3,055 | ₩3,136 | +1.74% | 812.3만 |
|---|
| 2026.09.21 | ₩3,082 | ₩3,122 | ₩3,055 | ₩3,082 | 0.00% | 1057.6만 |
|---|
| 2026.09.18 | ₩3,042 | ₩3,082 | ₩3,015 | ₩3,042 | 0.00% | 862.4만 |
|---|
| 2026.09.17 | ₩3,015 | ₩3,069 | ₩3,015 | ₩3,042 | +0.89% | 636.5만 |
|---|
| 2026.09.16 | ₩3,069 | ₩3,082 | ₩2,961 | ₩2,975 | -3.06% | 859만 |
|---|
| 2026.09.15 | ₩3,069 | ₩3,069 | ₩2,988 | ₩3,055 | -0.44% | 776.6만 |
|---|
| 2026.09.14 | ₩3,015 | ₩3,082 | ₩2,975 | ₩3,069 | +1.78% | 843.4만 |
|---|
| 2026.09.11 | ₩3,095 | ₩3,136 | ₩3,069 | ₩3,069 | -0.87% | 896.8만 |
|---|
| 2026.09.10 | ₩3,028 | ₩3,176 | ₩3,015 | ₩3,082 | +1.77% | 1200.9만 |
|---|
| 2026.09.09 | ₩3,082 | ₩3,109 | ₩3,028 | ₩3,082 | 0.00% | 946.7만 |
|---|
| 2026.09.08 | ₩3,028 | ₩3,176 | ₩3,002 | ₩3,095 | +2.21% | 2066.4만 |
|---|
| 2026.09.04 | ₩2,948 | ₩3,002 | ₩2,935 | ₩2,961 | +0.45% | 1726.5만 |
|---|
| 2026.09.03 | ₩3,136 | ₩3,136 | ₩2,881 | ₩2,948 | -5.98% | 3608.5만 |
|---|
| 2026.09.02 | ₩3,189 | ₩3,216 | ₩3,109 | ₩3,122 | -2.10% | 1492.3만 |
|---|
| 2026.09.01 | ₩3,377 | ₩3,440 | ₩3,082 | ₩3,203 | -5.16% | 6544.3만 |
|---|
| 2026.08.31 | ₩4,060 | ₩4,060 | ₩3,752 | ₩3,873 | -4.62% | 3381.2만 |
|---|
| 2026.08.28 | ₩4,054 | ₩4,087 | ₩3,926 | ₩3,980 | -1.82% | 2115.7만 |
|---|
| 2026.08.27 | ₩3,953 | ₩4,007 | ₩3,819 | ₩3,940 | -0.34% | 2173.5만 |
|---|
| 2026.08.26 | ₩3,859 | ₩4,074 | ₩3,792 | ₩3,899 | +1.04% | 3149.6만 |
|---|
| 2026.08.25 | ₩3,698 | ₩4,141 | ₩3,504 | ₩3,966 | +7.25% | 9837.9만 |
|---|
| 2026.08.24 | ₩3,283 | ₩3,310 | ₩3,229 | ₩3,256 | -0.82% | 706.5만 |
|---|
| 2026.08.21 | ₩3,350 | ₩3,390 | ₩3,283 | ₩3,296 | -1.60% | 770.6만 |
|---|
| 2026.08.20 | ₩3,350 | ₩3,404 | ₩3,256 | ₩3,310 | -1.20% | 594.5만 |
|---|
| 2026.08.19 | ₩3,303 | ₩3,377 | ₩3,229 | ₩3,350 | +1.42% | 533.3만 |
|---|
| 2026.08.18 | ₩3,363 | ₩3,444 | ₩3,270 | ₩3,283 | -2.39% | 1265만 |
|---|
| 2026.08.17 | ₩3,538 | ₩3,571 | ₩3,457 | ₩3,497 | -1.14% | 727.2만 |
|---|
| 2026.08.14 | ₩3,538 | ₩3,625 | ₩3,511 | ₩3,578 | +1.14% | 800.2만 |
|---|
| 2026.08.13 | ₩3,591 | ₩3,631 | ₩3,484 | ₩3,551 | -1.12% | 1343.6만 |
|---|
| 2026.08.12 | ₩3,765 | ₩3,806 | ₩3,591 | ₩3,591 | -4.63% | 589.6만 |
|---|
| 2026.08.11 | ₩3,685 | ₩3,792 | ₩3,618 | ₩3,725 | +1.09% | 1151.7만 |
|---|
| 2026.08.10 | ₩3,631 | ₩3,765 | ₩3,631 | ₩3,685 | +1.48% | 739.9만 |
|---|
| 2026.08.07 | ₩3,591 | ₩3,685 | ₩3,497 | ₩3,658 | +1.87% | 809만 |
|---|
| 2026.08.06 | ₩3,551 | ₩3,631 | ₩3,457 | ₩3,538 | -0.38% | 702만 |
|---|
| 2026.08.05 | ₩3,491 | ₩3,712 | ₩3,390 | ₩3,631 | +4.03% | 1637.9만 |
|---|
| 2026.08.04 | ₩3,471 | ₩3,631 | ₩3,471 | ₩3,538 | +1.93% | 890.2만 |
|---|
| 2026.08.03 | ₩3,270 | ₩3,471 | ₩3,256 | ₩3,444 | +5.33% | 634.4만 |
|---|
| 2026.07.31 | ₩3,236 | ₩3,296 | ₩3,109 | ₩3,256 | +0.62% | 740.3만 |
|---|
| 2026.07.30 | ₩3,082 | ₩3,189 | ₩3,055 | ₩3,189 | +3.48% | 735.1만 |
|---|
| 2026.07.29 | ₩3,069 | ₩3,136 | ₩3,002 | ₩3,002 | -2.18% | 641만 |
|---|
| 2026.07.28 | ₩3,028 | ₩3,109 | ₩2,948 | ₩3,095 | +2.21% | 931.3만 |
|---|
| 2026.07.27 | ₩3,136 | ₩3,203 | ₩3,015 | ₩3,082 | -1.71% | 1004.9만 |
|---|
| 2026.07.24 | ₩3,095 | ₩3,109 | ₩3,002 | ₩3,002 | -3.03% | 764.8만 |
|---|
| 2026.07.23 | ₩3,055 | ₩3,136 | ₩3,028 | ₩3,082 | +0.88% | 652.3만 |
|---|
| 2026.07.22 | ₩3,189 | ₩3,243 | ₩3,095 | ₩3,095 | -2.94% | 803.4만 |
|---|
| 2026.07.21 | ₩3,109 | ₩3,256 | ₩3,109 | ₩3,203 | +3.02% | 771.8만 |
|---|
| 2026.07.20 | ₩3,176 | ₩3,176 | ₩3,028 | ₩3,069 | -3.38% | 676.6만 |
|---|
| 2026.07.17 | ₩3,082 | ₩3,189 | ₩3,015 | ₩3,095 | +0.43% | 984.3만 |
|---|
| 2026.07.16 | ₩3,216 | ₩3,216 | ₩3,095 | ₩3,176 | -1.25% | 1041.1만 |
|---|
| 2026.07.15 | ₩3,377 | ₩3,404 | ₩3,189 | ₩3,229 | -4.37% | 1243.3만 |
|---|
| 2026.07.14 | ₩3,350 | ₩3,397 | ₩3,203 | ₩3,363 | +0.40% | 1938.8만 |
|---|
| 2026.07.13 | ₩3,430 | ₩3,457 | ₩3,323 | ₩3,337 | -2.73% | 864.2만 |
|---|
| 2026.07.10 | ₩3,585 | ₩3,585 | ₩3,417 | ₩3,484 | -2.80% | 636.6만 |
|---|
| 2026.07.09 | ₩3,484 | ₩3,538 | ₩3,404 | ₩3,511 | +0.77% | 895.3만 |
|---|
| 2026.07.08 | ₩3,631 | ₩3,631 | ₩3,444 | ₩3,538 | -2.58% | 1043.7만 |
|---|
| 2026.07.07 | ₩3,685 | ₩3,859 | ₩3,609 | ₩3,712 | +0.73% | 1022.3만 |
|---|
| 2026.07.06 | ₩3,779 | ₩3,940 | ₩3,564 | ₩3,712 | -1.77% | 1170.5만 |
|---|
| 2026.07.02 | ₩4,107 | ₩4,141 | ₩3,685 | ₩3,806 | -7.34% | 2027.5만 |
|---|
| 2026.07.01 | ₩4,154 | ₩4,422 | ₩4,047 | ₩4,127 | -0.65% | 2946.7만 |
|---|
| 2026.06.30 | ₩3,558 | ₩4,489 | ₩3,524 | ₩4,221 | +18.64% | 5202.8만 |
|---|
| 2026.06.29 | ₩3,457 | ₩3,605 | ₩3,363 | ₩3,484 | +0.78% | 1357만 |
|---|
| 2026.06.26 | ₩3,337 | ₩3,404 | ₩3,183 | ₩3,229 | -3.21% | 3737.7만 |
|---|
| 2026.06.25 | ₩3,511 | ₩3,564 | ₩3,363 | ₩3,377 | -3.82% | 972.2만 |
|---|
| 2026.06.24 | ₩3,444 | ₩3,591 | ₩3,417 | ₩3,511 | +1.95% | 1018만 |
|---|
| 2026.06.23 | ₩3,444 | ₩3,631 | ₩3,424 | ₩3,457 | +0.39% | 874.4만 |
|---|
| 2026.06.22 | ₩3,564 | ₩3,672 | ₩3,511 | ₩3,578 | +0.38% | 1164.4만 |
|---|
| 2026.06.18 | ₩3,618 | ₩3,652 | ₩3,457 | ₩3,645 | +0.74% | 1147.9만 |
|---|
| 2026.06.17 | ₩3,497 | ₩3,598 | ₩3,471 | ₩3,538 | +1.15% | 1068만 |
|---|
| 2026.06.16 | ₩3,618 | ₩3,752 | ₩3,457 | ₩3,511 | -2.96% | 1009.2만 |
|---|
| 2026.06.15 | ₩3,685 | ₩3,779 | ₩3,591 | ₩3,725 | +1.09% | 1556.8만 |
|---|
| 2026.06.12 | ₩3,685 | ₩4,007 | ₩3,558 | ₩3,591 | -2.55% | 4170.2만 |
|---|
| 2026.06.11 | ₩3,209 | ₩3,430 | ₩3,196 | ₩3,390 | +5.64% | 847.7만 |
|---|
| 2026.06.10 | ₩3,122 | ₩3,350 | ₩3,109 | ₩3,203 | +2.58% | 1034.2만 |
|---|
| 2026.06.09 | ₩3,136 | ₩3,229 | ₩2,988 | ₩3,122 | -0.43% | 1130.7만 |
|---|
| 2026.06.08 | ₩3,189 | ₩3,243 | ₩3,042 | ₩3,136 | -1.68% | 1103.8만 |
|---|
| 2026.06.05 | ₩3,310 | ₩3,310 | ₩3,028 | ₩3,082 | -6.88% | 2364.2만 |
|---|
| 2026.06.04 | ₩3,471 | ₩3,484 | ₩3,310 | ₩3,363 | -3.09% | 1399.1만 |
|---|
| 2026.06.03 | ₩3,698 | ₩3,712 | ₩3,430 | ₩3,437 | -7.07% | 1766.4만 |
|---|
| 2026.06.02 | ₩3,819 | ₩3,980 | ₩3,732 | ₩3,819 | 0.00% | 1504.3만 |
|---|
| 2026.06.01 | ₩3,779 | ₩4,147 | ₩3,725 | ₩3,913 | +3.55% | 1973.8만 |
|---|
| 2026.05.29 | ₩3,752 | ₩4,154 | ₩3,692 | ₩3,993 | +6.43% | 2833.1만 |
|---|
| 2026.05.28 | ₩3,417 | ₩3,792 | ₩3,390 | ₩3,725 | +9.02% | 1791.9만 |
|---|
| 2026.05.27 | ₩3,417 | ₩3,444 | ₩3,337 | ₩3,417 | 0.00% | 1237.7만 |
|---|
| 2026.05.26 | ₩3,464 | ₩3,511 | ₩3,363 | ₩3,484 | +0.58% | 1318.9만 |
|---|
| 2026.05.22 | ₩3,484 | ₩3,605 | ₩3,457 | ₩3,524 | +1.15% | 909.6만 |
|---|
| 2026.05.21 | ₩3,283 | ₩3,511 | ₩3,256 | ₩3,511 | +6.94% | 995.8만 |
|---|
| 2026.05.20 | ₩3,243 | ₩3,343 | ₩3,203 | ₩3,323 | +2.48% | 937.3만 |
|---|
| 2026.05.19 | ₩3,337 | ₩3,363 | ₩3,243 | ₩3,256 | -2.41% | 1111.6만 |
|---|
| 2026.05.18 | ₩3,384 | ₩3,390 | ₩3,256 | ₩3,337 | -1.39% | 1266.8만 |
|---|
| 2026.05.15 | ₩3,390 | ₩3,491 | ₩3,323 | ₩3,417 | +0.79% | 1402.2만 |
|---|
| 2026.05.14 | ₩3,484 | ₩3,524 | ₩3,377 | ₩3,511 | +0.77% | 1488.3만 |
|---|
| 2026.05.13 | ₩3,752 | ₩3,779 | ₩3,497 | ₩3,511 | -6.43% | 1406.2만 |
|---|
| 2026.05.12 | ₩3,631 | ₩3,899 | ₩3,551 | ₩3,765 | +3.69% | 3422.6만 |
|---|
| 2026.05.11 | ₩3,243 | ₩3,672 | ₩3,229 | ₩3,645 | +12.40% | 2769.3만 |
|---|
| 2026.05.08 | ₩3,203 | ₩3,243 | ₩3,095 | ₩3,216 | +0.42% | 1609.1만 |
|---|
| 2026.05.07 | ₩3,189 | ₩3,390 | ₩3,149 | ₩3,203 | +0.42% | 1570.6만 |
|---|
| 2026.05.06 | ₩3,270 | ₩3,283 | ₩3,095 | ₩3,176 | -2.87% | 1964.1만 |
|---|
| 2026.05.05 | ₩3,497 | ₩3,511 | ₩3,270 | ₩3,270 | -6.51% | 1653만 |
|---|
| 2026.05.04 | ₩3,551 | ₩3,698 | ₩3,444 | ₩3,484 | -1.89% | 1143.2만 |
|---|
| 2026.05.01 | ₩3,471 | ₩3,591 | ₩3,377 | ₩3,578 | +3.09% | 1278.5만 |
|---|
| 2026.04.30 | ₩3,471 | ₩3,511 | ₩3,350 | ₩3,444 | -0.77% | 1542.3만 |
|---|
| 2026.04.29 | ₩3,363 | ₩3,363 | ₩3,216 | ₩3,296 | -1.99% | 881.1만 |
|---|
| 2026.04.28 | ₩3,417 | ₩3,430 | ₩3,323 | ₩3,377 | -1.18% | 658.2만 |
|---|
| 2026.04.27 | ₩3,430 | ₩3,477 | ₩3,350 | ₩3,457 | +0.78% | 979.8만 |
|---|
| 2026.04.24 | ₩3,564 | ₩3,564 | ₩3,417 | ₩3,511 | -1.50% | 939.7만 |
|---|
| 2026.04.23 | ₩3,645 | ₩3,645 | ₩3,390 | ₩3,484 | -4.41% | 1591.8만 |
|---|
| 2026.04.22 | ₩3,551 | ₩3,873 | ₩3,544 | ₩3,752 | +5.66% | 1930.3만 |
|---|
| 2026.04.21 | ₩3,712 | ₩3,765 | ₩3,511 | ₩3,524 | -5.05% | 1150.7만 |
|---|
| 2026.04.20 | ₩3,605 | ₩3,725 | ₩3,524 | ₩3,698 | +2.60% | 1072.1만 |
|---|
| 2026.04.17 | ₩3,739 | ₩3,752 | ₩3,591 | ₩3,618 | -3.23% | 1273.2만 |
|---|
| 2026.04.16 | ₩3,792 | ₩3,819 | ₩3,551 | ₩3,645 | -3.89% | 1567.4만 |
|---|
| 2026.04.15 | ₩3,524 | ₩3,806 | ₩3,524 | ₩3,739 | +6.08% | 1873.1만 |
|---|
| 2026.04.14 | ₩3,551 | ₩3,591 | ₩3,417 | ₩3,471 | -2.26% | 1653.9만 |
|---|
| 2026.04.13 | ₩3,176 | ₩3,424 | ₩3,136 | ₩3,404 | +7.17% | 2202.7만 |
|---|
| 2026.04.10 | ₩3,404 | ₩3,444 | ₩3,189 | ₩3,189 | -6.30% | 1542.1만 |
|---|
| 2026.04.09 | ₩3,685 | ₩3,712 | ₩3,404 | ₩3,404 | -7.64% | 1807.6만 |
|---|
| 2026.04.08 | ₩4,127 | ₩4,141 | ₩3,685 | ₩3,779 | -8.44% | 1985.9만 |
|---|
| 2026.04.07 | ₩3,832 | ₩3,859 | ₩3,564 | ₩3,859 | +0.70% | 2466.3만 |
|---|
| 2026.04.06 | ₩4,221 | ₩4,402 | ₩3,953 | ₩3,966 | -6.03% | 1975.4만 |
|---|
| 2026.04.02 | ₩4,020 | ₩4,315 | ₩4,007 | ₩4,167 | +3.67% | 2578.8만 |
|---|
| 2026.04.01 | ₩3,437 | ₩4,234 | ₩3,430 | ₩4,194 | +22.03% | 5854.1만 |
|---|
| 2026.03.31 | ₩3,404 | ₩3,819 | ₩3,162 | ₩3,430 | +0.79% | 3379.7만 |
|---|
| 2026.03.30 | ₩3,832 | ₩3,873 | ₩3,229 | ₩3,377 | -11.89% | 6887만 |
|---|
| 2026.03.27 | ₩3,095 | ₩3,263 | ₩3,046 | ₩3,203 | +3.46% | 1405.6만 |
|---|
| 2026.03.26 | ₩3,256 | ₩3,270 | ₩3,136 | ₩3,149 | -3.29% | 1051.6만 |
|---|
| 2026.03.25 | ₩3,484 | ₩3,578 | ₩3,296 | ₩3,310 | -5.00% | 1276.6만 |
|---|
| 2026.03.24 | ₩3,591 | ₩3,618 | ₩3,390 | ₩3,444 | -4.10% | 1239.8만 |
|---|
| 2026.03.23 | ₩3,444 | ₩3,712 | ₩3,444 | ₩3,645 | +5.84% | 1191.4만 |
|---|
| 2026.03.20 | ₩3,457 | ₩3,471 | ₩3,296 | ₩3,390 | -1.94% | 1714.5만 |
|---|
| 2026.03.19 | ₩3,444 | ₩3,507 | ₩3,256 | ₩3,444 | 0.00% | 1435.1만 |
|---|
| 2026.03.18 | ₩3,739 | ₩3,765 | ₩3,551 | ₩3,551 | -5.02% | 957.4만 |
|---|
| 2026.03.17 | ₩3,698 | ₩3,819 | ₩3,658 | ₩3,792 | +2.54% | 814.3만 |
|---|
| 2026.03.16 | ₩3,698 | ₩3,826 | ₩3,631 | ₩3,725 | +0.72% | 1156.1만 |
|---|
| 2026.03.13 | ₩3,739 | ₩3,886 | ₩3,591 | ₩3,605 | -3.58% | 1153만 |
|---|
| 2026.03.12 | ₩3,698 | ₩3,779 | ₩3,551 | ₩3,658 | -1.09% | 1298만 |
|---|
| 2026.03.11 | ₩3,806 | ₩3,980 | ₩3,765 | ₩3,779 | -0.70% | 1041.4만 |
|---|
| 2026.03.10 | ₩3,645 | ₩3,926 | ₩3,618 | ₩3,832 | +5.15% | 1224.3만 |
|---|
| 2026.03.09 | ₩3,605 | ₩3,658 | ₩3,497 | ₩3,605 | 0.00% | 729.5만 |
|---|
| 2026.03.06 | ₩3,598 | ₩3,806 | ₩3,564 | ₩3,658 | +1.68% | 1527.9만 |
|---|
| 2026.03.05 | ₩3,591 | ₩3,752 | ₩3,457 | ₩3,645 | +1.49% | 1283.7만 |
|---|
| 2026.03.04 | ₩3,457 | ₩3,708 | ₩3,444 | ₩3,672 | +6.20% | 1250.9만 |
|---|
| 2026.03.03 | ₩3,203 | ₩3,417 | ₩3,176 | ₩3,350 | +4.60% | 1290.9만 |
|---|
| 2026.03.02 | ₩2,975 | ₩3,377 | ₩2,935 | ₩3,323 | +11.71% | 1857.6만 |
|---|
| 2026.02.27 | ₩3,089 | ₩3,162 | ₩3,055 | ₩3,122 | +1.08% | 720.5만 |
|---|
| 2026.02.26 | ₩3,136 | ₩3,243 | ₩3,002 | ₩3,216 | +2.56% | 1045.5만 |
|---|
| 2026.02.25 | ₩3,216 | ₩3,243 | ₩3,122 | ₩3,149 | -2.08% | 1226.7만 |
|---|
| 2026.02.24 | ₩2,854 | ₩3,203 | ₩2,854 | ₩3,176 | +11.27% | 1252.5만 |
|---|
| 2026.02.23 | ₩2,801 | ₩2,961 | ₩2,747 | ₩2,894 | +3.35% | 1210.4만 |
|---|
| 2026.02.20 | ₩2,908 | ₩2,982 | ₩2,801 | ₩2,881 | -0.92% | 1647.3만 |
|---|
| 2026.02.19 | ₩2,961 | ₩3,002 | ₩2,827 | ₩2,988 | +0.90% | 2120.8만 |
|---|
| 2026.02.18 | ₩2,955 | ₩3,122 | ₩2,894 | ₩3,055 | +3.40% | 1768.9만 |
|---|
| 2026.02.17 | ₩3,082 | ₩3,082 | ₩2,881 | ₩2,988 | -3.04% | 1743.5만 |
|---|
| 2026.02.13 | ₩3,149 | ₩3,256 | ₩3,028 | ₩3,042 | -3.40% | 2012.5만 |
|---|
| 2026.02.12 | ₩3,243 | ₩3,283 | ₩2,995 | ₩3,002 | -7.44% | 2822.4만 |
|---|
| 2026.02.11 | ₩3,578 | ₩3,591 | ₩3,203 | ₩3,216 | -10.11% | 1758.8만 |
|---|
| 2026.02.10 | ₩3,913 | ₩3,913 | ₩3,430 | ₩3,471 | -11.30% | 2273.4만 |
|---|
| 2026.02.09 | ₩3,564 | ₩3,725 | ₩3,457 | ₩3,618 | +1.50% | 1472.3만 |
|---|
| 2026.02.06 | ₩3,142 | ₩3,685 | ₩3,122 | ₩3,658 | +16.42% | 2685만 |
|---|
| 2026.02.05 | ₩3,095 | ₩3,256 | ₩2,961 | ₩3,015 | -2.60% | 2328.6만 |
|---|
| 2026.02.04 | ₩3,471 | ₩3,477 | ₩3,095 | ₩3,162 | -8.88% | 2709.8만 |
|---|
| 2026.02.03 | ₩3,698 | ₩3,719 | ₩3,363 | ₩3,484 | -5.80% | 2652.2만 |
|---|
| 2026.02.02 | ₩3,424 | ₩3,692 | ₩3,350 | ₩3,591 | +4.89% | 2223.8만 |
|---|
| 2026.01.30 | ₩3,739 | ₩3,873 | ₩3,444 | ₩3,457 | -7.53% | 2910.4만 |
|---|
| 2026.01.29 | ₩4,060 | ₩4,074 | ₩3,739 | ₩3,819 | -5.94% | 2351만 |
|---|
| 2026.01.28 | ₩4,114 | ₩4,194 | ₩3,926 | ₩4,154 | +0.98% | 2066.6만 |
|---|
| 2026.01.27 | ₩3,853 | ₩4,275 | ₩3,685 | ₩4,074 | +5.74% | 3168.7만 |
|---|
| 2026.01.26 | ₩4,194 | ₩4,214 | ₩3,771 | ₩3,806 | -9.27% | 3691.4만 |
|---|
| 2026.01.23 | ₩4,556 | ₩4,576 | ₩4,167 | ₩4,208 | -7.65% | 4427.1만 |
|---|
| 2026.01.22 | ₩4,945 | ₩5,132 | ₩4,596 | ₩4,623 | -6.50% | 3211.3만 |
|---|
| 2026.01.21 | ₩5,132 | ₩5,146 | ₩4,489 | ₩4,824 | -6.01% | 5804만 |
|---|
| 2026.01.20 | ₩5,723 | ₩6,539 | ₩4,757 | ₩4,757 | -16.88% | 8732.7만 |
|---|
| 2026.01.16 | ₩6,392 | ₩6,660 | ₩6,003 | ₩6,177 | -3.35% | 2857.7만 |
|---|
| 2026.01.15 | ₩5,494 | ₩6,445 | ₩5,467 | ₩6,204 | +12.93% | 4578.4만 |
|---|
| 2026.01.14 | ₩4,811 | ₩5,467 | ₩4,623 | ₩5,440 | +13.09% | 3133.1만 |
|---|
| 2026.01.13 | ₩5,635 | ₩5,650 | ₩4,824 | ₩4,878 | -13.44% | 4721.2만 |
|---|
| 2026.01.12 | ₩5,092 | ₩5,534 | ₩4,904 | ₩5,373 | +5.53% | 3246.3만 |
|---|
| 2026.01.09 | ₩5,226 | ₩5,347 | ₩4,784 | ₩4,931 | -5.64% | 2434.5만 |
|---|
| 2026.01.08 | ₩4,382 | ₩5,119 | ₩4,288 | ₩4,971 | +13.46% | 2918.1만 |
|---|
| 2026.01.07 | ₩4,114 | ₩4,670 | ₩4,100 | ₩4,355 | +5.86% | 2516만 |
|---|
| 2026.01.06 | ₩4,328 | ₩4,368 | ₩3,913 | ₩4,060 | -6.19% | 1951만 |
|---|
| 2026.01.05 | ₩3,993 | ₩4,422 | ₩3,899 | ₩4,275 | +7.05% | 2535.1만 |
|---|
| 2026.01.02 | ₩3,591 | ₩3,886 | ₩3,471 | ₩3,846 | +7.09% | 1900.1만 |
|---|
| 2025.12.31 | ₩3,424 | ₩3,511 | ₩3,323 | ₩3,444 | +0.59% | 1126만 |
|---|
| 2025.12.30 | ₩3,645 | ₩3,645 | ₩3,417 | ₩3,457 | -5.15% | 1284.3만 |
|---|
| 2025.12.29 | ₩3,685 | ₩4,154 | ₩3,551 | ₩3,578 | -2.91% | 2165.4만 |
|---|
| 2025.12.26 | ₩3,873 | ₩3,873 | ₩3,564 | ₩3,819 | -1.38% | 1378만 |
|---|
| 2025.12.24 | ₩3,819 | ₩3,913 | ₩3,618 | ₩3,899 | +2.11% | 845.2만 |
|---|
| 2025.12.23 | ₩3,792 | ₩3,966 | ₩3,698 | ₩3,752 | -1.06% | 1459.4만 |
|---|
| 2025.12.22 | ₩3,538 | ₩4,114 | ₩3,430 | ₩3,873 | +9.47% | 3409.3만 |
|---|
| 2025.12.19 | ₩3,082 | ₩3,551 | ₩3,055 | ₩3,417 | +10.87% | 4355.7만 |
|---|
| 2025.12.18 | ₩3,524 | ₩3,538 | ₩2,935 | ₩2,948 | -16.35% | 5053.6만 |
|---|
| 2025.12.17 | ₩4,194 | ₩4,663 | ₩3,189 | ₩3,216 | -23.32% | 6150.4만 |
|---|
| 2025.12.16 | ₩4,013 | ₩4,342 | ₩3,645 | ₩3,980 | -0.83% | 7586.3만 |
|---|
| 2025.12.15 | ₩3,430 | ₩3,444 | ₩3,095 | ₩3,109 | -9.38% | 1179.7만 |
|---|
| 2025.12.12 | ₩3,524 | ₩3,564 | ₩3,404 | ₩3,444 | -2.28% | 1159만 |
|---|
| 2025.12.11 | ₩3,672 | ₩3,685 | ₩3,457 | ₩3,564 | -2.92% | 1040.1만 |
|---|
| 2025.12.10 | ₩3,698 | ₩3,819 | ₩3,564 | ₩3,739 | +1.09% | 1053.2만 |
|---|
| 2025.12.09 | ₩3,618 | ₩3,752 | ₩3,524 | ₩3,698 | +2.22% | 929.2만 |
|---|
| 2025.12.08 | ₩3,739 | ₩3,886 | ₩3,578 | ₩3,685 | -1.43% | 1218.2만 |
|---|
| 2025.12.05 | ₩3,913 | ₩3,924 | ₩3,658 | ₩3,739 | -4.45% | 1299.2만 |
|---|
| 2025.12.04 | ₩3,518 | ₩3,953 | ₩3,484 | ₩3,926 | +11.62% | 1827.9만 |
|---|
| 2025.12.03 | ₩3,378 | ₩3,518 | ₩3,256 | ₩3,497 | +3.53% | 1491.9만 |
|---|
| 2025.12.02 | ₩3,792 | ₩3,792 | ₩3,390 | ₩3,404 | -10.25% | 1646.6만 |
|---|
| 2025.12.01 | ₩3,940 | ₩3,980 | ₩3,645 | ₩3,658 | -7.14% | 1466.6만 |
|---|
| 2025.11.28 | ₩4,047 | ₩4,181 | ₩4,020 | ₩4,087 | +0.99% | 535.6만 |
|---|
| 2025.11.26 | ₩4,087 | ₩4,100 | ₩3,926 | ₩3,993 | -2.30% | 1227.4만 |
|---|
| 2025.11.25 | ₩4,194 | ₩4,228 | ₩3,966 | ₩4,033 | -3.83% | 1642.9만 |
|---|
| 2025.11.24 | ₩4,087 | ₩4,368 | ₩4,060 | ₩4,288 | +4.92% | 1531만 |
|---|
| 2025.11.21 | ₩4,020 | ₩4,261 | ₩3,806 | ₩4,020 | 0.00% | 1445.4만 |
|---|
| 2025.11.20 | ₩4,342 | ₩4,998 | ₩3,993 | ₩4,007 | -7.72% | 3138.4만 |
|---|
| 2025.11.19 | ₩3,886 | ₩4,241 | ₩3,839 | ₩4,033 | +3.79% | 1316.9만 |
|---|
| 2025.11.18 | ₩3,618 | ₩3,993 | ₩3,605 | ₩3,859 | +6.67% | 1078.1만 |
|---|
| 2025.11.17 | ₩3,913 | ₩3,953 | ₩3,578 | ₩3,685 | -5.82% | 1316.5만 |
|---|
| 2025.11.14 | ₩3,638 | ₩4,114 | ₩3,638 | ₩3,953 | +8.66% | 1358.3만 |
|---|
| 2025.11.13 | ₩4,255 | ₩4,335 | ₩3,946 | ₩3,980 | -6.46% | 1506.4만 |
|---|
| 2025.11.12 | ₩4,569 | ₩4,677 | ₩4,295 | ₩4,342 | -4.99% | 1711.7만 |
|---|
| 2025.11.11 | ₩4,891 | ₩4,977 | ₩4,556 | ₩4,583 | -6.30% | 1449.1만 |
|---|
| 2025.11.10 | ₩5,360 | ₩5,427 | ₩4,945 | ₩5,065 | -5.50% | 1517만 |
|---|
| 2025.11.07 | ₩4,878 | ₩5,266 | ₩4,784 | ₩5,132 | +5.22% | 991.8만 |
|---|
| 2025.11.06 | ₩5,628 | ₩5,678 | ₩5,146 | ₩5,159 | -8.33% | 944.3만 |
|---|
| 2025.11.05 | ₩5,534 | ₩5,628 | ₩5,360 | ₩5,548 | +0.24% | 742.1만 |
|---|
| 2025.11.04 | ₩5,186 | ₩5,454 | ₩5,105 | ₩5,400 | +4.13% | 1186.5만 |
|---|
| 2025.11.03 | ₩5,829 | ₩5,869 | ₩5,447 | ₩5,494 | -5.75% | 834.5만 |
|---|
| 2025.10.31 | ₩5,601 | ₩5,802 | ₩5,440 | ₩5,749 | +2.63% | 845.8만 |
|---|
| 2025.10.30 | ₩5,548 | ₩5,829 | ₩5,440 | ₩5,481 | -1.21% | 1257.3만 |
|---|
| 2025.10.29 | ₩5,976 | ₩6,110 | ₩5,775 | ₩5,802 | -2.91% | 908.1만 |
|---|
| 2025.10.28 | ₩6,445 | ₩6,553 | ₩5,936 | ₩5,963 | -7.48% | 1043.5만 |
|---|
| 2025.10.27 | ₩6,566 | ₩6,700 | ₩6,365 | ₩6,486 | -1.22% | 918.1만 |
|---|
| 2025.10.24 | ₩6,137 | ₩6,492 | ₩6,057 | ₩6,325 | +3.06% | 1026.2만 |
|---|
| 2025.10.23 | ₩5,802 | ₩6,030 | ₩5,802 | ₩5,950 | +2.54% | 1067.4만 |
|---|
| 2025.10.22 | ₩5,844 | ₩5,976 | ₩5,440 | ₩5,789 | -0.94% | 1996.4만 |
|---|
| 2025.10.21 | ₩6,479 | ₩6,573 | ₩6,218 | ₩6,244 | -3.62% | 1165.2만 |
|---|
| 2025.10.20 | ₩6,714 | ₩6,888 | ₩6,472 | ₩6,579 | -2.00% | 1250.5만 |
|---|
| 2025.10.17 | ₩6,459 | ₩6,740 | ₩6,419 | ₩6,526 | +1.04% | 1487.3만 |
|---|
| 2025.10.16 | ₩7,317 | ₩7,705 | ₩6,646 | ₩6,754 | -7.69% | 2991.8만 |
|---|
| 2025.10.15 | ₩7,518 | ₩7,558 | ₩7,075 | ₩7,317 | -2.67% | 2807.8만 |
|---|
| 2025.10.14 | ₩7,022 | ₩7,678 | ₩6,941 | ₩7,303 | +4.01% | 1511.2만 |
|---|
| 2025.10.13 | ₩7,209 | ₩7,330 | ₩6,861 | ₩7,317 | +1.49% | 1474만 |
|---|
| 2025.10.10 | ₩7,665 | ₩8,013 | ₩6,794 | ₩6,874 | -10.31% | 2955.8만 |
|---|