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 | ₩2,589 | ₩2,589 | ₩2,509 | ₩2,549 | -1.55% | 701.4만 |
| 2026.10.08 | ₩2,749 | ₩2,749 | ₩2,482 | ₩2,536 | -7.77% | 2488만 |
| 2026.10.07 | ₩2,802 | ₩2,842 | ₩2,762 | ₩2,776 | -0.95% | 1164.8만 |
| 2026.10.06 | ₩3,136 | ₩3,136 | ₩2,842 | ₩2,869 | -8.51% | 1986.4만 |
| 2026.10.05 | ₩2,976 | ₩3,029 | ₩2,889 | ₩2,976 | 0.00% | 1669.8만 |
| 2026.10.02 | ₩2,896 | ₩2,909 | ₩2,736 | ₩2,749 | -5.07% | 1021만 |
| 2026.10.01 | ₩2,909 | ₩2,936 | ₩2,842 | ₩2,842 | -2.29% | 631만 |
| 2026.09.30 | ₩2,856 | ₩2,963 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,896 |
| +1.40% |
| 985.8만 |
| 2026.09.29 | ₩2,869 | ₩2,876 | ₩2,816 | ₩2,829 | -1.40% | 799.8만 |
|---|
| 2026.09.28 | ₩2,876 | ₩2,909 | ₩2,829 | ₩2,829 | -1.62% | 873.7만 |
|---|
| 2026.09.25 | ₩2,976 | ₩2,996 | ₩2,896 | ₩2,909 | -2.24% | 1056만 |
|---|
| 2026.09.24 | ₩3,043 | ₩3,043 | ₩2,949 | ₩2,976 | -2.19% | 795.7만 |
|---|
| 2026.09.23 | ₩3,183 | ₩3,189 | ₩3,029 | ₩3,043 | -4.40% | 1033.7만 |
|---|
| 2026.09.22 | ₩3,069 | ₩3,136 | ₩3,043 | ₩3,123 | +1.74% | 812.3만 |
|---|
| 2026.09.21 | ₩3,069 | ₩3,109 | ₩3,043 | ₩3,069 | 0.00% | 1057.6만 |
|---|
| 2026.09.18 | ₩3,029 | ₩3,069 | ₩3,003 | ₩3,029 | 0.00% | 862.4만 |
|---|
| 2026.09.17 | ₩3,003 | ₩3,056 | ₩3,003 | ₩3,029 | +0.89% | 636.5만 |
|---|
| 2026.09.16 | ₩3,056 | ₩3,069 | ₩2,949 | ₩2,963 | -3.06% | 859만 |
|---|
| 2026.09.15 | ₩3,056 | ₩3,056 | ₩2,976 | ₩3,043 | -0.44% | 776.6만 |
|---|
| 2026.09.14 | ₩3,003 | ₩3,069 | ₩2,963 | ₩3,056 | +1.78% | 843.4만 |
|---|
| 2026.09.11 | ₩3,083 | ₩3,123 | ₩3,056 | ₩3,056 | -0.87% | 896.8만 |
|---|
| 2026.09.10 | ₩3,016 | ₩3,163 | ₩3,003 | ₩3,069 | +1.77% | 1200.9만 |
|---|
| 2026.09.09 | ₩3,069 | ₩3,096 | ₩3,016 | ₩3,069 | 0.00% | 946.7만 |
|---|
| 2026.09.08 | ₩3,016 | ₩3,163 | ₩2,989 | ₩3,083 | +2.21% | 2066.4만 |
|---|
| 2026.09.04 | ₩2,936 | ₩2,989 | ₩2,923 | ₩2,949 | +0.45% | 1726.5만 |
|---|
| 2026.09.03 | ₩3,123 | ₩3,123 | ₩2,869 | ₩2,936 | -5.98% | 3608.5만 |
|---|
| 2026.09.02 | ₩3,176 | ₩3,203 | ₩3,096 | ₩3,109 | -2.10% | 1492.3만 |
|---|
| 2026.09.01 | ₩3,363 | ₩3,426 | ₩3,069 | ₩3,189 | -5.16% | 6544.3만 |
|---|
| 2026.08.31 | ₩4,044 | ₩4,044 | ₩3,737 | ₩3,857 | -4.62% | 3381.2만 |
|---|
| 2026.08.28 | ₩4,037 | ₩4,070 | ₩3,910 | ₩3,963 | -1.82% | 2115.7만 |
|---|
| 2026.08.27 | ₩3,937 | ₩3,990 | ₩3,803 | ₩3,923 | -0.34% | 2173.5만 |
|---|
| 2026.08.26 | ₩3,843 | ₩4,057 | ₩3,777 | ₩3,883 | +1.04% | 3149.6만 |
|---|
| 2026.08.25 | ₩3,683 | ₩4,124 | ₩3,490 | ₩3,950 | +7.25% | 9837.9만 |
|---|
| 2026.08.24 | ₩3,270 | ₩3,296 | ₩3,216 | ₩3,243 | -0.82% | 706.5만 |
|---|
| 2026.08.21 | ₩3,336 | ₩3,376 | ₩3,270 | ₩3,283 | -1.60% | 770.6만 |
|---|
| 2026.08.20 | ₩3,336 | ₩3,390 | ₩3,243 | ₩3,296 | -1.20% | 594.5만 |
|---|
| 2026.08.19 | ₩3,290 | ₩3,363 | ₩3,216 | ₩3,336 | +1.42% | 533.3만 |
|---|
| 2026.08.18 | ₩3,350 | ₩3,430 | ₩3,256 | ₩3,270 | -2.39% | 1265만 |
|---|
| 2026.08.17 | ₩3,523 | ₩3,556 | ₩3,443 | ₩3,483 | -1.14% | 727.2만 |
|---|
| 2026.08.14 | ₩3,523 | ₩3,610 | ₩3,496 | ₩3,563 | +1.14% | 800.2만 |
|---|
| 2026.08.13 | ₩3,576 | ₩3,616 | ₩3,470 | ₩3,536 | -1.12% | 1343.6만 |
|---|
| 2026.08.12 | ₩3,750 | ₩3,790 | ₩3,576 | ₩3,576 | -4.63% | 589.6만 |
|---|
| 2026.08.11 | ₩3,670 | ₩3,777 | ₩3,603 | ₩3,710 | +1.09% | 1151.7만 |
|---|
| 2026.08.10 | ₩3,616 | ₩3,750 | ₩3,616 | ₩3,670 | +1.48% | 739.9만 |
|---|
| 2026.08.07 | ₩3,576 | ₩3,670 | ₩3,483 | ₩3,643 | +1.87% | 809만 |
|---|
| 2026.08.06 | ₩3,536 | ₩3,616 | ₩3,443 | ₩3,523 | -0.38% | 702만 |
|---|
| 2026.08.05 | ₩3,476 | ₩3,697 | ₩3,376 | ₩3,616 | +4.03% | 1637.9만 |
|---|
| 2026.08.04 | ₩3,456 | ₩3,616 | ₩3,456 | ₩3,523 | +1.93% | 890.2만 |
|---|
| 2026.08.03 | ₩3,256 | ₩3,456 | ₩3,243 | ₩3,430 | +5.33% | 634.4만 |
|---|
| 2026.07.31 | ₩3,223 | ₩3,283 | ₩3,096 | ₩3,243 | +0.62% | 740.3만 |
|---|
| 2026.07.30 | ₩3,069 | ₩3,176 | ₩3,043 | ₩3,176 | +3.48% | 735.1만 |
|---|
| 2026.07.29 | ₩3,056 | ₩3,123 | ₩2,989 | ₩2,989 | -2.18% | 641만 |
|---|
| 2026.07.28 | ₩3,016 | ₩3,096 | ₩2,936 | ₩3,083 | +2.21% | 931.3만 |
|---|
| 2026.07.27 | ₩3,123 | ₩3,189 | ₩3,003 | ₩3,069 | -1.71% | 1004.9만 |
|---|
| 2026.07.24 | ₩3,083 | ₩3,096 | ₩2,989 | ₩2,989 | -3.03% | 764.8만 |
|---|
| 2026.07.23 | ₩3,043 | ₩3,123 | ₩3,016 | ₩3,069 | +0.88% | 652.3만 |
|---|
| 2026.07.22 | ₩3,176 | ₩3,229 | ₩3,083 | ₩3,083 | -2.94% | 803.4만 |
|---|
| 2026.07.21 | ₩3,096 | ₩3,243 | ₩3,096 | ₩3,189 | +3.02% | 771.8만 |
|---|
| 2026.07.20 | ₩3,163 | ₩3,163 | ₩3,016 | ₩3,056 | -3.38% | 676.6만 |
|---|
| 2026.07.17 | ₩3,069 | ₩3,176 | ₩3,003 | ₩3,083 | +0.43% | 984.3만 |
|---|
| 2026.07.16 | ₩3,203 | ₩3,203 | ₩3,083 | ₩3,163 | -1.25% | 1041.1만 |
|---|
| 2026.07.15 | ₩3,363 | ₩3,390 | ₩3,176 | ₩3,216 | -4.37% | 1243.3만 |
|---|
| 2026.07.14 | ₩3,336 | ₩3,383 | ₩3,189 | ₩3,350 | +0.40% | 1938.8만 |
|---|
| 2026.07.13 | ₩3,416 | ₩3,443 | ₩3,310 | ₩3,323 | -2.73% | 864.2만 |
|---|
| 2026.07.10 | ₩3,570 | ₩3,570 | ₩3,403 | ₩3,470 | -2.80% | 636.6만 |
|---|
| 2026.07.09 | ₩3,470 | ₩3,523 | ₩3,390 | ₩3,496 | +0.77% | 895.3만 |
|---|
| 2026.07.08 | ₩3,616 | ₩3,616 | ₩3,430 | ₩3,523 | -2.58% | 1043.7만 |
|---|
| 2026.07.07 | ₩3,670 | ₩3,843 | ₩3,594 | ₩3,697 | +0.73% | 1022.3만 |
|---|
| 2026.07.06 | ₩3,763 | ₩3,923 | ₩3,550 | ₩3,697 | -1.77% | 1170.5만 |
|---|
| 2026.07.02 | ₩4,090 | ₩4,124 | ₩3,670 | ₩3,790 | -7.34% | 2027.5만 |
|---|
| 2026.07.01 | ₩4,137 | ₩4,404 | ₩4,030 | ₩4,110 | -0.65% | 2946.7만 |
|---|
| 2026.06.30 | ₩3,543 | ₩4,471 | ₩3,510 | ₩4,204 | +18.64% | 5202.8만 |
|---|
| 2026.06.29 | ₩3,443 | ₩3,590 | ₩3,350 | ₩3,470 | +0.78% | 1357만 |
|---|
| 2026.06.26 | ₩3,323 | ₩3,390 | ₩3,169 | ₩3,216 | -3.21% | 3737.7만 |
|---|
| 2026.06.25 | ₩3,496 | ₩3,550 | ₩3,350 | ₩3,363 | -3.82% | 972.2만 |
|---|
| 2026.06.24 | ₩3,430 | ₩3,576 | ₩3,403 | ₩3,496 | +1.95% | 1018만 |
|---|
| 2026.06.23 | ₩3,430 | ₩3,616 | ₩3,410 | ₩3,443 | +0.39% | 874.4만 |
|---|
| 2026.06.22 | ₩3,550 | ₩3,657 | ₩3,496 | ₩3,563 | +0.38% | 1164.4만 |
|---|
| 2026.06.18 | ₩3,603 | ₩3,636 | ₩3,443 | ₩3,630 | +0.74% | 1147.9만 |
|---|
| 2026.06.17 | ₩3,483 | ₩3,583 | ₩3,456 | ₩3,523 | +1.15% | 1068만 |
|---|
| 2026.06.16 | ₩3,603 | ₩3,737 | ₩3,443 | ₩3,496 | -2.96% | 1009.2만 |
|---|
| 2026.06.15 | ₩3,670 | ₩3,763 | ₩3,576 | ₩3,710 | +1.09% | 1556.8만 |
|---|
| 2026.06.12 | ₩3,670 | ₩3,990 | ₩3,543 | ₩3,576 | -2.55% | 4170.2만 |
|---|
| 2026.06.11 | ₩3,196 | ₩3,416 | ₩3,183 | ₩3,376 | +5.64% | 847.7만 |
|---|
| 2026.06.10 | ₩3,109 | ₩3,336 | ₩3,096 | ₩3,189 | +2.58% | 1034.2만 |
|---|
| 2026.06.09 | ₩3,123 | ₩3,216 | ₩2,976 | ₩3,109 | -0.43% | 1130.7만 |
|---|
| 2026.06.08 | ₩3,176 | ₩3,229 | ₩3,029 | ₩3,123 | -1.68% | 1103.8만 |
|---|
| 2026.06.05 | ₩3,296 | ₩3,296 | ₩3,016 | ₩3,069 | -6.88% | 2364.2만 |
|---|
| 2026.06.04 | ₩3,456 | ₩3,470 | ₩3,296 | ₩3,350 | -3.09% | 1399.1만 |
|---|
| 2026.06.03 | ₩3,683 | ₩3,697 | ₩3,416 | ₩3,423 | -7.07% | 1766.4만 |
|---|
| 2026.06.02 | ₩3,803 | ₩3,963 | ₩3,717 | ₩3,803 | 0.00% | 1504.3만 |
|---|
| 2026.06.01 | ₩3,763 | ₩4,130 | ₩3,710 | ₩3,897 | +3.55% | 1973.8만 |
|---|
| 2026.05.29 | ₩3,737 | ₩4,137 | ₩3,677 | ₩3,977 | +6.43% | 2833.1만 |
|---|
| 2026.05.28 | ₩3,403 | ₩3,777 | ₩3,376 | ₩3,710 | +9.02% | 1791.9만 |
|---|
| 2026.05.27 | ₩3,403 | ₩3,430 | ₩3,323 | ₩3,403 | 0.00% | 1237.7만 |
|---|
| 2026.05.26 | ₩3,450 | ₩3,496 | ₩3,350 | ₩3,470 | +0.58% | 1318.9만 |
|---|
| 2026.05.22 | ₩3,470 | ₩3,590 | ₩3,443 | ₩3,510 | +1.15% | 909.6만 |
|---|
| 2026.05.21 | ₩3,270 | ₩3,496 | ₩3,243 | ₩3,496 | +6.94% | 995.8만 |
|---|
| 2026.05.20 | ₩3,229 | ₩3,330 | ₩3,189 | ₩3,310 | +2.48% | 937.3만 |
|---|
| 2026.05.19 | ₩3,323 | ₩3,350 | ₩3,229 | ₩3,243 | -2.41% | 1111.6만 |
|---|
| 2026.05.18 | ₩3,370 | ₩3,376 | ₩3,243 | ₩3,323 | -1.39% | 1266.8만 |
|---|
| 2026.05.15 | ₩3,376 | ₩3,476 | ₩3,310 | ₩3,403 | +0.79% | 1402.2만 |
|---|
| 2026.05.14 | ₩3,470 | ₩3,510 | ₩3,363 | ₩3,496 | +0.77% | 1488.3만 |
|---|
| 2026.05.13 | ₩3,737 | ₩3,763 | ₩3,483 | ₩3,496 | -6.43% | 1406.2만 |
|---|
| 2026.05.12 | ₩3,616 | ₩3,883 | ₩3,536 | ₩3,750 | +3.69% | 3422.6만 |
|---|
| 2026.05.11 | ₩3,229 | ₩3,657 | ₩3,216 | ₩3,630 | +12.40% | 2769.3만 |
|---|
| 2026.05.08 | ₩3,189 | ₩3,229 | ₩3,083 | ₩3,203 | +0.42% | 1609.1만 |
|---|
| 2026.05.07 | ₩3,176 | ₩3,376 | ₩3,136 | ₩3,189 | +0.42% | 1570.6만 |
|---|
| 2026.05.06 | ₩3,256 | ₩3,270 | ₩3,083 | ₩3,163 | -2.87% | 1964.1만 |
|---|
| 2026.05.05 | ₩3,483 | ₩3,496 | ₩3,256 | ₩3,256 | -6.51% | 1653만 |
|---|
| 2026.05.04 | ₩3,536 | ₩3,683 | ₩3,430 | ₩3,470 | -1.89% | 1143.2만 |
|---|
| 2026.05.01 | ₩3,456 | ₩3,576 | ₩3,363 | ₩3,563 | +3.09% | 1278.5만 |
|---|
| 2026.04.30 | ₩3,456 | ₩3,496 | ₩3,336 | ₩3,430 | -0.77% | 1542.3만 |
|---|
| 2026.04.29 | ₩3,350 | ₩3,350 | ₩3,203 | ₩3,283 | -1.99% | 881.1만 |
|---|
| 2026.04.28 | ₩3,403 | ₩3,416 | ₩3,310 | ₩3,363 | -1.18% | 658.2만 |
|---|
| 2026.04.27 | ₩3,416 | ₩3,463 | ₩3,336 | ₩3,443 | +0.78% | 979.8만 |
|---|
| 2026.04.24 | ₩3,550 | ₩3,550 | ₩3,403 | ₩3,496 | -1.50% | 939.7만 |
|---|
| 2026.04.23 | ₩3,630 | ₩3,630 | ₩3,376 | ₩3,470 | -4.41% | 1591.8만 |
|---|
| 2026.04.22 | ₩3,536 | ₩3,857 | ₩3,530 | ₩3,737 | +5.66% | 1930.3만 |
|---|
| 2026.04.21 | ₩3,697 | ₩3,750 | ₩3,496 | ₩3,510 | -5.05% | 1150.7만 |
|---|
| 2026.04.20 | ₩3,590 | ₩3,710 | ₩3,510 | ₩3,683 | +2.60% | 1072.1만 |
|---|
| 2026.04.17 | ₩3,723 | ₩3,737 | ₩3,576 | ₩3,603 | -3.23% | 1273.2만 |
|---|
| 2026.04.16 | ₩3,777 | ₩3,803 | ₩3,536 | ₩3,630 | -3.89% | 1567.4만 |
|---|
| 2026.04.15 | ₩3,510 | ₩3,790 | ₩3,510 | ₩3,723 | +6.08% | 1873.1만 |
|---|
| 2026.04.14 | ₩3,536 | ₩3,576 | ₩3,403 | ₩3,456 | -2.26% | 1653.9만 |
|---|
| 2026.04.13 | ₩3,163 | ₩3,410 | ₩3,123 | ₩3,390 | +7.17% | 2202.7만 |
|---|
| 2026.04.10 | ₩3,390 | ₩3,430 | ₩3,176 | ₩3,176 | -6.30% | 1542.1만 |
|---|
| 2026.04.09 | ₩3,670 | ₩3,697 | ₩3,390 | ₩3,390 | -7.64% | 1807.6만 |
|---|
| 2026.04.08 | ₩4,110 | ₩4,124 | ₩3,670 | ₩3,763 | -8.44% | 1985.9만 |
|---|
| 2026.04.07 | ₩3,817 | ₩3,843 | ₩3,550 | ₩3,843 | +0.70% | 2466.3만 |
|---|
| 2026.04.06 | ₩4,204 | ₩4,384 | ₩3,937 | ₩3,950 | -6.03% | 1975.4만 |
|---|
| 2026.04.02 | ₩4,003 | ₩4,297 | ₩3,990 | ₩4,150 | +3.67% | 2578.8만 |
|---|
| 2026.04.01 | ₩3,423 | ₩4,217 | ₩3,416 | ₩4,177 | +22.03% | 5854.1만 |
|---|
| 2026.03.31 | ₩3,390 | ₩3,803 | ₩3,149 | ₩3,416 | +0.79% | 3379.7만 |
|---|
| 2026.03.30 | ₩3,817 | ₩3,857 | ₩3,216 | ₩3,363 | -11.89% | 6887만 |
|---|
| 2026.03.27 | ₩3,083 | ₩3,249 | ₩3,033 | ₩3,189 | +3.46% | 1405.6만 |
|---|
| 2026.03.26 | ₩3,243 | ₩3,256 | ₩3,123 | ₩3,136 | -3.29% | 1051.6만 |
|---|
| 2026.03.25 | ₩3,470 | ₩3,563 | ₩3,283 | ₩3,296 | -5.00% | 1276.6만 |
|---|
| 2026.03.24 | ₩3,576 | ₩3,603 | ₩3,376 | ₩3,430 | -4.10% | 1239.8만 |
|---|
| 2026.03.23 | ₩3,430 | ₩3,697 | ₩3,430 | ₩3,630 | +5.84% | 1191.4만 |
|---|
| 2026.03.20 | ₩3,443 | ₩3,456 | ₩3,283 | ₩3,376 | -1.94% | 1714.5만 |
|---|
| 2026.03.19 | ₩3,430 | ₩3,492 | ₩3,243 | ₩3,430 | 0.00% | 1435.1만 |
|---|
| 2026.03.18 | ₩3,723 | ₩3,750 | ₩3,536 | ₩3,536 | -5.02% | 957.4만 |
|---|
| 2026.03.17 | ₩3,683 | ₩3,803 | ₩3,643 | ₩3,777 | +2.54% | 814.3만 |
|---|
| 2026.03.16 | ₩3,683 | ₩3,810 | ₩3,616 | ₩3,710 | +0.72% | 1156.1만 |
|---|
| 2026.03.13 | ₩3,723 | ₩3,870 | ₩3,576 | ₩3,590 | -3.58% | 1153만 |
|---|
| 2026.03.12 | ₩3,683 | ₩3,763 | ₩3,536 | ₩3,643 | -1.09% | 1298만 |
|---|
| 2026.03.11 | ₩3,790 | ₩3,963 | ₩3,750 | ₩3,763 | -0.70% | 1041.4만 |
|---|
| 2026.03.10 | ₩3,630 | ₩3,910 | ₩3,603 | ₩3,817 | +5.15% | 1224.3만 |
|---|
| 2026.03.09 | ₩3,590 | ₩3,643 | ₩3,483 | ₩3,590 | 0.00% | 729.5만 |
|---|
| 2026.03.06 | ₩3,583 | ₩3,790 | ₩3,550 | ₩3,643 | +1.68% | 1527.9만 |
|---|
| 2026.03.05 | ₩3,576 | ₩3,737 | ₩3,443 | ₩3,630 | +1.49% | 1283.7만 |
|---|
| 2026.03.04 | ₩3,443 | ₩3,693 | ₩3,430 | ₩3,657 | +6.20% | 1250.9만 |
|---|
| 2026.03.03 | ₩3,189 | ₩3,403 | ₩3,163 | ₩3,336 | +4.60% | 1290.9만 |
|---|
| 2026.03.02 | ₩2,963 | ₩3,363 | ₩2,923 | ₩3,310 | +11.71% | 1857.6만 |
|---|
| 2026.02.27 | ₩3,076 | ₩3,149 | ₩3,043 | ₩3,109 | +1.08% | 720.5만 |
|---|
| 2026.02.26 | ₩3,123 | ₩3,229 | ₩2,989 | ₩3,203 | +2.56% | 1045.5만 |
|---|
| 2026.02.25 | ₩3,203 | ₩3,229 | ₩3,109 | ₩3,136 | -2.08% | 1226.7만 |
|---|
| 2026.02.24 | ₩2,842 | ₩3,189 | ₩2,842 | ₩3,163 | +11.27% | 1252.5만 |
|---|
| 2026.02.23 | ₩2,789 | ₩2,949 | ₩2,736 | ₩2,882 | +3.35% | 1210.4만 |
|---|
| 2026.02.20 | ₩2,896 | ₩2,969 | ₩2,789 | ₩2,869 | -0.92% | 1647.3만 |
|---|
| 2026.02.19 | ₩2,949 | ₩2,989 | ₩2,816 | ₩2,976 | +0.90% | 2120.8만 |
|---|
| 2026.02.18 | ₩2,943 | ₩3,109 | ₩2,882 | ₩3,043 | +3.40% | 1768.9만 |
|---|
| 2026.02.17 | ₩3,069 | ₩3,069 | ₩2,869 | ₩2,976 | -3.04% | 1743.5만 |
|---|
| 2026.02.13 | ₩3,136 | ₩3,243 | ₩3,016 | ₩3,029 | -3.40% | 2012.5만 |
|---|
| 2026.02.12 | ₩3,229 | ₩3,270 | ₩2,983 | ₩2,989 | -7.44% | 2822.4만 |
|---|
| 2026.02.11 | ₩3,563 | ₩3,576 | ₩3,189 | ₩3,203 | -10.11% | 1758.8만 |
|---|
| 2026.02.10 | ₩3,897 | ₩3,897 | ₩3,416 | ₩3,456 | -11.30% | 2273.4만 |
|---|
| 2026.02.09 | ₩3,550 | ₩3,710 | ₩3,443 | ₩3,603 | +1.50% | 1472.3만 |
|---|
| 2026.02.06 | ₩3,129 | ₩3,670 | ₩3,109 | ₩3,643 | +16.42% | 2685만 |
|---|
| 2026.02.05 | ₩3,083 | ₩3,243 | ₩2,949 | ₩3,003 | -2.60% | 2328.6만 |
|---|
| 2026.02.04 | ₩3,456 | ₩3,463 | ₩3,083 | ₩3,149 | -8.88% | 2709.8만 |
|---|
| 2026.02.03 | ₩3,683 | ₩3,703 | ₩3,350 | ₩3,470 | -5.80% | 2652.2만 |
|---|
| 2026.02.02 | ₩3,410 | ₩3,677 | ₩3,336 | ₩3,576 | +4.89% | 2223.8만 |
|---|
| 2026.01.30 | ₩3,723 | ₩3,857 | ₩3,430 | ₩3,443 | -7.53% | 2910.4만 |
|---|
| 2026.01.29 | ₩4,044 | ₩4,057 | ₩3,723 | ₩3,803 | -5.94% | 2351만 |
|---|
| 2026.01.28 | ₩4,097 | ₩4,177 | ₩3,910 | ₩4,137 | +0.98% | 2066.6만 |
|---|
| 2026.01.27 | ₩3,837 | ₩4,257 | ₩3,670 | ₩4,057 | +5.74% | 3168.7만 |
|---|
| 2026.01.26 | ₩4,177 | ₩4,197 | ₩3,755 | ₩3,790 | -9.27% | 3691.4만 |
|---|
| 2026.01.23 | ₩4,537 | ₩4,557 | ₩4,150 | ₩4,190 | -7.65% | 4427.1만 |
|---|
| 2026.01.22 | ₩4,924 | ₩5,111 | ₩4,577 | ₩4,604 | -6.50% | 3211.3만 |
|---|
| 2026.01.21 | ₩5,111 | ₩5,124 | ₩4,471 | ₩4,804 | -6.01% | 5804만 |
|---|
| 2026.01.20 | ₩5,700 | ₩6,512 | ₩4,737 | ₩4,737 | -16.88% | 8732.7만 |
|---|
| 2026.01.16 | ₩6,366 | ₩6,632 | ₩5,979 | ₩6,152 | -3.35% | 2857.7만 |
|---|
| 2026.01.15 | ₩5,471 | ₩6,419 | ₩5,445 | ₩6,179 | +12.93% | 4578.4만 |
|---|
| 2026.01.14 | ₩4,791 | ₩5,445 | ₩4,604 | ₩5,418 | +13.09% | 3133.1만 |
|---|
| 2026.01.13 | ₩5,612 | ₩5,626 | ₩4,804 | ₩4,858 | -13.44% | 4721.2만 |
|---|
| 2026.01.12 | ₩5,071 | ₩5,511 | ₩4,884 | ₩5,351 | +5.53% | 3246.3만 |
|---|
| 2026.01.09 | ₩5,205 | ₩5,325 | ₩4,764 | ₩4,911 | -5.64% | 2434.5만 |
|---|
| 2026.01.08 | ₩4,364 | ₩5,098 | ₩4,270 | ₩4,951 | +13.46% | 2918.1만 |
|---|
| 2026.01.07 | ₩4,097 | ₩4,651 | ₩4,084 | ₩4,337 | +5.86% | 2516만 |
|---|
| 2026.01.06 | ₩4,310 | ₩4,350 | ₩3,897 | ₩4,044 | -6.19% | 1951만 |
|---|
| 2026.01.05 | ₩3,977 | ₩4,404 | ₩3,883 | ₩4,257 | +7.05% | 2535.1만 |
|---|
| 2026.01.02 | ₩3,576 | ₩3,870 | ₩3,456 | ₩3,830 | +7.09% | 1900.1만 |
|---|
| 2025.12.31 | ₩3,410 | ₩3,496 | ₩3,310 | ₩3,430 | +0.59% | 1126만 |
|---|
| 2025.12.30 | ₩3,630 | ₩3,630 | ₩3,403 | ₩3,443 | -5.15% | 1284.3만 |
|---|
| 2025.12.29 | ₩3,670 | ₩4,137 | ₩3,536 | ₩3,563 | -2.91% | 2165.4만 |
|---|
| 2025.12.26 | ₩3,857 | ₩3,857 | ₩3,550 | ₩3,803 | -1.38% | 1378만 |
|---|
| 2025.12.24 | ₩3,803 | ₩3,897 | ₩3,603 | ₩3,883 | +2.11% | 845.2만 |
|---|
| 2025.12.23 | ₩3,777 | ₩3,950 | ₩3,683 | ₩3,737 | -1.06% | 1459.4만 |
|---|
| 2025.12.22 | ₩3,523 | ₩4,097 | ₩3,416 | ₩3,857 | +9.47% | 3409.3만 |
|---|
| 2025.12.19 | ₩3,069 | ₩3,536 | ₩3,043 | ₩3,403 | +10.87% | 4355.7만 |
|---|
| 2025.12.18 | ₩3,510 | ₩3,523 | ₩2,923 | ₩2,936 | -16.35% | 5053.6만 |
|---|
| 2025.12.17 | ₩4,177 | ₩4,644 | ₩3,176 | ₩3,203 | -23.32% | 6150.4만 |
|---|
| 2025.12.16 | ₩3,997 | ₩4,324 | ₩3,630 | ₩3,963 | -0.83% | 7586.3만 |
|---|
| 2025.12.15 | ₩3,416 | ₩3,430 | ₩3,083 | ₩3,096 | -9.38% | 1179.7만 |
|---|
| 2025.12.12 | ₩3,510 | ₩3,550 | ₩3,390 | ₩3,430 | -2.28% | 1159만 |
|---|
| 2025.12.11 | ₩3,657 | ₩3,670 | ₩3,443 | ₩3,550 | -2.92% | 1040.1만 |
|---|
| 2025.12.10 | ₩3,683 | ₩3,803 | ₩3,550 | ₩3,723 | +1.09% | 1053.2만 |
|---|
| 2025.12.09 | ₩3,603 | ₩3,737 | ₩3,510 | ₩3,683 | +2.22% | 929.2만 |
|---|
| 2025.12.08 | ₩3,723 | ₩3,870 | ₩3,563 | ₩3,670 | -1.43% | 1218.2만 |
|---|
| 2025.12.05 | ₩3,897 | ₩3,907 | ₩3,643 | ₩3,723 | -4.45% | 1299.2만 |
|---|
| 2025.12.04 | ₩3,503 | ₩3,937 | ₩3,470 | ₩3,910 | +11.62% | 1827.9만 |
|---|
| 2025.12.03 | ₩3,364 | ₩3,503 | ₩3,243 | ₩3,483 | +3.53% | 1491.9만 |
|---|
| 2025.12.02 | ₩3,777 | ₩3,777 | ₩3,376 | ₩3,390 | -10.25% | 1646.6만 |
|---|
| 2025.12.01 | ₩3,923 | ₩3,963 | ₩3,630 | ₩3,643 | -7.14% | 1466.6만 |
|---|
| 2025.11.28 | ₩4,030 | ₩4,164 | ₩4,003 | ₩4,070 | +0.99% | 535.6만 |
|---|
| 2025.11.26 | ₩4,070 | ₩4,084 | ₩3,910 | ₩3,977 | -2.30% | 1227.4만 |
|---|
| 2025.11.25 | ₩4,177 | ₩4,210 | ₩3,950 | ₩4,017 | -3.83% | 1642.9만 |
|---|
| 2025.11.24 | ₩4,070 | ₩4,350 | ₩4,044 | ₩4,270 | +4.92% | 1531만 |
|---|
| 2025.11.21 | ₩4,003 | ₩4,244 | ₩3,790 | ₩4,003 | 0.00% | 1445.4만 |
|---|
| 2025.11.20 | ₩4,324 | ₩4,978 | ₩3,977 | ₩3,990 | -7.72% | 3138.4만 |
|---|
| 2025.11.19 | ₩3,870 | ₩4,224 | ₩3,823 | ₩4,017 | +3.79% | 1316.9만 |
|---|
| 2025.11.18 | ₩3,603 | ₩3,977 | ₩3,590 | ₩3,843 | +6.67% | 1078.1만 |
|---|
| 2025.11.17 | ₩3,897 | ₩3,937 | ₩3,563 | ₩3,670 | -5.82% | 1316.5만 |
|---|
| 2025.11.14 | ₩3,623 | ₩4,097 | ₩3,623 | ₩3,937 | +8.66% | 1358.3만 |
|---|
| 2025.11.13 | ₩4,237 | ₩4,317 | ₩3,930 | ₩3,963 | -6.46% | 1506.4만 |
|---|
| 2025.11.12 | ₩4,551 | ₩4,657 | ₩4,277 | ₩4,324 | -4.99% | 1711.7만 |
|---|
| 2025.11.11 | ₩4,871 | ₩4,956 | ₩4,537 | ₩4,564 | -6.30% | 1449.1만 |
|---|
| 2025.11.10 | ₩5,338 | ₩5,405 | ₩4,924 | ₩5,044 | -5.50% | 1517만 |
|---|
| 2025.11.07 | ₩4,858 | ₩5,245 | ₩4,764 | ₩5,111 | +5.22% | 991.8만 |
|---|
| 2025.11.06 | ₩5,605 | ₩5,654 | ₩5,124 | ₩5,138 | -8.33% | 944.3만 |
|---|
| 2025.11.05 | ₩5,511 | ₩5,605 | ₩5,338 | ₩5,525 | +0.24% | 742.1만 |
|---|
| 2025.11.04 | ₩5,164 | ₩5,431 | ₩5,084 | ₩5,378 | +4.13% | 1186.5만 |
|---|
| 2025.11.03 | ₩5,805 | ₩5,845 | ₩5,425 | ₩5,471 | -5.75% | 834.5만 |
|---|
| 2025.10.31 | ₩5,578 | ₩5,778 | ₩5,418 | ₩5,725 | +2.63% | 845.8만 |
|---|
| 2025.10.30 | ₩5,525 | ₩5,805 | ₩5,418 | ₩5,458 | -1.21% | 1257.3만 |
|---|
| 2025.10.29 | ₩5,952 | ₩6,085 | ₩5,752 | ₩5,778 | -2.91% | 908.1만 |
|---|
| 2025.10.28 | ₩6,419 | ₩6,526 | ₩5,912 | ₩5,938 | -7.48% | 1043.5만 |
|---|
| 2025.10.27 | ₩6,539 | ₩6,672 | ₩6,339 | ₩6,459 | -1.22% | 918.1만 |
|---|
| 2025.10.24 | ₩6,112 | ₩6,466 | ₩6,032 | ₩6,299 | +3.06% | 1026.2만 |
|---|
| 2025.10.23 | ₩5,778 | ₩6,005 | ₩5,778 | ₩5,925 | +2.54% | 1067.4만 |
|---|
| 2025.10.22 | ₩5,820 | ₩5,952 | ₩5,418 | ₩5,765 | -0.94% | 1996.4만 |
|---|
| 2025.10.21 | ₩6,452 | ₩6,546 | ₩6,192 | ₩6,219 | -3.62% | 1165.2만 |
|---|
| 2025.10.20 | ₩6,686 | ₩6,859 | ₩6,446 | ₩6,552 | -2.00% | 1250.5만 |
|---|
| 2025.10.17 | ₩6,432 | ₩6,712 | ₩6,392 | ₩6,499 | +1.04% | 1487.3만 |
|---|
| 2025.10.16 | ₩7,286 | ₩7,673 | ₩6,619 | ₩6,726 | -7.69% | 2991.8만 |
|---|
| 2025.10.15 | ₩7,486 | ₩7,527 | ₩7,046 | ₩7,286 | -2.67% | 2807.8만 |
|---|
| 2025.10.14 | ₩6,993 | ₩7,647 | ₩6,913 | ₩7,273 | +4.01% | 1511.2만 |
|---|
| 2025.10.13 | ₩7,180 | ₩7,300 | ₩6,833 | ₩7,286 | +1.49% | 1474만 |
|---|
| 2025.10.10 | ₩7,633 | ₩7,980 | ₩6,766 | ₩6,846 | -10.31% | 2955.8만 |
|---|