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 | ₩2,587 | ₩2,587 | ₩2,507 | ₩2,547 | -1.55% | 701.4만 |
| 2026.10.08 | ₩2,747 | ₩2,747 | ₩2,480 | ₩2,534 | -7.77% | 2488만 |
| 2026.10.07 | ₩2,800 | ₩2,840 | ₩2,760 | ₩2,774 | -0.95% | 1164.8만 |
| 2026.10.06 | ₩3,134 | ₩3,134 | ₩2,840 | ₩2,867 | -8.51% | 1986.4만 |
| 2026.10.05 | ₩2,974 | ₩3,027 | ₩2,887 | ₩2,974 | 0.00% | 1669.8만 |
| 2026.10.02 | ₩2,894 | ₩2,907 | ₩2,734 | ₩2,747 | -5.07% | 1021만 |
| 2026.10.01 | ₩2,907 | ₩2,934 | ₩2,840 | ₩2,840 | -2.29% | 631만 |
| 2026.09.30 | ₩2,854 | ₩2,961 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,894 |
| +1.40% |
| 985.8만 |
| 2026.09.29 | ₩2,867 | ₩2,874 | ₩2,814 | ₩2,827 | -1.40% | 799.8만 |
|---|
| 2026.09.28 | ₩2,874 | ₩2,907 | ₩2,827 | ₩2,827 | -1.62% | 873.7만 |
|---|
| 2026.09.25 | ₩2,974 | ₩2,994 | ₩2,894 | ₩2,907 | -2.24% | 1056만 |
|---|
| 2026.09.24 | ₩3,041 | ₩3,041 | ₩2,947 | ₩2,974 | -2.19% | 795.7만 |
|---|
| 2026.09.23 | ₩3,181 | ₩3,187 | ₩3,027 | ₩3,041 | -4.40% | 1033.7만 |
|---|
| 2026.09.22 | ₩3,067 | ₩3,134 | ₩3,041 | ₩3,121 | +1.74% | 812.3만 |
|---|
| 2026.09.21 | ₩3,067 | ₩3,107 | ₩3,041 | ₩3,067 | 0.00% | 1057.6만 |
|---|
| 2026.09.18 | ₩3,027 | ₩3,067 | ₩3,001 | ₩3,027 | 0.00% | 862.4만 |
|---|
| 2026.09.17 | ₩3,001 | ₩3,054 | ₩3,001 | ₩3,027 | +0.89% | 636.5만 |
|---|
| 2026.09.16 | ₩3,054 | ₩3,067 | ₩2,947 | ₩2,961 | -3.06% | 859만 |
|---|
| 2026.09.15 | ₩3,054 | ₩3,054 | ₩2,974 | ₩3,041 | -0.44% | 776.6만 |
|---|
| 2026.09.14 | ₩3,001 | ₩3,067 | ₩2,961 | ₩3,054 | +1.78% | 843.4만 |
|---|
| 2026.09.11 | ₩3,081 | ₩3,121 | ₩3,054 | ₩3,054 | -0.87% | 896.8만 |
|---|
| 2026.09.10 | ₩3,014 | ₩3,161 | ₩3,001 | ₩3,067 | +1.77% | 1200.9만 |
|---|
| 2026.09.09 | ₩3,067 | ₩3,094 | ₩3,014 | ₩3,067 | 0.00% | 946.7만 |
|---|
| 2026.09.08 | ₩3,014 | ₩3,161 | ₩2,987 | ₩3,081 | +2.21% | 2066.4만 |
|---|
| 2026.09.04 | ₩2,934 | ₩2,987 | ₩2,920 | ₩2,947 | +0.45% | 1726.5만 |
|---|
| 2026.09.03 | ₩3,121 | ₩3,121 | ₩2,867 | ₩2,934 | -5.98% | 3608.5만 |
|---|
| 2026.09.02 | ₩3,174 | ₩3,201 | ₩3,094 | ₩3,107 | -2.10% | 1492.3만 |
|---|
| 2026.09.01 | ₩3,361 | ₩3,423 | ₩3,067 | ₩3,187 | -5.16% | 6544.3만 |
|---|
| 2026.08.31 | ₩4,041 | ₩4,041 | ₩3,734 | ₩3,854 | -4.62% | 3381.2만 |
|---|
| 2026.08.28 | ₩4,034 | ₩4,067 | ₩3,907 | ₩3,961 | -1.82% | 2115.7만 |
|---|
| 2026.08.27 | ₩3,934 | ₩3,987 | ₩3,801 | ₩3,921 | -0.34% | 2173.5만 |
|---|
| 2026.08.26 | ₩3,841 | ₩4,054 | ₩3,774 | ₩3,881 | +1.04% | 3149.6만 |
|---|
| 2026.08.25 | ₩3,681 | ₩4,121 | ₩3,487 | ₩3,947 | +7.25% | 9837.9만 |
|---|
| 2026.08.24 | ₩3,267 | ₩3,294 | ₩3,214 | ₩3,241 | -0.82% | 706.5만 |
|---|
| 2026.08.21 | ₩3,334 | ₩3,374 | ₩3,267 | ₩3,281 | -1.60% | 770.6만 |
|---|
| 2026.08.20 | ₩3,334 | ₩3,387 | ₩3,241 | ₩3,294 | -1.20% | 594.5만 |
|---|
| 2026.08.19 | ₩3,287 | ₩3,361 | ₩3,214 | ₩3,334 | +1.42% | 533.3만 |
|---|
| 2026.08.18 | ₩3,347 | ₩3,427 | ₩3,254 | ₩3,267 | -2.39% | 1265만 |
|---|
| 2026.08.17 | ₩3,521 | ₩3,554 | ₩3,441 | ₩3,481 | -1.14% | 727.2만 |
|---|
| 2026.08.14 | ₩3,521 | ₩3,607 | ₩3,494 | ₩3,561 | +1.14% | 800.2만 |
|---|
| 2026.08.13 | ₩3,574 | ₩3,614 | ₩3,467 | ₩3,534 | -1.12% | 1343.6만 |
|---|
| 2026.08.12 | ₩3,747 | ₩3,787 | ₩3,574 | ₩3,574 | -4.63% | 589.6만 |
|---|
| 2026.08.11 | ₩3,667 | ₩3,774 | ₩3,601 | ₩3,707 | +1.09% | 1151.7만 |
|---|
| 2026.08.10 | ₩3,614 | ₩3,747 | ₩3,614 | ₩3,667 | +1.48% | 739.9만 |
|---|
| 2026.08.07 | ₩3,574 | ₩3,667 | ₩3,481 | ₩3,641 | +1.87% | 809만 |
|---|
| 2026.08.06 | ₩3,534 | ₩3,614 | ₩3,441 | ₩3,521 | -0.38% | 702만 |
|---|
| 2026.08.05 | ₩3,474 | ₩3,694 | ₩3,374 | ₩3,614 | +4.03% | 1637.9만 |
|---|
| 2026.08.04 | ₩3,454 | ₩3,614 | ₩3,454 | ₩3,521 | +1.93% | 890.2만 |
|---|
| 2026.08.03 | ₩3,254 | ₩3,454 | ₩3,241 | ₩3,427 | +5.33% | 634.4만 |
|---|
| 2026.07.31 | ₩3,221 | ₩3,281 | ₩3,094 | ₩3,241 | +0.62% | 740.3만 |
|---|
| 2026.07.30 | ₩3,067 | ₩3,174 | ₩3,041 | ₩3,174 | +3.48% | 735.1만 |
|---|
| 2026.07.29 | ₩3,054 | ₩3,121 | ₩2,987 | ₩2,987 | -2.18% | 641만 |
|---|
| 2026.07.28 | ₩3,014 | ₩3,094 | ₩2,934 | ₩3,081 | +2.21% | 931.3만 |
|---|
| 2026.07.27 | ₩3,121 | ₩3,187 | ₩3,001 | ₩3,067 | -1.71% | 1004.9만 |
|---|
| 2026.07.24 | ₩3,081 | ₩3,094 | ₩2,987 | ₩2,987 | -3.03% | 764.8만 |
|---|
| 2026.07.23 | ₩3,041 | ₩3,121 | ₩3,014 | ₩3,067 | +0.88% | 652.3만 |
|---|
| 2026.07.22 | ₩3,174 | ₩3,227 | ₩3,081 | ₩3,081 | -2.94% | 803.4만 |
|---|
| 2026.07.21 | ₩3,094 | ₩3,241 | ₩3,094 | ₩3,187 | +3.02% | 771.8만 |
|---|
| 2026.07.20 | ₩3,161 | ₩3,161 | ₩3,014 | ₩3,054 | -3.38% | 676.6만 |
|---|
| 2026.07.17 | ₩3,067 | ₩3,174 | ₩3,001 | ₩3,081 | +0.43% | 984.3만 |
|---|
| 2026.07.16 | ₩3,201 | ₩3,201 | ₩3,081 | ₩3,161 | -1.25% | 1041.1만 |
|---|
| 2026.07.15 | ₩3,361 | ₩3,387 | ₩3,174 | ₩3,214 | -4.37% | 1243.3만 |
|---|
| 2026.07.14 | ₩3,334 | ₩3,381 | ₩3,187 | ₩3,347 | +0.40% | 1938.8만 |
|---|
| 2026.07.13 | ₩3,414 | ₩3,441 | ₩3,307 | ₩3,321 | -2.73% | 864.2만 |
|---|
| 2026.07.10 | ₩3,567 | ₩3,567 | ₩3,401 | ₩3,467 | -2.80% | 636.6만 |
|---|
| 2026.07.09 | ₩3,467 | ₩3,521 | ₩3,387 | ₩3,494 | +0.77% | 895.3만 |
|---|
| 2026.07.08 | ₩3,614 | ₩3,614 | ₩3,427 | ₩3,521 | -2.58% | 1043.7만 |
|---|
| 2026.07.07 | ₩3,667 | ₩3,841 | ₩3,591 | ₩3,694 | +0.73% | 1022.3만 |
|---|
| 2026.07.06 | ₩3,761 | ₩3,921 | ₩3,547 | ₩3,694 | -1.77% | 1170.5만 |
|---|
| 2026.07.02 | ₩4,087 | ₩4,121 | ₩3,667 | ₩3,787 | -7.34% | 2027.5만 |
|---|
| 2026.07.01 | ₩4,134 | ₩4,401 | ₩4,027 | ₩4,107 | -0.65% | 2946.7만 |
|---|
| 2026.06.30 | ₩3,541 | ₩4,467 | ₩3,507 | ₩4,201 | +18.64% | 5202.8만 |
|---|
| 2026.06.29 | ₩3,441 | ₩3,587 | ₩3,347 | ₩3,467 | +0.78% | 1357만 |
|---|
| 2026.06.26 | ₩3,321 | ₩3,387 | ₩3,167 | ₩3,214 | -3.21% | 3737.7만 |
|---|
| 2026.06.25 | ₩3,494 | ₩3,547 | ₩3,347 | ₩3,361 | -3.82% | 972.2만 |
|---|
| 2026.06.24 | ₩3,427 | ₩3,574 | ₩3,401 | ₩3,494 | +1.95% | 1018만 |
|---|
| 2026.06.23 | ₩3,427 | ₩3,614 | ₩3,407 | ₩3,441 | +0.39% | 874.4만 |
|---|
| 2026.06.22 | ₩3,547 | ₩3,654 | ₩3,494 | ₩3,561 | +0.38% | 1164.4만 |
|---|
| 2026.06.18 | ₩3,601 | ₩3,634 | ₩3,441 | ₩3,627 | +0.74% | 1147.9만 |
|---|
| 2026.06.17 | ₩3,481 | ₩3,581 | ₩3,454 | ₩3,521 | +1.15% | 1068만 |
|---|
| 2026.06.16 | ₩3,601 | ₩3,734 | ₩3,441 | ₩3,494 | -2.96% | 1009.2만 |
|---|
| 2026.06.15 | ₩3,667 | ₩3,761 | ₩3,574 | ₩3,707 | +1.09% | 1556.8만 |
|---|
| 2026.06.12 | ₩3,667 | ₩3,987 | ₩3,541 | ₩3,574 | -2.55% | 4170.2만 |
|---|
| 2026.06.11 | ₩3,194 | ₩3,414 | ₩3,181 | ₩3,374 | +5.64% | 847.7만 |
|---|
| 2026.06.10 | ₩3,107 | ₩3,334 | ₩3,094 | ₩3,187 | +2.58% | 1034.2만 |
|---|
| 2026.06.09 | ₩3,121 | ₩3,214 | ₩2,974 | ₩3,107 | -0.43% | 1130.7만 |
|---|
| 2026.06.08 | ₩3,174 | ₩3,227 | ₩3,027 | ₩3,121 | -1.68% | 1103.8만 |
|---|
| 2026.06.05 | ₩3,294 | ₩3,294 | ₩3,014 | ₩3,067 | -6.88% | 2364.2만 |
|---|
| 2026.06.04 | ₩3,454 | ₩3,467 | ₩3,294 | ₩3,347 | -3.09% | 1399.1만 |
|---|
| 2026.06.03 | ₩3,681 | ₩3,694 | ₩3,414 | ₩3,421 | -7.07% | 1766.4만 |
|---|
| 2026.06.02 | ₩3,801 | ₩3,961 | ₩3,714 | ₩3,801 | 0.00% | 1504.3만 |
|---|
| 2026.06.01 | ₩3,761 | ₩4,127 | ₩3,707 | ₩3,894 | +3.55% | 1973.8만 |
|---|
| 2026.05.29 | ₩3,734 | ₩4,134 | ₩3,674 | ₩3,974 | +6.43% | 2833.1만 |
|---|
| 2026.05.28 | ₩3,401 | ₩3,774 | ₩3,374 | ₩3,707 | +9.02% | 1791.9만 |
|---|
| 2026.05.27 | ₩3,401 | ₩3,427 | ₩3,321 | ₩3,401 | 0.00% | 1237.7만 |
|---|
| 2026.05.26 | ₩3,447 | ₩3,494 | ₩3,347 | ₩3,467 | +0.58% | 1318.9만 |
|---|
| 2026.05.22 | ₩3,467 | ₩3,587 | ₩3,441 | ₩3,507 | +1.15% | 909.6만 |
|---|
| 2026.05.21 | ₩3,267 | ₩3,494 | ₩3,241 | ₩3,494 | +6.94% | 995.8만 |
|---|
| 2026.05.20 | ₩3,227 | ₩3,327 | ₩3,187 | ₩3,307 | +2.48% | 937.3만 |
|---|
| 2026.05.19 | ₩3,321 | ₩3,347 | ₩3,227 | ₩3,241 | -2.41% | 1111.6만 |
|---|
| 2026.05.18 | ₩3,367 | ₩3,374 | ₩3,241 | ₩3,321 | -1.39% | 1266.8만 |
|---|
| 2026.05.15 | ₩3,374 | ₩3,474 | ₩3,307 | ₩3,401 | +0.79% | 1402.2만 |
|---|
| 2026.05.14 | ₩3,467 | ₩3,507 | ₩3,361 | ₩3,494 | +0.77% | 1488.3만 |
|---|
| 2026.05.13 | ₩3,734 | ₩3,761 | ₩3,481 | ₩3,494 | -6.43% | 1406.2만 |
|---|
| 2026.05.12 | ₩3,614 | ₩3,881 | ₩3,534 | ₩3,747 | +3.69% | 3422.6만 |
|---|
| 2026.05.11 | ₩3,227 | ₩3,654 | ₩3,214 | ₩3,627 | +12.40% | 2769.3만 |
|---|
| 2026.05.08 | ₩3,187 | ₩3,227 | ₩3,081 | ₩3,201 | +0.42% | 1609.1만 |
|---|
| 2026.05.07 | ₩3,174 | ₩3,374 | ₩3,134 | ₩3,187 | +0.42% | 1570.6만 |
|---|
| 2026.05.06 | ₩3,254 | ₩3,267 | ₩3,081 | ₩3,161 | -2.87% | 1964.1만 |
|---|
| 2026.05.05 | ₩3,481 | ₩3,494 | ₩3,254 | ₩3,254 | -6.51% | 1653만 |
|---|
| 2026.05.04 | ₩3,534 | ₩3,681 | ₩3,427 | ₩3,467 | -1.89% | 1143.2만 |
|---|
| 2026.05.01 | ₩3,454 | ₩3,574 | ₩3,361 | ₩3,561 | +3.09% | 1278.5만 |
|---|
| 2026.04.30 | ₩3,454 | ₩3,494 | ₩3,334 | ₩3,427 | -0.77% | 1542.3만 |
|---|
| 2026.04.29 | ₩3,347 | ₩3,347 | ₩3,201 | ₩3,281 | -1.99% | 881.1만 |
|---|
| 2026.04.28 | ₩3,401 | ₩3,414 | ₩3,307 | ₩3,361 | -1.18% | 658.2만 |
|---|
| 2026.04.27 | ₩3,414 | ₩3,461 | ₩3,334 | ₩3,441 | +0.78% | 979.8만 |
|---|
| 2026.04.24 | ₩3,547 | ₩3,547 | ₩3,401 | ₩3,494 | -1.50% | 939.7만 |
|---|
| 2026.04.23 | ₩3,627 | ₩3,627 | ₩3,374 | ₩3,467 | -4.41% | 1591.8만 |
|---|
| 2026.04.22 | ₩3,534 | ₩3,854 | ₩3,527 | ₩3,734 | +5.66% | 1930.3만 |
|---|
| 2026.04.21 | ₩3,694 | ₩3,747 | ₩3,494 | ₩3,507 | -5.05% | 1150.7만 |
|---|
| 2026.04.20 | ₩3,587 | ₩3,707 | ₩3,507 | ₩3,681 | +2.60% | 1072.1만 |
|---|
| 2026.04.17 | ₩3,721 | ₩3,734 | ₩3,574 | ₩3,601 | -3.23% | 1273.2만 |
|---|
| 2026.04.16 | ₩3,774 | ₩3,801 | ₩3,534 | ₩3,627 | -3.89% | 1567.4만 |
|---|
| 2026.04.15 | ₩3,507 | ₩3,787 | ₩3,507 | ₩3,721 | +6.08% | 1873.1만 |
|---|
| 2026.04.14 | ₩3,534 | ₩3,574 | ₩3,401 | ₩3,454 | -2.26% | 1653.9만 |
|---|
| 2026.04.13 | ₩3,161 | ₩3,407 | ₩3,121 | ₩3,387 | +7.17% | 2202.7만 |
|---|
| 2026.04.10 | ₩3,387 | ₩3,427 | ₩3,174 | ₩3,174 | -6.30% | 1542.1만 |
|---|
| 2026.04.09 | ₩3,667 | ₩3,694 | ₩3,387 | ₩3,387 | -7.64% | 1807.6만 |
|---|
| 2026.04.08 | ₩4,107 | ₩4,121 | ₩3,667 | ₩3,761 | -8.44% | 1985.9만 |
|---|
| 2026.04.07 | ₩3,814 | ₩3,841 | ₩3,547 | ₩3,841 | +0.70% | 2466.3만 |
|---|
| 2026.04.06 | ₩4,201 | ₩4,381 | ₩3,934 | ₩3,947 | -6.03% | 1975.4만 |
|---|
| 2026.04.02 | ₩4,001 | ₩4,294 | ₩3,987 | ₩4,147 | +3.67% | 2578.8만 |
|---|
| 2026.04.01 | ₩3,421 | ₩4,214 | ₩3,414 | ₩4,174 | +22.03% | 5854.1만 |
|---|
| 2026.03.31 | ₩3,387 | ₩3,801 | ₩3,147 | ₩3,414 | +0.79% | 3379.7만 |
|---|
| 2026.03.30 | ₩3,814 | ₩3,854 | ₩3,214 | ₩3,361 | -11.89% | 6887만 |
|---|
| 2026.03.27 | ₩3,081 | ₩3,247 | ₩3,031 | ₩3,187 | +3.46% | 1405.6만 |
|---|
| 2026.03.26 | ₩3,241 | ₩3,254 | ₩3,121 | ₩3,134 | -3.29% | 1051.6만 |
|---|
| 2026.03.25 | ₩3,467 | ₩3,561 | ₩3,281 | ₩3,294 | -5.00% | 1276.6만 |
|---|
| 2026.03.24 | ₩3,574 | ₩3,601 | ₩3,374 | ₩3,427 | -4.10% | 1239.8만 |
|---|
| 2026.03.23 | ₩3,427 | ₩3,694 | ₩3,427 | ₩3,627 | +5.84% | 1191.4만 |
|---|
| 2026.03.20 | ₩3,441 | ₩3,454 | ₩3,281 | ₩3,374 | -1.94% | 1714.5만 |
|---|
| 2026.03.19 | ₩3,427 | ₩3,490 | ₩3,241 | ₩3,427 | 0.00% | 1435.1만 |
|---|
| 2026.03.18 | ₩3,721 | ₩3,747 | ₩3,534 | ₩3,534 | -5.02% | 957.4만 |
|---|
| 2026.03.17 | ₩3,681 | ₩3,801 | ₩3,641 | ₩3,774 | +2.54% | 814.3만 |
|---|
| 2026.03.16 | ₩3,681 | ₩3,807 | ₩3,614 | ₩3,707 | +0.72% | 1156.1만 |
|---|
| 2026.03.13 | ₩3,721 | ₩3,867 | ₩3,574 | ₩3,587 | -3.58% | 1153만 |
|---|
| 2026.03.12 | ₩3,681 | ₩3,761 | ₩3,534 | ₩3,641 | -1.09% | 1298만 |
|---|
| 2026.03.11 | ₩3,787 | ₩3,961 | ₩3,747 | ₩3,761 | -0.70% | 1041.4만 |
|---|
| 2026.03.10 | ₩3,627 | ₩3,907 | ₩3,601 | ₩3,814 | +5.15% | 1224.3만 |
|---|
| 2026.03.09 | ₩3,587 | ₩3,641 | ₩3,481 | ₩3,587 | 0.00% | 729.5만 |
|---|
| 2026.03.06 | ₩3,581 | ₩3,787 | ₩3,547 | ₩3,641 | +1.68% | 1527.9만 |
|---|
| 2026.03.05 | ₩3,574 | ₩3,734 | ₩3,441 | ₩3,627 | +1.49% | 1283.7만 |
|---|
| 2026.03.04 | ₩3,441 | ₩3,690 | ₩3,427 | ₩3,654 | +6.20% | 1250.9만 |
|---|
| 2026.03.03 | ₩3,187 | ₩3,401 | ₩3,161 | ₩3,334 | +4.60% | 1290.9만 |
|---|
| 2026.03.02 | ₩2,961 | ₩3,361 | ₩2,920 | ₩3,307 | +11.71% | 1857.6만 |
|---|
| 2026.02.27 | ₩3,074 | ₩3,147 | ₩3,041 | ₩3,107 | +1.08% | 720.5만 |
|---|
| 2026.02.26 | ₩3,121 | ₩3,227 | ₩2,987 | ₩3,201 | +2.56% | 1045.5만 |
|---|
| 2026.02.25 | ₩3,201 | ₩3,227 | ₩3,107 | ₩3,134 | -2.08% | 1226.7만 |
|---|
| 2026.02.24 | ₩2,840 | ₩3,187 | ₩2,840 | ₩3,161 | +11.27% | 1252.5만 |
|---|
| 2026.02.23 | ₩2,787 | ₩2,947 | ₩2,734 | ₩2,880 | +3.35% | 1210.4만 |
|---|
| 2026.02.20 | ₩2,894 | ₩2,967 | ₩2,787 | ₩2,867 | -0.92% | 1647.3만 |
|---|
| 2026.02.19 | ₩2,947 | ₩2,987 | ₩2,814 | ₩2,974 | +0.90% | 2120.8만 |
|---|
| 2026.02.18 | ₩2,940 | ₩3,107 | ₩2,880 | ₩3,041 | +3.40% | 1768.9만 |
|---|
| 2026.02.17 | ₩3,067 | ₩3,067 | ₩2,867 | ₩2,974 | -3.04% | 1743.5만 |
|---|
| 2026.02.13 | ₩3,134 | ₩3,241 | ₩3,014 | ₩3,027 | -3.40% | 2012.5만 |
|---|
| 2026.02.12 | ₩3,227 | ₩3,267 | ₩2,981 | ₩2,987 | -7.44% | 2822.4만 |
|---|
| 2026.02.11 | ₩3,561 | ₩3,574 | ₩3,187 | ₩3,201 | -10.11% | 1758.8만 |
|---|
| 2026.02.10 | ₩3,894 | ₩3,894 | ₩3,414 | ₩3,454 | -11.30% | 2273.4만 |
|---|
| 2026.02.09 | ₩3,547 | ₩3,707 | ₩3,441 | ₩3,601 | +1.50% | 1472.3만 |
|---|
| 2026.02.06 | ₩3,127 | ₩3,667 | ₩3,107 | ₩3,641 | +16.42% | 2685만 |
|---|
| 2026.02.05 | ₩3,081 | ₩3,241 | ₩2,947 | ₩3,001 | -2.60% | 2328.6만 |
|---|
| 2026.02.04 | ₩3,454 | ₩3,461 | ₩3,081 | ₩3,147 | -8.88% | 2709.8만 |
|---|
| 2026.02.03 | ₩3,681 | ₩3,701 | ₩3,347 | ₩3,467 | -5.80% | 2652.2만 |
|---|
| 2026.02.02 | ₩3,407 | ₩3,674 | ₩3,334 | ₩3,574 | +4.89% | 2223.8만 |
|---|
| 2026.01.30 | ₩3,721 | ₩3,854 | ₩3,427 | ₩3,441 | -7.53% | 2910.4만 |
|---|
| 2026.01.29 | ₩4,041 | ₩4,054 | ₩3,721 | ₩3,801 | -5.94% | 2351만 |
|---|
| 2026.01.28 | ₩4,094 | ₩4,174 | ₩3,907 | ₩4,134 | +0.98% | 2066.6만 |
|---|
| 2026.01.27 | ₩3,834 | ₩4,254 | ₩3,667 | ₩4,054 | +5.74% | 3168.7만 |
|---|
| 2026.01.26 | ₩4,174 | ₩4,194 | ₩3,753 | ₩3,787 | -9.27% | 3691.4만 |
|---|
| 2026.01.23 | ₩4,534 | ₩4,554 | ₩4,147 | ₩4,187 | -7.65% | 4427.1만 |
|---|
| 2026.01.22 | ₩4,921 | ₩5,108 | ₩4,574 | ₩4,601 | -6.50% | 3211.3만 |
|---|
| 2026.01.21 | ₩5,108 | ₩5,121 | ₩4,467 | ₩4,801 | -6.01% | 5804만 |
|---|
| 2026.01.20 | ₩5,696 | ₩6,508 | ₩4,734 | ₩4,734 | -16.88% | 8732.7만 |
|---|
| 2026.01.16 | ₩6,361 | ₩6,628 | ₩5,974 | ₩6,148 | -3.35% | 2857.7만 |
|---|
| 2026.01.15 | ₩5,468 | ₩6,414 | ₩5,441 | ₩6,174 | +12.93% | 4578.4만 |
|---|
| 2026.01.14 | ₩4,787 | ₩5,441 | ₩4,601 | ₩5,414 | +13.09% | 3133.1만 |
|---|
| 2026.01.13 | ₩5,608 | ₩5,622 | ₩4,801 | ₩4,854 | -13.44% | 4721.2만 |
|---|
| 2026.01.12 | ₩5,068 | ₩5,508 | ₩4,881 | ₩5,348 | +5.53% | 3246.3만 |
|---|
| 2026.01.09 | ₩5,201 | ₩5,321 | ₩4,761 | ₩4,908 | -5.64% | 2434.5만 |
|---|
| 2026.01.08 | ₩4,361 | ₩5,094 | ₩4,267 | ₩4,948 | +13.46% | 2918.1만 |
|---|
| 2026.01.07 | ₩4,094 | ₩4,647 | ₩4,081 | ₩4,334 | +5.86% | 2516만 |
|---|
| 2026.01.06 | ₩4,307 | ₩4,347 | ₩3,894 | ₩4,041 | -6.19% | 1951만 |
|---|
| 2026.01.05 | ₩3,974 | ₩4,401 | ₩3,881 | ₩4,254 | +7.05% | 2535.1만 |
|---|
| 2026.01.02 | ₩3,574 | ₩3,867 | ₩3,454 | ₩3,827 | +7.09% | 1900.1만 |
|---|
| 2025.12.31 | ₩3,407 | ₩3,494 | ₩3,307 | ₩3,427 | +0.59% | 1126만 |
|---|
| 2025.12.30 | ₩3,627 | ₩3,627 | ₩3,401 | ₩3,441 | -5.15% | 1284.3만 |
|---|
| 2025.12.29 | ₩3,667 | ₩4,134 | ₩3,534 | ₩3,561 | -2.91% | 2165.4만 |
|---|
| 2025.12.26 | ₩3,854 | ₩3,854 | ₩3,547 | ₩3,801 | -1.38% | 1378만 |
|---|
| 2025.12.24 | ₩3,801 | ₩3,894 | ₩3,601 | ₩3,881 | +2.11% | 845.2만 |
|---|
| 2025.12.23 | ₩3,774 | ₩3,947 | ₩3,681 | ₩3,734 | -1.06% | 1459.4만 |
|---|
| 2025.12.22 | ₩3,521 | ₩4,094 | ₩3,414 | ₩3,854 | +9.47% | 3409.3만 |
|---|
| 2025.12.19 | ₩3,067 | ₩3,534 | ₩3,041 | ₩3,401 | +10.87% | 4355.7만 |
|---|
| 2025.12.18 | ₩3,507 | ₩3,521 | ₩2,920 | ₩2,934 | -16.35% | 5053.6만 |
|---|
| 2025.12.17 | ₩4,174 | ₩4,641 | ₩3,174 | ₩3,201 | -23.32% | 6150.4만 |
|---|
| 2025.12.16 | ₩3,994 | ₩4,321 | ₩3,627 | ₩3,961 | -0.83% | 7586.3만 |
|---|
| 2025.12.15 | ₩3,414 | ₩3,427 | ₩3,081 | ₩3,094 | -9.38% | 1179.7만 |
|---|
| 2025.12.12 | ₩3,507 | ₩3,547 | ₩3,387 | ₩3,427 | -2.28% | 1159만 |
|---|
| 2025.12.11 | ₩3,654 | ₩3,667 | ₩3,441 | ₩3,547 | -2.92% | 1040.1만 |
|---|
| 2025.12.10 | ₩3,681 | ₩3,801 | ₩3,547 | ₩3,721 | +1.09% | 1053.2만 |
|---|
| 2025.12.09 | ₩3,601 | ₩3,734 | ₩3,507 | ₩3,681 | +2.22% | 929.2만 |
|---|
| 2025.12.08 | ₩3,721 | ₩3,867 | ₩3,561 | ₩3,667 | -1.43% | 1218.2만 |
|---|
| 2025.12.05 | ₩3,894 | ₩3,905 | ₩3,641 | ₩3,721 | -4.45% | 1299.2만 |
|---|
| 2025.12.04 | ₩3,501 | ₩3,934 | ₩3,467 | ₩3,907 | +11.62% | 1827.9만 |
|---|
| 2025.12.03 | ₩3,362 | ₩3,501 | ₩3,241 | ₩3,481 | +3.53% | 1491.9만 |
|---|
| 2025.12.02 | ₩3,774 | ₩3,774 | ₩3,374 | ₩3,387 | -10.25% | 1646.6만 |
|---|
| 2025.12.01 | ₩3,921 | ₩3,961 | ₩3,627 | ₩3,641 | -7.14% | 1466.6만 |
|---|
| 2025.11.28 | ₩4,027 | ₩4,161 | ₩4,001 | ₩4,067 | +0.99% | 535.6만 |
|---|
| 2025.11.26 | ₩4,067 | ₩4,081 | ₩3,907 | ₩3,974 | -2.30% | 1227.4만 |
|---|
| 2025.11.25 | ₩4,174 | ₩4,207 | ₩3,947 | ₩4,014 | -3.83% | 1642.9만 |
|---|
| 2025.11.24 | ₩4,067 | ₩4,347 | ₩4,041 | ₩4,267 | +4.92% | 1531만 |
|---|
| 2025.11.21 | ₩4,001 | ₩4,241 | ₩3,787 | ₩4,001 | 0.00% | 1445.4만 |
|---|
| 2025.11.20 | ₩4,321 | ₩4,974 | ₩3,974 | ₩3,987 | -7.72% | 3138.4만 |
|---|
| 2025.11.19 | ₩3,867 | ₩4,221 | ₩3,821 | ₩4,014 | +3.79% | 1316.9만 |
|---|
| 2025.11.18 | ₩3,601 | ₩3,974 | ₩3,587 | ₩3,841 | +6.67% | 1078.1만 |
|---|
| 2025.11.17 | ₩3,894 | ₩3,934 | ₩3,561 | ₩3,667 | -5.82% | 1316.5만 |
|---|
| 2025.11.14 | ₩3,621 | ₩4,094 | ₩3,621 | ₩3,934 | +8.66% | 1358.3만 |
|---|
| 2025.11.13 | ₩4,234 | ₩4,314 | ₩3,927 | ₩3,961 | -6.46% | 1506.4만 |
|---|
| 2025.11.12 | ₩4,547 | ₩4,654 | ₩4,274 | ₩4,321 | -4.99% | 1711.7만 |
|---|
| 2025.11.11 | ₩4,867 | ₩4,953 | ₩4,534 | ₩4,561 | -6.30% | 1449.1만 |
|---|
| 2025.11.10 | ₩5,334 | ₩5,401 | ₩4,921 | ₩5,041 | -5.50% | 1517만 |
|---|
| 2025.11.07 | ₩4,854 | ₩5,241 | ₩4,761 | ₩5,108 | +5.22% | 991.8만 |
|---|
| 2025.11.06 | ₩5,601 | ₩5,650 | ₩5,121 | ₩5,134 | -8.33% | 944.3만 |
|---|
| 2025.11.05 | ₩5,508 | ₩5,601 | ₩5,334 | ₩5,521 | +0.24% | 742.1만 |
|---|
| 2025.11.04 | ₩5,161 | ₩5,428 | ₩5,081 | ₩5,374 | +4.13% | 1186.5만 |
|---|
| 2025.11.03 | ₩5,801 | ₩5,841 | ₩5,421 | ₩5,468 | -5.75% | 834.5만 |
|---|
| 2025.10.31 | ₩5,574 | ₩5,774 | ₩5,414 | ₩5,721 | +2.63% | 845.8만 |
|---|
| 2025.10.30 | ₩5,521 | ₩5,801 | ₩5,414 | ₩5,454 | -1.21% | 1257.3만 |
|---|
| 2025.10.29 | ₩5,948 | ₩6,081 | ₩5,748 | ₩5,774 | -2.91% | 908.1만 |
|---|
| 2025.10.28 | ₩6,414 | ₩6,521 | ₩5,908 | ₩5,934 | -7.48% | 1043.5만 |
|---|
| 2025.10.27 | ₩6,534 | ₩6,668 | ₩6,334 | ₩6,454 | -1.22% | 918.1만 |
|---|
| 2025.10.24 | ₩6,108 | ₩6,461 | ₩6,028 | ₩6,294 | +3.06% | 1026.2만 |
|---|
| 2025.10.23 | ₩5,774 | ₩6,001 | ₩5,774 | ₩5,921 | +2.54% | 1067.4만 |
|---|
| 2025.10.22 | ₩5,816 | ₩5,948 | ₩5,414 | ₩5,761 | -0.94% | 1996.4만 |
|---|
| 2025.10.21 | ₩6,448 | ₩6,541 | ₩6,188 | ₩6,214 | -3.62% | 1165.2만 |
|---|
| 2025.10.20 | ₩6,681 | ₩6,854 | ₩6,441 | ₩6,548 | -2.00% | 1250.5만 |
|---|
| 2025.10.17 | ₩6,428 | ₩6,708 | ₩6,388 | ₩6,494 | +1.04% | 1487.3만 |
|---|
| 2025.10.16 | ₩7,281 | ₩7,668 | ₩6,614 | ₩6,721 | -7.69% | 2991.8만 |
|---|
| 2025.10.15 | ₩7,481 | ₩7,521 | ₩7,041 | ₩7,281 | -2.67% | 2807.8만 |
|---|
| 2025.10.14 | ₩6,988 | ₩7,641 | ₩6,908 | ₩7,268 | +4.01% | 1511.2만 |
|---|
| 2025.10.13 | ₩7,175 | ₩7,295 | ₩6,828 | ₩7,281 | +1.49% | 1474만 |
|---|
| 2025.10.10 | ₩7,628 | ₩7,975 | ₩6,761 | ₩6,841 | -10.31% | 2955.8만 |
|---|