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 | ₩2,590 | ₩2,590 | ₩2,510 | ₩2,550 | -1.55% | 701.4만 |
| 2026.10.08 | ₩2,750 | ₩2,750 | ₩2,483 | ₩2,536 | -7.77% | 2488만 |
| 2026.10.07 | ₩2,803 | ₩2,844 | ₩2,763 | ₩2,777 | -0.95% | 1164.8만 |
| 2026.10.06 | ₩3,137 | ₩3,137 | ₩2,844 | ₩2,870 | -8.51% | 1986.4만 |
| 2026.10.05 | ₩2,977 | ₩3,030 | ₩2,890 | ₩2,977 | 0.00% | 1669.8만 |
| 2026.10.02 | ₩2,897 | ₩2,910 | ₩2,737 | ₩2,750 | -5.07% | 1021만 |
| 2026.10.01 | ₩2,910 | ₩2,937 | ₩2,844 | ₩2,844 | -2.29% | 631만 |
| 2026.09.30 | ₩2,857 | ₩2,964 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,830 |
| ₩2,897 |
| +1.40% |
| 985.8만 |
| 2026.09.29 | ₩2,870 | ₩2,877 | ₩2,817 | ₩2,830 | -1.40% | 799.8만 |
|---|
| 2026.09.28 | ₩2,877 | ₩2,910 | ₩2,830 | ₩2,830 | -1.62% | 873.7만 |
|---|
| 2026.09.25 | ₩2,977 | ₩2,997 | ₩2,897 | ₩2,910 | -2.24% | 1056만 |
|---|
| 2026.09.24 | ₩3,044 | ₩3,044 | ₩2,950 | ₩2,977 | -2.19% | 795.7만 |
|---|
| 2026.09.23 | ₩3,184 | ₩3,191 | ₩3,030 | ₩3,044 | -4.40% | 1033.7만 |
|---|
| 2026.09.22 | ₩3,070 | ₩3,137 | ₩3,044 | ₩3,124 | +1.74% | 812.3만 |
|---|
| 2026.09.21 | ₩3,070 | ₩3,111 | ₩3,044 | ₩3,070 | 0.00% | 1057.6만 |
|---|
| 2026.09.18 | ₩3,030 | ₩3,070 | ₩3,004 | ₩3,030 | 0.00% | 862.4만 |
|---|
| 2026.09.17 | ₩3,004 | ₩3,057 | ₩3,004 | ₩3,030 | +0.89% | 636.5만 |
|---|
| 2026.09.16 | ₩3,057 | ₩3,070 | ₩2,950 | ₩2,964 | -3.06% | 859만 |
|---|
| 2026.09.15 | ₩3,057 | ₩3,057 | ₩2,977 | ₩3,044 | -0.44% | 776.6만 |
|---|
| 2026.09.14 | ₩3,004 | ₩3,070 | ₩2,964 | ₩3,057 | +1.78% | 843.4만 |
|---|
| 2026.09.11 | ₩3,084 | ₩3,124 | ₩3,057 | ₩3,057 | -0.87% | 896.8만 |
|---|
| 2026.09.10 | ₩3,017 | ₩3,164 | ₩3,004 | ₩3,070 | +1.77% | 1200.9만 |
|---|
| 2026.09.09 | ₩3,070 | ₩3,097 | ₩3,017 | ₩3,070 | 0.00% | 946.7만 |
|---|
| 2026.09.08 | ₩3,017 | ₩3,164 | ₩2,990 | ₩3,084 | +2.21% | 2066.4만 |
|---|
| 2026.09.04 | ₩2,937 | ₩2,990 | ₩2,924 | ₩2,950 | +0.45% | 1726.5만 |
|---|
| 2026.09.03 | ₩3,124 | ₩3,124 | ₩2,870 | ₩2,937 | -5.98% | 3608.5만 |
|---|
| 2026.09.02 | ₩3,177 | ₩3,204 | ₩3,097 | ₩3,111 | -2.10% | 1492.3만 |
|---|
| 2026.09.01 | ₩3,364 | ₩3,427 | ₩3,070 | ₩3,191 | -5.16% | 6544.3만 |
|---|
| 2026.08.31 | ₩4,045 | ₩4,045 | ₩3,738 | ₩3,858 | -4.62% | 3381.2만 |
|---|
| 2026.08.28 | ₩4,038 | ₩4,072 | ₩3,911 | ₩3,965 | -1.82% | 2115.7만 |
|---|
| 2026.08.27 | ₩3,938 | ₩3,992 | ₩3,805 | ₩3,925 | -0.34% | 2173.5만 |
|---|
| 2026.08.26 | ₩3,845 | ₩4,058 | ₩3,778 | ₩3,885 | +1.04% | 3149.6만 |
|---|
| 2026.08.25 | ₩3,685 | ₩4,125 | ₩3,491 | ₩3,952 | +7.25% | 9837.9만 |
|---|
| 2026.08.24 | ₩3,271 | ₩3,297 | ₩3,217 | ₩3,244 | -0.82% | 706.5만 |
|---|
| 2026.08.21 | ₩3,337 | ₩3,377 | ₩3,271 | ₩3,284 | -1.60% | 770.6만 |
|---|
| 2026.08.20 | ₩3,337 | ₩3,391 | ₩3,244 | ₩3,297 | -1.20% | 594.5만 |
|---|
| 2026.08.19 | ₩3,291 | ₩3,364 | ₩3,217 | ₩3,337 | +1.42% | 533.3만 |
|---|
| 2026.08.18 | ₩3,351 | ₩3,431 | ₩3,257 | ₩3,271 | -2.39% | 1265만 |
|---|
| 2026.08.17 | ₩3,524 | ₩3,558 | ₩3,444 | ₩3,484 | -1.14% | 727.2만 |
|---|
| 2026.08.14 | ₩3,524 | ₩3,611 | ₩3,498 | ₩3,564 | +1.14% | 800.2만 |
|---|
| 2026.08.13 | ₩3,578 | ₩3,618 | ₩3,471 | ₩3,538 | -1.12% | 1343.6만 |
|---|
| 2026.08.12 | ₩3,751 | ₩3,791 | ₩3,578 | ₩3,578 | -4.63% | 589.6만 |
|---|
| 2026.08.11 | ₩3,671 | ₩3,778 | ₩3,604 | ₩3,711 | +1.09% | 1151.7만 |
|---|
| 2026.08.10 | ₩3,618 | ₩3,751 | ₩3,618 | ₩3,671 | +1.48% | 739.9만 |
|---|
| 2026.08.07 | ₩3,578 | ₩3,671 | ₩3,484 | ₩3,644 | +1.87% | 809만 |
|---|
| 2026.08.06 | ₩3,538 | ₩3,618 | ₩3,444 | ₩3,524 | -0.38% | 702만 |
|---|
| 2026.08.05 | ₩3,478 | ₩3,698 | ₩3,377 | ₩3,618 | +4.03% | 1637.9만 |
|---|
| 2026.08.04 | ₩3,458 | ₩3,618 | ₩3,458 | ₩3,524 | +1.93% | 890.2만 |
|---|
| 2026.08.03 | ₩3,257 | ₩3,458 | ₩3,244 | ₩3,431 | +5.33% | 634.4만 |
|---|
| 2026.07.31 | ₩3,224 | ₩3,284 | ₩3,097 | ₩3,244 | +0.62% | 740.3만 |
|---|
| 2026.07.30 | ₩3,070 | ₩3,177 | ₩3,044 | ₩3,177 | +3.48% | 735.1만 |
|---|
| 2026.07.29 | ₩3,057 | ₩3,124 | ₩2,990 | ₩2,990 | -2.18% | 641만 |
|---|
| 2026.07.28 | ₩3,017 | ₩3,097 | ₩2,937 | ₩3,084 | +2.21% | 931.3만 |
|---|
| 2026.07.27 | ₩3,124 | ₩3,191 | ₩3,004 | ₩3,070 | -1.71% | 1004.9만 |
|---|
| 2026.07.24 | ₩3,084 | ₩3,097 | ₩2,990 | ₩2,990 | -3.03% | 764.8만 |
|---|
| 2026.07.23 | ₩3,044 | ₩3,124 | ₩3,017 | ₩3,070 | +0.88% | 652.3만 |
|---|
| 2026.07.22 | ₩3,177 | ₩3,231 | ₩3,084 | ₩3,084 | -2.94% | 803.4만 |
|---|
| 2026.07.21 | ₩3,097 | ₩3,244 | ₩3,097 | ₩3,191 | +3.02% | 771.8만 |
|---|
| 2026.07.20 | ₩3,164 | ₩3,164 | ₩3,017 | ₩3,057 | -3.38% | 676.6만 |
|---|
| 2026.07.17 | ₩3,070 | ₩3,177 | ₩3,004 | ₩3,084 | +0.43% | 984.3만 |
|---|
| 2026.07.16 | ₩3,204 | ₩3,204 | ₩3,084 | ₩3,164 | -1.25% | 1041.1만 |
|---|
| 2026.07.15 | ₩3,364 | ₩3,391 | ₩3,177 | ₩3,217 | -4.37% | 1243.3만 |
|---|
| 2026.07.14 | ₩3,337 | ₩3,384 | ₩3,191 | ₩3,351 | +0.40% | 1938.8만 |
|---|
| 2026.07.13 | ₩3,418 | ₩3,444 | ₩3,311 | ₩3,324 | -2.73% | 864.2만 |
|---|
| 2026.07.10 | ₩3,571 | ₩3,571 | ₩3,404 | ₩3,471 | -2.80% | 636.6만 |
|---|
| 2026.07.09 | ₩3,471 | ₩3,524 | ₩3,391 | ₩3,498 | +0.77% | 895.3만 |
|---|
| 2026.07.08 | ₩3,618 | ₩3,618 | ₩3,431 | ₩3,524 | -2.58% | 1043.7만 |
|---|
| 2026.07.07 | ₩3,671 | ₩3,845 | ₩3,595 | ₩3,698 | +0.73% | 1022.3만 |
|---|
| 2026.07.06 | ₩3,765 | ₩3,925 | ₩3,551 | ₩3,698 | -1.77% | 1170.5만 |
|---|
| 2026.07.02 | ₩4,092 | ₩4,125 | ₩3,671 | ₩3,791 | -7.34% | 2027.5만 |
|---|
| 2026.07.01 | ₩4,138 | ₩4,405 | ₩4,032 | ₩4,112 | -0.65% | 2946.7만 |
|---|
| 2026.06.30 | ₩3,544 | ₩4,472 | ₩3,511 | ₩4,205 | +18.64% | 5202.8만 |
|---|
| 2026.06.29 | ₩3,444 | ₩3,591 | ₩3,351 | ₩3,471 | +0.78% | 1357만 |
|---|
| 2026.06.26 | ₩3,324 | ₩3,391 | ₩3,171 | ₩3,217 | -3.21% | 3737.7만 |
|---|
| 2026.06.25 | ₩3,498 | ₩3,551 | ₩3,351 | ₩3,364 | -3.82% | 972.2만 |
|---|
| 2026.06.24 | ₩3,431 | ₩3,578 | ₩3,404 | ₩3,498 | +1.95% | 1018만 |
|---|
| 2026.06.23 | ₩3,431 | ₩3,618 | ₩3,411 | ₩3,444 | +0.39% | 874.4만 |
|---|
| 2026.06.22 | ₩3,551 | ₩3,658 | ₩3,498 | ₩3,564 | +0.38% | 1164.4만 |
|---|
| 2026.06.18 | ₩3,604 | ₩3,638 | ₩3,444 | ₩3,631 | +0.74% | 1147.9만 |
|---|
| 2026.06.17 | ₩3,484 | ₩3,584 | ₩3,458 | ₩3,524 | +1.15% | 1068만 |
|---|
| 2026.06.16 | ₩3,604 | ₩3,738 | ₩3,444 | ₩3,498 | -2.96% | 1009.2만 |
|---|
| 2026.06.15 | ₩3,671 | ₩3,765 | ₩3,578 | ₩3,711 | +1.09% | 1556.8만 |
|---|
| 2026.06.12 | ₩3,671 | ₩3,992 | ₩3,544 | ₩3,578 | -2.55% | 4170.2만 |
|---|
| 2026.06.11 | ₩3,197 | ₩3,418 | ₩3,184 | ₩3,377 | +5.64% | 847.7만 |
|---|
| 2026.06.10 | ₩3,111 | ₩3,337 | ₩3,097 | ₩3,191 | +2.58% | 1034.2만 |
|---|
| 2026.06.09 | ₩3,124 | ₩3,217 | ₩2,977 | ₩3,111 | -0.43% | 1130.7만 |
|---|
| 2026.06.08 | ₩3,177 | ₩3,231 | ₩3,030 | ₩3,124 | -1.68% | 1103.8만 |
|---|
| 2026.06.05 | ₩3,297 | ₩3,297 | ₩3,017 | ₩3,070 | -6.88% | 2364.2만 |
|---|
| 2026.06.04 | ₩3,458 | ₩3,471 | ₩3,297 | ₩3,351 | -3.09% | 1399.1만 |
|---|
| 2026.06.03 | ₩3,685 | ₩3,698 | ₩3,418 | ₩3,424 | -7.07% | 1766.4만 |
|---|
| 2026.06.02 | ₩3,805 | ₩3,965 | ₩3,718 | ₩3,805 | 0.00% | 1504.3만 |
|---|
| 2026.06.01 | ₩3,765 | ₩4,132 | ₩3,711 | ₩3,898 | +3.55% | 1973.8만 |
|---|
| 2026.05.29 | ₩3,738 | ₩4,138 | ₩3,678 | ₩3,978 | +6.43% | 2833.1만 |
|---|
| 2026.05.28 | ₩3,404 | ₩3,778 | ₩3,377 | ₩3,711 | +9.02% | 1791.9만 |
|---|
| 2026.05.27 | ₩3,404 | ₩3,431 | ₩3,324 | ₩3,404 | 0.00% | 1237.7만 |
|---|
| 2026.05.26 | ₩3,451 | ₩3,498 | ₩3,351 | ₩3,471 | +0.58% | 1318.9만 |
|---|
| 2026.05.22 | ₩3,471 | ₩3,591 | ₩3,444 | ₩3,511 | +1.15% | 909.6만 |
|---|
| 2026.05.21 | ₩3,271 | ₩3,498 | ₩3,244 | ₩3,498 | +6.94% | 995.8만 |
|---|
| 2026.05.20 | ₩3,231 | ₩3,331 | ₩3,191 | ₩3,311 | +2.48% | 937.3만 |
|---|
| 2026.05.19 | ₩3,324 | ₩3,351 | ₩3,231 | ₩3,244 | -2.41% | 1111.6만 |
|---|
| 2026.05.18 | ₩3,371 | ₩3,377 | ₩3,244 | ₩3,324 | -1.39% | 1266.8만 |
|---|
| 2026.05.15 | ₩3,377 | ₩3,478 | ₩3,311 | ₩3,404 | +0.79% | 1402.2만 |
|---|
| 2026.05.14 | ₩3,471 | ₩3,511 | ₩3,364 | ₩3,498 | +0.77% | 1488.3만 |
|---|
| 2026.05.13 | ₩3,738 | ₩3,765 | ₩3,484 | ₩3,498 | -6.43% | 1406.2만 |
|---|
| 2026.05.12 | ₩3,618 | ₩3,885 | ₩3,538 | ₩3,751 | +3.69% | 3422.6만 |
|---|
| 2026.05.11 | ₩3,231 | ₩3,658 | ₩3,217 | ₩3,631 | +12.40% | 2769.3만 |
|---|
| 2026.05.08 | ₩3,191 | ₩3,231 | ₩3,084 | ₩3,204 | +0.42% | 1609.1만 |
|---|
| 2026.05.07 | ₩3,177 | ₩3,377 | ₩3,137 | ₩3,191 | +0.42% | 1570.6만 |
|---|
| 2026.05.06 | ₩3,257 | ₩3,271 | ₩3,084 | ₩3,164 | -2.87% | 1964.1만 |
|---|
| 2026.05.05 | ₩3,484 | ₩3,498 | ₩3,257 | ₩3,257 | -6.51% | 1653만 |
|---|
| 2026.05.04 | ₩3,538 | ₩3,685 | ₩3,431 | ₩3,471 | -1.89% | 1143.2만 |
|---|
| 2026.05.01 | ₩3,458 | ₩3,578 | ₩3,364 | ₩3,564 | +3.09% | 1278.5만 |
|---|
| 2026.04.30 | ₩3,458 | ₩3,498 | ₩3,337 | ₩3,431 | -0.77% | 1542.3만 |
|---|
| 2026.04.29 | ₩3,351 | ₩3,351 | ₩3,204 | ₩3,284 | -1.99% | 881.1만 |
|---|
| 2026.04.28 | ₩3,404 | ₩3,418 | ₩3,311 | ₩3,364 | -1.18% | 658.2만 |
|---|
| 2026.04.27 | ₩3,418 | ₩3,464 | ₩3,337 | ₩3,444 | +0.78% | 979.8만 |
|---|
| 2026.04.24 | ₩3,551 | ₩3,551 | ₩3,404 | ₩3,498 | -1.50% | 939.7만 |
|---|
| 2026.04.23 | ₩3,631 | ₩3,631 | ₩3,377 | ₩3,471 | -4.41% | 1591.8만 |
|---|
| 2026.04.22 | ₩3,538 | ₩3,858 | ₩3,531 | ₩3,738 | +5.66% | 1930.3만 |
|---|
| 2026.04.21 | ₩3,698 | ₩3,751 | ₩3,498 | ₩3,511 | -5.05% | 1150.7만 |
|---|
| 2026.04.20 | ₩3,591 | ₩3,711 | ₩3,511 | ₩3,685 | +2.60% | 1072.1만 |
|---|
| 2026.04.17 | ₩3,725 | ₩3,738 | ₩3,578 | ₩3,604 | -3.23% | 1273.2만 |
|---|
| 2026.04.16 | ₩3,778 | ₩3,805 | ₩3,538 | ₩3,631 | -3.89% | 1567.4만 |
|---|
| 2026.04.15 | ₩3,511 | ₩3,791 | ₩3,511 | ₩3,725 | +6.08% | 1873.1만 |
|---|
| 2026.04.14 | ₩3,538 | ₩3,578 | ₩3,404 | ₩3,458 | -2.26% | 1653.9만 |
|---|
| 2026.04.13 | ₩3,164 | ₩3,411 | ₩3,124 | ₩3,391 | +7.17% | 2202.7만 |
|---|
| 2026.04.10 | ₩3,391 | ₩3,431 | ₩3,177 | ₩3,177 | -6.30% | 1542.1만 |
|---|
| 2026.04.09 | ₩3,671 | ₩3,698 | ₩3,391 | ₩3,391 | -7.64% | 1807.6만 |
|---|
| 2026.04.08 | ₩4,112 | ₩4,125 | ₩3,671 | ₩3,765 | -8.44% | 1985.9만 |
|---|
| 2026.04.07 | ₩3,818 | ₩3,845 | ₩3,551 | ₩3,845 | +0.70% | 2466.3만 |
|---|
| 2026.04.06 | ₩4,205 | ₩4,385 | ₩3,938 | ₩3,952 | -6.03% | 1975.4만 |
|---|
| 2026.04.02 | ₩4,005 | ₩4,299 | ₩3,992 | ₩4,152 | +3.67% | 2578.8만 |
|---|
| 2026.04.01 | ₩3,424 | ₩4,219 | ₩3,418 | ₩4,178 | +22.03% | 5854.1만 |
|---|
| 2026.03.31 | ₩3,391 | ₩3,805 | ₩3,151 | ₩3,418 | +0.79% | 3379.7만 |
|---|
| 2026.03.30 | ₩3,818 | ₩3,858 | ₩3,217 | ₩3,364 | -11.89% | 6887만 |
|---|
| 2026.03.27 | ₩3,084 | ₩3,251 | ₩3,034 | ₩3,191 | +3.46% | 1405.6만 |
|---|
| 2026.03.26 | ₩3,244 | ₩3,257 | ₩3,124 | ₩3,137 | -3.29% | 1051.6만 |
|---|
| 2026.03.25 | ₩3,471 | ₩3,564 | ₩3,284 | ₩3,297 | -5.00% | 1276.6만 |
|---|
| 2026.03.24 | ₩3,578 | ₩3,604 | ₩3,377 | ₩3,431 | -4.10% | 1239.8만 |
|---|
| 2026.03.23 | ₩3,431 | ₩3,698 | ₩3,431 | ₩3,631 | +5.84% | 1191.4만 |
|---|
| 2026.03.20 | ₩3,444 | ₩3,458 | ₩3,284 | ₩3,377 | -1.94% | 1714.5만 |
|---|
| 2026.03.19 | ₩3,431 | ₩3,494 | ₩3,244 | ₩3,431 | 0.00% | 1435.1만 |
|---|
| 2026.03.18 | ₩3,725 | ₩3,751 | ₩3,538 | ₩3,538 | -5.02% | 957.4만 |
|---|
| 2026.03.17 | ₩3,685 | ₩3,805 | ₩3,644 | ₩3,778 | +2.54% | 814.3만 |
|---|
| 2026.03.16 | ₩3,685 | ₩3,811 | ₩3,618 | ₩3,711 | +0.72% | 1156.1만 |
|---|
| 2026.03.13 | ₩3,725 | ₩3,871 | ₩3,578 | ₩3,591 | -3.58% | 1153만 |
|---|
| 2026.03.12 | ₩3,685 | ₩3,765 | ₩3,538 | ₩3,644 | -1.09% | 1298만 |
|---|
| 2026.03.11 | ₩3,791 | ₩3,965 | ₩3,751 | ₩3,765 | -0.70% | 1041.4만 |
|---|
| 2026.03.10 | ₩3,631 | ₩3,911 | ₩3,604 | ₩3,818 | +5.15% | 1224.3만 |
|---|
| 2026.03.09 | ₩3,591 | ₩3,644 | ₩3,484 | ₩3,591 | 0.00% | 729.5만 |
|---|
| 2026.03.06 | ₩3,584 | ₩3,791 | ₩3,551 | ₩3,644 | +1.68% | 1527.9만 |
|---|
| 2026.03.05 | ₩3,578 | ₩3,738 | ₩3,444 | ₩3,631 | +1.49% | 1283.7만 |
|---|
| 2026.03.04 | ₩3,444 | ₩3,694 | ₩3,431 | ₩3,658 | +6.20% | 1250.9만 |
|---|
| 2026.03.03 | ₩3,191 | ₩3,404 | ₩3,164 | ₩3,337 | +4.60% | 1290.9만 |
|---|
| 2026.03.02 | ₩2,964 | ₩3,364 | ₩2,924 | ₩3,311 | +11.71% | 1857.6만 |
|---|
| 2026.02.27 | ₩3,077 | ₩3,151 | ₩3,044 | ₩3,111 | +1.08% | 720.5만 |
|---|
| 2026.02.26 | ₩3,124 | ₩3,231 | ₩2,990 | ₩3,204 | +2.56% | 1045.5만 |
|---|
| 2026.02.25 | ₩3,204 | ₩3,231 | ₩3,111 | ₩3,137 | -2.08% | 1226.7만 |
|---|
| 2026.02.24 | ₩2,844 | ₩3,191 | ₩2,844 | ₩3,164 | +11.27% | 1252.5만 |
|---|
| 2026.02.23 | ₩2,790 | ₩2,950 | ₩2,737 | ₩2,884 | +3.35% | 1210.4만 |
|---|
| 2026.02.20 | ₩2,897 | ₩2,970 | ₩2,790 | ₩2,870 | -0.92% | 1647.3만 |
|---|
| 2026.02.19 | ₩2,950 | ₩2,990 | ₩2,817 | ₩2,977 | +0.90% | 2120.8만 |
|---|
| 2026.02.18 | ₩2,944 | ₩3,111 | ₩2,884 | ₩3,044 | +3.40% | 1768.9만 |
|---|
| 2026.02.17 | ₩3,070 | ₩3,070 | ₩2,870 | ₩2,977 | -3.04% | 1743.5만 |
|---|
| 2026.02.13 | ₩3,137 | ₩3,244 | ₩3,017 | ₩3,030 | -3.40% | 2012.5만 |
|---|
| 2026.02.12 | ₩3,231 | ₩3,271 | ₩2,984 | ₩2,990 | -7.44% | 2822.4만 |
|---|
| 2026.02.11 | ₩3,564 | ₩3,578 | ₩3,191 | ₩3,204 | -10.11% | 1758.8만 |
|---|
| 2026.02.10 | ₩3,898 | ₩3,898 | ₩3,418 | ₩3,458 | -11.30% | 2273.4만 |
|---|
| 2026.02.09 | ₩3,551 | ₩3,711 | ₩3,444 | ₩3,604 | +1.50% | 1472.3만 |
|---|
| 2026.02.06 | ₩3,131 | ₩3,671 | ₩3,111 | ₩3,644 | +16.42% | 2685만 |
|---|
| 2026.02.05 | ₩3,084 | ₩3,244 | ₩2,950 | ₩3,004 | -2.60% | 2328.6만 |
|---|
| 2026.02.04 | ₩3,458 | ₩3,464 | ₩3,084 | ₩3,151 | -8.88% | 2709.8만 |
|---|
| 2026.02.03 | ₩3,685 | ₩3,705 | ₩3,351 | ₩3,471 | -5.80% | 2652.2만 |
|---|
| 2026.02.02 | ₩3,411 | ₩3,678 | ₩3,337 | ₩3,578 | +4.89% | 2223.8만 |
|---|
| 2026.01.30 | ₩3,725 | ₩3,858 | ₩3,431 | ₩3,444 | -7.53% | 2910.4만 |
|---|
| 2026.01.29 | ₩4,045 | ₩4,058 | ₩3,725 | ₩3,805 | -5.94% | 2351만 |
|---|
| 2026.01.28 | ₩4,098 | ₩4,178 | ₩3,911 | ₩4,138 | +0.98% | 2066.6만 |
|---|
| 2026.01.27 | ₩3,838 | ₩4,259 | ₩3,671 | ₩4,058 | +5.74% | 3168.7만 |
|---|
| 2026.01.26 | ₩4,178 | ₩4,199 | ₩3,757 | ₩3,791 | -9.27% | 3691.4만 |
|---|
| 2026.01.23 | ₩4,539 | ₩4,559 | ₩4,152 | ₩4,192 | -7.65% | 4427.1만 |
|---|
| 2026.01.22 | ₩4,926 | ₩5,113 | ₩4,579 | ₩4,606 | -6.50% | 3211.3만 |
|---|
| 2026.01.21 | ₩5,113 | ₩5,126 | ₩4,472 | ₩4,806 | -6.01% | 5804만 |
|---|
| 2026.01.20 | ₩5,702 | ₩6,515 | ₩4,739 | ₩4,739 | -16.88% | 8732.7만 |
|---|
| 2026.01.16 | ₩6,368 | ₩6,635 | ₩5,981 | ₩6,154 | -3.35% | 2857.7만 |
|---|
| 2026.01.15 | ₩5,473 | ₩6,421 | ₩5,447 | ₩6,181 | +12.93% | 4578.4만 |
|---|
| 2026.01.14 | ₩4,793 | ₩5,447 | ₩4,606 | ₩5,420 | +13.09% | 3133.1만 |
|---|
| 2026.01.13 | ₩5,614 | ₩5,628 | ₩4,806 | ₩4,859 | -13.44% | 4721.2만 |
|---|
| 2026.01.12 | ₩5,073 | ₩5,513 | ₩4,886 | ₩5,353 | +5.53% | 3246.3만 |
|---|
| 2026.01.09 | ₩5,206 | ₩5,327 | ₩4,766 | ₩4,913 | -5.64% | 2434.5만 |
|---|
| 2026.01.08 | ₩4,365 | ₩5,100 | ₩4,272 | ₩4,953 | +13.46% | 2918.1만 |
|---|
| 2026.01.07 | ₩4,098 | ₩4,652 | ₩4,085 | ₩4,339 | +5.86% | 2516만 |
|---|
| 2026.01.06 | ₩4,312 | ₩4,352 | ₩3,898 | ₩4,045 | -6.19% | 1951만 |
|---|
| 2026.01.05 | ₩3,978 | ₩4,405 | ₩3,885 | ₩4,259 | +7.05% | 2535.1만 |
|---|
| 2026.01.02 | ₩3,578 | ₩3,871 | ₩3,458 | ₩3,831 | +7.09% | 1900.1만 |
|---|
| 2025.12.31 | ₩3,411 | ₩3,498 | ₩3,311 | ₩3,431 | +0.59% | 1126만 |
|---|
| 2025.12.30 | ₩3,631 | ₩3,631 | ₩3,404 | ₩3,444 | -5.15% | 1284.3만 |
|---|
| 2025.12.29 | ₩3,671 | ₩4,138 | ₩3,538 | ₩3,564 | -2.91% | 2165.4만 |
|---|
| 2025.12.26 | ₩3,858 | ₩3,858 | ₩3,551 | ₩3,805 | -1.38% | 1378만 |
|---|
| 2025.12.24 | ₩3,805 | ₩3,898 | ₩3,604 | ₩3,885 | +2.11% | 845.2만 |
|---|
| 2025.12.23 | ₩3,778 | ₩3,952 | ₩3,685 | ₩3,738 | -1.06% | 1459.4만 |
|---|
| 2025.12.22 | ₩3,524 | ₩4,098 | ₩3,418 | ₩3,858 | +9.47% | 3409.3만 |
|---|
| 2025.12.19 | ₩3,070 | ₩3,538 | ₩3,044 | ₩3,404 | +10.87% | 4355.7만 |
|---|
| 2025.12.18 | ₩3,511 | ₩3,524 | ₩2,924 | ₩2,937 | -16.35% | 5053.6만 |
|---|
| 2025.12.17 | ₩4,178 | ₩4,646 | ₩3,177 | ₩3,204 | -23.32% | 6150.4만 |
|---|
| 2025.12.16 | ₩3,998 | ₩4,325 | ₩3,631 | ₩3,965 | -0.83% | 7586.3만 |
|---|
| 2025.12.15 | ₩3,418 | ₩3,431 | ₩3,084 | ₩3,097 | -9.38% | 1179.7만 |
|---|
| 2025.12.12 | ₩3,511 | ₩3,551 | ₩3,391 | ₩3,431 | -2.28% | 1159만 |
|---|
| 2025.12.11 | ₩3,658 | ₩3,671 | ₩3,444 | ₩3,551 | -2.92% | 1040.1만 |
|---|
| 2025.12.10 | ₩3,685 | ₩3,805 | ₩3,551 | ₩3,725 | +1.09% | 1053.2만 |
|---|
| 2025.12.09 | ₩3,604 | ₩3,738 | ₩3,511 | ₩3,685 | +2.22% | 929.2만 |
|---|
| 2025.12.08 | ₩3,725 | ₩3,871 | ₩3,564 | ₩3,671 | -1.43% | 1218.2만 |
|---|
| 2025.12.05 | ₩3,898 | ₩3,909 | ₩3,644 | ₩3,725 | -4.45% | 1299.2만 |
|---|
| 2025.12.04 | ₩3,504 | ₩3,938 | ₩3,471 | ₩3,911 | +11.62% | 1827.9만 |
|---|
| 2025.12.03 | ₩3,365 | ₩3,504 | ₩3,244 | ₩3,484 | +3.53% | 1491.9만 |
|---|
| 2025.12.02 | ₩3,778 | ₩3,778 | ₩3,377 | ₩3,391 | -10.25% | 1646.6만 |
|---|
| 2025.12.01 | ₩3,925 | ₩3,965 | ₩3,631 | ₩3,644 | -7.14% | 1466.6만 |
|---|
| 2025.11.28 | ₩4,032 | ₩4,165 | ₩4,005 | ₩4,072 | +0.99% | 535.6만 |
|---|
| 2025.11.26 | ₩4,072 | ₩4,085 | ₩3,911 | ₩3,978 | -2.30% | 1227.4만 |
|---|
| 2025.11.25 | ₩4,178 | ₩4,212 | ₩3,952 | ₩4,018 | -3.83% | 1642.9만 |
|---|
| 2025.11.24 | ₩4,072 | ₩4,352 | ₩4,045 | ₩4,272 | +4.92% | 1531만 |
|---|
| 2025.11.21 | ₩4,005 | ₩4,245 | ₩3,791 | ₩4,005 | 0.00% | 1445.4만 |
|---|
| 2025.11.20 | ₩4,325 | ₩4,979 | ₩3,978 | ₩3,992 | -7.72% | 3138.4만 |
|---|
| 2025.11.19 | ₩3,871 | ₩4,225 | ₩3,825 | ₩4,018 | +3.79% | 1316.9만 |
|---|
| 2025.11.18 | ₩3,604 | ₩3,978 | ₩3,591 | ₩3,845 | +6.67% | 1078.1만 |
|---|
| 2025.11.17 | ₩3,898 | ₩3,938 | ₩3,564 | ₩3,671 | -5.82% | 1316.5만 |
|---|
| 2025.11.14 | ₩3,624 | ₩4,098 | ₩3,624 | ₩3,938 | +8.66% | 1358.3만 |
|---|
| 2025.11.13 | ₩4,239 | ₩4,319 | ₩3,932 | ₩3,965 | -6.46% | 1506.4만 |
|---|
| 2025.11.12 | ₩4,552 | ₩4,659 | ₩4,279 | ₩4,325 | -4.99% | 1711.7만 |
|---|
| 2025.11.11 | ₩4,873 | ₩4,958 | ₩4,539 | ₩4,566 | -6.30% | 1449.1만 |
|---|
| 2025.11.10 | ₩5,340 | ₩5,407 | ₩4,926 | ₩5,046 | -5.50% | 1517만 |
|---|
| 2025.11.07 | ₩4,859 | ₩5,246 | ₩4,766 | ₩5,113 | +5.22% | 991.8만 |
|---|
| 2025.11.06 | ₩5,607 | ₩5,656 | ₩5,126 | ₩5,140 | -8.33% | 944.3만 |
|---|
| 2025.11.05 | ₩5,513 | ₩5,607 | ₩5,340 | ₩5,527 | +0.24% | 742.1만 |
|---|
| 2025.11.04 | ₩5,166 | ₩5,433 | ₩5,086 | ₩5,380 | +4.13% | 1186.5만 |
|---|
| 2025.11.03 | ₩5,807 | ₩5,847 | ₩5,427 | ₩5,473 | -5.75% | 834.5만 |
|---|
| 2025.10.31 | ₩5,580 | ₩5,780 | ₩5,420 | ₩5,727 | +2.63% | 845.8만 |
|---|
| 2025.10.30 | ₩5,527 | ₩5,807 | ₩5,420 | ₩5,460 | -1.21% | 1257.3만 |
|---|
| 2025.10.29 | ₩5,954 | ₩6,088 | ₩5,754 | ₩5,780 | -2.91% | 908.1만 |
|---|
| 2025.10.28 | ₩6,421 | ₩6,528 | ₩5,914 | ₩5,941 | -7.48% | 1043.5만 |
|---|
| 2025.10.27 | ₩6,541 | ₩6,675 | ₩6,341 | ₩6,461 | -1.22% | 918.1만 |
|---|
| 2025.10.24 | ₩6,114 | ₩6,468 | ₩6,034 | ₩6,301 | +3.06% | 1026.2만 |
|---|
| 2025.10.23 | ₩5,780 | ₩6,007 | ₩5,780 | ₩5,927 | +2.54% | 1067.4만 |
|---|
| 2025.10.22 | ₩5,822 | ₩5,954 | ₩5,420 | ₩5,767 | -0.94% | 1996.4만 |
|---|
| 2025.10.21 | ₩6,455 | ₩6,548 | ₩6,194 | ₩6,221 | -3.62% | 1165.2만 |
|---|
| 2025.10.20 | ₩6,688 | ₩6,862 | ₩6,448 | ₩6,555 | -2.00% | 1250.5만 |
|---|
| 2025.10.17 | ₩6,435 | ₩6,715 | ₩6,395 | ₩6,501 | +1.04% | 1487.3만 |
|---|
| 2025.10.16 | ₩7,289 | ₩7,676 | ₩6,622 | ₩6,728 | -7.69% | 2991.8만 |
|---|
| 2025.10.15 | ₩7,489 | ₩7,529 | ₩7,049 | ₩7,289 | -2.67% | 2807.8만 |
|---|
| 2025.10.14 | ₩6,995 | ₩7,649 | ₩6,915 | ₩7,276 | +4.01% | 1511.2만 |
|---|
| 2025.10.13 | ₩7,182 | ₩7,302 | ₩6,835 | ₩7,289 | +1.49% | 1474만 |
|---|
| 2025.10.10 | ₩7,636 | ₩7,983 | ₩6,768 | ₩6,848 | -10.31% | 2955.8만 |
|---|