시장 데이터를 불러오는 중
전체 종목
Rich Sparkle Holdings Limited - Ordinary Shares 과거 주가
Rich Sparkle Holdings Limited - Ordinary Shares · ANPA · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rich Sparkle Holdings Limited - Ordinary Shares · ANPA · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,601 | ₩2,601 | ₩2,481 | ₩2,561 | -1.55% | 5.6천 |
| 2026.10.08 | ₩2,575 | ₩2,668 | ₩2,447 | ₩2,548 | -1.04% | 1.4만 |
| 2026.10.07 | ₩2,548 | ₩2,668 | ₩2,494 | ₩2,494 | -2.11% | 6.6천 |
| 2026.10.06 | ₩2,642 | ₩2,715 | ₩2,615 | ₩2,615 | -1.02% | 8.8천 |
| 2026.10.05 | ₩2,682 | ₩2,709 | ₩2,575 | ₩2,709 | +1.00% | 1.6만 |
| 2026.10.02 | ₩2,682 | ₩2,722 | ₩2,502 | ₩2,642 | -1.50% | 8.2천 |
| 2026.10.01 | ₩2,735 | ₩2,762 | ₩2,550 | ₩2,762 | +0.98% | 1.4만 |
| 2026.09.30 | ₩2,749 | ₩2,776 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,534 |
| -7.80% |
| 2.7만 |
| 2026.09.29 | ₩2,628 | ₩2,837 | ₩2,615 | ₩2,709 | +3.06% | 1.5만 |
|---|
| 2026.09.28 | ₩2,617 | ₩2,729 | ₩2,548 | ₩2,615 | -0.10% | 1.3만 |
|---|
| 2026.09.25 | ₩2,870 | ₩2,910 | ₩2,682 | ₩2,682 | -6.54% | 1.4만 |
|---|
| 2026.09.24 | ₩2,642 | ₩2,816 | ₩2,628 | ₩2,776 | +5.08% | 1.7만 |
|---|
| 2026.09.23 | ₩2,722 | ₩2,789 | ₩2,561 | ₩2,642 | -2.96% | 1.7만 |
|---|
| 2026.09.22 | ₩2,749 | ₩2,796 | ₩2,615 | ₩2,642 | -3.90% | 2.6만 |
|---|
| 2026.09.21 | ₩2,883 | ₩3,017 | ₩2,749 | ₩2,829 | -1.86% | 2.2만 |
|---|
| 2026.09.18 | ₩2,843 | ₩2,950 | ₩2,722 | ₩2,749 | -3.30% | 2.9만 |
|---|
| 2026.09.17 | ₩2,789 | ₩3,022 | ₩2,521 | ₩2,695 | -3.37% | 4.7만 |
|---|
| 2026.09.16 | ₩3,151 | ₩3,165 | ₩2,883 | ₩3,017 | -4.26% | 2.4만 |
|---|
| 2026.09.15 | ₩3,218 | ₩3,512 | ₩3,165 | ₩3,232 | +0.42% | 2만 |
|---|
| 2026.09.14 | ₩3,419 | ₩3,793 | ₩3,138 | ₩3,457 | +1.10% | 2.4만 |
|---|
| 2026.09.11 | ₩3,701 | ₩3,925 | ₩3,513 | ₩3,513 | -5.07% | 2.3만 |
|---|
| 2026.09.10 | ₩3,795 | ₩4,058 | ₩3,687 | ₩3,714 | -2.12% | 2.7만 |
|---|
| 2026.09.09 | ₩3,915 | ₩4,291 | ₩3,768 | ₩4,170 | +6.51% | 9만 |
|---|
| 2026.09.08 | ₩4,371 | ₩4,733 | ₩4,304 | ₩4,425 | +1.23% | 12.9만 |
|---|
| 2026.09.04 | ₩5,471 | ₩5,511 | ₩4,559 | ₩5,323 | -2.70% | 539.3만 |
|---|
| 2026.09.03 | ₩5,136 | ₩5,136 | ₩5,097 | ₩5,097 | -0.76% | 800 |
|---|
| 2026.09.02 | ₩5,632 | ₩5,632 | ₩5,270 | ₩5,511 | -2.14% | 1.2천 |
|---|
| 2026.09.01 | ₩5,417 | ₩5,885 | ₩4,814 | ₩5,365 | -0.97% | 2.2만 |
|---|
| 2026.08.31 | ₩5,423 | ₩5,618 | ₩5,388 | ₩5,464 | +0.77% | 1.3천 |
|---|
| 2026.08.28 | ₩5,578 | ₩5,912 | ₩5,247 | ₩5,337 | -4.33% | 6.4천 |
|---|
| 2026.08.27 | ₩5,652 | ₩5,719 | ₩5,525 | ₩5,565 | -1.54% | 4.5천 |
|---|
| 2026.08.26 | ₩5,390 | ₩5,390 | ₩5,390 | ₩5,390 | 0.00% | 900 |
|---|
| 2026.08.25 | ₩5,457 | ₩5,699 | ₩5,404 | ₩5,565 | +1.97% | 8.9천 |
|---|
| 2026.08.24 | ₩5,874 | ₩5,874 | ₩5,243 | ₩5,364 | -8.70% | 7.7천 |
|---|
| 2026.08.21 | ₩5,525 | ₩5,638 | ₩5,404 | ₩5,404 | -2.18% | 1.7만 |
|---|
| 2026.08.20 | ₩5,243 | ₩5,630 | ₩5,243 | ₩5,404 | +3.07% | 4.8천 |
|---|
| 2026.08.19 | ₩5,685 | ₩5,685 | ₩5,350 | ₩5,350 | -5.90% | 1.8만 |
|---|
| 2026.08.18 | ₩5,846 | ₩5,846 | ₩5,498 | ₩5,712 | -2.29% | 4.3천 |
|---|
| 2026.08.17 | ₩5,846 | ₩6,034 | ₩5,431 | ₩5,699 | -2.52% | 8.4천 |
|---|
| 2026.08.14 | ₩5,498 | ₩5,766 | ₩5,364 | ₩5,752 | +4.63% | 1.8만 |
|---|
| 2026.08.13 | ₩5,685 | ₩5,913 | ₩5,364 | ₩5,444 | -4.25% | 8.3천 |
|---|
| 2026.08.12 | ₩5,605 | ₩5,968 | ₩5,498 | ₩5,659 | +0.96% | 4.2천 |
|---|
| 2026.08.11 | ₩5,484 | ₩5,994 | ₩5,484 | ₩5,994 | +9.29% | 6.3천 |
|---|
| 2026.08.10 | ₩5,907 | ₩6,117 | ₩5,243 | ₩5,457 | -7.60% | 1.2만 |
|---|
| 2026.08.07 | ₩6,128 | ₩6,973 | ₩6,115 | ₩6,195 | +1.09% | 2만 |
|---|
| 2026.08.06 | ₩6,168 | ₩6,966 | ₩6,168 | ₩6,436 | +4.35% | 1.5만 |
|---|
| 2026.08.05 | ₩5,806 | ₩6,865 | ₩5,565 | ₩6,570 | +13.16% | 2.6만 |
|---|
| 2026.08.04 | ₩5,413 | ₩5,605 | ₩5,297 | ₩5,498 | +1.56% | 6.1천 |
|---|
| 2026.08.03 | ₩5,592 | ₩5,592 | ₩5,297 | ₩5,397 | -3.48% | 2.9천 |
|---|
| 2026.07.31 | ₩5,310 | ₩5,766 | ₩5,297 | ₩5,538 | +4.29% | 6.8천 |
|---|
| 2026.07.30 | ₩5,364 | ₩5,900 | ₩5,364 | ₩5,484 | +2.25% | 7천 |
|---|
| 2026.07.29 | ₩5,498 | ₩5,766 | ₩5,364 | ₩5,364 | -2.44% | 7.4천 |
|---|
| 2026.07.28 | ₩5,244 | ₩6,490 | ₩5,230 | ₩5,592 | +6.62% | 2.5만 |
|---|
| 2026.07.27 | ₩5,980 | ₩6,168 | ₩5,055 | ₩5,618 | -6.05% | 4.2만 |
|---|
| 2026.07.24 | ₩4,626 | ₩10,057 | ₩4,626 | ₩5,726 | +23.77% | 27.4만 |
|---|
| 2026.07.23 | ₩5,310 | ₩5,310 | ₩4,425 | ₩4,693 | -11.62% | 3만 |
|---|
| 2026.07.22 | ₩5,230 | ₩5,364 | ₩4,291 | ₩5,162 | -1.28% | 2.2만 |
|---|
| 2026.07.21 | ₩5,364 | ₩5,364 | ₩5,364 | ₩5,364 | 0.00% | 700 |
|---|
| 2026.07.20 | ₩5,511 | ₩5,699 | ₩5,230 | ₩5,699 | +3.41% | 4.9천 |
|---|
| 2026.07.17 | ₩5,900 | ₩5,900 | ₩5,806 | ₩5,806 | -1.59% | 1.2천 |
|---|
| 2026.07.16 | ₩5,522 | ₩6,168 | ₩5,522 | ₩5,632 | +1.99% | 1.9만 |
|---|
| 2026.07.15 | ₩6,006 | ₩6,006 | ₩5,364 | ₩5,598 | -6.79% | 8.1천 |
|---|
| 2026.07.14 | ₩5,609 | ₩6,034 | ₩5,609 | ₩5,900 | +5.19% | 4천 |
|---|
| 2026.07.13 | ₩5,457 | ₩6,316 | ₩5,457 | ₩5,887 | +7.86% | 7.9천 |
|---|
| 2026.07.10 | ₩5,498 | ₩5,887 | ₩5,484 | ₩5,605 | +1.95% | 8.3천 |
|---|
| 2026.07.09 | ₩5,405 | ₩5,820 | ₩5,364 | ₩5,625 | +4.07% | 3.1천 |
|---|
| 2026.07.08 | ₩5,699 | ₩5,900 | ₩5,404 | ₩5,632 | -1.18% | 2.1만 |
|---|
| 2026.07.07 | ₩5,230 | ₩6,396 | ₩4,827 | ₩5,699 | +8.97% | 2.2만 |
|---|
| 2026.07.06 | ₩5,773 | ₩5,773 | ₩5,605 | ₩5,605 | -2.90% | 1.7천 |
|---|
| 2026.07.02 | ₩5,484 | ₩5,759 | ₩5,484 | ₩5,739 | +4.65% | 2.1천 |
|---|
| 2026.07.01 | ₩5,766 | ₩5,766 | ₩5,766 | ₩5,766 | 0.00% | 1.4천 |
|---|
| 2026.06.30 | ₩5,766 | ₩5,766 | ₩5,766 | ₩5,766 | 0.00% | 700 |
|---|
| 2026.06.29 | ₩5,390 | ₩6,034 | ₩5,390 | ₩5,632 | +4.48% | 6.1천 |
|---|
| 2026.06.26 | ₩5,504 | ₩6,034 | ₩5,243 | ₩5,390 | -2.07% | 9.5천 |
|---|
| 2026.06.25 | ₩6,557 | ₩6,557 | ₩5,692 | ₩5,766 | -12.07% | 1.3만 |
|---|
| 2026.06.24 | ₩6,369 | ₩6,369 | ₩6,168 | ₩6,168 | -3.16% | 3.5천 |
|---|
| 2026.06.23 | ₩6,101 | ₩6,182 | ₩6,101 | ₩6,168 | +1.10% | 2.6천 |
|---|
| 2026.06.22 | ₩6,637 | ₩7,241 | ₩6,034 | ₩6,215 | -6.36% | 1.7만 |
|---|
| 2026.06.18 | ₩6,034 | ₩6,718 | ₩6,034 | ₩6,168 | +2.22% | 3.2천 |
|---|
| 2026.06.17 | ₩6,798 | ₩6,865 | ₩6,208 | ₩6,369 | -6.31% | 5.1천 |
|---|
| 2026.06.16 | ₩7,227 | ₩7,294 | ₩6,316 | ₩6,793 | -6.01% | 9.6천 |
|---|
| 2026.06.15 | ₩7,241 | ₩7,375 | ₩7,174 | ₩7,214 | -0.37% | 6.4천 |
|---|
| 2026.06.12 | ₩7,992 | ₩8,005 | ₩7,241 | ₩7,254 | -9.23% | 6.6천 |
|---|
| 2026.06.11 | ₩7,683 | ₩8,662 | ₩7,616 | ₩7,643 | -0.52% | 5.2천 |
|---|
| 2026.06.10 | ₩7,925 | ₩8,179 | ₩7,643 | ₩7,643 | -3.55% | 8.7천 |
|---|
| 2026.06.09 | ₩7,817 | ₩8,032 | ₩7,493 | ₩7,536 | -3.60% | 5.4천 |
|---|
| 2026.06.08 | ₩8,045 | ₩8,240 | ₩7,764 | ₩8,066 | +0.25% | 4.9천 |
|---|
| 2026.06.05 | ₩7,563 | ₩7,898 | ₩7,563 | ₩7,871 | +4.08% | 4.4천 |
|---|
| 2026.06.04 | ₩8,045 | ₩8,179 | ₩7,737 | ₩8,019 | -0.33% | 6.1천 |
|---|
| 2026.06.03 | ₩8,716 | ₩8,716 | ₩8,059 | ₩8,112 | -6.92% | 9.9천 |
|---|
| 2026.06.02 | ₩9,145 | ₩9,145 | ₩8,381 | ₩8,461 | -7.48% | 1.4만 |
|---|
| 2026.06.01 | ₩8,179 | ₩9,373 | ₩8,126 | ₩8,448 | +3.28% | 1.3만 |
|---|
| 2026.05.29 | ₩8,582 | ₩8,649 | ₩8,171 | ₩8,220 | -4.22% | 3.9천 |
|---|
| 2026.05.28 | ₩8,273 | ₩9,051 | ₩8,208 | ₩8,745 | +5.71% | 7.2천 |
|---|
| 2026.05.27 | ₩8,723 | ₩8,723 | ₩8,059 | ₩8,381 | -3.92% | 4.4천 |
|---|
| 2026.05.26 | ₩8,622 | ₩8,716 | ₩8,112 | ₩8,112 | -5.91% | 1.3만 |
|---|
| 2026.05.22 | ₩8,676 | ₩9,373 | ₩8,448 | ₩8,662 | -0.15% | 1.6만 |
|---|
| 2026.05.21 | ₩9,165 | ₩9,165 | ₩8,045 | ₩8,381 | -8.56% | 1.6만 |
|---|
| 2026.05.20 | ₩8,819 | ₩9,641 | ₩8,810 | ₩9,064 | +2.78% | 5.8천 |
|---|
| 2026.05.19 | ₩9,453 | ₩9,701 | ₩8,810 | ₩9,219 | -2.48% | 1.6만 |
|---|
| 2026.05.18 | ₩8,381 | ₩10,372 | ₩8,179 | ₩9,561 | +14.08% | 5.2만 |
|---|
| 2026.05.15 | ₩8,179 | ₩8,489 | ₩8,179 | ₩8,193 | +0.16% | 5.8천 |
|---|
| 2026.05.14 | ₩8,582 | ₩8,649 | ₩8,179 | ₩8,220 | -4.22% | 9.9천 |
|---|
| 2026.05.13 | ₩8,220 | ₩9,225 | ₩8,220 | ₩8,521 | +3.67% | 1.8만 |
|---|
| 2026.05.12 | ₩8,314 | ₩8,422 | ₩8,045 | ₩8,126 | -2.26% | 2.1만 |
|---|
| 2026.05.11 | ₩9,400 | ₩10,070 | ₩8,474 | ₩9,212 | -2.00% | 4.6만 |
|---|
| 2026.05.08 | ₩7,844 | ₩15,246 | ₩7,750 | ₩9,628 | +22.74% | 51.9만 |
|---|
| 2026.05.07 | ₩7,227 | ₩7,911 | ₩7,227 | ₩7,670 | +6.12% | 2만 |
|---|
| 2026.05.06 | ₩7,683 | ₩7,737 | ₩7,294 | ₩7,455 | -2.97% | 1.2만 |
|---|
| 2026.05.05 | ₩7,911 | ₩8,122 | ₩7,375 | ₩7,903 | -0.10% | 8천 |
|---|
| 2026.05.04 | ₩8,622 | ₩8,802 | ₩7,864 | ₩7,905 | -8.32% | 1.7만 |
|---|
| 2026.05.01 | ₩9,038 | ₩9,038 | ₩8,716 | ₩8,716 | -3.56% | 7.1천 |
|---|
| 2026.04.30 | ₩9,400 | ₩9,447 | ₩9,011 | ₩9,011 | -4.14% | 5천 |
|---|
| 2026.04.29 | ₩9,386 | ₩9,520 | ₩8,984 | ₩9,313 | -0.79% | 6.2천 |
|---|
| 2026.04.28 | ₩10,553 | ₩10,553 | ₩8,916 | ₩9,520 | -9.78% | 3만 |
|---|
| 2026.04.27 | ₩10,727 | ₩10,727 | ₩10,191 | ₩10,191 | -5.00% | 1만 |
|---|
| 2026.04.24 | ₩10,955 | ₩11,437 | ₩10,244 | ₩10,338 | -5.63% | 5.8천 |
|---|
| 2026.04.23 | ₩11,197 | ₩11,947 | ₩10,741 | ₩10,955 | -2.16% | 1.6만 |
|---|
| 2026.04.22 | ₩11,471 | ₩11,947 | ₩11,022 | ₩11,116 | -3.10% | 6.4천 |
|---|
| 2026.04.21 | ₩10,969 | ₩11,800 | ₩10,928 | ₩11,424 | +4.16% | 1.4만 |
|---|
| 2026.04.20 | ₩11,062 | ₩11,250 | ₩10,928 | ₩11,183 | +1.09% | 1.4만 |
|---|
| 2026.04.17 | ₩11,210 | ₩11,947 | ₩10,861 | ₩11,250 | +0.36% | 2.5만 |
|---|
| 2026.04.16 | ₩11,666 | ₩11,760 | ₩11,250 | ₩11,492 | -1.49% | 9.4천 |
|---|
| 2026.04.15 | ₩11,746 | ₩11,788 | ₩11,398 | ₩11,693 | -0.46% | 5.3천 |
|---|
| 2026.04.14 | ₩11,646 | ₩11,837 | ₩11,049 | ₩11,518 | -1.09% | 6.4천 |
|---|
| 2026.04.13 | ₩11,800 | ₩11,800 | ₩11,036 | ₩11,424 | -3.18% | 1.2만 |
|---|
| 2026.04.10 | ₩11,612 | ₩12,055 | ₩11,398 | ₩11,840 | +1.96% | 4.1만 |
|---|
| 2026.04.09 | ₩12,296 | ₩12,296 | ₩11,585 | ₩11,880 | -3.38% | 1.1만 |
|---|
| 2026.04.08 | ₩12,108 | ₩12,558 | ₩11,800 | ₩12,189 | +0.66% | 2.2만 |
|---|
| 2026.04.07 | ₩12,082 | ₩12,705 | ₩11,398 | ₩11,813 | -2.22% | 1.3만 |
|---|
| 2026.04.06 | ₩12,725 | ₩12,725 | ₩11,584 | ₩12,377 | -2.74% | 6천 |
|---|
| 2026.04.02 | ₩12,068 | ₩13,194 | ₩11,264 | ₩12,001 | -0.56% | 1.1만 |
|---|
| 2026.04.01 | ₩11,666 | ₩14,214 | ₩11,666 | ₩12,564 | +7.70% | 7만 |
|---|
| 2026.03.31 | ₩10,057 | ₩11,398 | ₩9,923 | ₩11,384 | +13.20% | 1.4만 |
|---|
| 2026.03.30 | ₩10,888 | ₩11,056 | ₩10,472 | ₩10,687 | -1.85% | 1.7만 |
|---|
| 2026.03.27 | ₩11,170 | ₩11,250 | ₩10,888 | ₩11,009 | -1.44% | 1.8만 |
|---|
| 2026.03.26 | ₩11,545 | ₩11,659 | ₩11,210 | ₩11,545 | 0.00% | 1.3만 |
|---|
| 2026.03.25 | ₩11,398 | ₩11,572 | ₩10,888 | ₩11,465 | +0.59% | 9.4천 |
|---|
| 2026.03.24 | ₩11,451 | ₩11,626 | ₩11,022 | ₩11,492 | +0.35% | 1.2만 |
|---|
| 2026.03.23 | ₩11,652 | ₩11,652 | ₩10,808 | ₩11,465 | -1.61% | 2.4만 |
|---|
| 2026.03.20 | ₩12,028 | ₩12,068 | ₩11,284 | ₩11,424 | -5.02% | 1만 |
|---|
| 2026.03.19 | ₩11,639 | ₩12,096 | ₩11,612 | ₩11,652 | +0.12% | 1.7만 |
|---|
| 2026.03.18 | ₩11,398 | ₩12,643 | ₩11,250 | ₩12,551 | +10.12% | 3.3만 |
|---|
| 2026.03.17 | ₩11,599 | ₩11,733 | ₩11,398 | ₩11,411 | -1.62% | 2.9만 |
|---|
| 2026.03.16 | ₩11,237 | ₩12,296 | ₩11,066 | ₩11,585 | +3.10% | 4.5만 |
|---|
| 2026.03.13 | ₩12,001 | ₩12,257 | ₩11,237 | ₩11,478 | -4.36% | 2.5만 |
|---|
| 2026.03.12 | ₩11,880 | ₩12,470 | ₩11,813 | ₩12,055 | +1.47% | 3.4만 |
|---|
| 2026.03.11 | ₩11,250 | ₩12,591 | ₩11,129 | ₩11,961 | +6.32% | 5.8만 |
|---|
| 2026.03.10 | ₩11,223 | ₩11,478 | ₩10,955 | ₩11,223 | 0.00% | 3.4만 |
|---|
| 2026.03.09 | ₩12,001 | ₩12,309 | ₩11,116 | ₩11,398 | -5.03% | 5만 |
|---|
| 2026.03.06 | ₩12,068 | ₩12,613 | ₩11,592 | ₩12,162 | +0.78% | 5.4만 |
|---|
| 2026.03.05 | ₩12,739 | ₩13,208 | ₩11,934 | ₩12,403 | -2.63% | 7.3만 |
|---|
| 2026.03.04 | ₩12,604 | ₩13,610 | ₩12,242 | ₩12,242 | -2.87% | 7.4만 |
|---|
| 2026.03.03 | ₩13,101 | ₩13,945 | ₩12,202 | ₩12,712 | -2.97% | 9.2만 |
|---|
| 2026.03.02 | ₩12,564 | ₩15,627 | ₩12,470 | ₩13,342 | +6.19% | 10.9만 |
|---|
| 2026.02.27 | ₩16,909 | ₩16,936 | ₩12,377 | ₩13,932 | -17.61% | 14.8만 |
|---|
| 2026.02.26 | ₩16,922 | ₩18,102 | ₩16,359 | ₩17,164 | +1.43% | 47.2만 |
|---|
| 2026.02.25 | ₩18,209 | ₩20,650 | ₩16,936 | ₩17,512 | -3.83% | 123만 |
|---|
| 2026.02.24 | ₩11,867 | ₩21,910 | ₩11,867 | ₩16,775 | +41.36% | 373.2만 |
|---|
| 2026.02.23 | ₩13,074 | ₩13,074 | ₩10,794 | ₩10,969 | -16.10% | 23.5만 |
|---|
| 2026.02.20 | ₩17,418 | ₩18,773 | ₩12,202 | ₩12,497 | -28.25% | 295.1만 |
|---|
| 2026.02.19 | ₩19,604 | ₩20,529 | ₩14,602 | ₩15,005 | -23.46% | 9.3만 |
|---|
| 2026.02.18 | ₩25,826 | ₩26,510 | ₩20,033 | ₩20,033 | -22.43% | 10만 |
|---|
| 2026.02.17 | ₩57,645 | ₩57,699 | ₩24,176 | ₩24,176 | -58.06% | 20.6만 |
|---|
| 2026.02.13 | ₩84,691 | ₩87,594 | ₩33,523 | ₩41,742 | -50.71% | 30.8만 |
|---|
| 2026.02.12 | ₩87,748 | ₩108,613 | ₩83,203 | ₩83,538 | -4.80% | 30.7만 |
|---|
| 2026.02.11 | ₩100,380 | ₩100,728 | ₩85,878 | ₩98,301 | -2.07% | 9.8만 |
|---|
| 2026.02.10 | ₩102,726 | ₩106,588 | ₩95,204 | ₩105,261 | +2.47% | 10.8만 |
|---|
| 2026.02.09 | ₩100,876 | ₩109,270 | ₩100,568 | ₩104,134 | +3.23% | 13.5만 |
|---|
| 2026.02.06 | ₩98,100 | ₩111,295 | ₩96,545 | ₩109,927 | +12.06% | 8.7만 |
|---|
| 2026.02.05 | ₩105,247 | ₩105,931 | ₩97,899 | ₩97,899 | -6.98% | 9.7만 |
|---|
| 2026.02.04 | ₩98,905 | ₩109,940 | ₩93,863 | ₩107,540 | +8.73% | 10.8만 |
|---|
| 2026.02.03 | ₩104,295 | ₩106,628 | ₩91,573 | ₩101,788 | -2.40% | 10.4만 |
|---|
| 2026.02.02 | ₩103,544 | ₩108,613 | ₩103,249 | ₩103,249 | -0.28% | 17.3만 |
|---|
| 2026.01.30 | ₩91,637 | ₩111,295 | ₩91,637 | ₩111,295 | +21.45% | 12.4만 |
|---|
| 2026.01.29 | ₩92,120 | ₩95,204 | ₩84,799 | ₩90,779 | -1.46% | 10.8만 |
|---|
| 2026.01.28 | ₩89,840 | ₩101,908 | ₩87,159 | ₩95,177 | +5.94% | 18.1만 |
|---|
| 2026.01.27 | ₩82,827 | ₩98,328 | ₩79,113 | ₩96,706 | +16.76% | 15.3만 |
|---|
| 2026.01.26 | ₩71,081 | ₩96,545 | ₩71,081 | ₩84,490 | +18.86% | 17.5만 |
|---|
| 2026.01.23 | ₩66,281 | ₩77,960 | ₩55,004 | ₩71,095 | +7.26% | 16.2만 |
|---|
| 2026.01.22 | ₩111,469 | ₩174,317 | ₩69,767 | ₩70,679 | -36.59% | 24.3만 |
|---|
| 2026.01.21 | ₩104,054 | ₩111,938 | ₩84,478 | ₩92,589 | -11.02% | 6.9만 |
|---|
| 2026.01.20 | ₩130,349 | ₩130,349 | ₩95,325 | ₩95,325 | -26.87% | 5.7만 |
|---|
| 2026.01.16 | ₩201,973 | ₩206,458 | ₩128,740 | ₩133,634 | -33.84% | 12.1만 |
|---|
| 2026.01.15 | ₩224,091 | ₩242,219 | ₩171,635 | ₩211,715 | -5.52% | 11.9만 |
|---|
| 2026.01.14 | ₩115,317 | ₩207,169 | ₩115,317 | ₩192,071 | +66.56% | 28만 |
|---|
| 2026.01.13 | ₩113,883 | ₩117,109 | ₩85,818 | ₩112,649 | -1.08% | 15.5만 |
|---|
| 2026.01.12 | ₩107,272 | ₩131,408 | ₩92,522 | ₩124,731 | +16.27% | 51.4만 |
|---|
| 2026.01.09 | ₩66,683 | ₩145,729 | ₩61,252 | ₩116,457 | +74.64% | 293.5만 |
|---|
| 2026.01.08 | ₩33,925 | ₩40,897 | ₩30,251 | ₩32,450 | -4.35% | 3.6만 |
|---|
| 2026.01.07 | ₩33,321 | ₩33,360 | ₩32,517 | ₩32,517 | -2.41% | 2.5천 |
|---|
| 2026.01.06 | ₩32,812 | ₩32,812 | ₩30,613 | ₩32,155 | -2.00% | 5.1천 |
|---|
| 2026.01.05 | ₩31,069 | ₩31,243 | ₩29,781 | ₩30,841 | -0.73% | 9.8천 |
|---|
| 2026.01.02 | ₩30,452 | ₩30,452 | ₩30,452 | ₩30,452 | 0.00% | 1.7천 |
|---|
| 2025.12.31 | ₩31,230 | ₩31,538 | ₩29,704 | ₩29,704 | -4.89% | 7.7천 |
|---|
| 2025.12.30 | ₩31,095 | ₩33,120 | ₩31,095 | ₩31,645 | +1.77% | 6.7천 |
|---|
| 2025.12.29 | ₩28,996 | ₩29,328 | ₩28,996 | ₩29,328 | +1.15% | 3.5천 |
|---|
| 2025.12.26 | ₩29,500 | ₩30,197 | ₩29,500 | ₩30,157 | +2.23% | 1.1만 |
|---|
| 2025.12.24 | ₩28,534 | ₩29,835 | ₩28,494 | ₩29,822 | +4.51% | 1.6만 |
|---|
| 2025.12.23 | ₩29,553 | ₩31,310 | ₩27,153 | ₩29,540 | -0.05% | 1.8만 |
|---|
| 2025.12.22 | ₩30,640 | ₩30,841 | ₩28,159 | ₩28,561 | -6.78% | 7.3천 |
|---|
| 2025.12.19 | ₩28,159 | ₩30,425 | ₩28,159 | ₩28,628 | +1.67% | 8.1천 |
|---|
| 2025.12.18 | ₩28,561 | ₩28,695 | ₩27,931 | ₩27,931 | -2.21% | 6.6천 |
|---|
| 2025.12.17 | ₩27,140 | ₩27,140 | ₩27,140 | ₩27,140 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩28,159 | ₩29,768 | ₩27,033 | ₩27,140 | -3.62% | 2.7만 |
|---|
| 2025.12.15 | ₩30,841 | ₩31,766 | ₩28,910 | ₩31,069 | +0.74% | 9.4천 |
|---|
| 2025.12.12 | ₩26,550 | ₩26,711 | ₩25,477 | ₩25,625 | -3.48% | 1.1만 |
|---|
| 2025.12.11 | ₩27,019 | ₩27,440 | ₩26,952 | ₩27,440 | +1.56% | 4.9천 |
|---|
| 2025.12.10 | ₩30,050 | ₩30,050 | ₩26,751 | ₩28,159 | -6.29% | 9.3천 |
|---|
| 2025.12.09 | ₩28,427 | ₩30,170 | ₩28,172 | ₩30,170 | +6.13% | 8천 |
|---|
| 2025.12.08 | ₩28,159 | ₩34,796 | ₩28,159 | ₩28,963 | +2.86% | 1.8만 |
|---|
| 2025.12.05 | ₩29,486 | ₩31,109 | ₩26,979 | ₩26,979 | -8.50% | 9.6천 |
|---|
| 2025.12.04 | ₩21,159 | ₩40,227 | ₩20,958 | ₩29,312 | +38.53% | 11.7만 |
|---|
| 2025.12.03 | ₩20,797 | ₩21,723 | ₩20,797 | ₩20,838 | +0.19% | 4.1천 |
|---|
| 2025.12.02 | ₩20,583 | ₩21,186 | ₩20,167 | ₩20,181 | -1.95% | 8.2천 |
|---|
| 2025.12.01 | ₩20,073 | ₩23,868 | ₩18,184 | ₩22,728 | +13.23% | 2.6만 |
|---|
| 2025.11.28 | ₩33,738 | ₩33,738 | ₩19,792 | ₩21,870 | -35.18% | 3.5만 |
|---|
| 2025.11.26 | ₩36,204 | ₩37,532 | ₩35,601 | ₩35,601 | -1.67% | 6.9천 |
|---|
| 2025.11.25 | ₩38,216 | ₩38,216 | ₩36,875 | ₩36,875 | -3.51% | 3.5천 |
|---|
| 2025.11.24 | ₩36,271 | ₩39,342 | ₩36,218 | ₩38,216 | +5.36% | 5.8천 |
|---|
| 2025.11.21 | ₩41,434 | ₩41,434 | ₩39,945 | ₩39,945 | -3.59% | 7.5천 |
|---|
| 2025.11.20 | ₩41,139 | ₩41,139 | ₩41,139 | ₩41,139 | 0.00% | 4.6천 |
|---|
| 2025.11.19 | ₩40,562 | ₩40,562 | ₩40,562 | ₩40,562 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩42,238 | ₩42,734 | ₩40,562 | ₩40,562 | -3.97% | 9.2천 |
|---|
| 2025.11.17 | ₩42,788 | ₩44,250 | ₩42,788 | ₩43,834 | +2.44% | 4.8천 |
|---|
| 2025.11.14 | ₩43,646 | ₩43,646 | ₩40,227 | ₩40,227 | -7.83% | 4.4천 |
|---|
| 2025.11.13 | ₩45,550 | ₩45,926 | ₩39,020 | ₩39,825 | -12.57% | 6.3천 |
|---|
| 2025.11.12 | ₩44,920 | ₩47,602 | ₩44,920 | ₩47,213 | +5.10% | 7.1천 |
|---|
| 2025.11.11 | ₩43,432 | ₩46,891 | ₩43,016 | ₩44,920 | +3.43% | 1.4만 |
|---|
| 2025.11.10 | ₩35,936 | ₩44,786 | ₩35,936 | ₩41,970 | +16.79% | 2만 |
|---|
| 2025.11.07 | ₩34,863 | ₩35,400 | ₩34,595 | ₩35,400 | +1.54% | 1만 |
|---|
| 2025.11.06 | ₩34,917 | ₩34,917 | ₩34,917 | ₩34,917 | 0.00% | 3.3천 |
|---|
| 2025.11.05 | ₩33,791 | ₩34,662 | ₩33,663 | ₩34,273 | +1.43% | 3.8천 |
|---|
| 2025.11.04 | ₩36,204 | ₩36,204 | ₩33,563 | ₩33,563 | -7.30% | 2.9천 |
|---|
| 2025.11.03 | ₩34,803 | ₩38,202 | ₩34,803 | ₩37,547 | +7.88% | 4.9천 |
|---|
| 2025.10.31 | ₩35,018 | ₩35,018 | ₩35,018 | ₩35,018 | 0.00% | 2.7천 |
|---|
| 2025.10.30 | ₩34,796 | ₩34,796 | ₩32,852 | ₩34,354 | -1.27% | 6.2천 |
|---|
| 2025.10.29 | ₩33,328 | ₩34,863 | ₩33,328 | ₩34,421 | +3.28% | 6천 |
|---|
| 2025.10.28 | ₩31,592 | ₩31,592 | ₩31,592 | ₩31,592 | 0.00% | 3.3천 |
|---|
| 2025.10.27 | ₩31,578 | ₩32,115 | ₩31,551 | ₩31,578 | 0.00% | 5.6천 |
|---|
| 2025.10.24 | ₩32,517 | ₩34,394 | ₩30,827 | ₩32,182 | -1.03% | 1.7만 |
|---|
| 2025.10.23 | ₩33,992 | ₩33,992 | ₩33,388 | ₩33,388 | -1.78% | 5.1천 |
|---|
| 2025.10.22 | ₩34,206 | ₩34,206 | ₩32,852 | ₩32,852 | -3.96% | 3.3천 |
|---|
| 2025.10.21 | ₩34,206 | ₩34,461 | ₩34,193 | ₩34,461 | +0.74% | 1.5천 |
|---|
| 2025.10.20 | ₩34,488 | ₩34,863 | ₩33,603 | ₩34,045 | -1.28% | 7.9천 |
|---|
| 2025.10.17 | ₩34,193 | ₩34,260 | ₩32,629 | ₩33,155 | -3.04% | 4.6천 |
|---|
| 2025.10.16 | ₩34,206 | ₩34,206 | ₩34,206 | ₩34,206 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩33,791 | ₩35,319 | ₩33,791 | ₩34,206 | +1.23% | 6.5천 |
|---|
| 2025.10.14 | ₩32,737 | ₩34,837 | ₩32,450 | ₩34,555 | +5.55% | 1.5만 |
|---|
| 2025.10.13 | ₩32,182 | ₩33,523 | ₩31,751 | ₩33,523 | +4.17% | 1.4만 |
|---|
| 2025.10.10 | ₩34,863 | ₩34,863 | ₩32,061 | ₩32,061 | -8.04% | 9.3천 |
|---|