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 | ₩2,589 | ₩2,589 | ₩2,469 | ₩2,549 | -1.55% | 5.6천 |
| 2026.10.08 | ₩2,562 | ₩2,655 | ₩2,435 | ₩2,535 | -1.04% | 1.4만 |
| 2026.10.07 | ₩2,535 | ₩2,655 | ₩2,482 | ₩2,482 | -2.11% | 6.6천 |
| 2026.10.06 | ₩2,629 | ₩2,702 | ₩2,602 | ₩2,602 | -1.02% | 8.8천 |
| 2026.10.05 | ₩2,669 | ₩2,696 | ₩2,562 | ₩2,696 | +1.00% | 1.6만 |
| 2026.10.02 | ₩2,669 | ₩2,709 | ₩2,490 | ₩2,629 | -1.50% | 8.2천 |
| 2026.10.01 | ₩2,722 | ₩2,749 | ₩2,538 | ₩2,749 | +0.98% | 1.4만 |
| 2026.09.30 | ₩2,736 | ₩2,762 | ₩2,469 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,522 |
| -7.80% |
| 2.7만 |
| 2026.09.29 | ₩2,615 | ₩2,824 | ₩2,602 | ₩2,696 | +3.06% | 1.5만 |
|---|
| 2026.09.28 | ₩2,605 | ₩2,716 | ₩2,535 | ₩2,602 | -0.10% | 1.3만 |
|---|
| 2026.09.25 | ₩2,856 | ₩2,896 | ₩2,669 | ₩2,669 | -6.54% | 1.4만 |
|---|
| 2026.09.24 | ₩2,629 | ₩2,802 | ₩2,615 | ₩2,762 | +5.08% | 1.7만 |
|---|
| 2026.09.23 | ₩2,709 | ₩2,776 | ₩2,549 | ₩2,629 | -2.96% | 1.7만 |
|---|
| 2026.09.22 | ₩2,736 | ₩2,782 | ₩2,602 | ₩2,629 | -3.90% | 2.6만 |
|---|
| 2026.09.21 | ₩2,869 | ₩3,002 | ₩2,736 | ₩2,816 | -1.86% | 2.2만 |
|---|
| 2026.09.18 | ₩2,829 | ₩2,936 | ₩2,709 | ₩2,736 | -3.30% | 2.9만 |
|---|
| 2026.09.17 | ₩2,776 | ₩3,008 | ₩2,509 | ₩2,682 | -3.37% | 4.7만 |
|---|
| 2026.09.16 | ₩3,136 | ₩3,149 | ₩2,869 | ₩3,002 | -4.26% | 2.4만 |
|---|
| 2026.09.15 | ₩3,203 | ₩3,495 | ₩3,149 | ₩3,216 | +0.42% | 2만 |
|---|
| 2026.09.14 | ₩3,403 | ₩3,775 | ₩3,123 | ₩3,440 | +1.10% | 2.4만 |
|---|
| 2026.09.11 | ₩3,683 | ₩3,906 | ₩3,496 | ₩3,496 | -5.07% | 2.3만 |
|---|
| 2026.09.10 | ₩3,776 | ₩4,038 | ₩3,670 | ₩3,696 | -2.12% | 2.7만 |
|---|
| 2026.09.09 | ₩3,896 | ₩4,270 | ₩3,750 | ₩4,150 | +6.51% | 9만 |
|---|
| 2026.09.08 | ₩4,350 | ₩4,710 | ₩4,283 | ₩4,404 | +1.23% | 12.9만 |
|---|
| 2026.09.04 | ₩5,444 | ₩5,484 | ₩4,537 | ₩5,298 | -2.70% | 539.3만 |
|---|
| 2026.09.03 | ₩5,111 | ₩5,111 | ₩5,072 | ₩5,072 | -0.76% | 800 |
|---|
| 2026.09.02 | ₩5,605 | ₩5,605 | ₩5,244 | ₩5,484 | -2.14% | 1.2천 |
|---|
| 2026.09.01 | ₩5,391 | ₩5,857 | ₩4,791 | ₩5,339 | -0.97% | 2.2만 |
|---|
| 2026.08.31 | ₩5,396 | ₩5,591 | ₩5,362 | ₩5,438 | +0.77% | 1.3천 |
|---|
| 2026.08.28 | ₩5,551 | ₩5,883 | ₩5,222 | ₩5,311 | -4.33% | 6.4천 |
|---|
| 2026.08.27 | ₩5,625 | ₩5,691 | ₩5,498 | ₩5,538 | -1.54% | 4.5천 |
|---|
| 2026.08.26 | ₩5,364 | ₩5,364 | ₩5,364 | ₩5,364 | 0.00% | 900 |
|---|
| 2026.08.25 | ₩5,431 | ₩5,671 | ₩5,378 | ₩5,538 | +1.97% | 8.9천 |
|---|
| 2026.08.24 | ₩5,846 | ₩5,846 | ₩5,218 | ₩5,338 | -8.70% | 7.7천 |
|---|
| 2026.08.21 | ₩5,498 | ₩5,611 | ₩5,378 | ₩5,378 | -2.18% | 1.7만 |
|---|
| 2026.08.20 | ₩5,218 | ₩5,603 | ₩5,218 | ₩5,378 | +3.07% | 4.8천 |
|---|
| 2026.08.19 | ₩5,658 | ₩5,658 | ₩5,324 | ₩5,324 | -5.90% | 1.8만 |
|---|
| 2026.08.18 | ₩5,818 | ₩5,818 | ₩5,471 | ₩5,685 | -2.29% | 4.3천 |
|---|
| 2026.08.17 | ₩5,818 | ₩6,005 | ₩5,404 | ₩5,671 | -2.52% | 8.4천 |
|---|
| 2026.08.14 | ₩5,471 | ₩5,738 | ₩5,338 | ₩5,725 | +4.63% | 1.8만 |
|---|
| 2026.08.13 | ₩5,658 | ₩5,885 | ₩5,338 | ₩5,418 | -4.25% | 8.3천 |
|---|
| 2026.08.12 | ₩5,578 | ₩5,939 | ₩5,471 | ₩5,631 | +0.96% | 4.2천 |
|---|
| 2026.08.11 | ₩5,458 | ₩5,965 | ₩5,458 | ₩5,965 | +9.29% | 6.3천 |
|---|
| 2026.08.10 | ₩5,878 | ₩6,088 | ₩5,218 | ₩5,431 | -7.60% | 1.2만 |
|---|
| 2026.08.07 | ₩6,098 | ₩6,939 | ₩6,085 | ₩6,165 | +1.09% | 2만 |
|---|
| 2026.08.06 | ₩6,138 | ₩6,932 | ₩6,138 | ₩6,405 | +4.35% | 1.5만 |
|---|
| 2026.08.05 | ₩5,778 | ₩6,832 | ₩5,538 | ₩6,539 | +13.16% | 2.6만 |
|---|
| 2026.08.04 | ₩5,387 | ₩5,578 | ₩5,271 | ₩5,471 | +1.56% | 6.1천 |
|---|
| 2026.08.03 | ₩5,564 | ₩5,564 | ₩5,271 | ₩5,371 | -3.48% | 2.9천 |
|---|
| 2026.07.31 | ₩5,284 | ₩5,738 | ₩5,271 | ₩5,511 | +4.29% | 6.8천 |
|---|
| 2026.07.30 | ₩5,338 | ₩5,871 | ₩5,338 | ₩5,458 | +2.25% | 7천 |
|---|
| 2026.07.29 | ₩5,471 | ₩5,738 | ₩5,338 | ₩5,338 | -2.44% | 7.4천 |
|---|
| 2026.07.28 | ₩5,219 | ₩6,459 | ₩5,204 | ₩5,564 | +6.62% | 2.5만 |
|---|
| 2026.07.27 | ₩5,951 | ₩6,138 | ₩5,031 | ₩5,591 | -6.05% | 4.2만 |
|---|
| 2026.07.24 | ₩4,604 | ₩10,008 | ₩4,604 | ₩5,698 | +23.77% | 27.4만 |
|---|
| 2026.07.23 | ₩5,284 | ₩5,284 | ₩4,404 | ₩4,670 | -11.62% | 3만 |
|---|
| 2026.07.22 | ₩5,204 | ₩5,338 | ₩4,270 | ₩5,137 | -1.28% | 2.2만 |
|---|
| 2026.07.21 | ₩5,338 | ₩5,338 | ₩5,338 | ₩5,338 | 0.00% | 700 |
|---|
| 2026.07.20 | ₩5,484 | ₩5,671 | ₩5,204 | ₩5,671 | +3.41% | 4.9천 |
|---|
| 2026.07.17 | ₩5,871 | ₩5,871 | ₩5,778 | ₩5,778 | -1.59% | 1.2천 |
|---|
| 2026.07.16 | ₩5,495 | ₩6,138 | ₩5,495 | ₩5,605 | +1.99% | 1.9만 |
|---|
| 2026.07.15 | ₩5,977 | ₩5,977 | ₩5,338 | ₩5,571 | -6.79% | 8.1천 |
|---|
| 2026.07.14 | ₩5,582 | ₩6,005 | ₩5,582 | ₩5,871 | +5.19% | 4천 |
|---|
| 2026.07.13 | ₩5,431 | ₩6,285 | ₩5,431 | ₩5,858 | +7.86% | 7.9천 |
|---|
| 2026.07.10 | ₩5,471 | ₩5,858 | ₩5,458 | ₩5,578 | +1.95% | 8.3천 |
|---|
| 2026.07.09 | ₩5,379 | ₩5,791 | ₩5,338 | ₩5,598 | +4.07% | 3.1천 |
|---|
| 2026.07.08 | ₩5,671 | ₩5,871 | ₩5,378 | ₩5,605 | -1.18% | 2.1만 |
|---|
| 2026.07.07 | ₩5,204 | ₩6,365 | ₩4,804 | ₩5,671 | +8.97% | 2.2만 |
|---|
| 2026.07.06 | ₩5,745 | ₩5,745 | ₩5,578 | ₩5,578 | -2.90% | 1.7천 |
|---|
| 2026.07.02 | ₩5,458 | ₩5,731 | ₩5,458 | ₩5,711 | +4.65% | 2.1천 |
|---|
| 2026.07.01 | ₩5,738 | ₩5,738 | ₩5,738 | ₩5,738 | 0.00% | 1.4천 |
|---|
| 2026.06.30 | ₩5,738 | ₩5,738 | ₩5,738 | ₩5,738 | 0.00% | 700 |
|---|
| 2026.06.29 | ₩5,364 | ₩6,005 | ₩5,364 | ₩5,605 | +4.48% | 6.1천 |
|---|
| 2026.06.26 | ₩5,478 | ₩6,005 | ₩5,218 | ₩5,364 | -2.07% | 9.5천 |
|---|
| 2026.06.25 | ₩6,525 | ₩6,525 | ₩5,665 | ₩5,738 | -12.07% | 1.3만 |
|---|
| 2026.06.24 | ₩6,338 | ₩6,338 | ₩6,138 | ₩6,138 | -3.16% | 3.5천 |
|---|
| 2026.06.23 | ₩6,072 | ₩6,152 | ₩6,072 | ₩6,138 | +1.10% | 2.6천 |
|---|
| 2026.06.22 | ₩6,605 | ₩7,206 | ₩6,005 | ₩6,185 | -6.36% | 1.7만 |
|---|
| 2026.06.18 | ₩6,005 | ₩6,685 | ₩6,005 | ₩6,138 | +2.22% | 3.2천 |
|---|
| 2026.06.17 | ₩6,765 | ₩6,832 | ₩6,178 | ₩6,338 | -6.31% | 5.1천 |
|---|
| 2026.06.16 | ₩7,192 | ₩7,259 | ₩6,285 | ₩6,760 | -6.01% | 9.6천 |
|---|
| 2026.06.15 | ₩7,206 | ₩7,339 | ₩7,139 | ₩7,179 | -0.37% | 6.4천 |
|---|
| 2026.06.12 | ₩7,953 | ₩7,966 | ₩7,206 | ₩7,219 | -9.23% | 6.6천 |
|---|
| 2026.06.11 | ₩7,646 | ₩8,620 | ₩7,579 | ₩7,606 | -0.52% | 5.2천 |
|---|
| 2026.06.10 | ₩7,886 | ₩8,140 | ₩7,606 | ₩7,606 | -3.55% | 8.7천 |
|---|
| 2026.06.09 | ₩7,780 | ₩7,993 | ₩7,457 | ₩7,499 | -3.60% | 5.4천 |
|---|
| 2026.06.08 | ₩8,006 | ₩8,200 | ₩7,726 | ₩8,026 | +0.25% | 4.9천 |
|---|
| 2026.06.05 | ₩7,526 | ₩7,860 | ₩7,526 | ₩7,833 | +4.08% | 4.4천 |
|---|
| 2026.06.04 | ₩8,006 | ₩8,140 | ₩7,700 | ₩7,980 | -0.33% | 6.1천 |
|---|
| 2026.06.03 | ₩8,674 | ₩8,674 | ₩8,020 | ₩8,073 | -6.92% | 9.9천 |
|---|
| 2026.06.02 | ₩9,101 | ₩9,101 | ₩8,340 | ₩8,420 | -7.48% | 1.4만 |
|---|
| 2026.06.01 | ₩8,140 | ₩9,328 | ₩8,087 | ₩8,407 | +3.28% | 1.3만 |
|---|
| 2026.05.29 | ₩8,540 | ₩8,607 | ₩8,132 | ₩8,180 | -4.22% | 3.9천 |
|---|
| 2026.05.28 | ₩8,233 | ₩9,007 | ₩8,168 | ₩8,703 | +5.71% | 7.2천 |
|---|
| 2026.05.27 | ₩8,680 | ₩8,680 | ₩8,020 | ₩8,340 | -3.92% | 4.4천 |
|---|
| 2026.05.26 | ₩8,580 | ₩8,674 | ₩8,073 | ₩8,073 | -5.91% | 1.3만 |
|---|
| 2026.05.22 | ₩8,634 | ₩9,328 | ₩8,407 | ₩8,620 | -0.15% | 1.6만 |
|---|
| 2026.05.21 | ₩9,121 | ₩9,121 | ₩8,006 | ₩8,340 | -8.56% | 1.6만 |
|---|
| 2026.05.20 | ₩8,776 | ₩9,594 | ₩8,767 | ₩9,021 | +2.78% | 5.8천 |
|---|
| 2026.05.19 | ₩9,408 | ₩9,654 | ₩8,767 | ₩9,174 | -2.48% | 1.6만 |
|---|
| 2026.05.18 | ₩8,340 | ₩10,322 | ₩8,140 | ₩9,514 | +14.08% | 5.2만 |
|---|
| 2026.05.15 | ₩8,140 | ₩8,448 | ₩8,140 | ₩8,153 | +0.16% | 5.8천 |
|---|
| 2026.05.14 | ₩8,540 | ₩8,607 | ₩8,140 | ₩8,180 | -4.22% | 9.9천 |
|---|
| 2026.05.13 | ₩8,180 | ₩9,181 | ₩8,180 | ₩8,480 | +3.67% | 1.8만 |
|---|
| 2026.05.12 | ₩8,273 | ₩8,381 | ₩8,006 | ₩8,087 | -2.26% | 2.1만 |
|---|
| 2026.05.11 | ₩9,354 | ₩10,021 | ₩8,433 | ₩9,167 | -2.00% | 4.6만 |
|---|
| 2026.05.08 | ₩7,806 | ₩15,172 | ₩7,713 | ₩9,581 | +22.74% | 51.9만 |
|---|
| 2026.05.07 | ₩7,192 | ₩7,873 | ₩7,192 | ₩7,633 | +6.12% | 2만 |
|---|
| 2026.05.06 | ₩7,646 | ₩7,700 | ₩7,259 | ₩7,419 | -2.97% | 1.2만 |
|---|
| 2026.05.05 | ₩7,873 | ₩8,083 | ₩7,339 | ₩7,865 | -0.10% | 8천 |
|---|
| 2026.05.04 | ₩8,580 | ₩8,759 | ₩7,826 | ₩7,866 | -8.32% | 1.7만 |
|---|
| 2026.05.01 | ₩8,994 | ₩8,994 | ₩8,674 | ₩8,674 | -3.56% | 7.1천 |
|---|
| 2026.04.30 | ₩9,354 | ₩9,401 | ₩8,967 | ₩8,967 | -4.14% | 5천 |
|---|
| 2026.04.29 | ₩9,341 | ₩9,474 | ₩8,941 | ₩9,267 | -0.79% | 6.2천 |
|---|
| 2026.04.28 | ₩10,502 | ₩10,502 | ₩8,872 | ₩9,474 | -9.78% | 3만 |
|---|
| 2026.04.27 | ₩10,675 | ₩10,675 | ₩10,142 | ₩10,142 | -5.00% | 1만 |
|---|
| 2026.04.24 | ₩10,902 | ₩11,381 | ₩10,195 | ₩10,288 | -5.63% | 5.8천 |
|---|
| 2026.04.23 | ₩11,142 | ₩11,890 | ₩10,689 | ₩10,902 | -2.16% | 1.6만 |
|---|
| 2026.04.22 | ₩11,416 | ₩11,890 | ₩10,969 | ₩11,062 | -3.10% | 6.4천 |
|---|
| 2026.04.21 | ₩10,915 | ₩11,743 | ₩10,875 | ₩11,369 | +4.16% | 1.4만 |
|---|
| 2026.04.20 | ₩11,009 | ₩11,196 | ₩10,875 | ₩11,129 | +1.09% | 1.4만 |
|---|
| 2026.04.17 | ₩11,156 | ₩11,890 | ₩10,809 | ₩11,196 | +0.36% | 2.5만 |
|---|
| 2026.04.16 | ₩11,609 | ₩11,703 | ₩11,196 | ₩11,436 | -1.49% | 9.4천 |
|---|
| 2026.04.15 | ₩11,689 | ₩11,731 | ₩11,342 | ₩11,636 | -0.46% | 5.3천 |
|---|
| 2026.04.14 | ₩11,589 | ₩11,780 | ₩10,996 | ₩11,463 | -1.09% | 6.4천 |
|---|
| 2026.04.13 | ₩11,743 | ₩11,743 | ₩10,982 | ₩11,369 | -3.18% | 1.2만 |
|---|
| 2026.04.10 | ₩11,556 | ₩11,996 | ₩11,342 | ₩11,783 | +1.96% | 4.1만 |
|---|
| 2026.04.09 | ₩12,237 | ₩12,237 | ₩11,529 | ₩11,823 | -3.38% | 1.1만 |
|---|
| 2026.04.08 | ₩12,050 | ₩12,497 | ₩11,743 | ₩12,130 | +0.66% | 2.2만 |
|---|
| 2026.04.07 | ₩12,023 | ₩12,644 | ₩11,342 | ₩11,756 | -2.22% | 1.3만 |
|---|
| 2026.04.06 | ₩12,664 | ₩12,664 | ₩11,528 | ₩12,317 | -2.74% | 6천 |
|---|
| 2026.04.02 | ₩12,010 | ₩13,131 | ₩11,209 | ₩11,943 | -0.56% | 1.1만 |
|---|
| 2026.04.01 | ₩11,609 | ₩14,145 | ₩11,609 | ₩12,503 | +7.70% | 7만 |
|---|
| 2026.03.31 | ₩10,008 | ₩11,342 | ₩9,875 | ₩11,329 | +13.20% | 1.4만 |
|---|
| 2026.03.30 | ₩10,835 | ₩11,002 | ₩10,422 | ₩10,635 | -1.85% | 1.7만 |
|---|
| 2026.03.27 | ₩11,116 | ₩11,196 | ₩10,835 | ₩10,956 | -1.44% | 1.8만 |
|---|
| 2026.03.26 | ₩11,489 | ₩11,603 | ₩11,156 | ₩11,489 | 0.00% | 1.3만 |
|---|
| 2026.03.25 | ₩11,342 | ₩11,516 | ₩10,835 | ₩11,409 | +0.59% | 9.4천 |
|---|
| 2026.03.24 | ₩11,396 | ₩11,569 | ₩10,969 | ₩11,436 | +0.35% | 1.2만 |
|---|
| 2026.03.23 | ₩11,596 | ₩11,596 | ₩10,755 | ₩11,409 | -1.61% | 2.4만 |
|---|
| 2026.03.20 | ₩11,970 | ₩12,010 | ₩11,229 | ₩11,369 | -5.02% | 1만 |
|---|
| 2026.03.19 | ₩11,583 | ₩12,038 | ₩11,556 | ₩11,596 | +0.12% | 1.7만 |
|---|
| 2026.03.18 | ₩11,342 | ₩12,582 | ₩11,196 | ₩12,490 | +10.12% | 3.3만 |
|---|
| 2026.03.17 | ₩11,543 | ₩11,676 | ₩11,342 | ₩11,356 | -1.62% | 2.9만 |
|---|
| 2026.03.16 | ₩11,182 | ₩12,237 | ₩11,013 | ₩11,529 | +3.10% | 4.5만 |
|---|
| 2026.03.13 | ₩11,943 | ₩12,198 | ₩11,182 | ₩11,423 | -4.36% | 2.5만 |
|---|
| 2026.03.12 | ₩11,823 | ₩12,410 | ₩11,756 | ₩11,996 | +1.47% | 3.4만 |
|---|
| 2026.03.11 | ₩11,196 | ₩12,530 | ₩11,076 | ₩11,903 | +6.32% | 5.8만 |
|---|
| 2026.03.10 | ₩11,169 | ₩11,423 | ₩10,902 | ₩11,169 | 0.00% | 3.4만 |
|---|
| 2026.03.09 | ₩11,943 | ₩12,250 | ₩11,062 | ₩11,342 | -5.03% | 5만 |
|---|
| 2026.03.06 | ₩12,010 | ₩12,551 | ₩11,536 | ₩12,103 | +0.78% | 5.4만 |
|---|
| 2026.03.05 | ₩12,677 | ₩13,144 | ₩11,876 | ₩12,343 | -2.63% | 7.3만 |
|---|
| 2026.03.04 | ₩12,543 | ₩13,544 | ₩12,183 | ₩12,183 | -2.87% | 7.4만 |
|---|
| 2026.03.03 | ₩13,037 | ₩13,878 | ₩12,143 | ₩12,650 | -2.97% | 9.2만 |
|---|
| 2026.03.02 | ₩12,503 | ₩15,551 | ₩12,410 | ₩13,277 | +6.19% | 10.9만 |
|---|
| 2026.02.27 | ₩16,827 | ₩16,854 | ₩12,317 | ₩13,865 | -17.61% | 14.8만 |
|---|
| 2026.02.26 | ₩16,840 | ₩18,015 | ₩16,280 | ₩17,080 | +1.43% | 47.2만 |
|---|
| 2026.02.25 | ₩18,121 | ₩20,550 | ₩16,854 | ₩17,427 | -3.83% | 123만 |
|---|
| 2026.02.24 | ₩11,810 | ₩21,804 | ₩11,810 | ₩16,693 | +41.36% | 373.2만 |
|---|
| 2026.02.23 | ₩13,010 | ₩13,010 | ₩10,742 | ₩10,915 | -16.10% | 23.5만 |
|---|
| 2026.02.20 | ₩17,334 | ₩18,682 | ₩12,143 | ₩12,437 | -28.25% | 295.1만 |
|---|
| 2026.02.19 | ₩19,509 | ₩20,430 | ₩14,532 | ₩14,932 | -23.46% | 9.3만 |
|---|
| 2026.02.18 | ₩25,701 | ₩26,381 | ₩19,936 | ₩19,936 | -22.43% | 10만 |
|---|
| 2026.02.17 | ₩57,366 | ₩57,420 | ₩24,059 | ₩24,059 | -58.06% | 20.6만 |
|---|
| 2026.02.13 | ₩84,281 | ₩87,170 | ₩33,360 | ₩41,540 | -50.71% | 30.8만 |
|---|
| 2026.02.12 | ₩87,324 | ₩108,087 | ₩82,800 | ₩83,134 | -4.80% | 30.7만 |
|---|
| 2026.02.11 | ₩99,894 | ₩100,241 | ₩85,462 | ₩97,826 | -2.07% | 9.8만 |
|---|
| 2026.02.10 | ₩102,229 | ₩106,072 | ₩94,743 | ₩104,751 | +2.47% | 10.8만 |
|---|
| 2026.02.09 | ₩100,388 | ₩108,741 | ₩100,081 | ₩103,630 | +3.23% | 13.5만 |
|---|
| 2026.02.06 | ₩97,625 | ₩110,756 | ₩96,078 | ₩109,395 | +12.06% | 8.7만 |
|---|
| 2026.02.05 | ₩104,738 | ₩105,418 | ₩97,425 | ₩97,425 | -6.98% | 9.7만 |
|---|
| 2026.02.04 | ₩98,426 | ₩109,408 | ₩93,409 | ₩107,020 | +8.73% | 10.8만 |
|---|
| 2026.02.03 | ₩103,790 | ₩106,112 | ₩91,130 | ₩101,295 | -2.40% | 10.4만 |
|---|
| 2026.02.02 | ₩103,043 | ₩108,087 | ₩102,750 | ₩102,750 | -0.28% | 17.3만 |
|---|
| 2026.01.30 | ₩91,194 | ₩110,756 | ₩91,194 | ₩110,756 | +21.45% | 12.4만 |
|---|
| 2026.01.29 | ₩91,674 | ₩94,743 | ₩84,388 | ₩90,340 | -1.46% | 10.8만 |
|---|
| 2026.01.28 | ₩89,405 | ₩101,415 | ₩86,737 | ₩94,716 | +5.94% | 18.1만 |
|---|
| 2026.01.27 | ₩82,427 | ₩97,852 | ₩78,730 | ₩96,238 | +16.76% | 15.3만 |
|---|
| 2026.01.26 | ₩70,737 | ₩96,078 | ₩70,737 | ₩84,081 | +18.86% | 17.5만 |
|---|
| 2026.01.23 | ₩65,960 | ₩77,583 | ₩54,737 | ₩70,750 | +7.26% | 16.2만 |
|---|
| 2026.01.22 | ₩110,929 | ₩173,473 | ₩69,429 | ₩70,337 | -36.59% | 24.3만 |
|---|
| 2026.01.21 | ₩103,550 | ₩111,397 | ₩84,069 | ₩92,141 | -11.02% | 6.9만 |
|---|
| 2026.01.20 | ₩129,718 | ₩129,718 | ₩94,863 | ₩94,863 | -26.87% | 5.7만 |
|---|
| 2026.01.16 | ₩200,996 | ₩205,459 | ₩128,117 | ₩132,987 | -33.84% | 12.1만 |
|---|
| 2026.01.15 | ₩223,007 | ₩241,046 | ₩170,804 | ₩210,690 | -5.52% | 11.9만 |
|---|
| 2026.01.14 | ₩114,759 | ₩206,166 | ₩114,759 | ₩191,141 | +66.56% | 28만 |
|---|
| 2026.01.13 | ₩113,331 | ₩116,542 | ₩85,402 | ₩112,104 | -1.08% | 15.5만 |
|---|
| 2026.01.12 | ₩106,753 | ₩130,772 | ₩92,074 | ₩124,127 | +16.27% | 51.4만 |
|---|
| 2026.01.09 | ₩66,360 | ₩145,024 | ₩60,956 | ₩115,894 | +74.64% | 293.5만 |
|---|
| 2026.01.08 | ₩33,761 | ₩40,700 | ₩30,104 | ₩32,293 | -4.35% | 3.6만 |
|---|
| 2026.01.07 | ₩33,160 | ₩33,199 | ₩32,359 | ₩32,359 | -2.41% | 2.5천 |
|---|
| 2026.01.06 | ₩32,653 | ₩32,653 | ₩30,465 | ₩31,999 | -2.00% | 5.1천 |
|---|
| 2026.01.05 | ₩30,918 | ₩31,092 | ₩29,637 | ₩30,691 | -0.73% | 9.8천 |
|---|
| 2026.01.02 | ₩30,304 | ₩30,304 | ₩30,304 | ₩30,304 | 0.00% | 1.7천 |
|---|
| 2025.12.31 | ₩31,078 | ₩31,385 | ₩29,560 | ₩29,560 | -4.89% | 7.7천 |
|---|
| 2025.12.30 | ₩30,945 | ₩32,960 | ₩30,945 | ₩31,492 | +1.77% | 6.7천 |
|---|
| 2025.12.29 | ₩28,855 | ₩29,186 | ₩28,855 | ₩29,186 | +1.15% | 3.5천 |
|---|
| 2025.12.26 | ₩29,357 | ₩30,051 | ₩29,357 | ₩30,011 | +2.23% | 1.1만 |
|---|
| 2025.12.24 | ₩28,396 | ₩29,691 | ₩28,356 | ₩29,677 | +4.51% | 1.6만 |
|---|
| 2025.12.23 | ₩29,410 | ₩31,158 | ₩27,022 | ₩29,397 | -0.05% | 1.8만 |
|---|
| 2025.12.22 | ₩30,491 | ₩30,691 | ₩28,023 | ₩28,423 | -6.78% | 7.3천 |
|---|
| 2025.12.19 | ₩28,023 | ₩30,278 | ₩28,023 | ₩28,490 | +1.67% | 8.1천 |
|---|
| 2025.12.18 | ₩28,423 | ₩28,556 | ₩27,796 | ₩27,796 | -2.21% | 6.6천 |
|---|
| 2025.12.17 | ₩27,008 | ₩27,008 | ₩27,008 | ₩27,008 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩28,023 | ₩29,624 | ₩26,902 | ₩27,008 | -3.62% | 2.7만 |
|---|
| 2025.12.15 | ₩30,691 | ₩31,612 | ₩28,770 | ₩30,918 | +0.74% | 9.4천 |
|---|
| 2025.12.12 | ₩26,421 | ₩26,581 | ₩25,354 | ₩25,501 | -3.48% | 1.1만 |
|---|
| 2025.12.11 | ₩26,888 | ₩27,307 | ₩26,822 | ₩27,307 | +1.56% | 4.9천 |
|---|
| 2025.12.10 | ₩29,904 | ₩29,904 | ₩26,621 | ₩28,023 | -6.29% | 9.3천 |
|---|
| 2025.12.09 | ₩28,289 | ₩30,024 | ₩28,036 | ₩30,024 | +6.13% | 8천 |
|---|
| 2025.12.08 | ₩28,023 | ₩34,628 | ₩28,023 | ₩28,823 | +2.86% | 1.8만 |
|---|
| 2025.12.05 | ₩29,344 | ₩30,958 | ₩26,848 | ₩26,848 | -8.50% | 9.6천 |
|---|
| 2025.12.04 | ₩21,057 | ₩40,032 | ₩20,857 | ₩29,170 | +38.53% | 11.7만 |
|---|
| 2025.12.03 | ₩20,697 | ₩21,617 | ₩20,697 | ₩20,737 | +0.19% | 4.1천 |
|---|
| 2025.12.02 | ₩20,483 | ₩21,084 | ₩20,070 | ₩20,083 | -1.95% | 8.2천 |
|---|
| 2025.12.01 | ₩19,976 | ₩23,752 | ₩18,096 | ₩22,618 | +13.23% | 2.6만 |
|---|
| 2025.11.28 | ₩33,575 | ₩33,575 | ₩19,696 | ₩21,764 | -35.18% | 3.5만 |
|---|
| 2025.11.26 | ₩36,029 | ₩37,350 | ₩35,429 | ₩35,429 | -1.67% | 6.9천 |
|---|
| 2025.11.25 | ₩38,031 | ₩38,031 | ₩36,696 | ₩36,696 | -3.51% | 3.5천 |
|---|
| 2025.11.24 | ₩36,096 | ₩39,152 | ₩36,042 | ₩38,031 | +5.36% | 5.8천 |
|---|
| 2025.11.21 | ₩41,233 | ₩41,233 | ₩39,752 | ₩39,752 | -3.59% | 7.5천 |
|---|
| 2025.11.20 | ₩40,940 | ₩40,940 | ₩40,940 | ₩40,940 | 0.00% | 4.6천 |
|---|
| 2025.11.19 | ₩40,366 | ₩40,366 | ₩40,366 | ₩40,366 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩42,034 | ₩42,528 | ₩40,366 | ₩40,366 | -3.97% | 9.2천 |
|---|
| 2025.11.17 | ₩42,581 | ₩44,036 | ₩42,581 | ₩43,622 | +2.44% | 4.8천 |
|---|
| 2025.11.14 | ₩43,435 | ₩43,435 | ₩40,032 | ₩40,032 | -7.83% | 4.4천 |
|---|
| 2025.11.13 | ₩45,330 | ₩45,704 | ₩38,831 | ₩39,632 | -12.57% | 6.3천 |
|---|
| 2025.11.12 | ₩44,703 | ₩47,372 | ₩44,703 | ₩46,985 | +5.10% | 7.1천 |
|---|
| 2025.11.11 | ₩43,222 | ₩46,664 | ₩42,808 | ₩44,703 | +3.43% | 1.4만 |
|---|
| 2025.11.10 | ₩35,762 | ₩44,569 | ₩35,762 | ₩41,767 | +16.79% | 2만 |
|---|
| 2025.11.07 | ₩34,695 | ₩35,228 | ₩34,428 | ₩35,228 | +1.54% | 1만 |
|---|
| 2025.11.06 | ₩34,748 | ₩34,748 | ₩34,748 | ₩34,748 | 0.00% | 3.3천 |
|---|
| 2025.11.05 | ₩33,627 | ₩34,494 | ₩33,500 | ₩34,108 | +1.43% | 3.8천 |
|---|
| 2025.11.04 | ₩36,029 | ₩36,029 | ₩33,400 | ₩33,400 | -7.30% | 2.9천 |
|---|
| 2025.11.03 | ₩34,635 | ₩38,017 | ₩34,635 | ₩37,365 | +7.88% | 4.9천 |
|---|
| 2025.10.31 | ₩34,848 | ₩34,848 | ₩34,848 | ₩34,848 | 0.00% | 2.7천 |
|---|
| 2025.10.30 | ₩34,628 | ₩34,628 | ₩32,693 | ₩34,188 | -1.27% | 6.2천 |
|---|
| 2025.10.29 | ₩33,167 | ₩34,695 | ₩33,167 | ₩34,254 | +3.28% | 6천 |
|---|
| 2025.10.28 | ₩31,439 | ₩31,439 | ₩31,439 | ₩31,439 | 0.00% | 3.3천 |
|---|
| 2025.10.27 | ₩31,425 | ₩31,959 | ₩31,399 | ₩31,425 | 0.00% | 5.6천 |
|---|
| 2025.10.24 | ₩32,359 | ₩34,228 | ₩30,678 | ₩32,026 | -1.03% | 1.7만 |
|---|
| 2025.10.23 | ₩33,827 | ₩33,827 | ₩33,227 | ₩33,227 | -1.78% | 5.1천 |
|---|
| 2025.10.22 | ₩34,041 | ₩34,041 | ₩32,693 | ₩32,693 | -3.96% | 3.3천 |
|---|
| 2025.10.21 | ₩34,041 | ₩34,294 | ₩34,027 | ₩34,294 | +0.74% | 1.5천 |
|---|
| 2025.10.20 | ₩34,321 | ₩34,695 | ₩33,440 | ₩33,881 | -1.28% | 7.9천 |
|---|
| 2025.10.17 | ₩34,027 | ₩34,094 | ₩32,472 | ₩32,995 | -3.04% | 4.6천 |
|---|
| 2025.10.16 | ₩34,041 | ₩34,041 | ₩34,041 | ₩34,041 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩33,627 | ₩35,148 | ₩33,627 | ₩34,041 | +1.23% | 6.5천 |
|---|
| 2025.10.14 | ₩32,578 | ₩34,668 | ₩32,293 | ₩34,388 | +5.55% | 1.5만 |
|---|
| 2025.10.13 | ₩32,026 | ₩33,360 | ₩31,597 | ₩33,360 | +4.17% | 1.4만 |
|---|
| 2025.10.10 | ₩34,695 | ₩34,695 | ₩31,906 | ₩31,906 | -8.04% | 9.3천 |
|---|