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 | ₩2,590 | ₩2,590 | ₩2,470 | ₩2,550 | -1.55% | 5.6천 |
| 2026.10.08 | ₩2,563 | ₩2,657 | ₩2,436 | ₩2,536 | -1.04% | 1.4만 |
| 2026.10.07 | ₩2,536 | ₩2,657 | ₩2,483 | ₩2,483 | -2.11% | 6.6천 |
| 2026.10.06 | ₩2,630 | ₩2,703 | ₩2,603 | ₩2,603 | -1.02% | 8.8천 |
| 2026.10.05 | ₩2,670 | ₩2,697 | ₩2,563 | ₩2,697 | +1.00% | 1.6만 |
| 2026.10.02 | ₩2,670 | ₩2,710 | ₩2,491 | ₩2,630 | -1.50% | 8.2천 |
| 2026.10.01 | ₩2,723 | ₩2,750 | ₩2,539 | ₩2,750 | +0.98% | 1.4만 |
| 2026.09.30 | ₩2,737 | ₩2,763 | ₩2,470 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,523 |
| -7.80% |
| 2.7만 |
| 2026.09.29 | ₩2,617 | ₩2,825 | ₩2,603 | ₩2,697 | +3.06% | 1.5만 |
|---|
| 2026.09.28 | ₩2,606 | ₩2,717 | ₩2,536 | ₩2,603 | -0.10% | 1.3만 |
|---|
| 2026.09.25 | ₩2,857 | ₩2,897 | ₩2,670 | ₩2,670 | -6.54% | 1.4만 |
|---|
| 2026.09.24 | ₩2,630 | ₩2,803 | ₩2,617 | ₩2,763 | +5.08% | 1.7만 |
|---|
| 2026.09.23 | ₩2,710 | ₩2,777 | ₩2,550 | ₩2,630 | -2.96% | 1.7만 |
|---|
| 2026.09.22 | ₩2,737 | ₩2,783 | ₩2,603 | ₩2,630 | -3.90% | 2.6만 |
|---|
| 2026.09.21 | ₩2,870 | ₩3,004 | ₩2,737 | ₩2,817 | -1.86% | 2.2만 |
|---|
| 2026.09.18 | ₩2,830 | ₩2,937 | ₩2,710 | ₩2,737 | -3.30% | 2.9만 |
|---|
| 2026.09.17 | ₩2,777 | ₩3,009 | ₩2,510 | ₩2,683 | -3.37% | 4.7만 |
|---|
| 2026.09.16 | ₩3,137 | ₩3,151 | ₩2,870 | ₩3,004 | -4.26% | 2.4만 |
|---|
| 2026.09.15 | ₩3,204 | ₩3,496 | ₩3,151 | ₩3,217 | +0.42% | 2만 |
|---|
| 2026.09.14 | ₩3,404 | ₩3,777 | ₩3,124 | ₩3,442 | +1.10% | 2.4만 |
|---|
| 2026.09.11 | ₩3,685 | ₩3,907 | ₩3,498 | ₩3,498 | -5.07% | 2.3만 |
|---|
| 2026.09.10 | ₩3,778 | ₩4,040 | ₩3,671 | ₩3,698 | -2.12% | 2.7만 |
|---|
| 2026.09.09 | ₩3,898 | ₩4,272 | ₩3,751 | ₩4,152 | +6.51% | 9만 |
|---|
| 2026.09.08 | ₩4,352 | ₩4,712 | ₩4,285 | ₩4,405 | +1.23% | 12.9만 |
|---|
| 2026.09.04 | ₩5,447 | ₩5,487 | ₩4,539 | ₩5,300 | -2.70% | 539.3만 |
|---|
| 2026.09.03 | ₩5,113 | ₩5,113 | ₩5,074 | ₩5,074 | -0.76% | 800 |
|---|
| 2026.09.02 | ₩5,607 | ₩5,607 | ₩5,246 | ₩5,487 | -2.14% | 1.2천 |
|---|
| 2026.09.01 | ₩5,393 | ₩5,859 | ₩4,793 | ₩5,341 | -0.97% | 2.2만 |
|---|
| 2026.08.31 | ₩5,399 | ₩5,594 | ₩5,364 | ₩5,440 | +0.77% | 1.3천 |
|---|
| 2026.08.28 | ₩5,554 | ₩5,886 | ₩5,224 | ₩5,313 | -4.33% | 6.4천 |
|---|
| 2026.08.27 | ₩5,627 | ₩5,694 | ₩5,500 | ₩5,540 | -1.54% | 4.5천 |
|---|
| 2026.08.26 | ₩5,367 | ₩5,367 | ₩5,367 | ₩5,367 | 0.00% | 900 |
|---|
| 2026.08.25 | ₩5,433 | ₩5,674 | ₩5,380 | ₩5,540 | +1.97% | 8.9천 |
|---|
| 2026.08.24 | ₩5,849 | ₩5,849 | ₩5,220 | ₩5,340 | -8.70% | 7.7천 |
|---|
| 2026.08.21 | ₩5,500 | ₩5,614 | ₩5,380 | ₩5,380 | -2.18% | 1.7만 |
|---|
| 2026.08.20 | ₩5,220 | ₩5,606 | ₩5,220 | ₩5,380 | +3.07% | 4.8천 |
|---|
| 2026.08.19 | ₩5,660 | ₩5,660 | ₩5,327 | ₩5,327 | -5.90% | 1.8만 |
|---|
| 2026.08.18 | ₩5,821 | ₩5,821 | ₩5,473 | ₩5,687 | -2.29% | 4.3천 |
|---|
| 2026.08.17 | ₩5,821 | ₩6,007 | ₩5,407 | ₩5,674 | -2.52% | 8.4천 |
|---|
| 2026.08.14 | ₩5,473 | ₩5,740 | ₩5,340 | ₩5,727 | +4.63% | 1.8만 |
|---|
| 2026.08.13 | ₩5,660 | ₩5,887 | ₩5,340 | ₩5,420 | -4.25% | 8.3천 |
|---|
| 2026.08.12 | ₩5,580 | ₩5,942 | ₩5,473 | ₩5,634 | +0.96% | 4.2천 |
|---|
| 2026.08.11 | ₩5,460 | ₩5,967 | ₩5,460 | ₩5,967 | +9.29% | 6.3천 |
|---|
| 2026.08.10 | ₩5,881 | ₩6,090 | ₩5,220 | ₩5,433 | -7.60% | 1.2만 |
|---|
| 2026.08.07 | ₩6,101 | ₩6,942 | ₩6,088 | ₩6,168 | +1.09% | 2만 |
|---|
| 2026.08.06 | ₩6,141 | ₩6,935 | ₩6,141 | ₩6,408 | +4.35% | 1.5만 |
|---|
| 2026.08.05 | ₩5,780 | ₩6,835 | ₩5,540 | ₩6,541 | +13.16% | 2.6만 |
|---|
| 2026.08.04 | ₩5,389 | ₩5,580 | ₩5,273 | ₩5,473 | +1.56% | 6.1천 |
|---|
| 2026.08.03 | ₩5,567 | ₩5,567 | ₩5,273 | ₩5,373 | -3.48% | 2.9천 |
|---|
| 2026.07.31 | ₩5,287 | ₩5,740 | ₩5,273 | ₩5,513 | +4.29% | 6.8천 |
|---|
| 2026.07.30 | ₩5,340 | ₩5,874 | ₩5,340 | ₩5,460 | +2.25% | 7천 |
|---|
| 2026.07.29 | ₩5,473 | ₩5,740 | ₩5,340 | ₩5,340 | -2.44% | 7.4천 |
|---|
| 2026.07.28 | ₩5,221 | ₩6,461 | ₩5,206 | ₩5,567 | +6.62% | 2.5만 |
|---|
| 2026.07.27 | ₩5,954 | ₩6,141 | ₩5,033 | ₩5,594 | -6.05% | 4.2만 |
|---|
| 2026.07.24 | ₩4,606 | ₩10,012 | ₩4,606 | ₩5,700 | +23.77% | 27.4만 |
|---|
| 2026.07.23 | ₩5,287 | ₩5,287 | ₩4,405 | ₩4,672 | -11.62% | 3만 |
|---|
| 2026.07.22 | ₩5,206 | ₩5,340 | ₩4,272 | ₩5,140 | -1.28% | 2.2만 |
|---|
| 2026.07.21 | ₩5,340 | ₩5,340 | ₩5,340 | ₩5,340 | 0.00% | 700 |
|---|
| 2026.07.20 | ₩5,487 | ₩5,674 | ₩5,206 | ₩5,674 | +3.41% | 4.9천 |
|---|
| 2026.07.17 | ₩5,874 | ₩5,874 | ₩5,780 | ₩5,780 | -1.59% | 1.2천 |
|---|
| 2026.07.16 | ₩5,497 | ₩6,141 | ₩5,497 | ₩5,607 | +1.99% | 1.9만 |
|---|
| 2026.07.15 | ₩5,979 | ₩5,979 | ₩5,340 | ₩5,574 | -6.79% | 8.1천 |
|---|
| 2026.07.14 | ₩5,584 | ₩6,007 | ₩5,584 | ₩5,874 | +5.19% | 4천 |
|---|
| 2026.07.13 | ₩5,433 | ₩6,288 | ₩5,433 | ₩5,861 | +7.86% | 7.9천 |
|---|
| 2026.07.10 | ₩5,473 | ₩5,861 | ₩5,460 | ₩5,580 | +1.95% | 8.3천 |
|---|
| 2026.07.09 | ₩5,381 | ₩5,794 | ₩5,340 | ₩5,600 | +4.07% | 3.1천 |
|---|
| 2026.07.08 | ₩5,674 | ₩5,874 | ₩5,380 | ₩5,607 | -1.18% | 2.1만 |
|---|
| 2026.07.07 | ₩5,206 | ₩6,368 | ₩4,806 | ₩5,674 | +8.97% | 2.2만 |
|---|
| 2026.07.06 | ₩5,747 | ₩5,747 | ₩5,580 | ₩5,580 | -2.90% | 1.7천 |
|---|
| 2026.07.02 | ₩5,460 | ₩5,734 | ₩5,460 | ₩5,714 | +4.65% | 2.1천 |
|---|
| 2026.07.01 | ₩5,740 | ₩5,740 | ₩5,740 | ₩5,740 | 0.00% | 1.4천 |
|---|
| 2026.06.30 | ₩5,740 | ₩5,740 | ₩5,740 | ₩5,740 | 0.00% | 700 |
|---|
| 2026.06.29 | ₩5,367 | ₩6,007 | ₩5,367 | ₩5,607 | +4.48% | 6.1천 |
|---|
| 2026.06.26 | ₩5,480 | ₩6,007 | ₩5,220 | ₩5,367 | -2.07% | 9.5천 |
|---|
| 2026.06.25 | ₩6,528 | ₩6,528 | ₩5,667 | ₩5,740 | -12.07% | 1.3만 |
|---|
| 2026.06.24 | ₩6,341 | ₩6,341 | ₩6,141 | ₩6,141 | -3.16% | 3.5천 |
|---|
| 2026.06.23 | ₩6,074 | ₩6,154 | ₩6,074 | ₩6,141 | +1.10% | 2.6천 |
|---|
| 2026.06.22 | ₩6,608 | ₩7,209 | ₩6,007 | ₩6,188 | -6.36% | 1.7만 |
|---|
| 2026.06.18 | ₩6,007 | ₩6,688 | ₩6,007 | ₩6,141 | +2.22% | 3.2천 |
|---|
| 2026.06.17 | ₩6,768 | ₩6,835 | ₩6,181 | ₩6,341 | -6.31% | 5.1천 |
|---|
| 2026.06.16 | ₩7,196 | ₩7,262 | ₩6,288 | ₩6,763 | -6.01% | 9.6천 |
|---|
| 2026.06.15 | ₩7,209 | ₩7,342 | ₩7,142 | ₩7,182 | -0.37% | 6.4천 |
|---|
| 2026.06.12 | ₩7,956 | ₩7,970 | ₩7,209 | ₩7,222 | -9.23% | 6.6천 |
|---|
| 2026.06.11 | ₩7,649 | ₩8,624 | ₩7,583 | ₩7,609 | -0.52% | 5.2천 |
|---|
| 2026.06.10 | ₩7,890 | ₩8,143 | ₩7,609 | ₩7,609 | -3.55% | 8.7천 |
|---|
| 2026.06.09 | ₩7,783 | ₩7,997 | ₩7,460 | ₩7,503 | -3.60% | 5.4천 |
|---|
| 2026.06.08 | ₩8,010 | ₩8,203 | ₩7,730 | ₩8,030 | +0.25% | 4.9천 |
|---|
| 2026.06.05 | ₩7,529 | ₩7,863 | ₩7,529 | ₩7,836 | +4.08% | 4.4천 |
|---|
| 2026.06.04 | ₩8,010 | ₩8,143 | ₩7,703 | ₩7,983 | -0.33% | 6.1천 |
|---|
| 2026.06.03 | ₩8,677 | ₩8,677 | ₩8,023 | ₩8,077 | -6.92% | 9.9천 |
|---|
| 2026.06.02 | ₩9,105 | ₩9,105 | ₩8,344 | ₩8,424 | -7.48% | 1.4만 |
|---|
| 2026.06.01 | ₩8,143 | ₩9,332 | ₩8,090 | ₩8,410 | +3.28% | 1.3만 |
|---|
| 2026.05.29 | ₩8,544 | ₩8,611 | ₩8,135 | ₩8,183 | -4.22% | 3.9천 |
|---|
| 2026.05.28 | ₩8,237 | ₩9,011 | ₩8,171 | ₩8,707 | +5.71% | 7.2천 |
|---|
| 2026.05.27 | ₩8,684 | ₩8,684 | ₩8,023 | ₩8,344 | -3.92% | 4.4천 |
|---|
| 2026.05.26 | ₩8,584 | ₩8,677 | ₩8,077 | ₩8,077 | -5.91% | 1.3만 |
|---|
| 2026.05.22 | ₩8,637 | ₩9,332 | ₩8,410 | ₩8,624 | -0.15% | 1.6만 |
|---|
| 2026.05.21 | ₩9,125 | ₩9,125 | ₩8,010 | ₩8,344 | -8.56% | 1.6만 |
|---|
| 2026.05.20 | ₩8,780 | ₩9,599 | ₩8,771 | ₩9,024 | +2.78% | 5.8천 |
|---|
| 2026.05.19 | ₩9,412 | ₩9,659 | ₩8,771 | ₩9,178 | -2.48% | 1.6만 |
|---|
| 2026.05.18 | ₩8,344 | ₩10,326 | ₩8,143 | ₩9,518 | +14.08% | 5.2만 |
|---|
| 2026.05.15 | ₩8,143 | ₩8,452 | ₩8,143 | ₩8,157 | +0.16% | 5.8천 |
|---|
| 2026.05.14 | ₩8,544 | ₩8,611 | ₩8,143 | ₩8,183 | -4.22% | 9.9천 |
|---|
| 2026.05.13 | ₩8,183 | ₩9,185 | ₩8,183 | ₩8,484 | +3.67% | 1.8만 |
|---|
| 2026.05.12 | ₩8,277 | ₩8,385 | ₩8,010 | ₩8,090 | -2.26% | 2.1만 |
|---|
| 2026.05.11 | ₩9,358 | ₩10,026 | ₩8,437 | ₩9,171 | -2.00% | 4.6만 |
|---|
| 2026.05.08 | ₩7,810 | ₩15,179 | ₩7,716 | ₩9,585 | +22.74% | 51.9만 |
|---|
| 2026.05.07 | ₩7,196 | ₩7,876 | ₩7,196 | ₩7,636 | +6.12% | 2만 |
|---|
| 2026.05.06 | ₩7,649 | ₩7,703 | ₩7,262 | ₩7,422 | -2.97% | 1.2만 |
|---|
| 2026.05.05 | ₩7,876 | ₩8,086 | ₩7,342 | ₩7,868 | -0.10% | 8천 |
|---|
| 2026.05.04 | ₩8,584 | ₩8,763 | ₩7,830 | ₩7,870 | -8.32% | 1.7만 |
|---|
| 2026.05.01 | ₩8,998 | ₩8,998 | ₩8,677 | ₩8,677 | -3.56% | 7.1천 |
|---|
| 2026.04.30 | ₩9,358 | ₩9,405 | ₩8,971 | ₩8,971 | -4.14% | 5천 |
|---|
| 2026.04.29 | ₩9,345 | ₩9,478 | ₩8,944 | ₩9,271 | -0.79% | 6.2천 |
|---|
| 2026.04.28 | ₩10,506 | ₩10,506 | ₩8,876 | ₩9,478 | -9.78% | 3만 |
|---|
| 2026.04.27 | ₩10,680 | ₩10,680 | ₩10,146 | ₩10,146 | -5.00% | 1만 |
|---|
| 2026.04.24 | ₩10,907 | ₩11,386 | ₩10,199 | ₩10,293 | -5.63% | 5.8천 |
|---|
| 2026.04.23 | ₩11,147 | ₩11,895 | ₩10,693 | ₩10,907 | -2.16% | 1.6만 |
|---|
| 2026.04.22 | ₩11,421 | ₩11,895 | ₩10,974 | ₩11,067 | -3.10% | 6.4천 |
|---|
| 2026.04.21 | ₩10,920 | ₩11,748 | ₩10,880 | ₩11,374 | +4.16% | 1.4만 |
|---|
| 2026.04.20 | ₩11,014 | ₩11,200 | ₩10,880 | ₩11,134 | +1.09% | 1.4만 |
|---|
| 2026.04.17 | ₩11,160 | ₩11,895 | ₩10,813 | ₩11,200 | +0.36% | 2.5만 |
|---|
| 2026.04.16 | ₩11,614 | ₩11,708 | ₩11,200 | ₩11,441 | -1.49% | 9.4천 |
|---|
| 2026.04.15 | ₩11,694 | ₩11,736 | ₩11,347 | ₩11,641 | -0.46% | 5.3천 |
|---|
| 2026.04.14 | ₩11,594 | ₩11,785 | ₩11,000 | ₩11,467 | -1.09% | 6.4천 |
|---|
| 2026.04.13 | ₩11,748 | ₩11,748 | ₩10,987 | ₩11,374 | -3.18% | 1.2만 |
|---|
| 2026.04.10 | ₩11,561 | ₩12,001 | ₩11,347 | ₩11,788 | +1.96% | 4.1만 |
|---|
| 2026.04.09 | ₩12,242 | ₩12,242 | ₩11,534 | ₩11,828 | -3.38% | 1.1만 |
|---|
| 2026.04.08 | ₩12,055 | ₩12,502 | ₩11,748 | ₩12,135 | +0.66% | 2.2만 |
|---|
| 2026.04.07 | ₩12,028 | ₩12,649 | ₩11,347 | ₩11,761 | -2.22% | 1.3만 |
|---|
| 2026.04.06 | ₩12,669 | ₩12,669 | ₩11,533 | ₩12,322 | -2.74% | 6천 |
|---|
| 2026.04.02 | ₩12,015 | ₩13,136 | ₩11,214 | ₩11,948 | -0.56% | 1.1만 |
|---|
| 2026.04.01 | ₩11,614 | ₩14,151 | ₩11,614 | ₩12,509 | +7.70% | 7만 |
|---|
| 2026.03.31 | ₩10,012 | ₩11,347 | ₩9,879 | ₩11,334 | +13.20% | 1.4만 |
|---|
| 2026.03.30 | ₩10,840 | ₩11,007 | ₩10,426 | ₩10,640 | -1.85% | 1.7만 |
|---|
| 2026.03.27 | ₩11,120 | ₩11,200 | ₩10,840 | ₩10,960 | -1.44% | 1.8만 |
|---|
| 2026.03.26 | ₩11,494 | ₩11,608 | ₩11,160 | ₩11,494 | 0.00% | 1.3만 |
|---|
| 2026.03.25 | ₩11,347 | ₩11,521 | ₩10,840 | ₩11,414 | +0.59% | 9.4천 |
|---|
| 2026.03.24 | ₩11,401 | ₩11,574 | ₩10,974 | ₩11,441 | +0.35% | 1.2만 |
|---|
| 2026.03.23 | ₩11,601 | ₩11,601 | ₩10,760 | ₩11,414 | -1.61% | 2.4만 |
|---|
| 2026.03.20 | ₩11,975 | ₩12,015 | ₩11,234 | ₩11,374 | -5.02% | 1만 |
|---|
| 2026.03.19 | ₩11,588 | ₩12,043 | ₩11,561 | ₩11,601 | +0.12% | 1.7만 |
|---|
| 2026.03.18 | ₩11,347 | ₩12,588 | ₩11,200 | ₩12,495 | +10.12% | 3.3만 |
|---|
| 2026.03.17 | ₩11,548 | ₩11,681 | ₩11,347 | ₩11,361 | -1.62% | 2.9만 |
|---|
| 2026.03.16 | ₩11,187 | ₩12,242 | ₩11,018 | ₩11,534 | +3.10% | 4.5만 |
|---|
| 2026.03.13 | ₩11,948 | ₩12,203 | ₩11,187 | ₩11,427 | -4.36% | 2.5만 |
|---|
| 2026.03.12 | ₩11,828 | ₩12,415 | ₩11,761 | ₩12,001 | +1.47% | 3.4만 |
|---|
| 2026.03.11 | ₩11,200 | ₩12,535 | ₩11,080 | ₩11,908 | +6.32% | 5.8만 |
|---|
| 2026.03.10 | ₩11,174 | ₩11,427 | ₩10,907 | ₩11,174 | 0.00% | 3.4만 |
|---|
| 2026.03.09 | ₩11,948 | ₩12,255 | ₩11,067 | ₩11,347 | -5.03% | 5만 |
|---|
| 2026.03.06 | ₩12,015 | ₩12,557 | ₩11,541 | ₩12,108 | +0.78% | 5.4만 |
|---|
| 2026.03.05 | ₩12,682 | ₩13,150 | ₩11,881 | ₩12,349 | -2.63% | 7.3만 |
|---|
| 2026.03.04 | ₩12,549 | ₩13,550 | ₩12,188 | ₩12,188 | -2.87% | 7.4만 |
|---|
| 2026.03.03 | ₩13,043 | ₩13,884 | ₩12,148 | ₩12,656 | -2.97% | 9.2만 |
|---|
| 2026.03.02 | ₩12,509 | ₩15,558 | ₩12,415 | ₩13,283 | +6.19% | 10.9만 |
|---|
| 2026.02.27 | ₩16,834 | ₩16,861 | ₩12,322 | ₩13,870 | -17.61% | 14.8만 |
|---|
| 2026.02.26 | ₩16,847 | ₩18,022 | ₩16,287 | ₩17,088 | +1.43% | 47.2만 |
|---|
| 2026.02.25 | ₩18,129 | ₩20,559 | ₩16,861 | ₩17,435 | -3.83% | 123만 |
|---|
| 2026.02.24 | ₩11,815 | ₩21,814 | ₩11,815 | ₩16,701 | +41.36% | 373.2만 |
|---|
| 2026.02.23 | ₩13,016 | ₩13,016 | ₩10,747 | ₩10,920 | -16.10% | 23.5만 |
|---|
| 2026.02.20 | ₩17,341 | ₩18,690 | ₩12,148 | ₩12,442 | -28.25% | 295.1만 |
|---|
| 2026.02.19 | ₩19,517 | ₩20,439 | ₩14,538 | ₩14,938 | -23.46% | 9.3만 |
|---|
| 2026.02.18 | ₩25,712 | ₩26,393 | ₩19,945 | ₩19,945 | -22.43% | 10만 |
|---|
| 2026.02.17 | ₩57,391 | ₩57,444 | ₩24,070 | ₩24,070 | -58.06% | 20.6만 |
|---|
| 2026.02.13 | ₩84,317 | ₩87,208 | ₩33,375 | ₩41,558 | -50.71% | 30.8만 |
|---|
| 2026.02.12 | ₩87,361 | ₩108,133 | ₩82,836 | ₩83,169 | -4.80% | 30.7만 |
|---|
| 2026.02.11 | ₩99,937 | ₩100,284 | ₩85,499 | ₩97,867 | -2.07% | 9.8만 |
|---|
| 2026.02.10 | ₩102,273 | ₩106,118 | ₩94,784 | ₩104,796 | +2.47% | 10.8만 |
|---|
| 2026.02.09 | ₩100,431 | ₩108,788 | ₩100,124 | ₩103,675 | +3.23% | 13.5만 |
|---|
| 2026.02.06 | ₩97,667 | ₩110,803 | ₩96,119 | ₩109,442 | +12.06% | 8.7만 |
|---|
| 2026.02.05 | ₩104,783 | ₩105,463 | ₩97,467 | ₩97,467 | -6.98% | 9.7만 |
|---|
| 2026.02.04 | ₩98,468 | ₩109,455 | ₩93,449 | ₩107,065 | +8.73% | 10.8만 |
|---|
| 2026.02.03 | ₩103,835 | ₩106,158 | ₩91,168 | ₩101,338 | -2.40% | 10.4만 |
|---|
| 2026.02.02 | ₩103,087 | ₩108,133 | ₩102,793 | ₩102,793 | -0.28% | 17.3만 |
|---|
| 2026.01.30 | ₩91,233 | ₩110,803 | ₩91,233 | ₩110,803 | +21.45% | 12.4만 |
|---|
| 2026.01.29 | ₩91,713 | ₩94,784 | ₩84,424 | ₩90,378 | -1.46% | 10.8만 |
|---|
| 2026.01.28 | ₩89,444 | ₩101,458 | ₩86,774 | ₩94,757 | +5.94% | 18.1만 |
|---|
| 2026.01.27 | ₩82,462 | ₩97,894 | ₩78,764 | ₩96,279 | +16.76% | 15.3만 |
|---|
| 2026.01.26 | ₩70,767 | ₩96,119 | ₩70,767 | ₩84,117 | +18.86% | 17.5만 |
|---|
| 2026.01.23 | ₩65,988 | ₩77,616 | ₩54,761 | ₩70,781 | +7.26% | 16.2만 |
|---|
| 2026.01.22 | ₩110,977 | ₩173,547 | ₩69,459 | ₩70,367 | -36.59% | 24.3만 |
|---|
| 2026.01.21 | ₩103,594 | ₩111,444 | ₩84,105 | ₩92,180 | -11.02% | 6.9만 |
|---|
| 2026.01.20 | ₩129,773 | ₩129,773 | ₩94,904 | ₩94,904 | -26.87% | 5.7만 |
|---|
| 2026.01.16 | ₩201,081 | ₩205,547 | ₩128,171 | ₩133,044 | -33.84% | 12.1만 |
|---|
| 2026.01.15 | ₩223,102 | ₩241,149 | ₩170,877 | ₩210,780 | -5.52% | 11.9만 |
|---|
| 2026.01.14 | ₩114,808 | ₩206,254 | ₩114,808 | ₩191,223 | +66.56% | 28만 |
|---|
| 2026.01.13 | ₩113,380 | ₩116,592 | ₩85,439 | ₩112,152 | -1.08% | 15.5만 |
|---|
| 2026.01.12 | ₩106,798 | ₩130,828 | ₩92,114 | ₩124,180 | +16.27% | 51.4만 |
|---|
| 2026.01.09 | ₩66,389 | ₩145,086 | ₩60,982 | ₩115,943 | +74.64% | 293.5만 |
|---|
| 2026.01.08 | ₩33,775 | ₩40,717 | ₩30,117 | ₩32,307 | -4.35% | 3.6만 |
|---|
| 2026.01.07 | ₩33,174 | ₩33,213 | ₩32,373 | ₩32,373 | -2.41% | 2.5천 |
|---|
| 2026.01.06 | ₩32,667 | ₩32,667 | ₩30,478 | ₩32,013 | -2.00% | 5.1천 |
|---|
| 2026.01.05 | ₩30,931 | ₩31,105 | ₩29,650 | ₩30,705 | -0.73% | 9.8천 |
|---|
| 2026.01.02 | ₩30,317 | ₩30,317 | ₩30,317 | ₩30,317 | 0.00% | 1.7천 |
|---|
| 2025.12.31 | ₩31,092 | ₩31,399 | ₩29,572 | ₩29,572 | -4.89% | 7.7천 |
|---|
| 2025.12.30 | ₩30,958 | ₩32,974 | ₩30,958 | ₩31,506 | +1.77% | 6.7천 |
|---|
| 2025.12.29 | ₩28,868 | ₩29,199 | ₩28,868 | ₩29,199 | +1.15% | 3.5천 |
|---|
| 2025.12.26 | ₩29,370 | ₩30,064 | ₩29,370 | ₩30,024 | +2.23% | 1.1만 |
|---|
| 2025.12.24 | ₩28,408 | ₩29,703 | ₩28,368 | ₩29,690 | +4.51% | 1.6만 |
|---|
| 2025.12.23 | ₩29,423 | ₩31,172 | ₩27,033 | ₩29,410 | -0.05% | 1.8만 |
|---|
| 2025.12.22 | ₩30,504 | ₩30,705 | ₩28,035 | ₩28,435 | -6.78% | 7.3천 |
|---|
| 2025.12.19 | ₩28,035 | ₩30,291 | ₩28,035 | ₩28,502 | +1.67% | 8.1천 |
|---|
| 2025.12.18 | ₩28,435 | ₩28,569 | ₩27,808 | ₩27,808 | -2.21% | 6.6천 |
|---|
| 2025.12.17 | ₩27,020 | ₩27,020 | ₩27,020 | ₩27,020 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩28,035 | ₩29,637 | ₩26,913 | ₩27,020 | -3.62% | 2.7만 |
|---|
| 2025.12.15 | ₩30,705 | ₩31,626 | ₩28,782 | ₩30,931 | +0.74% | 9.4천 |
|---|
| 2025.12.12 | ₩26,433 | ₩26,593 | ₩25,365 | ₩25,511 | -3.48% | 1.1만 |
|---|
| 2025.12.11 | ₩26,900 | ₩27,319 | ₩26,833 | ₩27,319 | +1.56% | 4.9천 |
|---|
| 2025.12.10 | ₩29,917 | ₩29,917 | ₩26,633 | ₩28,035 | -6.29% | 9.3천 |
|---|
| 2025.12.09 | ₩28,302 | ₩30,037 | ₩28,048 | ₩30,037 | +6.13% | 8천 |
|---|
| 2025.12.08 | ₩28,035 | ₩34,643 | ₩28,035 | ₩28,836 | +2.86% | 1.8만 |
|---|
| 2025.12.05 | ₩29,356 | ₩30,972 | ₩26,860 | ₩26,860 | -8.50% | 9.6천 |
|---|
| 2025.12.04 | ₩21,066 | ₩40,049 | ₩20,866 | ₩29,183 | +38.53% | 11.7만 |
|---|
| 2025.12.03 | ₩20,706 | ₩21,627 | ₩20,706 | ₩20,746 | +0.19% | 4.1천 |
|---|
| 2025.12.02 | ₩20,492 | ₩21,093 | ₩20,078 | ₩20,091 | -1.95% | 8.2천 |
|---|
| 2025.12.01 | ₩19,985 | ₩23,763 | ₩18,104 | ₩22,628 | +13.23% | 2.6만 |
|---|
| 2025.11.28 | ₩33,589 | ₩33,589 | ₩19,704 | ₩21,774 | -35.18% | 3.5만 |
|---|
| 2025.11.26 | ₩36,044 | ₩37,366 | ₩35,444 | ₩35,444 | -1.67% | 6.9천 |
|---|
| 2025.11.25 | ₩38,047 | ₩38,047 | ₩36,712 | ₩36,712 | -3.51% | 3.5천 |
|---|
| 2025.11.24 | ₩36,111 | ₩39,168 | ₩36,058 | ₩38,047 | +5.36% | 5.8천 |
|---|
| 2025.11.21 | ₩41,251 | ₩41,251 | ₩39,769 | ₩39,769 | -3.59% | 7.5천 |
|---|
| 2025.11.20 | ₩40,957 | ₩40,957 | ₩40,957 | ₩40,957 | 0.00% | 4.6천 |
|---|
| 2025.11.19 | ₩40,383 | ₩40,383 | ₩40,383 | ₩40,383 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩42,052 | ₩42,546 | ₩40,383 | ₩40,383 | -3.97% | 9.2천 |
|---|
| 2025.11.17 | ₩42,599 | ₩44,054 | ₩42,599 | ₩43,640 | +2.44% | 4.8천 |
|---|
| 2025.11.14 | ₩43,454 | ₩43,454 | ₩40,049 | ₩40,049 | -7.83% | 4.4천 |
|---|
| 2025.11.13 | ₩45,349 | ₩45,723 | ₩38,848 | ₩39,649 | -12.57% | 6.3천 |
|---|
| 2025.11.12 | ₩44,722 | ₩47,392 | ₩44,722 | ₩47,005 | +5.10% | 7.1천 |
|---|
| 2025.11.11 | ₩43,240 | ₩46,684 | ₩42,826 | ₩44,722 | +3.43% | 1.4만 |
|---|
| 2025.11.10 | ₩35,777 | ₩44,588 | ₩35,777 | ₩41,785 | +16.79% | 2만 |
|---|
| 2025.11.07 | ₩34,709 | ₩35,243 | ₩34,442 | ₩35,243 | +1.54% | 1만 |
|---|
| 2025.11.06 | ₩34,763 | ₩34,763 | ₩34,763 | ₩34,763 | 0.00% | 3.3천 |
|---|
| 2025.11.05 | ₩33,641 | ₩34,509 | ₩33,515 | ₩34,122 | +1.43% | 3.8천 |
|---|
| 2025.11.04 | ₩36,044 | ₩36,044 | ₩33,415 | ₩33,415 | -7.30% | 2.9천 |
|---|
| 2025.11.03 | ₩34,649 | ₩38,034 | ₩34,649 | ₩37,381 | +7.88% | 4.9천 |
|---|
| 2025.10.31 | ₩34,863 | ₩34,863 | ₩34,863 | ₩34,863 | 0.00% | 2.7천 |
|---|
| 2025.10.30 | ₩34,643 | ₩34,643 | ₩32,707 | ₩34,202 | -1.27% | 6.2천 |
|---|
| 2025.10.29 | ₩33,181 | ₩34,709 | ₩33,181 | ₩34,269 | +3.28% | 6천 |
|---|
| 2025.10.28 | ₩31,452 | ₩31,452 | ₩31,452 | ₩31,452 | 0.00% | 3.3천 |
|---|
| 2025.10.27 | ₩31,439 | ₩31,973 | ₩31,412 | ₩31,439 | 0.00% | 5.6천 |
|---|
| 2025.10.24 | ₩32,373 | ₩34,242 | ₩30,691 | ₩32,040 | -1.03% | 1.7만 |
|---|
| 2025.10.23 | ₩33,842 | ₩33,842 | ₩33,241 | ₩33,241 | -1.78% | 5.1천 |
|---|
| 2025.10.22 | ₩34,055 | ₩34,055 | ₩32,707 | ₩32,707 | -3.96% | 3.3천 |
|---|
| 2025.10.21 | ₩34,055 | ₩34,309 | ₩34,042 | ₩34,309 | +0.74% | 1.5천 |
|---|
| 2025.10.20 | ₩34,336 | ₩34,709 | ₩33,455 | ₩33,895 | -1.28% | 7.9천 |
|---|
| 2025.10.17 | ₩34,042 | ₩34,109 | ₩32,485 | ₩33,009 | -3.04% | 4.6천 |
|---|
| 2025.10.16 | ₩34,055 | ₩34,055 | ₩34,055 | ₩34,055 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩33,641 | ₩35,163 | ₩33,641 | ₩34,055 | +1.23% | 6.5천 |
|---|
| 2025.10.14 | ₩32,592 | ₩34,683 | ₩32,307 | ₩34,402 | +5.55% | 1.5만 |
|---|
| 2025.10.13 | ₩32,040 | ₩33,375 | ₩31,611 | ₩33,375 | +4.17% | 1.4만 |
|---|
| 2025.10.10 | ₩34,709 | ₩34,709 | ₩31,919 | ₩31,919 | -8.04% | 9.3천 |
|---|