시장 데이터를 불러오는 중
Rice Acquisition Corporation 3 Units, each consisting of one Class A ordinary share, and one-sixth of one redeemable warrant · KRSP-UN · NYSE
정해진 조건으로 주식을 취득할 수 있는 워런트입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,338 | ₩14,606 | ₩14,338 | ₩14,472 | +0.93% | 1.9천 |
| 2026.10.08 | ₩14,338 | ₩14,472 | ₩14,338 | ₩14,472 | +0.93% | 1.4만 |
| 2026.10.07 | ₩14,338 | ₩14,472 | ₩14,338 | ₩14,472 | +0.93% | 378 |
| 2026.10.06 | ₩14,472 | ₩14,472 | ₩14,352 | ₩14,405 | -0.46% | 1.2천 |
| 2026.10.05 | ₩14,338 | ₩14,472 | ₩14,338 | ₩14,445 | +0.75% | 9.1만 |
| 2026.10.02 | ₩14,352 | ₩14,472 | ₩14,338 | ₩14,472 | +0.84% | 16.2만 |
| 2026.10.01 | ₩14,606 | ₩14,606 | ₩14,365 | ₩14,459 | -1.01% | 3천 |
| 2026.09.30 | ₩14,352 | ₩14,593 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,352 |
| ₩14,472 |
| +0.84% |
| 2.6만 |
| 2026.09.29 | ₩14,352 | ₩14,522 | ₩14,352 | ₩14,522 | +1.19% | 2.6천 |
|---|
| 2026.09.28 | ₩14,338 | ₩14,606 | ₩14,338 | ₩14,526 | +1.31% | 7만 |
|---|
| 2026.09.25 | ₩14,311 | ₩14,405 | ₩14,298 | ₩14,378 | +0.47% | 8.2천 |
|---|
| 2026.09.24 | ₩14,338 | ₩14,405 | ₩14,271 | ₩14,332 | -0.05% | 4.1만 |
|---|
| 2026.09.23 | ₩14,338 | ₩14,338 | ₩14,271 | ₩14,271 | -0.47% | 1.1천 |
|---|
| 2026.09.22 | ₩14,338 | ₩14,338 | ₩14,271 | ₩14,271 | -0.47% | 1.8만 |
|---|
| 2026.09.21 | ₩14,338 | ₩14,338 | ₩14,231 | ₩14,231 | -0.75% | 3.3천 |
|---|
| 2026.09.18 | ₩14,285 | ₩14,311 | ₩14,285 | ₩14,285 | +0.00% | 3.4천 |
|---|
| 2026.09.17 | ₩14,405 | ₩14,405 | ₩14,285 | ₩14,332 | -0.51% | 4.2천 |
|---|
| 2026.09.16 | ₩14,338 | ₩14,338 | ₩14,271 | ₩14,271 | -0.47% | 4.4천 |
|---|
| 2026.09.15 | ₩14,271 | ₩14,345 | ₩14,271 | ₩14,298 | +0.19% | 1.1만 |
|---|
| 2026.09.14 | ₩14,298 | ₩14,298 | ₩14,231 | ₩14,258 | -0.28% | 1.3만 |
|---|
| 2026.09.11 | ₩14,289 | ₩14,392 | ₩14,271 | ₩14,271 | -0.12% | 1천 |
|---|
| 2026.09.10 | ₩14,271 | ₩14,378 | ₩14,271 | ₩14,378 | +0.75% | 798 |
|---|
| 2026.09.09 | ₩14,285 | ₩14,405 | ₩14,271 | ₩14,405 | +0.84% | 1.4천 |
|---|
| 2026.09.08 | ₩14,405 | ₩14,405 | ₩14,405 | ₩14,405 | 0.00% | 307 |
|---|
| 2026.09.04 | ₩14,298 | ₩14,405 | ₩14,271 | ₩14,285 | -0.09% | 4.1천 |
|---|
| 2026.09.03 | ₩14,405 | ₩14,405 | ₩14,365 | ₩14,365 | -0.28% | 2.9만 |
|---|
| 2026.09.02 | ₩14,304 | ₩14,391 | ₩14,285 | ₩14,352 | +0.34% | 615 |
|---|
| 2026.09.01 | ₩14,392 | ₩14,392 | ₩14,392 | ₩14,392 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩14,285 | ₩14,392 | ₩14,285 | ₩14,392 | +0.75% | 1.5천 |
|---|
| 2026.08.28 | ₩14,394 | ₩14,394 | ₩14,325 | ₩14,325 | -0.48% | 768 |
|---|
| 2026.08.27 | ₩14,325 | ₩14,345 | ₩14,298 | ₩14,325 | 0.00% | 1.1천 |
|---|
| 2026.08.26 | ₩14,365 | ₩14,365 | ₩14,325 | ₩14,325 | -0.28% | 1천 |
|---|
| 2026.08.25 | ₩14,325 | ₩14,325 | ₩14,325 | ₩14,325 | 0.00% | 612 |
|---|
| 2026.08.24 | ₩14,326 | ₩14,405 | ₩14,325 | ₩14,325 | -0.01% | 3.1천 |
|---|
| 2026.08.21 | ₩14,405 | ₩14,405 | ₩14,325 | ₩14,325 | -0.56% | 1.1천 |
|---|
| 2026.08.20 | ₩14,285 | ₩14,405 | ₩14,285 | ₩14,325 | +0.28% | 3만 |
|---|
| 2026.08.19 | ₩14,345 | ₩14,345 | ₩14,325 | ₩14,325 | -0.14% | 439 |
|---|
| 2026.08.18 | ₩14,306 | ₩14,338 | ₩14,291 | ₩14,338 | +0.22% | 6.6천 |
|---|
| 2026.08.17 | ₩14,218 | ₩14,325 | ₩14,196 | ₩14,325 | +0.75% | 5천 |
|---|
| 2026.08.14 | ₩14,278 | ₩14,278 | ₩14,218 | ₩14,218 | -0.42% | 2.3천 |
|---|
| 2026.08.13 | ₩14,224 | ₩14,338 | ₩14,218 | ₩14,218 | -0.05% | 4.1천 |
|---|
| 2026.08.12 | ₩14,228 | ₩14,231 | ₩14,204 | ₩14,204 | -0.16% | 5.8천 |
|---|
| 2026.08.11 | ₩14,204 | ₩14,204 | ₩14,204 | ₩14,204 | 0.00% | 3.4천 |
|---|
| 2026.08.10 | ₩14,271 | ₩14,338 | ₩14,204 | ₩14,204 | -0.47% | 1.3만 |
|---|
| 2026.08.07 | ₩14,231 | ₩14,338 | ₩14,231 | ₩14,311 | +0.56% | 5.1천 |
|---|
| 2026.08.06 | ₩14,258 | ₩14,258 | ₩14,258 | ₩14,258 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩14,231 | ₩14,311 | ₩14,231 | ₩14,258 | +0.19% | 2.6만 |
|---|
| 2026.08.04 | ₩14,258 | ₩14,258 | ₩14,258 | ₩14,258 | 0.00% | 460 |
|---|
| 2026.08.03 | ₩14,204 | ₩14,311 | ₩14,204 | ₩14,258 | +0.38% | 1.7천 |
|---|
| 2026.07.31 | ₩14,137 | ₩14,338 | ₩14,137 | ₩14,244 | +0.76% | 8만 |
|---|
| 2026.07.30 | ₩14,177 | ₩14,338 | ₩14,070 | ₩14,325 | +1.04% | 41.3만 |
|---|
| 2026.07.29 | ₩14,258 | ₩14,298 | ₩14,177 | ₩14,218 | -0.28% | 1만 |
|---|
| 2026.07.28 | ₩14,338 | ₩14,352 | ₩14,258 | ₩14,258 | -0.56% | 10.3만 |
|---|
| 2026.07.27 | ₩14,472 | ₩14,560 | ₩14,338 | ₩14,472 | 0.00% | 2.8천 |
|---|
| 2026.07.24 | ₩14,338 | ₩14,579 | ₩14,338 | ₩14,472 | +0.93% | 1.1천 |
|---|
| 2026.07.23 | ₩14,559 | ₩14,606 | ₩14,338 | ₩14,472 | -0.60% | 2.3천 |
|---|
| 2026.07.22 | ₩14,504 | ₩14,553 | ₩14,298 | ₩14,553 | +0.34% | 5.5천 |
|---|
| 2026.07.21 | ₩14,700 | ₩14,700 | ₩14,606 | ₩14,606 | -0.64% | 844 |
|---|
| 2026.07.20 | ₩14,740 | ₩14,740 | ₩14,405 | ₩14,727 | -0.09% | 7.5천 |
|---|
| 2026.07.17 | ₩14,606 | ₩14,606 | ₩14,338 | ₩14,593 | -0.09% | 1.1천 |
|---|
| 2026.07.16 | ₩14,311 | ₩14,593 | ₩14,311 | ₩14,593 | +1.97% | 1.7천 |
|---|
| 2026.07.15 | ₩14,673 | ₩14,673 | ₩14,311 | ₩14,338 | -2.28% | 3천 |
|---|
| 2026.07.14 | ₩14,405 | ₩14,512 | ₩14,271 | ₩14,392 | -0.09% | 3.5천 |
|---|
| 2026.07.13 | ₩14,606 | ₩14,807 | ₩14,311 | ₩14,405 | -1.38% | 1.7천 |
|---|
| 2026.07.10 | ₩15,397 | ₩15,397 | ₩14,539 | ₩14,539 | -5.57% | 1.2천 |
|---|
| 2026.07.09 | ₩14,352 | ₩14,606 | ₩14,338 | ₩14,606 | +1.77% | 21.3만 |
|---|
| 2026.07.08 | ₩14,285 | ₩14,740 | ₩14,271 | ₩14,338 | +0.38% | 7.6천 |
|---|
| 2026.07.07 | ₩14,365 | ₩14,620 | ₩14,365 | ₩14,620 | +1.77% | 1.6천 |
|---|
| 2026.07.06 | ₩14,285 | ₩15,397 | ₩14,258 | ₩14,365 | +0.56% | 3.4천 |
|---|
| 2026.07.02 | ₩14,499 | ₩14,700 | ₩14,365 | ₩14,472 | -0.18% | 3천 |
|---|
| 2026.07.01 | ₩14,271 | ₩15,410 | ₩14,271 | ₩14,486 | +1.50% | 2.3만 |
|---|
| 2026.06.30 | ₩14,244 | ₩14,405 | ₩14,244 | ₩14,352 | +0.75% | 2.1만 |
|---|
| 2026.06.29 | ₩14,472 | ₩14,640 | ₩14,231 | ₩14,472 | 0.00% | 4.9천 |
|---|
| 2026.06.26 | ₩14,432 | ₩15,075 | ₩14,258 | ₩14,566 | +0.93% | 7.8천 |
|---|
| 2026.06.25 | ₩14,110 | ₩14,553 | ₩14,110 | ₩14,231 | +0.85% | 1.5만 |
|---|
| 2026.06.24 | ₩14,204 | ₩14,271 | ₩14,139 | ₩14,139 | -0.46% | 983 |
|---|
| 2026.06.23 | ₩14,191 | ₩14,349 | ₩14,137 | ₩14,137 | -0.38% | 6천 |
|---|
| 2026.06.22 | ₩14,727 | ₩14,727 | ₩14,151 | ₩14,218 | -3.46% | 7.5천 |
|---|
| 2026.06.18 | ₩14,151 | ₩15,263 | ₩14,151 | ₩14,251 | +0.71% | 1.5만 |
|---|
| 2026.06.17 | ₩14,740 | ₩14,914 | ₩14,204 | ₩14,740 | 0.00% | 7천 |
|---|
| 2026.06.16 | ₩14,459 | ₩14,740 | ₩14,151 | ₩14,325 | -0.93% | 1.3만 |
|---|
| 2026.06.15 | ₩14,311 | ₩14,311 | ₩14,311 | ₩14,311 | 0.00% | 665 |
|---|
| 2026.06.12 | ₩14,177 | ₩14,182 | ₩14,164 | ₩14,177 | 0.00% | 1.4천 |
|---|
| 2026.06.11 | ₩15,022 | ₩15,022 | ₩14,177 | ₩14,244 | -5.17% | 2.5천 |
|---|
| 2026.06.10 | ₩14,195 | ₩14,195 | ₩14,195 | ₩14,195 | 0.00% | 1.2천 |
|---|
| 2026.06.09 | ₩14,332 | ₩14,332 | ₩14,231 | ₩14,231 | -0.70% | 1.4천 |
|---|
| 2026.06.08 | ₩14,232 | ₩14,378 | ₩14,232 | ₩14,249 | +0.12% | 1.8천 |
|---|
| 2026.06.05 | ₩14,258 | ₩14,414 | ₩14,164 | ₩14,311 | +0.38% | 2.9천 |
|---|
| 2026.06.04 | ₩14,196 | ₩14,305 | ₩14,204 | ₩14,305 | +0.77% | 4.7천 |
|---|
| 2026.06.03 | ₩14,196 | ₩14,400 | ₩14,137 | ₩14,137 | -0.41% | 7.4천 |
|---|
| 2026.06.02 | ₩14,205 | ₩14,472 | ₩14,204 | ₩14,204 | -0.00% | 1만 |
|---|
| 2026.06.01 | ₩14,459 | ₩14,459 | ₩14,164 | ₩14,244 | -1.48% | 4.9천 |
|---|
| 2026.05.29 | ₩14,405 | ₩14,445 | ₩14,124 | ₩14,298 | -0.74% | 3.6만 |
|---|
| 2026.05.28 | ₩14,231 | ₩14,258 | ₩14,218 | ₩14,218 | -0.09% | 2.1천 |
|---|
| 2026.05.27 | ₩14,110 | ₩14,258 | ₩14,110 | ₩14,258 | +1.04% | 889 |
|---|
| 2026.05.26 | ₩14,097 | ₩14,251 | ₩14,097 | ₩14,168 | +0.50% | 1.2천 |
|---|
| 2026.05.22 | ₩14,278 | ₩14,334 | ₩14,097 | ₩14,151 | -0.89% | 6.9천 |
|---|
| 2026.05.21 | ₩14,191 | ₩14,191 | ₩14,084 | ₩14,137 | -0.38% | 1.5만 |
|---|
| 2026.05.20 | ₩14,124 | ₩14,124 | ₩14,124 | ₩14,124 | 0.00% | 3.5천 |
|---|
| 2026.05.19 | ₩14,124 | ₩14,700 | ₩14,090 | ₩14,151 | +0.19% | 2.1만 |
|---|
| 2026.05.18 | ₩14,057 | ₩14,124 | ₩14,057 | ₩14,084 | +0.19% | 9.7천 |
|---|
| 2026.05.15 | ₩14,057 | ₩14,116 | ₩14,057 | ₩14,116 | +0.42% | 716 |
|---|
| 2026.05.14 | ₩14,060 | ₩14,097 | ₩14,057 | ₩14,070 | +0.07% | 794 |
|---|
| 2026.05.13 | ₩14,057 | ₩14,124 | ₩14,057 | ₩14,110 | +0.38% | 1.8천 |
|---|
| 2026.05.12 | ₩14,017 | ₩14,124 | ₩14,017 | ₩14,064 | +0.33% | 1.5만 |
|---|
| 2026.05.11 | ₩14,017 | ₩14,110 | ₩14,003 | ₩14,043 | +0.19% | 7.8천 |
|---|
| 2026.05.08 | ₩14,017 | ₩14,077 | ₩14,017 | ₩14,043 | +0.19% | 5.5천 |
|---|
| 2026.05.07 | ₩13,990 | ₩14,110 | ₩13,990 | ₩14,110 | +0.86% | 8.4천 |
|---|
| 2026.05.06 | ₩14,030 | ₩14,070 | ₩14,003 | ₩14,031 | +0.01% | 5천 |
|---|
| 2026.05.05 | ₩13,990 | ₩14,070 | ₩13,990 | ₩14,033 | +0.31% | 3.2천 |
|---|
| 2026.05.04 | ₩13,990 | ₩14,064 | ₩13,990 | ₩14,003 | +0.10% | 2.4천 |
|---|
| 2026.05.01 | ₩14,050 | ₩14,064 | ₩13,990 | ₩14,003 | -0.33% | 3.3만 |
|---|
| 2026.04.30 | ₩14,017 | ₩14,101 | ₩14,017 | ₩14,064 | +0.33% | 6.1만 |
|---|
| 2026.04.29 | ₩13,990 | ₩14,003 | ₩13,990 | ₩14,003 | +0.10% | 3.4만 |
|---|
| 2026.04.28 | ₩14,017 | ₩14,017 | ₩13,976 | ₩13,990 | -0.19% | 5.8천 |
|---|
| 2026.04.27 | ₩13,943 | ₩14,003 | ₩13,936 | ₩13,990 | +0.33% | 7.3만 |
|---|
| 2026.04.24 | ₩13,896 | ₩13,970 | ₩13,869 | ₩13,936 | +0.29% | 154.8만 |
|---|
| 2026.04.23 | ₩13,883 | ₩13,923 | ₩13,856 | ₩13,876 | -0.05% | 8.4만 |
|---|
| 2026.04.22 | ₩13,856 | ₩13,923 | ₩13,842 | ₩13,883 | +0.19% | 39.9만 |
|---|
| 2026.04.21 | ₩13,963 | ₩13,963 | ₩13,883 | ₩13,883 | -0.58% | 2.3만 |
|---|
| 2026.04.20 | ₩13,909 | ₩14,003 | ₩13,896 | ₩14,003 | +0.67% | 10.6만 |
|---|
| 2026.04.17 | ₩13,950 | ₩13,973 | ₩13,923 | ₩13,923 | -0.19% | 2.4만 |
|---|
| 2026.04.16 | ₩13,936 | ₩14,110 | ₩13,936 | ₩14,070 | +0.96% | 23.9만 |
|---|
| 2026.04.15 | ₩13,923 | ₩14,003 | ₩13,923 | ₩13,990 | +0.48% | 1.1만 |
|---|
| 2026.04.14 | ₩14,003 | ₩14,204 | ₩13,909 | ₩13,936 | -0.48% | 25.7만 |
|---|
| 2026.04.13 | ₩13,963 | ₩14,070 | ₩13,909 | ₩14,070 | +0.77% | 1.9만 |
|---|
| 2026.04.10 | ₩14,472 | ₩14,472 | ₩13,950 | ₩14,030 | -3.06% | 5.3천 |
|---|
| 2026.04.09 | ₩14,031 | ₩14,378 | ₩14,017 | ₩14,110 | +0.57% | 1.4천 |
|---|
| 2026.04.08 | ₩13,963 | ₩14,124 | ₩13,963 | ₩14,124 | +1.15% | 1.5천 |
|---|
| 2026.04.07 | ₩13,842 | ₩14,405 | ₩13,842 | ₩14,164 | +2.32% | 14.8만 |
|---|
| 2026.04.06 | ₩14,285 | ₩14,285 | ₩14,070 | ₩14,070 | -1.50% | 3.6천 |
|---|
| 2026.04.02 | ₩14,151 | ₩14,151 | ₩14,151 | ₩14,151 | 0.00% | 1.7천 |
|---|
| 2026.04.01 | ₩14,378 | ₩14,378 | ₩13,936 | ₩14,338 | -0.28% | 4.2천 |
|---|
| 2026.03.31 | ₩14,084 | ₩14,378 | ₩13,936 | ₩14,204 | +0.86% | 3만 |
|---|
| 2026.03.30 | ₩13,936 | ₩14,325 | ₩13,909 | ₩14,030 | +0.67% | 8천 |
|---|
| 2026.03.27 | ₩13,869 | ₩14,137 | ₩13,816 | ₩14,137 | +1.93% | 1.5만 |
|---|
| 2026.03.26 | ₩13,997 | ₩14,311 | ₩13,997 | ₩14,191 | +1.39% | 1.5천 |
|---|
| 2026.03.25 | ₩13,990 | ₩14,378 | ₩13,990 | ₩14,378 | +2.78% | 663 |
|---|
| 2026.03.24 | ₩13,869 | ₩14,218 | ₩13,869 | ₩14,218 | +2.51% | 1.8천 |
|---|
| 2026.03.23 | ₩14,231 | ₩14,231 | ₩13,950 | ₩14,218 | -0.09% | 1.9천 |
|---|
| 2026.03.20 | ₩14,218 | ₩14,218 | ₩13,668 | ₩14,057 | -1.13% | 1.4만 |
|---|
| 2026.03.19 | ₩13,970 | ₩14,378 | ₩13,749 | ₩14,003 | +0.24% | 3천 |
|---|
| 2026.03.18 | ₩14,325 | ₩14,325 | ₩13,909 | ₩14,325 | 0.00% | 2.4천 |
|---|
| 2026.03.17 | ₩13,936 | ₩14,378 | ₩13,735 | ₩14,070 | +0.96% | 2.7만 |
|---|
| 2026.03.16 | ₩14,070 | ₩14,164 | ₩14,070 | ₩14,070 | 0.00% | 1.1천 |
|---|
| 2026.03.13 | ₩14,405 | ₩14,405 | ₩14,003 | ₩14,378 | -0.19% | 4.1만 |
|---|
| 2026.03.12 | ₩14,392 | ₩14,405 | ₩13,708 | ₩14,191 | -1.40% | 17.6만 |
|---|
| 2026.03.11 | ₩13,923 | ₩14,405 | ₩13,923 | ₩14,405 | +3.46% | 523 |
|---|
| 2026.03.10 | ₩14,117 | ₩14,307 | ₩14,059 | ₩14,184 | +0.47% | 1.8천 |
|---|
| 2026.03.09 | ₩14,365 | ₩14,405 | ₩13,735 | ₩14,204 | -1.12% | 2.1천 |
|---|
| 2026.03.06 | ₩13,950 | ₩14,231 | ₩13,950 | ₩14,070 | +0.86% | 1.6천 |
|---|
| 2026.03.05 | ₩13,936 | ₩14,432 | ₩13,936 | ₩14,231 | +2.12% | 3.7만 |
|---|
| 2026.03.04 | ₩14,090 | ₩14,271 | ₩13,950 | ₩14,204 | +0.81% | 1.4만 |
|---|
| 2026.03.03 | ₩14,244 | ₩14,432 | ₩13,936 | ₩14,124 | -0.85% | 2.6만 |
|---|
| 2026.03.02 | ₩14,285 | ₩14,285 | ₩13,869 | ₩14,137 | -1.03% | 4.1천 |
|---|
| 2026.02.27 | ₩13,708 | ₩14,311 | ₩13,708 | ₩14,070 | +2.64% | 2.6만 |
|---|
| 2026.02.26 | ₩13,789 | ₩14,070 | ₩13,789 | ₩14,017 | +1.65% | 1.8천 |
|---|
| 2026.02.25 | ₩14,070 | ₩14,110 | ₩13,802 | ₩14,017 | -0.38% | 1.7천 |
|---|
| 2026.02.24 | ₩13,956 | ₩14,244 | ₩13,836 | ₩14,204 | +1.78% | 3.5천 |
|---|
| 2026.02.23 | ₩14,003 | ₩14,177 | ₩13,976 | ₩14,003 | 0.00% | 1.7천 |
|---|
| 2026.02.20 | ₩13,956 | ₩14,244 | ₩13,802 | ₩14,231 | +1.97% | 4천 |
|---|
| 2026.02.19 | ₩14,285 | ₩14,285 | ₩13,722 | ₩14,084 | -1.41% | 4.3만 |
|---|
| 2026.02.18 | ₩14,157 | ₩14,311 | ₩14,070 | ₩14,311 | +1.09% | 950 |
|---|
| 2026.02.17 | ₩13,708 | ₩14,325 | ₩13,668 | ₩14,325 | +4.50% | 6.1만 |
|---|
| 2026.02.13 | ₩13,950 | ₩14,352 | ₩13,668 | ₩13,963 | +0.10% | 4.1만 |
|---|
| 2026.02.12 | ₩13,950 | ₩14,224 | ₩13,909 | ₩13,976 | +0.19% | 7만 |
|---|
| 2026.02.11 | ₩14,110 | ₩14,110 | ₩13,909 | ₩14,017 | -0.66% | 1.4천 |
|---|
| 2026.02.10 | ₩14,124 | ₩14,137 | ₩13,898 | ₩14,017 | -0.76% | 1.6천 |
|---|
| 2026.02.09 | ₩14,070 | ₩14,137 | ₩13,936 | ₩14,137 | +0.48% | 3.6천 |
|---|
| 2026.02.06 | ₩14,070 | ₩14,419 | ₩14,070 | ₩14,378 | +2.19% | 5.1천 |
|---|
| 2026.02.05 | ₩14,084 | ₩14,459 | ₩14,057 | ₩14,191 | +0.76% | 3.9천 |
|---|
| 2026.02.04 | ₩14,070 | ₩14,271 | ₩14,030 | ₩14,030 | -0.29% | 8.8만 |
|---|
| 2026.02.03 | ₩14,057 | ₩14,459 | ₩14,057 | ₩14,204 | +1.05% | 1.3천 |
|---|
| 2026.02.02 | ₩14,251 | ₩14,459 | ₩14,110 | ₩14,271 | +0.14% | 3.8만 |
|---|
| 2026.01.30 | ₩14,459 | ₩14,459 | ₩14,057 | ₩14,070 | -2.69% | 1.6만 |
|---|
| 2026.01.29 | ₩14,378 | ₩14,472 | ₩14,043 | ₩14,244 | -0.93% | 5.4천 |
|---|
| 2026.01.28 | ₩14,258 | ₩14,258 | ₩14,070 | ₩14,070 | -1.31% | 794 |
|---|
| 2026.01.27 | ₩14,365 | ₩14,365 | ₩14,043 | ₩14,110 | -1.77% | 2.8만 |
|---|
| 2026.01.26 | ₩14,338 | ₩14,378 | ₩14,057 | ₩14,084 | -1.78% | 3.6천 |
|---|
| 2026.01.23 | ₩14,124 | ₩14,378 | ₩14,043 | ₩14,070 | -0.38% | 8.9천 |
|---|
| 2026.01.22 | ₩14,244 | ₩14,244 | ₩14,097 | ₩14,137 | -0.75% | 7.2천 |
|---|
| 2026.01.21 | ₩14,110 | ₩14,378 | ₩14,097 | ₩14,231 | +0.85% | 3.4천 |
|---|
| 2026.01.20 | ₩14,117 | ₩14,378 | ₩14,117 | ₩14,231 | +0.81% | 1.6만 |
|---|
| 2026.01.16 | ₩14,117 | ₩14,196 | ₩14,030 | ₩14,151 | +0.24% | 4.8천 |
|---|
| 2026.01.15 | ₩14,043 | ₩14,191 | ₩14,030 | ₩14,191 | +1.05% | 3.7천 |
|---|
| 2026.01.14 | ₩14,110 | ₩14,204 | ₩14,030 | ₩14,030 | -0.57% | 4천 |
|---|
| 2026.01.13 | ₩13,996 | ₩14,191 | ₩13,896 | ₩14,017 | +0.15% | 5.4만 |
|---|
| 2026.01.12 | ₩14,287 | ₩14,311 | ₩13,883 | ₩13,883 | -2.83% | 3만 |
|---|
| 2026.01.09 | ₩14,338 | ₩14,352 | ₩14,137 | ₩14,231 | -0.75% | 8.4천 |
|---|
| 2026.01.08 | ₩14,191 | ₩14,405 | ₩14,124 | ₩14,338 | +1.04% | 3.1만 |
|---|
| 2026.01.07 | ₩14,211 | ₩14,392 | ₩14,070 | ₩14,204 | -0.05% | 1.6만 |
|---|
| 2026.01.06 | ₩14,378 | ₩14,405 | ₩13,936 | ₩13,936 | -3.08% | 6.6만 |
|---|
| 2026.01.05 | ₩13,842 | ₩14,954 | ₩13,789 | ₩14,191 | +2.52% | 1.6만 |
|---|
| 2026.01.02 | ₩13,963 | ₩15,531 | ₩13,963 | ₩14,231 | +1.92% | 3.5만 |
|---|
| 2025.12.31 | ₩13,936 | ₩14,070 | ₩13,883 | ₩14,070 | +0.96% | 1.5만 |
|---|
| 2025.12.30 | ₩13,829 | ₩13,963 | ₩13,789 | ₩13,923 | +0.68% | 3.1만 |
|---|
| 2025.12.29 | ₩13,909 | ₩13,963 | ₩13,829 | ₩13,829 | -0.58% | 3.9만 |
|---|
| 2025.12.26 | ₩13,909 | ₩13,936 | ₩13,909 | ₩13,909 | 0.00% | 4.2천 |
|---|
| 2025.12.24 | ₩13,883 | ₩13,936 | ₩13,883 | ₩13,936 | +0.39% | 3.1천 |
|---|
| 2025.12.23 | ₩13,950 | ₩13,963 | ₩13,775 | ₩13,869 | -0.58% | 6.6만 |
|---|
| 2025.12.22 | ₩13,977 | ₩14,231 | ₩13,963 | ₩13,990 | +0.09% | 7.7천 |
|---|
| 2025.12.19 | ₩14,164 | ₩14,258 | ₩14,003 | ₩14,030 | -0.95% | 1.1만 |
|---|
| 2025.12.18 | ₩13,874 | ₩14,271 | ₩13,865 | ₩14,151 | +2.00% | 1.1만 |
|---|
| 2025.12.17 | ₩14,070 | ₩14,311 | ₩13,836 | ₩13,963 | -0.76% | 4만 |
|---|
| 2025.12.16 | ₩14,352 | ₩14,352 | ₩13,896 | ₩14,238 | -0.79% | 4.2천 |
|---|
| 2025.12.15 | ₩14,070 | ₩14,375 | ₩14,070 | ₩14,231 | +1.14% | 1.1만 |
|---|
| 2025.12.12 | ₩14,198 | ₩14,338 | ₩14,070 | ₩14,198 | 0.00% | 1만 |
|---|
| 2025.12.11 | ₩14,097 | ₩14,285 | ₩14,070 | ₩14,224 | +0.90% | 4.9천 |
|---|
| 2025.12.10 | ₩14,070 | ₩14,338 | ₩13,869 | ₩14,171 | +0.71% | 5.1천 |
|---|
| 2025.12.09 | ₩14,224 | ₩14,298 | ₩14,070 | ₩14,171 | -0.38% | 5.9천 |
|---|
| 2025.12.08 | ₩14,224 | ₩14,378 | ₩14,070 | ₩14,204 | -0.14% | 3.7천 |
|---|
| 2025.12.05 | ₩14,084 | ₩14,258 | ₩14,070 | ₩14,070 | -0.10% | 3.8천 |
|---|
| 2025.12.04 | ₩14,084 | ₩14,392 | ₩14,084 | ₩14,084 | 0.00% | 3.1천 |
|---|
| 2025.12.03 | ₩14,084 | ₩14,349 | ₩14,070 | ₩14,070 | -0.10% | 8.2만 |
|---|
| 2025.12.02 | ₩14,084 | ₩14,539 | ₩14,084 | ₩14,084 | -0.00% | 5.2천 |
|---|
| 2025.12.01 | ₩14,579 | ₩14,579 | ₩14,070 | ₩14,512 | -0.46% | 2.9만 |
|---|
| 2025.11.28 | ₩14,332 | ₩14,405 | ₩14,204 | ₩14,405 | +0.51% | 6.1천 |
|---|
| 2025.11.26 | ₩14,405 | ₩14,405 | ₩14,258 | ₩14,262 | -0.99% | 1.6천 |
|---|
| 2025.11.25 | ₩14,371 | ₩14,405 | ₩14,285 | ₩14,332 | -0.28% | 1.8천 |
|---|
| 2025.11.24 | ₩14,030 | ₩14,472 | ₩14,030 | ₩14,285 | +1.81% | 7.9천 |
|---|
| 2025.11.21 | ₩14,539 | ₩14,539 | ₩14,372 | ₩14,539 | 0.00% | 1.5천 |
|---|
| 2025.11.20 | ₩14,338 | ₩14,526 | ₩14,325 | ₩14,526 | +1.31% | 3.5천 |
|---|
| 2025.11.19 | ₩14,399 | ₩14,472 | ₩14,285 | ₩14,362 | -0.26% | 4.3만 |
|---|
| 2025.11.18 | ₩14,338 | ₩14,526 | ₩14,299 | ₩14,327 | -0.08% | 2.3만 |
|---|
| 2025.11.17 | ₩14,499 | ₩14,499 | ₩14,338 | ₩14,378 | -0.83% | 22.2만 |
|---|
| 2025.11.14 | ₩14,334 | ₩14,512 | ₩14,334 | ₩14,472 | +0.97% | 3천 |
|---|
| 2025.11.13 | ₩14,539 | ₩14,539 | ₩14,459 | ₩14,472 | -0.46% | 29.7만 |
|---|
| 2025.11.12 | ₩14,579 | ₩14,606 | ₩14,164 | ₩14,539 | -0.28% | 5.2천 |
|---|
| 2025.11.11 | ₩14,605 | ₩14,673 | ₩14,512 | ₩14,526 | -0.54% | 3.1만 |
|---|
| 2025.11.10 | ₩14,539 | ₩14,606 | ₩14,455 | ₩14,455 | -0.58% | 1.6천 |
|---|
| 2025.11.07 | ₩14,673 | ₩14,673 | ₩14,298 | ₩14,419 | -1.73% | 3.3천 |
|---|
| 2025.11.06 | ₩14,241 | ₩14,673 | ₩14,241 | ₩14,539 | +2.09% | 1.1만 |
|---|
| 2025.11.05 | ₩14,472 | ₩14,606 | ₩14,472 | ₩14,499 | +0.19% | 14.2만 |
|---|
| 2025.11.04 | ₩14,472 | ₩14,593 | ₩14,392 | ₩14,512 | +0.28% | 9.8만 |
|---|
| 2025.11.03 | ₩14,539 | ₩14,593 | ₩14,338 | ₩14,472 | -0.46% | 6.8만 |
|---|
| 2025.10.31 | ₩14,504 | ₩14,606 | ₩14,486 | ₩14,606 | +0.70% | 5.6만 |
|---|
| 2025.10.30 | ₩14,606 | ₩14,606 | ₩14,445 | ₩14,472 | -0.92% | 7.7만 |
|---|
| 2025.10.29 | ₩14,543 | ₩14,606 | ₩14,486 | ₩14,553 | +0.07% | 7.8만 |
|---|
| 2025.10.28 | ₩14,405 | ₩14,606 | ₩14,405 | ₩14,606 | +1.40% | 1.9천 |
|---|
| 2025.10.27 | ₩14,530 | ₩14,606 | ₩14,432 | ₩14,486 | -0.30% | 3.4천 |
|---|
| 2025.10.24 | ₩14,606 | ₩14,606 | ₩14,486 | ₩14,526 | -0.55% | 9.6천 |
|---|
| 2025.10.23 | ₩14,492 | ₩14,673 | ₩14,432 | ₩14,512 | +0.14% | 4.4천 |
|---|
| 2025.10.22 | ₩14,606 | ₩14,673 | ₩14,579 | ₩14,579 | -0.18% | 27만 |
|---|
| 2025.10.21 | ₩14,606 | ₩14,606 | ₩14,580 | ₩14,606 | 0.00% | 17.9만 |
|---|
| 2025.10.20 | ₩14,606 | ₩14,660 | ₩14,553 | ₩14,606 | 0.00% | 2.9만 |
|---|
| 2025.10.17 | ₩14,606 | ₩14,673 | ₩14,539 | ₩14,606 | 0.00% | 53.2만 |
|---|
| 2025.10.16 | ₩14,378 | ₩14,700 | ₩14,372 | ₩14,606 | +1.58% | 72.1만 |
|---|
| 2025.10.15 | ₩14,365 | ₩14,392 | ₩14,311 | ₩14,385 | +0.14% | 7.5만 |
|---|
| 2025.10.14 | ₩14,392 | ₩14,392 | ₩14,285 | ₩14,345 | -0.33% | 8.4만 |
|---|
| 2025.10.13 | ₩14,204 | ₩14,392 | ₩14,204 | ₩14,392 | +1.32% | 15.4만 |
|---|
| 2025.10.10 | ₩14,204 | ₩14,392 | ₩14,204 | ₩14,244 | +0.28% | 3.3만 |
|---|
