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 | ₩14,277 | ₩14,544 | ₩14,277 | ₩14,410 | +0.93% | 1.9천 |
| 2026.10.08 | ₩14,277 | ₩14,410 | ₩14,277 | ₩14,410 | +0.93% | 1.4만 |
| 2026.10.07 | ₩14,277 | ₩14,410 | ₩14,277 | ₩14,410 | +0.93% | 378 |
| 2026.10.06 | ₩14,410 | ₩14,410 | ₩14,290 | ₩14,344 | -0.46% | 1.2천 |
| 2026.10.05 | ₩14,277 | ₩14,410 | ₩14,277 | ₩14,384 | +0.75% | 9.1만 |
| 2026.10.02 | ₩14,290 | ₩14,410 | ₩14,277 | ₩14,410 | +0.84% | 16.2만 |
| 2026.10.01 | ₩14,544 | ₩14,544 | ₩14,303 | ₩14,397 | -1.01% | 3천 |
| 2026.09.30 | ₩14,290 | ₩14,530 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,410 |
| +0.84% |
| 2.6만 |
| 2026.09.29 | ₩14,290 | ₩14,460 | ₩14,290 | ₩14,460 | +1.19% | 2.6천 |
|---|
| 2026.09.28 | ₩14,277 | ₩14,544 | ₩14,277 | ₩14,464 | +1.31% | 7만 |
|---|
| 2026.09.25 | ₩14,250 | ₩14,344 | ₩14,237 | ₩14,317 | +0.47% | 8.2천 |
|---|
| 2026.09.24 | ₩14,277 | ₩14,344 | ₩14,210 | ₩14,270 | -0.05% | 4.1만 |
|---|
| 2026.09.23 | ₩14,277 | ₩14,277 | ₩14,210 | ₩14,210 | -0.47% | 1.1천 |
|---|
| 2026.09.22 | ₩14,277 | ₩14,277 | ₩14,210 | ₩14,210 | -0.47% | 1.8만 |
|---|
| 2026.09.21 | ₩14,277 | ₩14,277 | ₩14,170 | ₩14,170 | -0.75% | 3.3천 |
|---|
| 2026.09.18 | ₩14,223 | ₩14,250 | ₩14,223 | ₩14,224 | +0.00% | 3.4천 |
|---|
| 2026.09.17 | ₩14,344 | ₩14,344 | ₩14,223 | ₩14,270 | -0.51% | 4.2천 |
|---|
| 2026.09.16 | ₩14,277 | ₩14,277 | ₩14,210 | ₩14,210 | -0.47% | 4.4천 |
|---|
| 2026.09.15 | ₩14,210 | ₩14,283 | ₩14,210 | ₩14,237 | +0.19% | 1.1만 |
|---|
| 2026.09.14 | ₩14,237 | ₩14,237 | ₩14,170 | ₩14,197 | -0.28% | 1.3만 |
|---|
| 2026.09.11 | ₩14,227 | ₩14,330 | ₩14,210 | ₩14,210 | -0.12% | 1천 |
|---|
| 2026.09.10 | ₩14,210 | ₩14,317 | ₩14,210 | ₩14,317 | +0.75% | 798 |
|---|
| 2026.09.09 | ₩14,223 | ₩14,344 | ₩14,210 | ₩14,344 | +0.84% | 1.4천 |
|---|
| 2026.09.08 | ₩14,344 | ₩14,344 | ₩14,344 | ₩14,344 | 0.00% | 307 |
|---|
| 2026.09.04 | ₩14,237 | ₩14,344 | ₩14,210 | ₩14,223 | -0.09% | 4.1천 |
|---|
| 2026.09.03 | ₩14,344 | ₩14,344 | ₩14,303 | ₩14,303 | -0.28% | 2.9만 |
|---|
| 2026.09.02 | ₩14,242 | ₩14,330 | ₩14,223 | ₩14,290 | +0.34% | 615 |
|---|
| 2026.09.01 | ₩14,330 | ₩14,330 | ₩14,330 | ₩14,330 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩14,223 | ₩14,330 | ₩14,223 | ₩14,330 | +0.75% | 1.5천 |
|---|
| 2026.08.28 | ₩14,332 | ₩14,332 | ₩14,263 | ₩14,263 | -0.48% | 768 |
|---|
| 2026.08.27 | ₩14,263 | ₩14,283 | ₩14,237 | ₩14,263 | 0.00% | 1.1천 |
|---|
| 2026.08.26 | ₩14,303 | ₩14,303 | ₩14,263 | ₩14,263 | -0.28% | 1천 |
|---|
| 2026.08.25 | ₩14,263 | ₩14,263 | ₩14,263 | ₩14,263 | 0.00% | 612 |
|---|
| 2026.08.24 | ₩14,265 | ₩14,344 | ₩14,263 | ₩14,263 | -0.01% | 3.1천 |
|---|
| 2026.08.21 | ₩14,343 | ₩14,343 | ₩14,263 | ₩14,263 | -0.56% | 1.1천 |
|---|
| 2026.08.20 | ₩14,223 | ₩14,344 | ₩14,223 | ₩14,263 | +0.28% | 3만 |
|---|
| 2026.08.19 | ₩14,283 | ₩14,283 | ₩14,263 | ₩14,263 | -0.14% | 439 |
|---|
| 2026.08.18 | ₩14,245 | ₩14,277 | ₩14,230 | ₩14,277 | +0.22% | 6.6천 |
|---|
| 2026.08.17 | ₩14,157 | ₩14,263 | ₩14,135 | ₩14,263 | +0.75% | 5천 |
|---|
| 2026.08.14 | ₩14,217 | ₩14,217 | ₩14,157 | ₩14,157 | -0.42% | 2.3천 |
|---|
| 2026.08.13 | ₩14,163 | ₩14,277 | ₩14,157 | ₩14,157 | -0.05% | 4.1천 |
|---|
| 2026.08.12 | ₩14,167 | ₩14,170 | ₩14,143 | ₩14,143 | -0.16% | 5.8천 |
|---|
| 2026.08.11 | ₩14,143 | ₩14,144 | ₩14,143 | ₩14,143 | 0.00% | 3.4천 |
|---|
| 2026.08.10 | ₩14,210 | ₩14,277 | ₩14,143 | ₩14,143 | -0.47% | 1.3만 |
|---|
| 2026.08.07 | ₩14,170 | ₩14,277 | ₩14,170 | ₩14,250 | +0.56% | 5.1천 |
|---|
| 2026.08.06 | ₩14,197 | ₩14,197 | ₩14,197 | ₩14,197 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩14,170 | ₩14,250 | ₩14,170 | ₩14,197 | +0.19% | 2.6만 |
|---|
| 2026.08.04 | ₩14,197 | ₩14,197 | ₩14,197 | ₩14,197 | 0.00% | 460 |
|---|
| 2026.08.03 | ₩14,144 | ₩14,250 | ₩14,144 | ₩14,197 | +0.38% | 1.7천 |
|---|
| 2026.07.31 | ₩14,077 | ₩14,277 | ₩14,077 | ₩14,183 | +0.76% | 8만 |
|---|
| 2026.07.30 | ₩14,117 | ₩14,277 | ₩14,010 | ₩14,263 | +1.04% | 41.3만 |
|---|
| 2026.07.29 | ₩14,197 | ₩14,237 | ₩14,117 | ₩14,157 | -0.28% | 1만 |
|---|
| 2026.07.28 | ₩14,277 | ₩14,290 | ₩14,197 | ₩14,197 | -0.56% | 10.3만 |
|---|
| 2026.07.27 | ₩14,410 | ₩14,498 | ₩14,277 | ₩14,410 | 0.00% | 2.8천 |
|---|
| 2026.07.24 | ₩14,277 | ₩14,517 | ₩14,277 | ₩14,410 | +0.93% | 1.1천 |
|---|
| 2026.07.23 | ₩14,497 | ₩14,544 | ₩14,277 | ₩14,410 | -0.60% | 2.3천 |
|---|
| 2026.07.22 | ₩14,442 | ₩14,490 | ₩14,237 | ₩14,490 | +0.34% | 5.5천 |
|---|
| 2026.07.21 | ₩14,637 | ₩14,637 | ₩14,544 | ₩14,544 | -0.64% | 844 |
|---|
| 2026.07.20 | ₩14,677 | ₩14,677 | ₩14,344 | ₩14,664 | -0.09% | 7.5천 |
|---|
| 2026.07.17 | ₩14,544 | ₩14,544 | ₩14,277 | ₩14,530 | -0.09% | 1.1천 |
|---|
| 2026.07.16 | ₩14,250 | ₩14,530 | ₩14,250 | ₩14,530 | +1.97% | 1.7천 |
|---|
| 2026.07.15 | ₩14,610 | ₩14,610 | ₩14,250 | ₩14,277 | -2.28% | 3천 |
|---|
| 2026.07.14 | ₩14,344 | ₩14,450 | ₩14,210 | ₩14,330 | -0.09% | 3.5천 |
|---|
| 2026.07.13 | ₩14,544 | ₩14,744 | ₩14,250 | ₩14,344 | -1.38% | 1.7천 |
|---|
| 2026.07.10 | ₩15,331 | ₩15,331 | ₩14,477 | ₩14,477 | -5.57% | 1.2천 |
|---|
| 2026.07.09 | ₩14,290 | ₩14,544 | ₩14,277 | ₩14,544 | +1.77% | 21.3만 |
|---|
| 2026.07.08 | ₩14,223 | ₩14,677 | ₩14,210 | ₩14,277 | +0.38% | 7.6천 |
|---|
| 2026.07.07 | ₩14,303 | ₩14,557 | ₩14,303 | ₩14,557 | +1.77% | 1.6천 |
|---|
| 2026.07.06 | ₩14,223 | ₩15,331 | ₩14,197 | ₩14,303 | +0.56% | 3.4천 |
|---|
| 2026.07.02 | ₩14,437 | ₩14,637 | ₩14,303 | ₩14,410 | -0.18% | 3천 |
|---|
| 2026.07.01 | ₩14,210 | ₩15,344 | ₩14,210 | ₩14,424 | +1.50% | 2.3만 |
|---|
| 2026.06.30 | ₩14,183 | ₩14,344 | ₩14,183 | ₩14,290 | +0.75% | 2.1만 |
|---|
| 2026.06.29 | ₩14,410 | ₩14,577 | ₩14,170 | ₩14,410 | 0.00% | 4.9천 |
|---|
| 2026.06.26 | ₩14,370 | ₩15,011 | ₩14,197 | ₩14,504 | +0.93% | 7.8천 |
|---|
| 2026.06.25 | ₩14,050 | ₩14,490 | ₩14,050 | ₩14,170 | +0.85% | 1.5만 |
|---|
| 2026.06.24 | ₩14,143 | ₩14,210 | ₩14,079 | ₩14,079 | -0.46% | 983 |
|---|
| 2026.06.23 | ₩14,130 | ₩14,287 | ₩14,077 | ₩14,077 | -0.38% | 6천 |
|---|
| 2026.06.22 | ₩14,664 | ₩14,664 | ₩14,090 | ₩14,157 | -3.46% | 7.5천 |
|---|
| 2026.06.18 | ₩14,090 | ₩15,197 | ₩14,090 | ₩14,190 | +0.71% | 1.5만 |
|---|
| 2026.06.17 | ₩14,677 | ₩14,851 | ₩14,143 | ₩14,677 | 0.00% | 7천 |
|---|
| 2026.06.16 | ₩14,397 | ₩14,677 | ₩14,090 | ₩14,263 | -0.93% | 1.3만 |
|---|
| 2026.06.15 | ₩14,250 | ₩14,250 | ₩14,250 | ₩14,250 | 0.00% | 665 |
|---|
| 2026.06.12 | ₩14,117 | ₩14,121 | ₩14,103 | ₩14,117 | 0.00% | 1.4천 |
|---|
| 2026.06.11 | ₩14,957 | ₩14,957 | ₩14,117 | ₩14,183 | -5.17% | 2.5천 |
|---|
| 2026.06.10 | ₩14,134 | ₩14,134 | ₩14,134 | ₩14,134 | 0.00% | 1.2천 |
|---|
| 2026.06.09 | ₩14,270 | ₩14,270 | ₩14,170 | ₩14,170 | -0.70% | 1.4천 |
|---|
| 2026.06.08 | ₩14,171 | ₩14,317 | ₩14,171 | ₩14,188 | +0.12% | 1.8천 |
|---|
| 2026.06.05 | ₩14,197 | ₩14,352 | ₩14,103 | ₩14,250 | +0.38% | 2.9천 |
|---|
| 2026.06.04 | ₩14,135 | ₩14,243 | ₩14,143 | ₩14,243 | +0.77% | 4.7천 |
|---|
| 2026.06.03 | ₩14,135 | ₩14,338 | ₩14,077 | ₩14,077 | -0.41% | 7.4천 |
|---|
| 2026.06.02 | ₩14,144 | ₩14,410 | ₩14,143 | ₩14,143 | -0.00% | 1만 |
|---|
| 2026.06.01 | ₩14,397 | ₩14,397 | ₩14,103 | ₩14,183 | -1.48% | 4.9천 |
|---|
| 2026.05.29 | ₩14,344 | ₩14,384 | ₩14,063 | ₩14,237 | -0.74% | 3.6만 |
|---|
| 2026.05.28 | ₩14,170 | ₩14,197 | ₩14,157 | ₩14,157 | -0.09% | 2.1천 |
|---|
| 2026.05.27 | ₩14,050 | ₩14,197 | ₩14,050 | ₩14,197 | +1.04% | 889 |
|---|
| 2026.05.26 | ₩14,037 | ₩14,190 | ₩14,037 | ₩14,107 | +0.50% | 1.2천 |
|---|
| 2026.05.22 | ₩14,217 | ₩14,273 | ₩14,037 | ₩14,090 | -0.89% | 6.9천 |
|---|
| 2026.05.21 | ₩14,130 | ₩14,130 | ₩14,023 | ₩14,077 | -0.38% | 1.5만 |
|---|
| 2026.05.20 | ₩14,063 | ₩14,063 | ₩14,063 | ₩14,063 | 0.00% | 3.5천 |
|---|
| 2026.05.19 | ₩14,063 | ₩14,637 | ₩14,030 | ₩14,090 | +0.19% | 2.1만 |
|---|
| 2026.05.18 | ₩13,997 | ₩14,063 | ₩13,997 | ₩14,023 | +0.19% | 9.7천 |
|---|
| 2026.05.15 | ₩13,997 | ₩14,055 | ₩13,997 | ₩14,055 | +0.42% | 716 |
|---|
| 2026.05.14 | ₩14,000 | ₩14,037 | ₩13,997 | ₩14,010 | +0.07% | 794 |
|---|
| 2026.05.13 | ₩13,997 | ₩14,063 | ₩13,997 | ₩14,050 | +0.38% | 1.8천 |
|---|
| 2026.05.12 | ₩13,957 | ₩14,063 | ₩13,957 | ₩14,003 | +0.33% | 1.5만 |
|---|
| 2026.05.11 | ₩13,957 | ₩14,050 | ₩13,943 | ₩13,983 | +0.19% | 7.8천 |
|---|
| 2026.05.08 | ₩13,957 | ₩14,017 | ₩13,957 | ₩13,983 | +0.19% | 5.5천 |
|---|
| 2026.05.07 | ₩13,930 | ₩14,050 | ₩13,930 | ₩14,050 | +0.86% | 8.4천 |
|---|
| 2026.05.06 | ₩13,970 | ₩14,010 | ₩13,943 | ₩13,971 | +0.01% | 5천 |
|---|
| 2026.05.05 | ₩13,930 | ₩14,009 | ₩13,930 | ₩13,973 | +0.31% | 3.2천 |
|---|
| 2026.05.04 | ₩13,930 | ₩14,003 | ₩13,930 | ₩13,943 | +0.10% | 2.4천 |
|---|
| 2026.05.01 | ₩13,990 | ₩14,003 | ₩13,930 | ₩13,943 | -0.33% | 3.3만 |
|---|
| 2026.04.30 | ₩13,957 | ₩14,041 | ₩13,957 | ₩14,003 | +0.33% | 6.1만 |
|---|
| 2026.04.29 | ₩13,930 | ₩13,943 | ₩13,930 | ₩13,943 | +0.10% | 3.4만 |
|---|
| 2026.04.28 | ₩13,957 | ₩13,957 | ₩13,917 | ₩13,930 | -0.19% | 5.8천 |
|---|
| 2026.04.27 | ₩13,884 | ₩13,943 | ₩13,877 | ₩13,930 | +0.33% | 7.3만 |
|---|
| 2026.04.24 | ₩13,836 | ₩13,910 | ₩13,810 | ₩13,877 | +0.29% | 154.8만 |
|---|
| 2026.04.23 | ₩13,823 | ₩13,863 | ₩13,796 | ₩13,816 | -0.05% | 8.4만 |
|---|
| 2026.04.22 | ₩13,796 | ₩13,863 | ₩13,783 | ₩13,823 | +0.19% | 39.9만 |
|---|
| 2026.04.21 | ₩13,903 | ₩13,903 | ₩13,823 | ₩13,823 | -0.58% | 2.3만 |
|---|
| 2026.04.20 | ₩13,850 | ₩13,943 | ₩13,836 | ₩13,943 | +0.67% | 10.6만 |
|---|
| 2026.04.17 | ₩13,890 | ₩13,913 | ₩13,863 | ₩13,863 | -0.19% | 2.4만 |
|---|
| 2026.04.16 | ₩13,877 | ₩14,050 | ₩13,877 | ₩14,010 | +0.96% | 23.9만 |
|---|
| 2026.04.15 | ₩13,863 | ₩13,943 | ₩13,863 | ₩13,930 | +0.48% | 1.1만 |
|---|
| 2026.04.14 | ₩13,943 | ₩14,143 | ₩13,850 | ₩13,877 | -0.48% | 25.7만 |
|---|
| 2026.04.13 | ₩13,903 | ₩14,010 | ₩13,850 | ₩14,010 | +0.77% | 1.9만 |
|---|
| 2026.04.10 | ₩14,410 | ₩14,410 | ₩13,890 | ₩13,970 | -3.06% | 5.3천 |
|---|
| 2026.04.09 | ₩13,971 | ₩14,317 | ₩13,957 | ₩14,050 | +0.57% | 1.4천 |
|---|
| 2026.04.08 | ₩13,903 | ₩14,063 | ₩13,903 | ₩14,063 | +1.15% | 1.5천 |
|---|
| 2026.04.07 | ₩13,783 | ₩14,344 | ₩13,783 | ₩14,103 | +2.32% | 14.8만 |
|---|
| 2026.04.06 | ₩14,223 | ₩14,223 | ₩14,010 | ₩14,010 | -1.50% | 3.6천 |
|---|
| 2026.04.02 | ₩14,090 | ₩14,090 | ₩14,090 | ₩14,090 | 0.00% | 1.7천 |
|---|
| 2026.04.01 | ₩14,317 | ₩14,317 | ₩13,877 | ₩14,277 | -0.28% | 4.2천 |
|---|
| 2026.03.31 | ₩14,023 | ₩14,317 | ₩13,877 | ₩14,143 | +0.86% | 3만 |
|---|
| 2026.03.30 | ₩13,877 | ₩14,263 | ₩13,850 | ₩13,970 | +0.67% | 8천 |
|---|
| 2026.03.27 | ₩13,810 | ₩14,077 | ₩13,756 | ₩14,077 | +1.93% | 1.5만 |
|---|
| 2026.03.26 | ₩13,937 | ₩14,250 | ₩13,937 | ₩14,130 | +1.39% | 1.5천 |
|---|
| 2026.03.25 | ₩13,930 | ₩14,317 | ₩13,930 | ₩14,317 | +2.78% | 663 |
|---|
| 2026.03.24 | ₩13,810 | ₩14,157 | ₩13,810 | ₩14,157 | +2.51% | 1.8천 |
|---|
| 2026.03.23 | ₩14,170 | ₩14,170 | ₩13,890 | ₩14,157 | -0.09% | 1.9천 |
|---|
| 2026.03.20 | ₩14,157 | ₩14,157 | ₩13,610 | ₩13,997 | -1.13% | 1.4만 |
|---|
| 2026.03.19 | ₩13,910 | ₩14,317 | ₩13,690 | ₩13,943 | +0.24% | 3천 |
|---|
| 2026.03.18 | ₩14,263 | ₩14,263 | ₩13,850 | ₩14,263 | 0.00% | 2.4천 |
|---|
| 2026.03.17 | ₩13,877 | ₩14,317 | ₩13,676 | ₩14,010 | +0.96% | 2.7만 |
|---|
| 2026.03.16 | ₩14,010 | ₩14,103 | ₩14,010 | ₩14,010 | 0.00% | 1.1천 |
|---|
| 2026.03.13 | ₩14,344 | ₩14,344 | ₩13,943 | ₩14,317 | -0.19% | 4.1만 |
|---|
| 2026.03.12 | ₩14,330 | ₩14,344 | ₩13,650 | ₩14,130 | -1.40% | 17.6만 |
|---|
| 2026.03.11 | ₩13,863 | ₩14,344 | ₩13,863 | ₩14,344 | +3.46% | 523 |
|---|
| 2026.03.10 | ₩14,057 | ₩14,246 | ₩13,999 | ₩14,123 | +0.47% | 1.8천 |
|---|
| 2026.03.09 | ₩14,303 | ₩14,344 | ₩13,676 | ₩14,143 | -1.12% | 2.1천 |
|---|
| 2026.03.06 | ₩13,890 | ₩14,170 | ₩13,890 | ₩14,010 | +0.86% | 1.6천 |
|---|
| 2026.03.05 | ₩13,877 | ₩14,370 | ₩13,877 | ₩14,170 | +2.12% | 3.7만 |
|---|
| 2026.03.04 | ₩14,030 | ₩14,210 | ₩13,890 | ₩14,143 | +0.81% | 1.4만 |
|---|
| 2026.03.03 | ₩14,183 | ₩14,370 | ₩13,877 | ₩14,063 | -0.85% | 2.6만 |
|---|
| 2026.03.02 | ₩14,223 | ₩14,223 | ₩13,810 | ₩14,077 | -1.03% | 4.1천 |
|---|
| 2026.02.27 | ₩13,650 | ₩14,250 | ₩13,650 | ₩14,010 | +2.64% | 2.6만 |
|---|
| 2026.02.26 | ₩13,730 | ₩14,010 | ₩13,730 | ₩13,957 | +1.65% | 1.8천 |
|---|
| 2026.02.25 | ₩14,010 | ₩14,050 | ₩13,743 | ₩13,957 | -0.38% | 1.7천 |
|---|
| 2026.02.24 | ₩13,897 | ₩14,183 | ₩13,776 | ₩14,143 | +1.78% | 3.5천 |
|---|
| 2026.02.23 | ₩13,943 | ₩14,117 | ₩13,917 | ₩13,943 | 0.00% | 1.7천 |
|---|
| 2026.02.20 | ₩13,897 | ₩14,183 | ₩13,743 | ₩14,170 | +1.97% | 4천 |
|---|
| 2026.02.19 | ₩14,223 | ₩14,223 | ₩13,663 | ₩14,023 | -1.41% | 4.3만 |
|---|
| 2026.02.18 | ₩14,097 | ₩14,250 | ₩14,010 | ₩14,250 | +1.09% | 950 |
|---|
| 2026.02.17 | ₩13,650 | ₩14,263 | ₩13,610 | ₩14,263 | +4.50% | 6.1만 |
|---|
| 2026.02.13 | ₩13,890 | ₩14,290 | ₩13,610 | ₩13,903 | +0.10% | 4.1만 |
|---|
| 2026.02.12 | ₩13,890 | ₩14,163 | ₩13,850 | ₩13,917 | +0.19% | 7만 |
|---|
| 2026.02.11 | ₩14,050 | ₩14,050 | ₩13,850 | ₩13,957 | -0.66% | 1.4천 |
|---|
| 2026.02.10 | ₩14,063 | ₩14,077 | ₩13,838 | ₩13,957 | -0.76% | 1.6천 |
|---|
| 2026.02.09 | ₩14,010 | ₩14,077 | ₩13,877 | ₩14,077 | +0.48% | 3.6천 |
|---|
| 2026.02.06 | ₩14,010 | ₩14,357 | ₩14,010 | ₩14,317 | +2.19% | 5.1천 |
|---|
| 2026.02.05 | ₩14,023 | ₩14,397 | ₩13,997 | ₩14,130 | +0.76% | 3.9천 |
|---|
| 2026.02.04 | ₩14,010 | ₩14,210 | ₩13,970 | ₩13,970 | -0.29% | 8.8만 |
|---|
| 2026.02.03 | ₩13,997 | ₩14,397 | ₩13,997 | ₩14,143 | +1.05% | 1.3천 |
|---|
| 2026.02.02 | ₩14,190 | ₩14,397 | ₩14,050 | ₩14,210 | +0.14% | 3.8만 |
|---|
| 2026.01.30 | ₩14,397 | ₩14,397 | ₩13,997 | ₩14,010 | -2.69% | 1.6만 |
|---|
| 2026.01.29 | ₩14,317 | ₩14,410 | ₩13,983 | ₩14,183 | -0.93% | 5.4천 |
|---|
| 2026.01.28 | ₩14,197 | ₩14,197 | ₩14,010 | ₩14,010 | -1.31% | 794 |
|---|
| 2026.01.27 | ₩14,303 | ₩14,303 | ₩13,983 | ₩14,050 | -1.77% | 2.8만 |
|---|
| 2026.01.26 | ₩14,277 | ₩14,317 | ₩13,997 | ₩14,023 | -1.78% | 3.6천 |
|---|
| 2026.01.23 | ₩14,063 | ₩14,317 | ₩13,983 | ₩14,010 | -0.38% | 8.9천 |
|---|
| 2026.01.22 | ₩14,183 | ₩14,183 | ₩14,037 | ₩14,077 | -0.75% | 7.2천 |
|---|
| 2026.01.21 | ₩14,050 | ₩14,317 | ₩14,037 | ₩14,170 | +0.85% | 3.4천 |
|---|
| 2026.01.20 | ₩14,057 | ₩14,317 | ₩14,057 | ₩14,170 | +0.81% | 1.6만 |
|---|
| 2026.01.16 | ₩14,057 | ₩14,135 | ₩13,970 | ₩14,090 | +0.24% | 4.8천 |
|---|
| 2026.01.15 | ₩13,983 | ₩14,130 | ₩13,970 | ₩14,130 | +1.05% | 3.7천 |
|---|
| 2026.01.14 | ₩14,050 | ₩14,143 | ₩13,970 | ₩13,970 | -0.57% | 4천 |
|---|
| 2026.01.13 | ₩13,936 | ₩14,130 | ₩13,836 | ₩13,957 | +0.15% | 5.4만 |
|---|
| 2026.01.12 | ₩14,225 | ₩14,250 | ₩13,823 | ₩13,823 | -2.83% | 3만 |
|---|
| 2026.01.09 | ₩14,277 | ₩14,290 | ₩14,077 | ₩14,170 | -0.75% | 8.4천 |
|---|
| 2026.01.08 | ₩14,130 | ₩14,344 | ₩14,063 | ₩14,277 | +1.04% | 3.1만 |
|---|
| 2026.01.07 | ₩14,150 | ₩14,330 | ₩14,010 | ₩14,143 | -0.05% | 1.6만 |
|---|
| 2026.01.06 | ₩14,317 | ₩14,344 | ₩13,877 | ₩13,877 | -3.08% | 6.6만 |
|---|
| 2026.01.05 | ₩13,783 | ₩14,890 | ₩13,730 | ₩14,130 | +2.52% | 1.6만 |
|---|
| 2026.01.02 | ₩13,903 | ₩15,464 | ₩13,903 | ₩14,170 | +1.92% | 3.5만 |
|---|
| 2025.12.31 | ₩13,877 | ₩14,010 | ₩13,823 | ₩14,010 | +0.96% | 1.5만 |
|---|
| 2025.12.30 | ₩13,770 | ₩13,903 | ₩13,730 | ₩13,863 | +0.68% | 3.1만 |
|---|
| 2025.12.29 | ₩13,850 | ₩13,903 | ₩13,770 | ₩13,770 | -0.58% | 3.9만 |
|---|
| 2025.12.26 | ₩13,850 | ₩13,877 | ₩13,850 | ₩13,850 | 0.00% | 4.2천 |
|---|
| 2025.12.24 | ₩13,823 | ₩13,877 | ₩13,823 | ₩13,877 | +0.39% | 3.1천 |
|---|
| 2025.12.23 | ₩13,890 | ₩13,903 | ₩13,716 | ₩13,810 | -0.58% | 6.6만 |
|---|
| 2025.12.22 | ₩13,917 | ₩14,170 | ₩13,903 | ₩13,930 | +0.09% | 7.7천 |
|---|
| 2025.12.19 | ₩14,103 | ₩14,197 | ₩13,943 | ₩13,970 | -0.95% | 1.1만 |
|---|
| 2025.12.18 | ₩13,814 | ₩14,210 | ₩13,805 | ₩14,090 | +2.00% | 1.1만 |
|---|
| 2025.12.17 | ₩14,010 | ₩14,250 | ₩13,776 | ₩13,903 | -0.76% | 4만 |
|---|
| 2025.12.16 | ₩14,290 | ₩14,290 | ₩13,836 | ₩14,177 | -0.79% | 4.2천 |
|---|
| 2025.12.15 | ₩14,010 | ₩14,314 | ₩14,010 | ₩14,170 | +1.14% | 1.1만 |
|---|
| 2025.12.12 | ₩14,137 | ₩14,277 | ₩14,010 | ₩14,137 | 0.00% | 1만 |
|---|
| 2025.12.11 | ₩14,037 | ₩14,223 | ₩14,010 | ₩14,163 | +0.90% | 4.9천 |
|---|
| 2025.12.10 | ₩14,010 | ₩14,277 | ₩13,810 | ₩14,110 | +0.71% | 5.1천 |
|---|
| 2025.12.09 | ₩14,163 | ₩14,237 | ₩14,010 | ₩14,110 | -0.38% | 5.9천 |
|---|
| 2025.12.08 | ₩14,163 | ₩14,317 | ₩14,010 | ₩14,143 | -0.14% | 3.7천 |
|---|
| 2025.12.05 | ₩14,023 | ₩14,197 | ₩14,010 | ₩14,010 | -0.10% | 3.8천 |
|---|
| 2025.12.04 | ₩14,023 | ₩14,330 | ₩14,023 | ₩14,023 | 0.00% | 3.1천 |
|---|
| 2025.12.03 | ₩14,023 | ₩14,288 | ₩14,010 | ₩14,010 | -0.10% | 8.2만 |
|---|
| 2025.12.02 | ₩14,023 | ₩14,477 | ₩14,023 | ₩14,023 | -0.00% | 5.2천 |
|---|
| 2025.12.01 | ₩14,517 | ₩14,517 | ₩14,010 | ₩14,450 | -0.46% | 2.9만 |
|---|
| 2025.11.28 | ₩14,270 | ₩14,344 | ₩14,143 | ₩14,344 | +0.51% | 6.1천 |
|---|
| 2025.11.26 | ₩14,344 | ₩14,344 | ₩14,197 | ₩14,201 | -0.99% | 1.6천 |
|---|
| 2025.11.25 | ₩14,310 | ₩14,344 | ₩14,223 | ₩14,270 | -0.28% | 1.8천 |
|---|
| 2025.11.24 | ₩13,970 | ₩14,410 | ₩13,970 | ₩14,223 | +1.81% | 7.9천 |
|---|
| 2025.11.21 | ₩14,477 | ₩14,477 | ₩14,310 | ₩14,477 | 0.00% | 1.5천 |
|---|
| 2025.11.20 | ₩14,277 | ₩14,464 | ₩14,263 | ₩14,464 | +1.31% | 3.5천 |
|---|
| 2025.11.19 | ₩14,338 | ₩14,410 | ₩14,223 | ₩14,300 | -0.26% | 4.3만 |
|---|
| 2025.11.18 | ₩14,277 | ₩14,464 | ₩14,237 | ₩14,265 | -0.08% | 2.3만 |
|---|
| 2025.11.17 | ₩14,437 | ₩14,437 | ₩14,277 | ₩14,317 | -0.83% | 22.2만 |
|---|
| 2025.11.14 | ₩14,272 | ₩14,450 | ₩14,272 | ₩14,410 | +0.97% | 3천 |
|---|
| 2025.11.13 | ₩14,477 | ₩14,477 | ₩14,397 | ₩14,410 | -0.46% | 29.7만 |
|---|
| 2025.11.12 | ₩14,517 | ₩14,544 | ₩14,103 | ₩14,477 | -0.28% | 5.2천 |
|---|
| 2025.11.11 | ₩14,542 | ₩14,610 | ₩14,450 | ₩14,464 | -0.54% | 3.1만 |
|---|
| 2025.11.10 | ₩14,477 | ₩14,544 | ₩14,393 | ₩14,393 | -0.58% | 1.6천 |
|---|
| 2025.11.07 | ₩14,610 | ₩14,610 | ₩14,237 | ₩14,357 | -1.73% | 3.3천 |
|---|
| 2025.11.06 | ₩14,180 | ₩14,610 | ₩14,180 | ₩14,477 | +2.09% | 1.1만 |
|---|
| 2025.11.05 | ₩14,410 | ₩14,544 | ₩14,410 | ₩14,437 | +0.19% | 14.2만 |
|---|
| 2025.11.04 | ₩14,410 | ₩14,530 | ₩14,330 | ₩14,450 | +0.28% | 9.8만 |
|---|
| 2025.11.03 | ₩14,477 | ₩14,530 | ₩14,277 | ₩14,410 | -0.46% | 6.8만 |
|---|
| 2025.10.31 | ₩14,442 | ₩14,544 | ₩14,424 | ₩14,544 | +0.70% | 5.6만 |
|---|
| 2025.10.30 | ₩14,544 | ₩14,544 | ₩14,384 | ₩14,410 | -0.92% | 7.7만 |
|---|
| 2025.10.29 | ₩14,480 | ₩14,544 | ₩14,424 | ₩14,490 | +0.07% | 7.8만 |
|---|
| 2025.10.28 | ₩14,344 | ₩14,544 | ₩14,344 | ₩14,544 | +1.40% | 1.9천 |
|---|
| 2025.10.27 | ₩14,467 | ₩14,544 | ₩14,370 | ₩14,424 | -0.30% | 3.4천 |
|---|
| 2025.10.24 | ₩14,544 | ₩14,544 | ₩14,424 | ₩14,464 | -0.55% | 9.6천 |
|---|
| 2025.10.23 | ₩14,430 | ₩14,610 | ₩14,370 | ₩14,450 | +0.14% | 4.4천 |
|---|
| 2025.10.22 | ₩14,544 | ₩14,610 | ₩14,517 | ₩14,517 | -0.18% | 27만 |
|---|
| 2025.10.21 | ₩14,544 | ₩14,544 | ₩14,518 | ₩14,544 | 0.00% | 17.9만 |
|---|
| 2025.10.20 | ₩14,544 | ₩14,597 | ₩14,490 | ₩14,544 | 0.00% | 2.9만 |
|---|
| 2025.10.17 | ₩14,544 | ₩14,610 | ₩14,477 | ₩14,544 | 0.00% | 53.2만 |
|---|
| 2025.10.16 | ₩14,317 | ₩14,637 | ₩14,310 | ₩14,544 | +1.58% | 72.1만 |
|---|
| 2025.10.15 | ₩14,303 | ₩14,330 | ₩14,250 | ₩14,323 | +0.14% | 7.5만 |
|---|
| 2025.10.14 | ₩14,330 | ₩14,330 | ₩14,223 | ₩14,283 | -0.33% | 8.4만 |
|---|
| 2025.10.13 | ₩14,143 | ₩14,330 | ₩14,143 | ₩14,330 | +1.32% | 15.4만 |
|---|
| 2025.10.10 | ₩14,143 | ₩14,330 | ₩14,143 | ₩14,183 | +0.28% | 3.3만 |
|---|
