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 | ₩14,285 | ₩14,552 | ₩14,285 | ₩14,419 | +0.93% | 1.9천 |
| 2026.10.08 | ₩14,285 | ₩14,419 | ₩14,285 | ₩14,419 | +0.93% | 1.4만 |
| 2026.10.07 | ₩14,285 | ₩14,419 | ₩14,285 | ₩14,419 | +0.93% | 378 |
| 2026.10.06 | ₩14,419 | ₩14,419 | ₩14,298 | ₩14,352 | -0.46% | 1.2천 |
| 2026.10.05 | ₩14,285 | ₩14,419 | ₩14,285 | ₩14,392 | +0.75% | 9.1만 |
| 2026.10.02 | ₩14,298 | ₩14,419 | ₩14,285 | ₩14,419 | +0.84% | 16.2만 |
| 2026.10.01 | ₩14,552 | ₩14,552 | ₩14,312 | ₩14,405 | -1.01% | 3천 |
| 2026.09.30 | ₩14,298 | ₩14,539 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,419 |
| +0.84% |
| 2.6만 |
| 2026.09.29 | ₩14,298 | ₩14,468 | ₩14,298 | ₩14,468 | +1.19% | 2.6천 |
|---|
| 2026.09.28 | ₩14,285 | ₩14,552 | ₩14,285 | ₩14,472 | +1.31% | 7만 |
|---|
| 2026.09.25 | ₩14,258 | ₩14,352 | ₩14,245 | ₩14,325 | +0.47% | 8.2천 |
|---|
| 2026.09.24 | ₩14,285 | ₩14,352 | ₩14,218 | ₩14,278 | -0.05% | 4.1만 |
|---|
| 2026.09.23 | ₩14,285 | ₩14,285 | ₩14,218 | ₩14,218 | -0.47% | 1.1천 |
|---|
| 2026.09.22 | ₩14,285 | ₩14,285 | ₩14,218 | ₩14,218 | -0.47% | 1.8만 |
|---|
| 2026.09.21 | ₩14,285 | ₩14,285 | ₩14,178 | ₩14,178 | -0.75% | 3.3천 |
|---|
| 2026.09.18 | ₩14,232 | ₩14,258 | ₩14,232 | ₩14,232 | +0.00% | 3.4천 |
|---|
| 2026.09.17 | ₩14,352 | ₩14,352 | ₩14,232 | ₩14,278 | -0.51% | 4.2천 |
|---|
| 2026.09.16 | ₩14,285 | ₩14,285 | ₩14,218 | ₩14,218 | -0.47% | 4.4천 |
|---|
| 2026.09.15 | ₩14,218 | ₩14,292 | ₩14,218 | ₩14,245 | +0.19% | 1.1만 |
|---|
| 2026.09.14 | ₩14,245 | ₩14,245 | ₩14,178 | ₩14,205 | -0.28% | 1.3만 |
|---|
| 2026.09.11 | ₩14,236 | ₩14,338 | ₩14,218 | ₩14,218 | -0.12% | 1천 |
|---|
| 2026.09.10 | ₩14,218 | ₩14,325 | ₩14,218 | ₩14,325 | +0.75% | 798 |
|---|
| 2026.09.09 | ₩14,232 | ₩14,352 | ₩14,218 | ₩14,352 | +0.84% | 1.4천 |
|---|
| 2026.09.08 | ₩14,352 | ₩14,352 | ₩14,352 | ₩14,352 | 0.00% | 307 |
|---|
| 2026.09.04 | ₩14,245 | ₩14,352 | ₩14,218 | ₩14,232 | -0.09% | 4.1천 |
|---|
| 2026.09.03 | ₩14,352 | ₩14,352 | ₩14,312 | ₩14,312 | -0.28% | 2.9만 |
|---|
| 2026.09.02 | ₩14,250 | ₩14,338 | ₩14,232 | ₩14,298 | +0.34% | 615 |
|---|
| 2026.09.01 | ₩14,338 | ₩14,338 | ₩14,338 | ₩14,338 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩14,232 | ₩14,338 | ₩14,232 | ₩14,338 | +0.75% | 1.5천 |
|---|
| 2026.08.28 | ₩14,341 | ₩14,341 | ₩14,272 | ₩14,272 | -0.48% | 768 |
|---|
| 2026.08.27 | ₩14,272 | ₩14,292 | ₩14,245 | ₩14,272 | 0.00% | 1.1천 |
|---|
| 2026.08.26 | ₩14,312 | ₩14,312 | ₩14,272 | ₩14,272 | -0.28% | 1천 |
|---|
| 2026.08.25 | ₩14,272 | ₩14,272 | ₩14,272 | ₩14,272 | 0.00% | 612 |
|---|
| 2026.08.24 | ₩14,273 | ₩14,352 | ₩14,272 | ₩14,272 | -0.01% | 3.1천 |
|---|
| 2026.08.21 | ₩14,352 | ₩14,352 | ₩14,272 | ₩14,272 | -0.56% | 1.1천 |
|---|
| 2026.08.20 | ₩14,232 | ₩14,352 | ₩14,232 | ₩14,272 | +0.28% | 3만 |
|---|
| 2026.08.19 | ₩14,292 | ₩14,292 | ₩14,272 | ₩14,272 | -0.14% | 439 |
|---|
| 2026.08.18 | ₩14,253 | ₩14,285 | ₩14,238 | ₩14,285 | +0.22% | 6.6천 |
|---|
| 2026.08.17 | ₩14,165 | ₩14,272 | ₩14,144 | ₩14,272 | +0.75% | 5천 |
|---|
| 2026.08.14 | ₩14,225 | ₩14,225 | ₩14,165 | ₩14,165 | -0.42% | 2.3천 |
|---|
| 2026.08.13 | ₩14,172 | ₩14,285 | ₩14,165 | ₩14,165 | -0.05% | 4.1천 |
|---|
| 2026.08.12 | ₩14,175 | ₩14,178 | ₩14,152 | ₩14,152 | -0.16% | 5.8천 |
|---|
| 2026.08.11 | ₩14,152 | ₩14,152 | ₩14,152 | ₩14,152 | 0.00% | 3.4천 |
|---|
| 2026.08.10 | ₩14,218 | ₩14,285 | ₩14,152 | ₩14,152 | -0.47% | 1.3만 |
|---|
| 2026.08.07 | ₩14,178 | ₩14,285 | ₩14,178 | ₩14,258 | +0.56% | 5.1천 |
|---|
| 2026.08.06 | ₩14,205 | ₩14,205 | ₩14,205 | ₩14,205 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩14,178 | ₩14,258 | ₩14,178 | ₩14,205 | +0.19% | 2.6만 |
|---|
| 2026.08.04 | ₩14,205 | ₩14,205 | ₩14,205 | ₩14,205 | 0.00% | 460 |
|---|
| 2026.08.03 | ₩14,152 | ₩14,258 | ₩14,152 | ₩14,205 | +0.38% | 1.7천 |
|---|
| 2026.07.31 | ₩14,085 | ₩14,285 | ₩14,085 | ₩14,192 | +0.76% | 8만 |
|---|
| 2026.07.30 | ₩14,125 | ₩14,285 | ₩14,018 | ₩14,272 | +1.04% | 41.3만 |
|---|
| 2026.07.29 | ₩14,205 | ₩14,245 | ₩14,125 | ₩14,165 | -0.28% | 1만 |
|---|
| 2026.07.28 | ₩14,285 | ₩14,298 | ₩14,205 | ₩14,205 | -0.56% | 10.3만 |
|---|
| 2026.07.27 | ₩14,419 | ₩14,506 | ₩14,285 | ₩14,419 | 0.00% | 2.8천 |
|---|
| 2026.07.24 | ₩14,285 | ₩14,525 | ₩14,285 | ₩14,419 | +0.93% | 1.1천 |
|---|
| 2026.07.23 | ₩14,505 | ₩14,552 | ₩14,285 | ₩14,419 | -0.60% | 2.3천 |
|---|
| 2026.07.22 | ₩14,450 | ₩14,499 | ₩14,245 | ₩14,499 | +0.34% | 5.5천 |
|---|
| 2026.07.21 | ₩14,645 | ₩14,645 | ₩14,552 | ₩14,552 | -0.64% | 844 |
|---|
| 2026.07.20 | ₩14,686 | ₩14,686 | ₩14,352 | ₩14,672 | -0.09% | 7.5천 |
|---|
| 2026.07.17 | ₩14,552 | ₩14,552 | ₩14,285 | ₩14,539 | -0.09% | 1.1천 |
|---|
| 2026.07.16 | ₩14,258 | ₩14,539 | ₩14,258 | ₩14,539 | +1.97% | 1.7천 |
|---|
| 2026.07.15 | ₩14,619 | ₩14,619 | ₩14,258 | ₩14,285 | -2.28% | 3천 |
|---|
| 2026.07.14 | ₩14,352 | ₩14,459 | ₩14,218 | ₩14,338 | -0.09% | 3.5천 |
|---|
| 2026.07.13 | ₩14,552 | ₩14,752 | ₩14,258 | ₩14,352 | -1.38% | 1.7천 |
|---|
| 2026.07.10 | ₩15,340 | ₩15,340 | ₩14,485 | ₩14,485 | -5.57% | 1.2천 |
|---|
| 2026.07.09 | ₩14,298 | ₩14,552 | ₩14,285 | ₩14,552 | +1.77% | 21.3만 |
|---|
| 2026.07.08 | ₩14,232 | ₩14,686 | ₩14,218 | ₩14,285 | +0.38% | 7.6천 |
|---|
| 2026.07.07 | ₩14,312 | ₩14,565 | ₩14,312 | ₩14,565 | +1.77% | 1.6천 |
|---|
| 2026.07.06 | ₩14,232 | ₩15,340 | ₩14,205 | ₩14,312 | +0.56% | 3.4천 |
|---|
| 2026.07.02 | ₩14,445 | ₩14,645 | ₩14,312 | ₩14,419 | -0.18% | 3천 |
|---|
| 2026.07.01 | ₩14,218 | ₩15,353 | ₩14,218 | ₩14,432 | +1.50% | 2.3만 |
|---|
| 2026.06.30 | ₩14,192 | ₩14,352 | ₩14,192 | ₩14,298 | +0.75% | 2.1만 |
|---|
| 2026.06.29 | ₩14,419 | ₩14,585 | ₩14,178 | ₩14,419 | 0.00% | 4.9천 |
|---|
| 2026.06.26 | ₩14,378 | ₩15,019 | ₩14,205 | ₩14,512 | +0.93% | 7.8천 |
|---|
| 2026.06.25 | ₩14,058 | ₩14,499 | ₩14,058 | ₩14,178 | +0.85% | 1.5만 |
|---|
| 2026.06.24 | ₩14,152 | ₩14,218 | ₩14,087 | ₩14,087 | -0.46% | 983 |
|---|
| 2026.06.23 | ₩14,138 | ₩14,295 | ₩14,085 | ₩14,085 | -0.38% | 6천 |
|---|
| 2026.06.22 | ₩14,672 | ₩14,672 | ₩14,098 | ₩14,165 | -3.46% | 7.5천 |
|---|
| 2026.06.18 | ₩14,098 | ₩15,206 | ₩14,098 | ₩14,198 | +0.71% | 1.5만 |
|---|
| 2026.06.17 | ₩14,686 | ₩14,859 | ₩14,152 | ₩14,686 | 0.00% | 7천 |
|---|
| 2026.06.16 | ₩14,405 | ₩14,686 | ₩14,098 | ₩14,272 | -0.93% | 1.3만 |
|---|
| 2026.06.15 | ₩14,258 | ₩14,258 | ₩14,258 | ₩14,258 | 0.00% | 665 |
|---|
| 2026.06.12 | ₩14,125 | ₩14,129 | ₩14,111 | ₩14,125 | 0.00% | 1.4천 |
|---|
| 2026.06.11 | ₩14,966 | ₩14,966 | ₩14,125 | ₩14,192 | -5.17% | 2.5천 |
|---|
| 2026.06.10 | ₩14,142 | ₩14,142 | ₩14,142 | ₩14,142 | 0.00% | 1.2천 |
|---|
| 2026.06.09 | ₩14,278 | ₩14,278 | ₩14,178 | ₩14,178 | -0.70% | 1.4천 |
|---|
| 2026.06.08 | ₩14,179 | ₩14,325 | ₩14,179 | ₩14,196 | +0.12% | 1.8천 |
|---|
| 2026.06.05 | ₩14,205 | ₩14,361 | ₩14,111 | ₩14,258 | +0.38% | 2.9천 |
|---|
| 2026.06.04 | ₩14,143 | ₩14,252 | ₩14,152 | ₩14,252 | +0.77% | 4.7천 |
|---|
| 2026.06.03 | ₩14,143 | ₩14,346 | ₩14,085 | ₩14,085 | -0.41% | 7.4천 |
|---|
| 2026.06.02 | ₩14,152 | ₩14,419 | ₩14,152 | ₩14,152 | -0.00% | 1만 |
|---|
| 2026.06.01 | ₩14,405 | ₩14,405 | ₩14,111 | ₩14,192 | -1.48% | 4.9천 |
|---|
| 2026.05.29 | ₩14,352 | ₩14,392 | ₩14,071 | ₩14,245 | -0.74% | 3.6만 |
|---|
| 2026.05.28 | ₩14,178 | ₩14,205 | ₩14,165 | ₩14,165 | -0.09% | 2.1천 |
|---|
| 2026.05.27 | ₩14,058 | ₩14,205 | ₩14,058 | ₩14,205 | +1.04% | 889 |
|---|
| 2026.05.26 | ₩14,045 | ₩14,198 | ₩14,045 | ₩14,115 | +0.50% | 1.2천 |
|---|
| 2026.05.22 | ₩14,225 | ₩14,281 | ₩14,045 | ₩14,098 | -0.89% | 6.9천 |
|---|
| 2026.05.21 | ₩14,138 | ₩14,138 | ₩14,031 | ₩14,085 | -0.38% | 1.5만 |
|---|
| 2026.05.20 | ₩14,071 | ₩14,071 | ₩14,071 | ₩14,071 | 0.00% | 3.5천 |
|---|
| 2026.05.19 | ₩14,071 | ₩14,645 | ₩14,038 | ₩14,098 | +0.19% | 2.1만 |
|---|
| 2026.05.18 | ₩14,005 | ₩14,071 | ₩14,005 | ₩14,031 | +0.19% | 9.7천 |
|---|
| 2026.05.15 | ₩14,005 | ₩14,063 | ₩14,005 | ₩14,063 | +0.42% | 716 |
|---|
| 2026.05.14 | ₩14,008 | ₩14,045 | ₩14,005 | ₩14,018 | +0.07% | 794 |
|---|
| 2026.05.13 | ₩14,005 | ₩14,071 | ₩14,005 | ₩14,058 | +0.38% | 1.8천 |
|---|
| 2026.05.12 | ₩13,965 | ₩14,071 | ₩13,965 | ₩14,011 | +0.33% | 1.5만 |
|---|
| 2026.05.11 | ₩13,965 | ₩14,058 | ₩13,951 | ₩13,991 | +0.19% | 7.8천 |
|---|
| 2026.05.08 | ₩13,965 | ₩14,025 | ₩13,965 | ₩13,991 | +0.19% | 5.5천 |
|---|
| 2026.05.07 | ₩13,938 | ₩14,058 | ₩13,938 | ₩14,058 | +0.86% | 8.4천 |
|---|
| 2026.05.06 | ₩13,978 | ₩14,018 | ₩13,951 | ₩13,979 | +0.01% | 5천 |
|---|
| 2026.05.05 | ₩13,938 | ₩14,017 | ₩13,938 | ₩13,981 | +0.31% | 3.2천 |
|---|
| 2026.05.04 | ₩13,938 | ₩14,011 | ₩13,938 | ₩13,951 | +0.10% | 2.4천 |
|---|
| 2026.05.01 | ₩13,998 | ₩14,011 | ₩13,938 | ₩13,951 | -0.33% | 3.3만 |
|---|
| 2026.04.30 | ₩13,965 | ₩14,049 | ₩13,965 | ₩14,011 | +0.33% | 6.1만 |
|---|
| 2026.04.29 | ₩13,938 | ₩13,951 | ₩13,938 | ₩13,951 | +0.10% | 3.4만 |
|---|
| 2026.04.28 | ₩13,965 | ₩13,965 | ₩13,925 | ₩13,938 | -0.19% | 5.8천 |
|---|
| 2026.04.27 | ₩13,892 | ₩13,951 | ₩13,885 | ₩13,938 | +0.33% | 7.3만 |
|---|
| 2026.04.24 | ₩13,844 | ₩13,918 | ₩13,818 | ₩13,885 | +0.29% | 154.8만 |
|---|
| 2026.04.23 | ₩13,831 | ₩13,871 | ₩13,804 | ₩13,824 | -0.05% | 8.4만 |
|---|
| 2026.04.22 | ₩13,804 | ₩13,871 | ₩13,791 | ₩13,831 | +0.19% | 39.9만 |
|---|
| 2026.04.21 | ₩13,911 | ₩13,911 | ₩13,831 | ₩13,831 | -0.58% | 2.3만 |
|---|
| 2026.04.20 | ₩13,858 | ₩13,951 | ₩13,844 | ₩13,951 | +0.67% | 10.6만 |
|---|
| 2026.04.17 | ₩13,898 | ₩13,921 | ₩13,871 | ₩13,871 | -0.19% | 2.4만 |
|---|
| 2026.04.16 | ₩13,885 | ₩14,058 | ₩13,885 | ₩14,018 | +0.96% | 23.9만 |
|---|
| 2026.04.15 | ₩13,871 | ₩13,951 | ₩13,871 | ₩13,938 | +0.48% | 1.1만 |
|---|
| 2026.04.14 | ₩13,951 | ₩14,152 | ₩13,858 | ₩13,885 | -0.48% | 25.7만 |
|---|
| 2026.04.13 | ₩13,911 | ₩14,018 | ₩13,858 | ₩14,018 | +0.77% | 1.9만 |
|---|
| 2026.04.10 | ₩14,419 | ₩14,419 | ₩13,898 | ₩13,978 | -3.06% | 5.3천 |
|---|
| 2026.04.09 | ₩13,979 | ₩14,325 | ₩13,965 | ₩14,058 | +0.57% | 1.4천 |
|---|
| 2026.04.08 | ₩13,911 | ₩14,071 | ₩13,911 | ₩14,071 | +1.15% | 1.5천 |
|---|
| 2026.04.07 | ₩13,791 | ₩14,352 | ₩13,791 | ₩14,111 | +2.32% | 14.8만 |
|---|
| 2026.04.06 | ₩14,232 | ₩14,232 | ₩14,018 | ₩14,018 | -1.50% | 3.6천 |
|---|
| 2026.04.02 | ₩14,098 | ₩14,098 | ₩14,098 | ₩14,098 | 0.00% | 1.7천 |
|---|
| 2026.04.01 | ₩14,325 | ₩14,325 | ₩13,885 | ₩14,285 | -0.28% | 4.2천 |
|---|
| 2026.03.31 | ₩14,031 | ₩14,325 | ₩13,885 | ₩14,152 | +0.86% | 3만 |
|---|
| 2026.03.30 | ₩13,885 | ₩14,272 | ₩13,858 | ₩13,978 | +0.67% | 8천 |
|---|
| 2026.03.27 | ₩13,818 | ₩14,085 | ₩13,764 | ₩14,085 | +1.93% | 1.5만 |
|---|
| 2026.03.26 | ₩13,945 | ₩14,258 | ₩13,945 | ₩14,138 | +1.39% | 1.5천 |
|---|
| 2026.03.25 | ₩13,938 | ₩14,325 | ₩13,938 | ₩14,325 | +2.78% | 663 |
|---|
| 2026.03.24 | ₩13,818 | ₩14,165 | ₩13,818 | ₩14,165 | +2.51% | 1.8천 |
|---|
| 2026.03.23 | ₩14,178 | ₩14,178 | ₩13,898 | ₩14,165 | -0.09% | 1.9천 |
|---|
| 2026.03.20 | ₩14,165 | ₩14,165 | ₩13,618 | ₩14,005 | -1.13% | 1.4만 |
|---|
| 2026.03.19 | ₩13,918 | ₩14,325 | ₩13,698 | ₩13,951 | +0.24% | 3천 |
|---|
| 2026.03.18 | ₩14,272 | ₩14,272 | ₩13,858 | ₩14,272 | 0.00% | 2.4천 |
|---|
| 2026.03.17 | ₩13,885 | ₩14,325 | ₩13,684 | ₩14,018 | +0.96% | 2.7만 |
|---|
| 2026.03.16 | ₩14,018 | ₩14,111 | ₩14,018 | ₩14,018 | 0.00% | 1.1천 |
|---|
| 2026.03.13 | ₩14,352 | ₩14,352 | ₩13,951 | ₩14,325 | -0.19% | 4.1만 |
|---|
| 2026.03.12 | ₩14,338 | ₩14,352 | ₩13,658 | ₩14,138 | -1.40% | 17.6만 |
|---|
| 2026.03.11 | ₩13,871 | ₩14,352 | ₩13,871 | ₩14,352 | +3.46% | 523 |
|---|
| 2026.03.10 | ₩14,065 | ₩14,254 | ₩14,007 | ₩14,132 | +0.47% | 1.8천 |
|---|
| 2026.03.09 | ₩14,312 | ₩14,352 | ₩13,684 | ₩14,152 | -1.12% | 2.1천 |
|---|
| 2026.03.06 | ₩13,898 | ₩14,178 | ₩13,898 | ₩14,018 | +0.86% | 1.6천 |
|---|
| 2026.03.05 | ₩13,885 | ₩14,378 | ₩13,885 | ₩14,178 | +2.12% | 3.7만 |
|---|
| 2026.03.04 | ₩14,038 | ₩14,218 | ₩13,898 | ₩14,152 | +0.81% | 1.4만 |
|---|
| 2026.03.03 | ₩14,192 | ₩14,378 | ₩13,885 | ₩14,071 | -0.85% | 2.6만 |
|---|
| 2026.03.02 | ₩14,232 | ₩14,232 | ₩13,818 | ₩14,085 | -1.03% | 4.1천 |
|---|
| 2026.02.27 | ₩13,658 | ₩14,258 | ₩13,658 | ₩14,018 | +2.64% | 2.6만 |
|---|
| 2026.02.26 | ₩13,738 | ₩14,018 | ₩13,738 | ₩13,965 | +1.65% | 1.8천 |
|---|
| 2026.02.25 | ₩14,018 | ₩14,058 | ₩13,751 | ₩13,965 | -0.38% | 1.7천 |
|---|
| 2026.02.24 | ₩13,905 | ₩14,192 | ₩13,784 | ₩14,152 | +1.78% | 3.5천 |
|---|
| 2026.02.23 | ₩13,951 | ₩14,125 | ₩13,925 | ₩13,951 | 0.00% | 1.7천 |
|---|
| 2026.02.20 | ₩13,905 | ₩14,192 | ₩13,751 | ₩14,178 | +1.97% | 4천 |
|---|
| 2026.02.19 | ₩14,232 | ₩14,232 | ₩13,671 | ₩14,031 | -1.41% | 4.3만 |
|---|
| 2026.02.18 | ₩14,105 | ₩14,258 | ₩14,018 | ₩14,258 | +1.09% | 950 |
|---|
| 2026.02.17 | ₩13,658 | ₩14,272 | ₩13,618 | ₩14,272 | +4.50% | 6.1만 |
|---|
| 2026.02.13 | ₩13,898 | ₩14,298 | ₩13,618 | ₩13,911 | +0.10% | 4.1만 |
|---|
| 2026.02.12 | ₩13,898 | ₩14,172 | ₩13,858 | ₩13,925 | +0.19% | 7만 |
|---|
| 2026.02.11 | ₩14,058 | ₩14,058 | ₩13,858 | ₩13,965 | -0.66% | 1.4천 |
|---|
| 2026.02.10 | ₩14,071 | ₩14,085 | ₩13,846 | ₩13,965 | -0.76% | 1.6천 |
|---|
| 2026.02.09 | ₩14,018 | ₩14,085 | ₩13,885 | ₩14,085 | +0.48% | 3.6천 |
|---|
| 2026.02.06 | ₩14,018 | ₩14,365 | ₩14,018 | ₩14,325 | +2.19% | 5.1천 |
|---|
| 2026.02.05 | ₩14,031 | ₩14,405 | ₩14,005 | ₩14,138 | +0.76% | 3.9천 |
|---|
| 2026.02.04 | ₩14,018 | ₩14,218 | ₩13,978 | ₩13,978 | -0.29% | 8.8만 |
|---|
| 2026.02.03 | ₩14,005 | ₩14,405 | ₩14,005 | ₩14,152 | +1.05% | 1.3천 |
|---|
| 2026.02.02 | ₩14,198 | ₩14,405 | ₩14,058 | ₩14,218 | +0.14% | 3.8만 |
|---|
| 2026.01.30 | ₩14,405 | ₩14,405 | ₩14,005 | ₩14,018 | -2.69% | 1.6만 |
|---|
| 2026.01.29 | ₩14,325 | ₩14,419 | ₩13,991 | ₩14,192 | -0.93% | 5.4천 |
|---|
| 2026.01.28 | ₩14,205 | ₩14,205 | ₩14,018 | ₩14,018 | -1.31% | 794 |
|---|
| 2026.01.27 | ₩14,312 | ₩14,312 | ₩13,991 | ₩14,058 | -1.77% | 2.8만 |
|---|
| 2026.01.26 | ₩14,285 | ₩14,325 | ₩14,005 | ₩14,031 | -1.78% | 3.6천 |
|---|
| 2026.01.23 | ₩14,071 | ₩14,325 | ₩13,991 | ₩14,018 | -0.38% | 8.9천 |
|---|
| 2026.01.22 | ₩14,192 | ₩14,192 | ₩14,045 | ₩14,085 | -0.75% | 7.2천 |
|---|
| 2026.01.21 | ₩14,058 | ₩14,325 | ₩14,045 | ₩14,178 | +0.85% | 3.4천 |
|---|
| 2026.01.20 | ₩14,065 | ₩14,325 | ₩14,065 | ₩14,178 | +0.81% | 1.6만 |
|---|
| 2026.01.16 | ₩14,065 | ₩14,143 | ₩13,978 | ₩14,098 | +0.24% | 4.8천 |
|---|
| 2026.01.15 | ₩13,991 | ₩14,138 | ₩13,978 | ₩14,138 | +1.05% | 3.7천 |
|---|
| 2026.01.14 | ₩14,058 | ₩14,151 | ₩13,978 | ₩13,978 | -0.57% | 4천 |
|---|
| 2026.01.13 | ₩13,944 | ₩14,138 | ₩13,844 | ₩13,965 | +0.15% | 5.4만 |
|---|
| 2026.01.12 | ₩14,234 | ₩14,258 | ₩13,831 | ₩13,831 | -2.83% | 3만 |
|---|
| 2026.01.09 | ₩14,285 | ₩14,298 | ₩14,085 | ₩14,178 | -0.75% | 8.4천 |
|---|
| 2026.01.08 | ₩14,138 | ₩14,352 | ₩14,071 | ₩14,285 | +1.04% | 3.1만 |
|---|
| 2026.01.07 | ₩14,158 | ₩14,338 | ₩14,018 | ₩14,152 | -0.05% | 1.6만 |
|---|
| 2026.01.06 | ₩14,325 | ₩14,352 | ₩13,885 | ₩13,885 | -3.08% | 6.6만 |
|---|
| 2026.01.05 | ₩13,791 | ₩14,899 | ₩13,738 | ₩14,138 | +2.52% | 1.6만 |
|---|
| 2026.01.02 | ₩13,911 | ₩15,473 | ₩13,911 | ₩14,178 | +1.92% | 3.5만 |
|---|
| 2025.12.31 | ₩13,885 | ₩14,018 | ₩13,831 | ₩14,018 | +0.96% | 1.5만 |
|---|
| 2025.12.30 | ₩13,778 | ₩13,911 | ₩13,738 | ₩13,871 | +0.68% | 3.1만 |
|---|
| 2025.12.29 | ₩13,858 | ₩13,911 | ₩13,778 | ₩13,778 | -0.58% | 3.9만 |
|---|
| 2025.12.26 | ₩13,858 | ₩13,885 | ₩13,858 | ₩13,858 | 0.00% | 4.2천 |
|---|
| 2025.12.24 | ₩13,831 | ₩13,885 | ₩13,831 | ₩13,885 | +0.39% | 3.1천 |
|---|
| 2025.12.23 | ₩13,898 | ₩13,911 | ₩13,724 | ₩13,818 | -0.58% | 6.6만 |
|---|
| 2025.12.22 | ₩13,925 | ₩14,178 | ₩13,911 | ₩13,938 | +0.09% | 7.7천 |
|---|
| 2025.12.19 | ₩14,111 | ₩14,205 | ₩13,951 | ₩13,978 | -0.95% | 1.1만 |
|---|
| 2025.12.18 | ₩13,822 | ₩14,218 | ₩13,813 | ₩14,098 | +2.00% | 1.1만 |
|---|
| 2025.12.17 | ₩14,018 | ₩14,258 | ₩13,784 | ₩13,911 | -0.76% | 4만 |
|---|
| 2025.12.16 | ₩14,298 | ₩14,298 | ₩13,844 | ₩14,185 | -0.79% | 4.2천 |
|---|
| 2025.12.15 | ₩14,018 | ₩14,322 | ₩14,018 | ₩14,178 | +1.14% | 1.1만 |
|---|
| 2025.12.12 | ₩14,145 | ₩14,285 | ₩14,018 | ₩14,145 | 0.00% | 1만 |
|---|
| 2025.12.11 | ₩14,045 | ₩14,232 | ₩14,018 | ₩14,172 | +0.90% | 4.9천 |
|---|
| 2025.12.10 | ₩14,018 | ₩14,285 | ₩13,818 | ₩14,118 | +0.71% | 5.1천 |
|---|
| 2025.12.09 | ₩14,172 | ₩14,245 | ₩14,018 | ₩14,118 | -0.38% | 5.9천 |
|---|
| 2025.12.08 | ₩14,172 | ₩14,325 | ₩14,018 | ₩14,152 | -0.14% | 3.7천 |
|---|
| 2025.12.05 | ₩14,031 | ₩14,205 | ₩14,018 | ₩14,018 | -0.10% | 3.8천 |
|---|
| 2025.12.04 | ₩14,031 | ₩14,338 | ₩14,031 | ₩14,031 | 0.00% | 3.1천 |
|---|
| 2025.12.03 | ₩14,031 | ₩14,296 | ₩14,018 | ₩14,018 | -0.10% | 8.2만 |
|---|
| 2025.12.02 | ₩14,032 | ₩14,485 | ₩14,031 | ₩14,031 | -0.00% | 5.2천 |
|---|
| 2025.12.01 | ₩14,525 | ₩14,525 | ₩14,018 | ₩14,459 | -0.46% | 2.9만 |
|---|
| 2025.11.28 | ₩14,278 | ₩14,352 | ₩14,152 | ₩14,352 | +0.51% | 6.1천 |
|---|
| 2025.11.26 | ₩14,352 | ₩14,352 | ₩14,205 | ₩14,209 | -0.99% | 1.6천 |
|---|
| 2025.11.25 | ₩14,318 | ₩14,352 | ₩14,232 | ₩14,278 | -0.28% | 1.8천 |
|---|
| 2025.11.24 | ₩13,978 | ₩14,419 | ₩13,978 | ₩14,232 | +1.81% | 7.9천 |
|---|
| 2025.11.21 | ₩14,485 | ₩14,485 | ₩14,318 | ₩14,485 | 0.00% | 1.5천 |
|---|
| 2025.11.20 | ₩14,285 | ₩14,472 | ₩14,272 | ₩14,472 | +1.31% | 3.5천 |
|---|
| 2025.11.19 | ₩14,346 | ₩14,419 | ₩14,232 | ₩14,308 | -0.26% | 4.3만 |
|---|
| 2025.11.18 | ₩14,285 | ₩14,472 | ₩14,246 | ₩14,273 | -0.08% | 2.3만 |
|---|
| 2025.11.17 | ₩14,445 | ₩14,445 | ₩14,285 | ₩14,325 | -0.83% | 22.2만 |
|---|
| 2025.11.14 | ₩14,280 | ₩14,459 | ₩14,280 | ₩14,419 | +0.97% | 3천 |
|---|
| 2025.11.13 | ₩14,485 | ₩14,485 | ₩14,405 | ₩14,419 | -0.46% | 29.7만 |
|---|
| 2025.11.12 | ₩14,525 | ₩14,552 | ₩14,111 | ₩14,485 | -0.28% | 5.2천 |
|---|
| 2025.11.11 | ₩14,551 | ₩14,619 | ₩14,459 | ₩14,472 | -0.54% | 3.1만 |
|---|
| 2025.11.10 | ₩14,485 | ₩14,552 | ₩14,401 | ₩14,401 | -0.58% | 1.6천 |
|---|
| 2025.11.07 | ₩14,619 | ₩14,619 | ₩14,245 | ₩14,365 | -1.73% | 3.3천 |
|---|
| 2025.11.06 | ₩14,189 | ₩14,619 | ₩14,189 | ₩14,485 | +2.09% | 1.1만 |
|---|
| 2025.11.05 | ₩14,419 | ₩14,552 | ₩14,419 | ₩14,445 | +0.19% | 14.2만 |
|---|
| 2025.11.04 | ₩14,419 | ₩14,539 | ₩14,338 | ₩14,459 | +0.28% | 9.8만 |
|---|
| 2025.11.03 | ₩14,485 | ₩14,539 | ₩14,285 | ₩14,419 | -0.46% | 6.8만 |
|---|
| 2025.10.31 | ₩14,450 | ₩14,552 | ₩14,432 | ₩14,552 | +0.70% | 5.6만 |
|---|
| 2025.10.30 | ₩14,552 | ₩14,552 | ₩14,392 | ₩14,419 | -0.92% | 7.7만 |
|---|
| 2025.10.29 | ₩14,489 | ₩14,552 | ₩14,432 | ₩14,499 | +0.07% | 7.8만 |
|---|
| 2025.10.28 | ₩14,352 | ₩14,552 | ₩14,352 | ₩14,552 | +1.40% | 1.9천 |
|---|
| 2025.10.27 | ₩14,476 | ₩14,552 | ₩14,378 | ₩14,432 | -0.30% | 3.4천 |
|---|
| 2025.10.24 | ₩14,552 | ₩14,552 | ₩14,432 | ₩14,472 | -0.55% | 9.6천 |
|---|
| 2025.10.23 | ₩14,439 | ₩14,619 | ₩14,378 | ₩14,459 | +0.14% | 4.4천 |
|---|
| 2025.10.22 | ₩14,552 | ₩14,619 | ₩14,525 | ₩14,525 | -0.18% | 27만 |
|---|
| 2025.10.21 | ₩14,552 | ₩14,552 | ₩14,526 | ₩14,552 | 0.00% | 17.9만 |
|---|
| 2025.10.20 | ₩14,552 | ₩14,605 | ₩14,499 | ₩14,552 | 0.00% | 2.9만 |
|---|
| 2025.10.17 | ₩14,552 | ₩14,619 | ₩14,485 | ₩14,552 | 0.00% | 53.2만 |
|---|
| 2025.10.16 | ₩14,325 | ₩14,645 | ₩14,318 | ₩14,552 | +1.58% | 72.1만 |
|---|
| 2025.10.15 | ₩14,312 | ₩14,338 | ₩14,258 | ₩14,332 | +0.14% | 7.5만 |
|---|
| 2025.10.14 | ₩14,338 | ₩14,338 | ₩14,232 | ₩14,292 | -0.33% | 8.4만 |
|---|
| 2025.10.13 | ₩14,152 | ₩14,338 | ₩14,152 | ₩14,338 | +1.32% | 15.4만 |
|---|
| 2025.10.10 | ₩14,152 | ₩14,338 | ₩14,152 | ₩14,192 | +0.28% | 3.3만 |
|---|
