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 | ₩14,282 | ₩14,549 | ₩14,282 | ₩14,416 | +0.93% | 1.9천 |
| 2026.10.08 | ₩14,282 | ₩14,416 | ₩14,282 | ₩14,416 | +0.93% | 1.4만 |
| 2026.10.07 | ₩14,282 | ₩14,416 | ₩14,282 | ₩14,416 | +0.93% | 378 |
| 2026.10.06 | ₩14,416 | ₩14,416 | ₩14,295 | ₩14,349 | -0.46% | 1.2천 |
| 2026.10.05 | ₩14,282 | ₩14,416 | ₩14,282 | ₩14,389 | +0.75% | 9.1만 |
| 2026.10.02 | ₩14,295 | ₩14,416 | ₩14,282 | ₩14,416 | +0.84% | 16.2만 |
| 2026.10.01 | ₩14,549 | ₩14,549 | ₩14,309 | ₩14,402 | -1.01% | 3천 |
| 2026.09.30 | ₩14,295 | ₩14,536 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,416 |
| +0.84% |
| 2.6만 |
| 2026.09.29 | ₩14,295 | ₩14,465 | ₩14,295 | ₩14,465 | +1.19% | 2.6천 |
|---|
| 2026.09.28 | ₩14,282 | ₩14,549 | ₩14,282 | ₩14,469 | +1.31% | 7만 |
|---|
| 2026.09.25 | ₩14,255 | ₩14,349 | ₩14,242 | ₩14,322 | +0.47% | 8.2천 |
|---|
| 2026.09.24 | ₩14,282 | ₩14,349 | ₩14,215 | ₩14,275 | -0.05% | 4.1만 |
|---|
| 2026.09.23 | ₩14,282 | ₩14,282 | ₩14,215 | ₩14,215 | -0.47% | 1.1천 |
|---|
| 2026.09.22 | ₩14,282 | ₩14,282 | ₩14,215 | ₩14,215 | -0.47% | 1.8만 |
|---|
| 2026.09.21 | ₩14,282 | ₩14,282 | ₩14,175 | ₩14,175 | -0.75% | 3.3천 |
|---|
| 2026.09.18 | ₩14,229 | ₩14,255 | ₩14,229 | ₩14,229 | +0.00% | 3.4천 |
|---|
| 2026.09.17 | ₩14,349 | ₩14,349 | ₩14,229 | ₩14,276 | -0.51% | 4.2천 |
|---|
| 2026.09.16 | ₩14,282 | ₩14,282 | ₩14,215 | ₩14,215 | -0.47% | 4.4천 |
|---|
| 2026.09.15 | ₩14,215 | ₩14,289 | ₩14,215 | ₩14,242 | +0.19% | 1.1만 |
|---|
| 2026.09.14 | ₩14,242 | ₩14,242 | ₩14,175 | ₩14,202 | -0.28% | 1.3만 |
|---|
| 2026.09.11 | ₩14,233 | ₩14,336 | ₩14,215 | ₩14,215 | -0.12% | 1천 |
|---|
| 2026.09.10 | ₩14,215 | ₩14,322 | ₩14,215 | ₩14,322 | +0.75% | 798 |
|---|
| 2026.09.09 | ₩14,229 | ₩14,349 | ₩14,215 | ₩14,349 | +0.84% | 1.4천 |
|---|
| 2026.09.08 | ₩14,349 | ₩14,349 | ₩14,349 | ₩14,349 | 0.00% | 307 |
|---|
| 2026.09.04 | ₩14,242 | ₩14,349 | ₩14,215 | ₩14,229 | -0.09% | 4.1천 |
|---|
| 2026.09.03 | ₩14,349 | ₩14,349 | ₩14,309 | ₩14,309 | -0.28% | 2.9만 |
|---|
| 2026.09.02 | ₩14,248 | ₩14,335 | ₩14,229 | ₩14,295 | +0.34% | 615 |
|---|
| 2026.09.01 | ₩14,336 | ₩14,336 | ₩14,336 | ₩14,336 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩14,229 | ₩14,336 | ₩14,229 | ₩14,336 | +0.75% | 1.5천 |
|---|
| 2026.08.28 | ₩14,338 | ₩14,338 | ₩14,269 | ₩14,269 | -0.48% | 768 |
|---|
| 2026.08.27 | ₩14,269 | ₩14,289 | ₩14,242 | ₩14,269 | 0.00% | 1.1천 |
|---|
| 2026.08.26 | ₩14,309 | ₩14,309 | ₩14,269 | ₩14,269 | -0.28% | 1천 |
|---|
| 2026.08.25 | ₩14,269 | ₩14,269 | ₩14,269 | ₩14,269 | 0.00% | 612 |
|---|
| 2026.08.24 | ₩14,270 | ₩14,349 | ₩14,269 | ₩14,269 | -0.01% | 3.1천 |
|---|
| 2026.08.21 | ₩14,349 | ₩14,349 | ₩14,269 | ₩14,269 | -0.56% | 1.1천 |
|---|
| 2026.08.20 | ₩14,229 | ₩14,349 | ₩14,229 | ₩14,269 | +0.28% | 3만 |
|---|
| 2026.08.19 | ₩14,289 | ₩14,289 | ₩14,269 | ₩14,269 | -0.14% | 439 |
|---|
| 2026.08.18 | ₩14,251 | ₩14,282 | ₩14,235 | ₩14,282 | +0.22% | 6.6천 |
|---|
| 2026.08.17 | ₩14,162 | ₩14,269 | ₩14,141 | ₩14,269 | +0.75% | 5천 |
|---|
| 2026.08.14 | ₩14,222 | ₩14,222 | ₩14,162 | ₩14,162 | -0.42% | 2.3천 |
|---|
| 2026.08.13 | ₩14,169 | ₩14,282 | ₩14,162 | ₩14,162 | -0.05% | 4.1천 |
|---|
| 2026.08.12 | ₩14,172 | ₩14,175 | ₩14,149 | ₩14,149 | -0.16% | 5.8천 |
|---|
| 2026.08.11 | ₩14,149 | ₩14,149 | ₩14,149 | ₩14,149 | 0.00% | 3.4천 |
|---|
| 2026.08.10 | ₩14,215 | ₩14,282 | ₩14,149 | ₩14,149 | -0.47% | 1.3만 |
|---|
| 2026.08.07 | ₩14,175 | ₩14,282 | ₩14,175 | ₩14,255 | +0.56% | 5.1천 |
|---|
| 2026.08.06 | ₩14,202 | ₩14,202 | ₩14,202 | ₩14,202 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩14,175 | ₩14,255 | ₩14,175 | ₩14,202 | +0.19% | 2.6만 |
|---|
| 2026.08.04 | ₩14,202 | ₩14,202 | ₩14,202 | ₩14,202 | 0.00% | 460 |
|---|
| 2026.08.03 | ₩14,149 | ₩14,255 | ₩14,149 | ₩14,202 | +0.38% | 1.7천 |
|---|
| 2026.07.31 | ₩14,082 | ₩14,282 | ₩14,082 | ₩14,189 | +0.76% | 8만 |
|---|
| 2026.07.30 | ₩14,122 | ₩14,282 | ₩14,015 | ₩14,269 | +1.04% | 41.3만 |
|---|
| 2026.07.29 | ₩14,202 | ₩14,242 | ₩14,122 | ₩14,162 | -0.28% | 1만 |
|---|
| 2026.07.28 | ₩14,282 | ₩14,295 | ₩14,202 | ₩14,202 | -0.56% | 10.3만 |
|---|
| 2026.07.27 | ₩14,416 | ₩14,503 | ₩14,282 | ₩14,416 | 0.00% | 2.8천 |
|---|
| 2026.07.24 | ₩14,282 | ₩14,522 | ₩14,282 | ₩14,416 | +0.93% | 1.1천 |
|---|
| 2026.07.23 | ₩14,502 | ₩14,549 | ₩14,282 | ₩14,416 | -0.60% | 2.3천 |
|---|
| 2026.07.22 | ₩14,447 | ₩14,496 | ₩14,242 | ₩14,496 | +0.34% | 5.5천 |
|---|
| 2026.07.21 | ₩14,643 | ₩14,643 | ₩14,549 | ₩14,549 | -0.64% | 844 |
|---|
| 2026.07.20 | ₩14,683 | ₩14,683 | ₩14,349 | ₩14,669 | -0.09% | 7.5천 |
|---|
| 2026.07.17 | ₩14,549 | ₩14,549 | ₩14,282 | ₩14,536 | -0.09% | 1.1천 |
|---|
| 2026.07.16 | ₩14,255 | ₩14,536 | ₩14,255 | ₩14,536 | +1.97% | 1.7천 |
|---|
| 2026.07.15 | ₩14,616 | ₩14,616 | ₩14,255 | ₩14,282 | -2.28% | 3천 |
|---|
| 2026.07.14 | ₩14,349 | ₩14,456 | ₩14,215 | ₩14,336 | -0.09% | 3.5천 |
|---|
| 2026.07.13 | ₩14,549 | ₩14,749 | ₩14,255 | ₩14,349 | -1.38% | 1.7천 |
|---|
| 2026.07.10 | ₩15,337 | ₩15,337 | ₩14,482 | ₩14,482 | -5.57% | 1.2천 |
|---|
| 2026.07.09 | ₩14,295 | ₩14,549 | ₩14,282 | ₩14,549 | +1.77% | 21.3만 |
|---|
| 2026.07.08 | ₩14,229 | ₩14,683 | ₩14,215 | ₩14,282 | +0.38% | 7.6천 |
|---|
| 2026.07.07 | ₩14,309 | ₩14,562 | ₩14,309 | ₩14,562 | +1.77% | 1.6천 |
|---|
| 2026.07.06 | ₩14,229 | ₩15,337 | ₩14,202 | ₩14,309 | +0.56% | 3.4천 |
|---|
| 2026.07.02 | ₩14,442 | ₩14,643 | ₩14,309 | ₩14,416 | -0.18% | 3천 |
|---|
| 2026.07.01 | ₩14,215 | ₩15,350 | ₩14,215 | ₩14,429 | +1.50% | 2.3만 |
|---|
| 2026.06.30 | ₩14,189 | ₩14,349 | ₩14,189 | ₩14,295 | +0.75% | 2.1만 |
|---|
| 2026.06.29 | ₩14,416 | ₩14,582 | ₩14,175 | ₩14,416 | 0.00% | 4.9천 |
|---|
| 2026.06.26 | ₩14,376 | ₩15,016 | ₩14,202 | ₩14,509 | +0.93% | 7.8천 |
|---|
| 2026.06.25 | ₩14,055 | ₩14,496 | ₩14,055 | ₩14,175 | +0.85% | 1.5만 |
|---|
| 2026.06.24 | ₩14,149 | ₩14,215 | ₩14,084 | ₩14,084 | -0.46% | 983 |
|---|
| 2026.06.23 | ₩14,135 | ₩14,292 | ₩14,082 | ₩14,082 | -0.38% | 6천 |
|---|
| 2026.06.22 | ₩14,669 | ₩14,669 | ₩14,095 | ₩14,162 | -3.46% | 7.5천 |
|---|
| 2026.06.18 | ₩14,095 | ₩15,203 | ₩14,095 | ₩14,195 | +0.71% | 1.5만 |
|---|
| 2026.06.17 | ₩14,683 | ₩14,856 | ₩14,149 | ₩14,683 | 0.00% | 7천 |
|---|
| 2026.06.16 | ₩14,402 | ₩14,683 | ₩14,095 | ₩14,269 | -0.93% | 1.3만 |
|---|
| 2026.06.15 | ₩14,255 | ₩14,255 | ₩14,255 | ₩14,255 | 0.00% | 665 |
|---|
| 2026.06.12 | ₩14,122 | ₩14,127 | ₩14,109 | ₩14,122 | 0.00% | 1.4천 |
|---|
| 2026.06.11 | ₩14,963 | ₩14,963 | ₩14,122 | ₩14,189 | -5.17% | 2.5천 |
|---|
| 2026.06.10 | ₩14,140 | ₩14,140 | ₩14,140 | ₩14,140 | 0.00% | 1.2천 |
|---|
| 2026.06.09 | ₩14,275 | ₩14,275 | ₩14,175 | ₩14,175 | -0.70% | 1.4천 |
|---|
| 2026.06.08 | ₩14,176 | ₩14,322 | ₩14,176 | ₩14,193 | +0.12% | 1.8천 |
|---|
| 2026.06.05 | ₩14,202 | ₩14,358 | ₩14,109 | ₩14,255 | +0.38% | 2.9천 |
|---|
| 2026.06.04 | ₩14,140 | ₩14,249 | ₩14,149 | ₩14,249 | +0.77% | 4.7천 |
|---|
| 2026.06.03 | ₩14,140 | ₩14,343 | ₩14,082 | ₩14,082 | -0.41% | 7.4천 |
|---|
| 2026.06.02 | ₩14,149 | ₩14,416 | ₩14,149 | ₩14,149 | -0.00% | 1만 |
|---|
| 2026.06.01 | ₩14,402 | ₩14,402 | ₩14,109 | ₩14,189 | -1.48% | 4.9천 |
|---|
| 2026.05.29 | ₩14,349 | ₩14,389 | ₩14,069 | ₩14,242 | -0.74% | 3.6만 |
|---|
| 2026.05.28 | ₩14,175 | ₩14,202 | ₩14,162 | ₩14,162 | -0.09% | 2.1천 |
|---|
| 2026.05.27 | ₩14,055 | ₩14,202 | ₩14,055 | ₩14,202 | +1.04% | 889 |
|---|
| 2026.05.26 | ₩14,042 | ₩14,195 | ₩14,042 | ₩14,112 | +0.50% | 1.2천 |
|---|
| 2026.05.22 | ₩14,222 | ₩14,278 | ₩14,042 | ₩14,095 | -0.89% | 6.9천 |
|---|
| 2026.05.21 | ₩14,135 | ₩14,135 | ₩14,029 | ₩14,082 | -0.38% | 1.5만 |
|---|
| 2026.05.20 | ₩14,069 | ₩14,069 | ₩14,069 | ₩14,069 | 0.00% | 3.5천 |
|---|
| 2026.05.19 | ₩14,069 | ₩14,643 | ₩14,035 | ₩14,095 | +0.19% | 2.1만 |
|---|
| 2026.05.18 | ₩14,002 | ₩14,069 | ₩14,002 | ₩14,029 | +0.19% | 9.7천 |
|---|
| 2026.05.15 | ₩14,002 | ₩14,060 | ₩14,002 | ₩14,060 | +0.42% | 716 |
|---|
| 2026.05.14 | ₩14,005 | ₩14,042 | ₩14,002 | ₩14,015 | +0.07% | 794 |
|---|
| 2026.05.13 | ₩14,002 | ₩14,068 | ₩14,002 | ₩14,055 | +0.38% | 1.8천 |
|---|
| 2026.05.12 | ₩13,962 | ₩14,069 | ₩13,962 | ₩14,009 | +0.33% | 1.5만 |
|---|
| 2026.05.11 | ₩13,962 | ₩14,055 | ₩13,948 | ₩13,988 | +0.19% | 7.8천 |
|---|
| 2026.05.08 | ₩13,962 | ₩14,022 | ₩13,962 | ₩13,988 | +0.19% | 5.5천 |
|---|
| 2026.05.07 | ₩13,935 | ₩14,055 | ₩13,935 | ₩14,055 | +0.86% | 8.4천 |
|---|
| 2026.05.06 | ₩13,975 | ₩14,015 | ₩13,948 | ₩13,976 | +0.01% | 5천 |
|---|
| 2026.05.05 | ₩13,935 | ₩14,015 | ₩13,935 | ₩13,978 | +0.31% | 3.2천 |
|---|
| 2026.05.04 | ₩13,935 | ₩14,009 | ₩13,935 | ₩13,948 | +0.10% | 2.4천 |
|---|
| 2026.05.01 | ₩13,995 | ₩14,009 | ₩13,935 | ₩13,948 | -0.33% | 3.3만 |
|---|
| 2026.04.30 | ₩13,962 | ₩14,046 | ₩13,962 | ₩14,009 | +0.33% | 6.1만 |
|---|
| 2026.04.29 | ₩13,935 | ₩13,948 | ₩13,935 | ₩13,948 | +0.10% | 3.4만 |
|---|
| 2026.04.28 | ₩13,962 | ₩13,962 | ₩13,922 | ₩13,935 | -0.19% | 5.8천 |
|---|
| 2026.04.27 | ₩13,889 | ₩13,948 | ₩13,882 | ₩13,935 | +0.33% | 7.3만 |
|---|
| 2026.04.24 | ₩13,842 | ₩13,915 | ₩13,815 | ₩13,882 | +0.29% | 154.8만 |
|---|
| 2026.04.23 | ₩13,828 | ₩13,868 | ₩13,802 | ₩13,822 | -0.05% | 8.4만 |
|---|
| 2026.04.22 | ₩13,802 | ₩13,868 | ₩13,788 | ₩13,828 | +0.19% | 39.9만 |
|---|
| 2026.04.21 | ₩13,908 | ₩13,908 | ₩13,828 | ₩13,828 | -0.58% | 2.3만 |
|---|
| 2026.04.20 | ₩13,855 | ₩13,948 | ₩13,842 | ₩13,948 | +0.67% | 10.6만 |
|---|
| 2026.04.17 | ₩13,895 | ₩13,919 | ₩13,868 | ₩13,868 | -0.19% | 2.4만 |
|---|
| 2026.04.16 | ₩13,882 | ₩14,055 | ₩13,882 | ₩14,015 | +0.96% | 23.9만 |
|---|
| 2026.04.15 | ₩13,868 | ₩13,948 | ₩13,868 | ₩13,935 | +0.48% | 1.1만 |
|---|
| 2026.04.14 | ₩13,948 | ₩14,149 | ₩13,855 | ₩13,882 | -0.48% | 25.7만 |
|---|
| 2026.04.13 | ₩13,908 | ₩14,015 | ₩13,855 | ₩14,015 | +0.77% | 1.9만 |
|---|
| 2026.04.10 | ₩14,416 | ₩14,416 | ₩13,895 | ₩13,975 | -3.06% | 5.3천 |
|---|
| 2026.04.09 | ₩13,976 | ₩14,322 | ₩13,962 | ₩14,055 | +0.57% | 1.4천 |
|---|
| 2026.04.08 | ₩13,908 | ₩14,069 | ₩13,908 | ₩14,069 | +1.15% | 1.5천 |
|---|
| 2026.04.07 | ₩13,788 | ₩14,349 | ₩13,788 | ₩14,109 | +2.32% | 14.8만 |
|---|
| 2026.04.06 | ₩14,229 | ₩14,229 | ₩14,015 | ₩14,015 | -1.50% | 3.6천 |
|---|
| 2026.04.02 | ₩14,095 | ₩14,095 | ₩14,095 | ₩14,095 | 0.00% | 1.7천 |
|---|
| 2026.04.01 | ₩14,322 | ₩14,322 | ₩13,882 | ₩14,282 | -0.28% | 4.2천 |
|---|
| 2026.03.31 | ₩14,029 | ₩14,322 | ₩13,882 | ₩14,149 | +0.86% | 3만 |
|---|
| 2026.03.30 | ₩13,882 | ₩14,269 | ₩13,855 | ₩13,975 | +0.67% | 8천 |
|---|
| 2026.03.27 | ₩13,815 | ₩14,082 | ₩13,762 | ₩14,082 | +1.93% | 1.5만 |
|---|
| 2026.03.26 | ₩13,942 | ₩14,255 | ₩13,942 | ₩14,135 | +1.39% | 1.5천 |
|---|
| 2026.03.25 | ₩13,935 | ₩14,322 | ₩13,935 | ₩14,322 | +2.78% | 663 |
|---|
| 2026.03.24 | ₩13,815 | ₩14,162 | ₩13,815 | ₩14,162 | +2.51% | 1.8천 |
|---|
| 2026.03.23 | ₩14,175 | ₩14,175 | ₩13,895 | ₩14,162 | -0.09% | 1.9천 |
|---|
| 2026.03.20 | ₩14,162 | ₩14,162 | ₩13,615 | ₩14,002 | -1.13% | 1.4만 |
|---|
| 2026.03.19 | ₩13,915 | ₩14,322 | ₩13,695 | ₩13,948 | +0.24% | 3천 |
|---|
| 2026.03.18 | ₩14,269 | ₩14,269 | ₩13,855 | ₩14,269 | 0.00% | 2.4천 |
|---|
| 2026.03.17 | ₩13,882 | ₩14,322 | ₩13,681 | ₩14,015 | +0.96% | 2.7만 |
|---|
| 2026.03.16 | ₩14,015 | ₩14,109 | ₩14,015 | ₩14,015 | 0.00% | 1.1천 |
|---|
| 2026.03.13 | ₩14,349 | ₩14,349 | ₩13,948 | ₩14,322 | -0.19% | 4.1만 |
|---|
| 2026.03.12 | ₩14,336 | ₩14,349 | ₩13,655 | ₩14,135 | -1.40% | 17.6만 |
|---|
| 2026.03.11 | ₩13,868 | ₩14,349 | ₩13,868 | ₩14,349 | +3.46% | 523 |
|---|
| 2026.03.10 | ₩14,062 | ₩14,251 | ₩14,004 | ₩14,129 | +0.47% | 1.8천 |
|---|
| 2026.03.09 | ₩14,309 | ₩14,349 | ₩13,681 | ₩14,149 | -1.12% | 2.1천 |
|---|
| 2026.03.06 | ₩13,895 | ₩14,175 | ₩13,895 | ₩14,015 | +0.86% | 1.6천 |
|---|
| 2026.03.05 | ₩13,882 | ₩14,376 | ₩13,882 | ₩14,175 | +2.12% | 3.7만 |
|---|
| 2026.03.04 | ₩14,035 | ₩14,215 | ₩13,895 | ₩14,149 | +0.81% | 1.4만 |
|---|
| 2026.03.03 | ₩14,189 | ₩14,376 | ₩13,882 | ₩14,069 | -0.85% | 2.6만 |
|---|
| 2026.03.02 | ₩14,229 | ₩14,229 | ₩13,815 | ₩14,082 | -1.03% | 4.1천 |
|---|
| 2026.02.27 | ₩13,655 | ₩14,255 | ₩13,655 | ₩14,015 | +2.64% | 2.6만 |
|---|
| 2026.02.26 | ₩13,735 | ₩14,015 | ₩13,735 | ₩13,962 | +1.65% | 1.8천 |
|---|
| 2026.02.25 | ₩14,015 | ₩14,055 | ₩13,748 | ₩13,962 | -0.38% | 1.7천 |
|---|
| 2026.02.24 | ₩13,902 | ₩14,189 | ₩13,782 | ₩14,149 | +1.78% | 3.5천 |
|---|
| 2026.02.23 | ₩13,948 | ₩14,122 | ₩13,922 | ₩13,948 | 0.00% | 1.7천 |
|---|
| 2026.02.20 | ₩13,902 | ₩14,189 | ₩13,748 | ₩14,175 | +1.97% | 4천 |
|---|
| 2026.02.19 | ₩14,229 | ₩14,229 | ₩13,668 | ₩14,029 | -1.41% | 4.3만 |
|---|
| 2026.02.18 | ₩14,102 | ₩14,255 | ₩14,015 | ₩14,255 | +1.09% | 950 |
|---|
| 2026.02.17 | ₩13,655 | ₩14,269 | ₩13,615 | ₩14,269 | +4.50% | 6.1만 |
|---|
| 2026.02.13 | ₩13,895 | ₩14,295 | ₩13,615 | ₩13,908 | +0.10% | 4.1만 |
|---|
| 2026.02.12 | ₩13,895 | ₩14,169 | ₩13,855 | ₩13,922 | +0.19% | 7만 |
|---|
| 2026.02.11 | ₩14,055 | ₩14,055 | ₩13,855 | ₩13,962 | -0.66% | 1.4천 |
|---|
| 2026.02.10 | ₩14,069 | ₩14,082 | ₩13,844 | ₩13,962 | -0.76% | 1.6천 |
|---|
| 2026.02.09 | ₩14,015 | ₩14,082 | ₩13,882 | ₩14,082 | +0.48% | 3.6천 |
|---|
| 2026.02.06 | ₩14,015 | ₩14,362 | ₩14,015 | ₩14,322 | +2.19% | 5.1천 |
|---|
| 2026.02.05 | ₩14,029 | ₩14,402 | ₩14,002 | ₩14,135 | +0.76% | 3.9천 |
|---|
| 2026.02.04 | ₩14,015 | ₩14,215 | ₩13,975 | ₩13,975 | -0.29% | 8.8만 |
|---|
| 2026.02.03 | ₩14,002 | ₩14,402 | ₩14,002 | ₩14,149 | +1.05% | 1.3천 |
|---|
| 2026.02.02 | ₩14,195 | ₩14,402 | ₩14,055 | ₩14,215 | +0.14% | 3.8만 |
|---|
| 2026.01.30 | ₩14,402 | ₩14,402 | ₩14,002 | ₩14,015 | -2.69% | 1.6만 |
|---|
| 2026.01.29 | ₩14,322 | ₩14,416 | ₩13,988 | ₩14,189 | -0.93% | 5.4천 |
|---|
| 2026.01.28 | ₩14,202 | ₩14,202 | ₩14,015 | ₩14,015 | -1.31% | 794 |
|---|
| 2026.01.27 | ₩14,309 | ₩14,309 | ₩13,988 | ₩14,055 | -1.77% | 2.8만 |
|---|
| 2026.01.26 | ₩14,282 | ₩14,322 | ₩14,002 | ₩14,029 | -1.78% | 3.6천 |
|---|
| 2026.01.23 | ₩14,069 | ₩14,322 | ₩13,988 | ₩14,015 | -0.38% | 8.9천 |
|---|
| 2026.01.22 | ₩14,189 | ₩14,189 | ₩14,042 | ₩14,082 | -0.75% | 7.2천 |
|---|
| 2026.01.21 | ₩14,055 | ₩14,322 | ₩14,042 | ₩14,175 | +0.85% | 3.4천 |
|---|
| 2026.01.20 | ₩14,062 | ₩14,322 | ₩14,062 | ₩14,175 | +0.81% | 1.6만 |
|---|
| 2026.01.16 | ₩14,062 | ₩14,140 | ₩13,975 | ₩14,095 | +0.24% | 4.8천 |
|---|
| 2026.01.15 | ₩13,988 | ₩14,135 | ₩13,975 | ₩14,135 | +1.05% | 3.7천 |
|---|
| 2026.01.14 | ₩14,055 | ₩14,149 | ₩13,975 | ₩13,975 | -0.57% | 4천 |
|---|
| 2026.01.13 | ₩13,942 | ₩14,135 | ₩13,842 | ₩13,962 | +0.15% | 5.4만 |
|---|
| 2026.01.12 | ₩14,231 | ₩14,255 | ₩13,828 | ₩13,828 | -2.83% | 3만 |
|---|
| 2026.01.09 | ₩14,282 | ₩14,295 | ₩14,082 | ₩14,175 | -0.75% | 8.4천 |
|---|
| 2026.01.08 | ₩14,135 | ₩14,349 | ₩14,069 | ₩14,282 | +1.04% | 3.1만 |
|---|
| 2026.01.07 | ₩14,155 | ₩14,336 | ₩14,015 | ₩14,149 | -0.05% | 1.6만 |
|---|
| 2026.01.06 | ₩14,322 | ₩14,349 | ₩13,882 | ₩13,882 | -3.08% | 6.6만 |
|---|
| 2026.01.05 | ₩13,788 | ₩14,896 | ₩13,735 | ₩14,135 | +2.52% | 1.6만 |
|---|
| 2026.01.02 | ₩13,908 | ₩15,470 | ₩13,908 | ₩14,175 | +1.92% | 3.5만 |
|---|
| 2025.12.31 | ₩13,882 | ₩14,015 | ₩13,828 | ₩14,015 | +0.96% | 1.5만 |
|---|
| 2025.12.30 | ₩13,775 | ₩13,908 | ₩13,735 | ₩13,868 | +0.68% | 3.1만 |
|---|
| 2025.12.29 | ₩13,855 | ₩13,908 | ₩13,775 | ₩13,775 | -0.58% | 3.9만 |
|---|
| 2025.12.26 | ₩13,855 | ₩13,882 | ₩13,855 | ₩13,855 | 0.00% | 4.2천 |
|---|
| 2025.12.24 | ₩13,828 | ₩13,882 | ₩13,828 | ₩13,882 | +0.39% | 3.1천 |
|---|
| 2025.12.23 | ₩13,895 | ₩13,908 | ₩13,722 | ₩13,815 | -0.58% | 6.6만 |
|---|
| 2025.12.22 | ₩13,922 | ₩14,175 | ₩13,908 | ₩13,935 | +0.09% | 7.7천 |
|---|
| 2025.12.19 | ₩14,109 | ₩14,202 | ₩13,948 | ₩13,975 | -0.95% | 1.1만 |
|---|
| 2025.12.18 | ₩13,819 | ₩14,216 | ₩13,810 | ₩14,095 | +2.00% | 1.1만 |
|---|
| 2025.12.17 | ₩14,015 | ₩14,255 | ₩13,782 | ₩13,908 | -0.76% | 4만 |
|---|
| 2025.12.16 | ₩14,295 | ₩14,295 | ₩13,842 | ₩14,182 | -0.79% | 4.2천 |
|---|
| 2025.12.15 | ₩14,015 | ₩14,319 | ₩14,015 | ₩14,175 | +1.14% | 1.1만 |
|---|
| 2025.12.12 | ₩14,142 | ₩14,282 | ₩14,015 | ₩14,142 | 0.00% | 1만 |
|---|
| 2025.12.11 | ₩14,042 | ₩14,229 | ₩14,015 | ₩14,169 | +0.90% | 4.9천 |
|---|
| 2025.12.10 | ₩14,015 | ₩14,282 | ₩13,815 | ₩14,115 | +0.71% | 5.1천 |
|---|
| 2025.12.09 | ₩14,169 | ₩14,242 | ₩14,015 | ₩14,115 | -0.38% | 5.9천 |
|---|
| 2025.12.08 | ₩14,169 | ₩14,322 | ₩14,015 | ₩14,149 | -0.14% | 3.7천 |
|---|
| 2025.12.05 | ₩14,029 | ₩14,202 | ₩14,015 | ₩14,015 | -0.10% | 3.8천 |
|---|
| 2025.12.04 | ₩14,029 | ₩14,336 | ₩14,029 | ₩14,029 | 0.00% | 3.1천 |
|---|
| 2025.12.03 | ₩14,029 | ₩14,293 | ₩14,015 | ₩14,015 | -0.10% | 8.2만 |
|---|
| 2025.12.02 | ₩14,029 | ₩14,482 | ₩14,029 | ₩14,029 | -0.00% | 5.2천 |
|---|
| 2025.12.01 | ₩14,522 | ₩14,522 | ₩14,015 | ₩14,456 | -0.46% | 2.9만 |
|---|
| 2025.11.28 | ₩14,275 | ₩14,349 | ₩14,149 | ₩14,349 | +0.51% | 6.1천 |
|---|
| 2025.11.26 | ₩14,349 | ₩14,349 | ₩14,202 | ₩14,206 | -0.99% | 1.6천 |
|---|
| 2025.11.25 | ₩14,315 | ₩14,349 | ₩14,229 | ₩14,275 | -0.28% | 1.8천 |
|---|
| 2025.11.24 | ₩13,975 | ₩14,416 | ₩13,975 | ₩14,229 | +1.81% | 7.9천 |
|---|
| 2025.11.21 | ₩14,482 | ₩14,482 | ₩14,316 | ₩14,482 | 0.00% | 1.5천 |
|---|
| 2025.11.20 | ₩14,282 | ₩14,469 | ₩14,269 | ₩14,469 | +1.31% | 3.5천 |
|---|
| 2025.11.19 | ₩14,343 | ₩14,416 | ₩14,229 | ₩14,306 | -0.26% | 4.3만 |
|---|
| 2025.11.18 | ₩14,282 | ₩14,469 | ₩14,243 | ₩14,271 | -0.08% | 2.3만 |
|---|
| 2025.11.17 | ₩14,442 | ₩14,442 | ₩14,282 | ₩14,322 | -0.83% | 22.2만 |
|---|
| 2025.11.14 | ₩14,277 | ₩14,456 | ₩14,277 | ₩14,416 | +0.97% | 3천 |
|---|
| 2025.11.13 | ₩14,482 | ₩14,482 | ₩14,402 | ₩14,416 | -0.46% | 29.7만 |
|---|
| 2025.11.12 | ₩14,522 | ₩14,549 | ₩14,109 | ₩14,482 | -0.28% | 5.2천 |
|---|
| 2025.11.11 | ₩14,548 | ₩14,616 | ₩14,456 | ₩14,469 | -0.54% | 3.1만 |
|---|
| 2025.11.10 | ₩14,482 | ₩14,549 | ₩14,398 | ₩14,398 | -0.58% | 1.6천 |
|---|
| 2025.11.07 | ₩14,616 | ₩14,616 | ₩14,242 | ₩14,362 | -1.73% | 3.3천 |
|---|
| 2025.11.06 | ₩14,186 | ₩14,616 | ₩14,186 | ₩14,482 | +2.09% | 1.1만 |
|---|
| 2025.11.05 | ₩14,416 | ₩14,549 | ₩14,416 | ₩14,442 | +0.19% | 14.2만 |
|---|
| 2025.11.04 | ₩14,416 | ₩14,536 | ₩14,336 | ₩14,456 | +0.28% | 9.8만 |
|---|
| 2025.11.03 | ₩14,482 | ₩14,536 | ₩14,282 | ₩14,416 | -0.46% | 6.8만 |
|---|
| 2025.10.31 | ₩14,447 | ₩14,549 | ₩14,429 | ₩14,549 | +0.70% | 5.6만 |
|---|
| 2025.10.30 | ₩14,549 | ₩14,549 | ₩14,389 | ₩14,416 | -0.92% | 7.7만 |
|---|
| 2025.10.29 | ₩14,486 | ₩14,549 | ₩14,429 | ₩14,496 | +0.07% | 7.8만 |
|---|
| 2025.10.28 | ₩14,349 | ₩14,549 | ₩14,349 | ₩14,549 | +1.40% | 1.9천 |
|---|
| 2025.10.27 | ₩14,473 | ₩14,549 | ₩14,376 | ₩14,429 | -0.30% | 3.4천 |
|---|
| 2025.10.24 | ₩14,549 | ₩14,549 | ₩14,429 | ₩14,469 | -0.55% | 9.6천 |
|---|
| 2025.10.23 | ₩14,436 | ₩14,616 | ₩14,376 | ₩14,456 | +0.14% | 4.4천 |
|---|
| 2025.10.22 | ₩14,549 | ₩14,616 | ₩14,522 | ₩14,522 | -0.18% | 27만 |
|---|
| 2025.10.21 | ₩14,549 | ₩14,549 | ₩14,523 | ₩14,549 | 0.00% | 17.9만 |
|---|
| 2025.10.20 | ₩14,549 | ₩14,602 | ₩14,496 | ₩14,549 | 0.00% | 2.9만 |
|---|
| 2025.10.17 | ₩14,549 | ₩14,616 | ₩14,482 | ₩14,549 | 0.00% | 53.2만 |
|---|
| 2025.10.16 | ₩14,322 | ₩14,643 | ₩14,316 | ₩14,549 | +1.58% | 72.1만 |
|---|
| 2025.10.15 | ₩14,309 | ₩14,336 | ₩14,255 | ₩14,329 | +0.14% | 7.5만 |
|---|
| 2025.10.14 | ₩14,336 | ₩14,336 | ₩14,229 | ₩14,289 | -0.33% | 8.4만 |
|---|
| 2025.10.13 | ₩14,149 | ₩14,336 | ₩14,149 | ₩14,336 | +1.32% | 15.4만 |
|---|
| 2025.10.10 | ₩14,149 | ₩14,336 | ₩14,149 | ₩14,189 | +0.28% | 3.3만 |
|---|
