시장 데이터를 불러오는 중
전체 종목
Rand Capital Corporation - Closed End Fund 과거 주가
Rand Capital Corporation - Closed End Fund · RAND · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rand Capital Corporation - Closed End Fund · RAND · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,427 | ₩13,427 | ₩13,427 | ₩13,427 | 0.00% | 0 |
| 2026.10.08 | ₩13,427 | ₩13,427 | ₩13,427 | ₩13,427 | 0.00% | 1.2천 |
| 2026.10.07 | ₩13,199 | ₩13,333 | ₩13,092 | ₩13,092 | -0.81% | 1.3천 |
| 2026.10.06 | ₩13,333 | ₩13,333 | ₩13,333 | ₩13,333 | 0.00% | 0 |
| 2026.10.05 | ₩13,333 | ₩13,333 | ₩13,333 | ₩13,333 | 0.00% | 700 |
| 2026.10.02 | ₩13,641 | ₩13,655 | ₩13,641 | ₩13,655 | +0.10% | 2천 |
| 2026.10.01 | ₩13,092 | ₩13,467 | ₩13,092 | ₩13,239 | +1.13% | 1천 |
| 2026.09.30 | ₩13,387 | ₩13,387 | ₩13,387 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,387 |
| 0.00% |
| 700 |
| 2026.09.29 | ₩13,400 | ₩13,400 | ₩13,105 | ₩13,105 | -2.20% | 800 |
|---|
| 2026.09.28 | ₩13,400 | ₩13,400 | ₩13,400 | ₩13,400 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩13,146 | ₩13,400 | ₩13,092 | ₩13,400 | +1.94% | 2천 |
|---|
| 2026.09.24 | ₩13,588 | ₩13,923 | ₩13,146 | ₩13,146 | -3.25% | 4.3천 |
|---|
| 2026.09.23 | ₩13,735 | ₩13,735 | ₩13,387 | ₩13,387 | -2.54% | 2.1천 |
|---|
| 2026.09.22 | ₩15,022 | ₩15,089 | ₩13,829 | ₩13,829 | -7.94% | 8.1천 |
|---|
| 2026.09.21 | ₩14,271 | ₩14,271 | ₩14,271 | ₩14,271 | 0.00% | 1.3천 |
|---|
| 2026.09.18 | ₩14,593 | ₩15,089 | ₩14,593 | ₩14,606 | +0.09% | 7.8천 |
|---|
| 2026.09.17 | ₩14,231 | ₩14,231 | ₩13,936 | ₩13,936 | -2.07% | 400 |
|---|
| 2026.09.16 | ₩13,990 | ₩14,405 | ₩13,990 | ₩14,405 | +2.97% | 600 |
|---|
| 2026.09.15 | ₩14,271 | ₩14,271 | ₩14,271 | ₩14,271 | 0.00% | 500 |
|---|
| 2026.09.14 | ₩14,137 | ₩14,137 | ₩14,137 | ₩14,137 | 0.00% | 800 |
|---|
| 2026.09.11 | ₩14,311 | ₩14,311 | ₩14,137 | ₩14,137 | -1.22% | 600 |
|---|
| 2026.09.10 | ₩14,499 | ₩14,874 | ₩14,405 | ₩14,593 | +0.65% | 4천 |
|---|
| 2026.09.09 | ₩13,990 | ₩14,941 | ₩13,936 | ₩14,941 | +6.80% | 4천 |
|---|
| 2026.09.08 | ₩14,459 | ₩14,459 | ₩13,950 | ₩13,950 | -3.52% | 1.9천 |
|---|
| 2026.09.04 | ₩13,789 | ₩13,789 | ₩13,789 | ₩13,789 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩14,070 | ₩14,070 | ₩13,789 | ₩13,789 | -2.00% | 900 |
|---|
| 2026.09.02 | ₩14,459 | ₩14,459 | ₩14,459 | ₩14,459 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩14,512 | ₩14,512 | ₩14,070 | ₩14,459 | -0.37% | 3.5천 |
|---|
| 2026.08.31 | ₩14,794 | ₩14,794 | ₩14,794 | ₩14,794 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩14,459 | ₩14,794 | ₩14,124 | ₩14,794 | +2.32% | 2.5천 |
|---|
| 2026.08.27 | ₩14,526 | ₩14,794 | ₩14,459 | ₩14,459 | -0.46% | 3.6천 |
|---|
| 2026.08.26 | ₩15,142 | ₩15,142 | ₩14,486 | ₩15,048 | -0.62% | 2.8만 |
|---|
| 2026.08.25 | ₩14,204 | ₩15,491 | ₩14,177 | ₩15,370 | +8.21% | 2.8만 |
|---|
| 2026.08.24 | ₩14,084 | ₩14,378 | ₩13,829 | ₩14,378 | +2.09% | 6.7천 |
|---|
| 2026.08.21 | ₩13,682 | ₩13,816 | ₩13,682 | ₩13,695 | +0.10% | 2.5천 |
|---|
| 2026.08.20 | ₩13,802 | ₩13,856 | ₩13,668 | ₩13,829 | +0.19% | 5.6천 |
|---|
| 2026.08.19 | ₩13,655 | ₩13,789 | ₩13,655 | ₩13,695 | +0.29% | 4.1천 |
|---|
| 2026.08.18 | ₩13,628 | ₩13,789 | ₩13,601 | ₩13,601 | -0.20% | 1.3천 |
|---|
| 2026.08.17 | ₩13,615 | ₩13,655 | ₩13,494 | ₩13,561 | -0.39% | 1.4천 |
|---|
| 2026.08.14 | ₩13,735 | ₩13,735 | ₩13,588 | ₩13,588 | -1.07% | 3.2천 |
|---|
| 2026.08.13 | ₩13,668 | ₩13,668 | ₩13,668 | ₩13,668 | 0.00% | 700 |
|---|
| 2026.08.12 | ₩13,601 | ₩13,802 | ₩13,400 | ₩13,481 | -0.89% | 4.5천 |
|---|
| 2026.08.11 | ₩13,708 | ₩13,708 | ₩13,615 | ₩13,615 | -0.68% | 1천 |
|---|
| 2026.08.10 | ₩13,682 | ₩13,682 | ₩13,467 | ₩13,494 | -1.37% | 1.4천 |
|---|
| 2026.08.07 | ₩13,735 | ₩13,789 | ₩13,735 | ₩13,789 | +0.39% | 800 |
|---|
| 2026.08.06 | ₩13,615 | ₩13,615 | ₩13,615 | ₩13,615 | 0.00% | 1.9천 |
|---|
| 2026.08.05 | ₩13,682 | ₩13,749 | ₩13,682 | ₩13,749 | +0.49% | 2.7천 |
|---|
| 2026.08.04 | ₩13,909 | ₩13,909 | ₩13,668 | ₩13,909 | 0.00% | 1천 |
|---|
| 2026.08.03 | ₩13,896 | ₩13,909 | ₩13,896 | ₩13,909 | +0.10% | 1.6천 |
|---|
| 2026.07.31 | ₩13,414 | ₩13,414 | ₩13,414 | ₩13,414 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩13,507 | ₩13,507 | ₩13,400 | ₩13,414 | -0.69% | 1.1만 |
|---|
| 2026.07.29 | ₩13,869 | ₩13,869 | ₩13,534 | ₩13,534 | -2.42% | 2.6천 |
|---|
| 2026.07.28 | ₩13,494 | ₩13,494 | ₩13,494 | ₩13,494 | 0.00% | 1.7천 |
|---|
| 2026.07.27 | ₩13,695 | ₩13,695 | ₩13,494 | ₩13,494 | -1.47% | 3.7천 |
|---|
| 2026.07.24 | ₩13,548 | ₩13,548 | ₩13,548 | ₩13,548 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩13,601 | ₩13,601 | ₩13,548 | ₩13,548 | -0.39% | 1.3천 |
|---|
| 2026.07.22 | ₩13,467 | ₩13,467 | ₩13,467 | ₩13,467 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩13,467 | ₩13,467 | ₩13,467 | ₩13,467 | 0.00% | 1.1천 |
|---|
| 2026.07.20 | ₩13,494 | ₩13,494 | ₩13,440 | ₩13,454 | -0.30% | 1.9천 |
|---|
| 2026.07.17 | ₩13,400 | ₩13,481 | ₩13,400 | ₩13,481 | +0.60% | 1.1천 |
|---|
| 2026.07.16 | ₩13,494 | ₩13,494 | ₩13,494 | ₩13,494 | 0.00% | 800 |
|---|
| 2026.07.15 | ₩13,467 | ₩13,668 | ₩13,467 | ₩13,668 | +1.49% | 2.3천 |
|---|
| 2026.07.14 | ₩13,534 | ₩13,534 | ₩13,400 | ₩13,400 | -0.99% | 1.9천 |
|---|
| 2026.07.13 | ₩13,601 | ₩13,601 | ₩13,601 | ₩13,601 | 0.00% | 1천 |
|---|
| 2026.07.10 | ₩13,668 | ₩13,668 | ₩13,668 | ₩13,668 | 0.00% | 1.7천 |
|---|
| 2026.07.09 | ₩13,802 | ₩13,802 | ₩13,802 | ₩13,802 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩13,802 | ₩13,802 | ₩13,802 | ₩13,802 | 0.00% | 1천 |
|---|
| 2026.07.07 | ₩13,722 | ₩13,722 | ₩13,414 | ₩13,414 | -2.25% | 3.6천 |
|---|
| 2026.07.06 | ₩13,668 | ₩13,668 | ₩13,668 | ₩13,668 | 0.00% | 1.2천 |
|---|
| 2026.07.02 | ₩13,829 | ₩13,829 | ₩13,829 | ₩13,829 | 0.00% | 1.3천 |
|---|
| 2026.07.01 | ₩13,668 | ₩13,668 | ₩13,668 | ₩13,668 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩13,668 | ₩13,668 | ₩13,668 | ₩13,668 | 0.00% | 700 |
|---|
| 2026.06.29 | ₩13,775 | ₩13,802 | ₩13,749 | ₩13,802 | +0.19% | 1.7천 |
|---|
| 2026.06.26 | ₩13,668 | ₩13,668 | ₩13,668 | ₩13,668 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩13,668 | ₩13,668 | ₩13,668 | ₩13,668 | 0.00% | 1.3천 |
|---|
| 2026.06.24 | ₩13,695 | ₩13,695 | ₩13,695 | ₩13,695 | 0.00% | 2.6천 |
|---|
| 2026.06.23 | ₩13,682 | ₩14,043 | ₩13,682 | ₩14,043 | +2.64% | 2.2천 |
|---|
| 2026.06.22 | ₩13,749 | ₩14,057 | ₩13,749 | ₩14,057 | +2.24% | 3.3천 |
|---|
| 2026.06.18 | ₩14,003 | ₩14,003 | ₩13,775 | ₩13,775 | -1.63% | 1.2천 |
|---|
| 2026.06.17 | ₩13,789 | ₩13,869 | ₩13,789 | ₩13,869 | +0.58% | 2.1천 |
|---|
| 2026.06.16 | ₩13,869 | ₩13,869 | ₩13,869 | ₩13,869 | 0.00% | 2.2천 |
|---|
| 2026.06.15 | ₩13,708 | ₩14,017 | ₩13,668 | ₩13,869 | +1.17% | 3천 |
|---|
| 2026.06.12 | ₩13,601 | ₩13,601 | ₩13,601 | ₩13,601 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩13,601 | ₩13,601 | ₩13,601 | ₩13,601 | 0.00% | 1.8천 |
|---|
| 2026.06.10 | ₩13,467 | ₩13,601 | ₩13,454 | ₩13,454 | -0.10% | 3.1천 |
|---|
| 2026.06.09 | ₩13,481 | ₩13,588 | ₩13,414 | ₩13,414 | -0.50% | 1.8천 |
|---|
| 2026.06.08 | ₩13,574 | ₩13,601 | ₩13,574 | ₩13,601 | +0.20% | 2.3천 |
|---|
| 2026.06.05 | ₩13,601 | ₩13,601 | ₩13,400 | ₩13,601 | 0.00% | 6.2천 |
|---|
| 2026.06.04 | ₩13,829 | ₩14,204 | ₩13,816 | ₩13,976 | +1.07% | 5.1천 |
|---|
| 2026.06.03 | ₩14,285 | ₩14,352 | ₩13,869 | ₩13,963 | -2.25% | 9.6천 |
|---|
| 2026.06.02 | ₩14,218 | ₩14,378 | ₩14,218 | ₩14,378 | +1.13% | 5.3천 |
|---|
| 2026.06.01 | ₩14,057 | ₩14,378 | ₩14,057 | ₩14,338 | +2.00% | 1.6천 |
|---|
| 2026.05.29 | ₩14,285 | ₩14,459 | ₩14,204 | ₩14,204 | -0.56% | 1.9천 |
|---|
| 2026.05.28 | ₩14,338 | ₩14,338 | ₩14,338 | ₩14,338 | 0.00% | 1.3천 |
|---|
| 2026.05.27 | ₩14,392 | ₩15,343 | ₩14,392 | ₩14,405 | +0.09% | 9.8천 |
|---|
| 2026.05.26 | ₩14,579 | ₩15,879 | ₩14,499 | ₩15,839 | +8.64% | 2.4만 |
|---|
| 2026.05.22 | ₩14,459 | ₩14,459 | ₩14,405 | ₩14,432 | -0.19% | 1.7천 |
|---|
| 2026.05.21 | ₩14,204 | ₩14,311 | ₩14,191 | ₩14,218 | +0.09% | 6.2천 |
|---|
| 2026.05.20 | ₩14,553 | ₩14,553 | ₩14,445 | ₩14,445 | -0.74% | 900 |
|---|
| 2026.05.19 | ₩14,593 | ₩14,593 | ₩14,472 | ₩14,472 | -0.83% | 800 |
|---|
| 2026.05.18 | ₩14,673 | ₩14,673 | ₩14,499 | ₩14,499 | -1.19% | 1천 |
|---|
| 2026.05.15 | ₩14,821 | ₩14,941 | ₩14,633 | ₩14,633 | -1.27% | 2천 |
|---|
| 2026.05.14 | ₩14,445 | ₩14,901 | ₩14,445 | ₩14,807 | +2.50% | 5.5천 |
|---|
| 2026.05.13 | ₩14,606 | ₩14,606 | ₩14,432 | ₩14,593 | -0.09% | 900 |
|---|
| 2026.05.12 | ₩14,606 | ₩14,700 | ₩14,606 | ₩14,700 | +0.64% | 1.5천 |
|---|
| 2026.05.11 | ₩14,445 | ₩14,740 | ₩14,445 | ₩14,740 | +2.04% | 2.1천 |
|---|
| 2026.05.08 | ₩14,727 | ₩14,727 | ₩14,673 | ₩14,673 | -0.36% | 1.5천 |
|---|
| 2026.05.07 | ₩14,727 | ₩14,981 | ₩14,378 | ₩14,378 | -2.37% | 3.5천 |
|---|
| 2026.05.06 | ₩14,472 | ₩14,861 | ₩14,298 | ₩14,727 | +1.76% | 3.3천 |
|---|
| 2026.05.05 | ₩14,539 | ₩14,539 | ₩14,472 | ₩14,472 | -0.46% | 800 |
|---|
| 2026.05.04 | ₩14,432 | ₩14,606 | ₩14,432 | ₩14,472 | +0.28% | 5.8천 |
|---|
| 2026.05.01 | ₩14,847 | ₩14,847 | ₩14,847 | ₩14,847 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩15,008 | ₩15,008 | ₩14,459 | ₩14,847 | -1.07% | 3.5천 |
|---|
| 2026.04.29 | ₩14,472 | ₩14,794 | ₩14,338 | ₩14,352 | -0.83% | 2.1천 |
|---|
| 2026.04.28 | ₩14,419 | ₩14,593 | ₩14,419 | ₩14,593 | +1.21% | 600 |
|---|
| 2026.04.27 | ₩14,995 | ₩14,995 | ₩14,459 | ₩14,459 | -3.57% | 1.5천 |
|---|
| 2026.04.24 | ₩14,740 | ₩14,740 | ₩14,593 | ₩14,593 | -1.00% | 1.1천 |
|---|
| 2026.04.23 | ₩14,727 | ₩14,821 | ₩14,727 | ₩14,821 | +0.64% | 900 |
|---|
| 2026.04.22 | ₩14,807 | ₩14,874 | ₩14,566 | ₩14,821 | +0.09% | 1.8천 |
|---|
| 2026.04.21 | ₩14,593 | ₩14,593 | ₩14,593 | ₩14,593 | 0.00% | 1.2천 |
|---|
| 2026.04.20 | ₩14,218 | ₩14,767 | ₩14,204 | ₩14,767 | +3.86% | 6.8천 |
|---|
| 2026.04.17 | ₩14,472 | ₩14,472 | ₩14,352 | ₩14,472 | 0.00% | 2.1천 |
|---|
| 2026.04.16 | ₩14,499 | ₩14,499 | ₩14,499 | ₩14,499 | 0.00% | 1.4천 |
|---|
| 2026.04.15 | ₩14,794 | ₩14,794 | ₩14,445 | ₩14,700 | -0.63% | 1.8천 |
|---|
| 2026.04.14 | ₩14,472 | ₩15,115 | ₩14,070 | ₩14,298 | -1.20% | 1.1만 |
|---|
| 2026.04.13 | ₩15,035 | ₩15,129 | ₩14,070 | ₩14,794 | -1.60% | 2.2천 |
|---|
| 2026.04.10 | ₩14,780 | ₩14,995 | ₩14,780 | ₩14,995 | +1.45% | 3.8천 |
|---|
| 2026.04.09 | ₩15,008 | ₩15,115 | ₩15,008 | ₩15,102 | +0.63% | 1.5천 |
|---|
| 2026.04.08 | ₩15,142 | ₩15,263 | ₩15,142 | ₩15,263 | +0.80% | 1.7천 |
|---|
| 2026.04.07 | ₩15,008 | ₩15,182 | ₩14,754 | ₩15,182 | +1.16% | 9.5천 |
|---|
| 2026.04.06 | ₩15,062 | ₩15,370 | ₩15,062 | ₩15,370 | +2.05% | 1.2천 |
|---|
| 2026.04.02 | ₩15,718 | ₩15,718 | ₩15,718 | ₩15,718 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩15,678 | ₩15,718 | ₩15,437 | ₩15,718 | +0.26% | 1.2천 |
|---|
| 2026.03.31 | ₩15,986 | ₩15,986 | ₩15,718 | ₩15,745 | -1.51% | 2.3천 |
|---|
| 2026.03.30 | ₩15,410 | ₩15,410 | ₩15,410 | ₩15,410 | 0.00% | 700 |
|---|
| 2026.03.27 | ₩15,424 | ₩16,067 | ₩15,424 | ₩16,067 | +4.17% | 4.8천 |
|---|
| 2026.03.26 | ₩16,000 | ₩16,000 | ₩15,397 | ₩15,424 | -3.60% | 2천 |
|---|
| 2026.03.25 | ₩15,665 | ₩16,067 | ₩15,665 | ₩16,013 | +2.22% | 2.5천 |
|---|
| 2026.03.24 | ₩15,732 | ₩16,067 | ₩15,062 | ₩15,866 | +0.85% | 2.7천 |
|---|
| 2026.03.23 | ₩15,343 | ₩15,410 | ₩15,062 | ₩15,410 | +0.44% | 3천 |
|---|
| 2026.03.20 | ₩14,405 | ₩15,598 | ₩14,405 | ₩15,598 | +8.28% | 4천 |
|---|
| 2026.03.19 | ₩14,673 | ₩15,062 | ₩14,070 | ₩15,048 | +2.56% | 1.7만 |
|---|
| 2026.03.18 | ₩14,955 | ₩15,062 | ₩14,084 | ₩14,445 | -3.41% | 1.9천 |
|---|
| 2026.03.17 | ₩15,544 | ₩15,946 | ₩14,512 | ₩14,512 | -6.64% | 1.1만 |
|---|
| 2026.03.16 | ₩15,678 | ₩15,919 | ₩15,464 | ₩15,504 | -1.11% | 3.2천 |
|---|
| 2026.03.13 | ₩15,303 | ₩16,067 | ₩15,156 | ₩15,223 | -0.53% | 3.1천 |
|---|
| 2026.03.12 | ₩16,080 | ₩16,442 | ₩14,955 | ₩15,102 | -6.08% | 6.5천 |
|---|
| 2026.03.11 | ₩16,080 | ₩16,415 | ₩16,080 | ₩16,080 | 0.00% | 3.2천 |
|---|
| 2026.03.10 | ₩16,442 | ₩16,442 | ₩16,214 | ₩16,429 | -0.08% | 7.5천 |
|---|
| 2026.03.09 | ₩16,067 | ₩16,415 | ₩16,027 | ₩16,281 | +1.33% | 6.7천 |
|---|
| 2026.03.06 | ₩16,080 | ₩16,080 | ₩15,410 | ₩15,745 | -2.08% | 6.5천 |
|---|
| 2026.03.05 | ₩15,450 | ₩16,201 | ₩15,450 | ₩16,201 | +4.86% | 3천 |
|---|
| 2026.03.04 | ₩15,732 | ₩16,053 | ₩15,156 | ₩15,517 | -1.36% | 7.2천 |
|---|
| 2026.03.03 | ₩15,075 | ₩16,013 | ₩15,075 | ₩15,705 | +4.18% | 3.9천 |
|---|
| 2026.03.02 | ₩15,759 | ₩16,013 | ₩15,102 | ₩16,013 | +1.62% | 1.1만 |
|---|
| 2026.02.27 | ₩15,745 | ₩15,745 | ₩15,263 | ₩15,678 | -0.43% | 8.1천 |
|---|
| 2026.02.26 | ₩15,410 | ₩15,410 | ₩15,048 | ₩15,048 | -2.35% | 1.8천 |
|---|
| 2026.02.25 | ₩15,035 | ₩15,343 | ₩14,941 | ₩14,941 | -0.62% | 2.2천 |
|---|
| 2026.02.24 | ₩14,713 | ₩15,343 | ₩14,713 | ₩15,343 | +4.28% | 1.6천 |
|---|
| 2026.02.23 | ₩14,486 | ₩15,048 | ₩14,419 | ₩15,008 | +3.61% | 7.9천 |
|---|
| 2026.02.20 | ₩14,740 | ₩14,901 | ₩14,620 | ₩14,740 | 0.00% | 7.2천 |
|---|
| 2026.02.19 | ₩14,593 | ₩14,593 | ₩14,593 | ₩14,593 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩14,727 | ₩14,740 | ₩14,419 | ₩14,593 | -0.91% | 3.7천 |
|---|
| 2026.02.17 | ₩14,767 | ₩14,767 | ₩14,633 | ₩14,633 | -0.91% | 1.9천 |
|---|
| 2026.02.13 | ₩14,432 | ₩14,821 | ₩14,432 | ₩14,821 | +2.69% | 500 |
|---|
| 2026.02.12 | ₩14,633 | ₩14,914 | ₩14,620 | ₩14,727 | +0.64% | 3천 |
|---|
| 2026.02.11 | ₩14,941 | ₩14,941 | ₩14,459 | ₩14,794 | -0.99% | 2천 |
|---|
| 2026.02.10 | ₩14,043 | ₩14,553 | ₩14,043 | ₩14,553 | +3.63% | 1.7천 |
|---|
| 2026.02.09 | ₩14,740 | ₩14,740 | ₩14,673 | ₩14,673 | -0.45% | 1.2천 |
|---|
| 2026.02.06 | ₩14,003 | ₩14,579 | ₩13,802 | ₩14,579 | +4.11% | 7.5천 |
|---|
| 2026.02.05 | ₩14,553 | ₩14,579 | ₩13,467 | ₩13,802 | -5.16% | 1.8만 |
|---|
| 2026.02.04 | ₩14,445 | ₩14,633 | ₩14,177 | ₩14,177 | -1.86% | 3.9천 |
|---|
| 2026.02.03 | ₩14,419 | ₩14,874 | ₩14,298 | ₩14,298 | -0.84% | 8천 |
|---|
| 2026.02.02 | ₩15,276 | ₩15,276 | ₩14,740 | ₩14,995 | -1.84% | 4.9천 |
|---|
| 2026.01.30 | ₩15,022 | ₩15,089 | ₩14,740 | ₩15,062 | +0.27% | 4천 |
|---|
| 2026.01.29 | ₩15,022 | ₩15,263 | ₩15,022 | ₩15,263 | +1.61% | 1.3천 |
|---|
| 2026.01.28 | ₩15,075 | ₩15,075 | ₩15,075 | ₩15,075 | 0.00% | 2천 |
|---|
| 2026.01.27 | ₩15,236 | ₩15,330 | ₩15,048 | ₩15,048 | -1.23% | 1.7천 |
|---|
| 2026.01.26 | ₩14,941 | ₩15,343 | ₩14,740 | ₩15,169 | +1.52% | 3.2천 |
|---|
| 2026.01.23 | ₩15,303 | ₩15,370 | ₩15,008 | ₩15,008 | -1.93% | 2.5천 |
|---|
| 2026.01.22 | ₩15,182 | ₩15,383 | ₩15,048 | ₩15,370 | +1.24% | 4.7천 |
|---|
| 2026.01.21 | ₩15,236 | ₩15,383 | ₩15,236 | ₩15,290 | +0.35% | 3.2천 |
|---|
| 2026.01.20 | ₩15,598 | ₩15,732 | ₩15,048 | ₩15,182 | -2.66% | 9.2천 |
|---|
| 2026.01.16 | ₩16,281 | ₩16,335 | ₩15,651 | ₩16,013 | -1.65% | 1.3만 |
|---|
| 2026.01.15 | ₩16,013 | ₩16,750 | ₩15,625 | ₩15,625 | -2.43% | 9.4천 |
|---|
| 2026.01.14 | ₩15,705 | ₩16,027 | ₩15,705 | ₩16,027 | +2.05% | 2.8천 |
|---|
| 2026.01.13 | ₩15,919 | ₩15,919 | ₩15,625 | ₩15,799 | -0.76% | 2.7천 |
|---|
| 2026.01.12 | ₩16,080 | ₩16,080 | ₩15,410 | ₩15,410 | -4.17% | 7.6천 |
|---|
| 2026.01.09 | ₩15,383 | ₩15,799 | ₩15,343 | ₩15,343 | -0.26% | 1.3만 |
|---|
| 2026.01.08 | ₩15,477 | ₩15,705 | ₩15,357 | ₩15,571 | +0.61% | 3천 |
|---|
| 2026.01.07 | ₩15,919 | ₩15,919 | ₩15,008 | ₩15,477 | -2.78% | 5.3천 |
|---|
| 2026.01.06 | ₩14,968 | ₩15,437 | ₩14,968 | ₩15,022 | +0.36% | 9.7천 |
|---|
| 2026.01.05 | ₩15,544 | ₩16,053 | ₩14,941 | ₩15,062 | -3.10% | 6.5천 |
|---|
| 2026.01.02 | ₩15,209 | ₩16,000 | ₩15,209 | ₩15,544 | +2.20% | 3.7천 |
|---|
| 2025.12.31 | ₩15,692 | ₩16,013 | ₩15,223 | ₩15,223 | -2.99% | 1.1만 |
|---|
| 2025.12.30 | ₩15,464 | ₩15,879 | ₩15,035 | ₩15,678 | +1.39% | 1만 |
|---|
| 2025.12.29 | ₩15,035 | ₩16,027 | ₩15,035 | ₩15,477 | +2.94% | 1.2만 |
|---|
| 2025.12.26 | ₩15,209 | ₩15,209 | ₩14,177 | ₩14,955 | -1.67% | 2.7만 |
|---|
| 2025.12.24 | ₩14,204 | ₩16,080 | ₩14,204 | ₩15,209 | +7.08% | 1.8만 |
|---|
| 2025.12.23 | ₩16,603 | ₩16,911 | ₩14,151 | ₩14,204 | -14.45% | 3.5만 |
|---|
| 2025.12.22 | ₩18,050 | ₩18,291 | ₩15,772 | ₩16,080 | -10.91% | 2.5만 |
|---|
| 2025.12.19 | ₩19,430 | ₩20,221 | ₩18,090 | ₩18,090 | -6.90% | 1.6만 |
|---|
| 2025.12.18 | ₩19,939 | ₩20,543 | ₩19,712 | ₩20,543 | +3.02% | 3.7천 |
|---|
| 2025.12.17 | ₩21,641 | ₩21,641 | ₩20,020 | ₩20,020 | -7.49% | 1.1만 |
|---|
| 2025.12.16 | ₩21,266 | ₩22,620 | ₩21,253 | ₩21,856 | +2.77% | 7.5천 |
|---|
| 2025.12.15 | ₩21,775 | ₩23,437 | ₩21,762 | ₩22,780 | +4.62% | 5.1만 |
|---|
| 2025.12.12 | ₩21,146 | ₩21,440 | ₩20,971 | ₩21,387 | +1.14% | 6.9천 |
|---|
| 2025.12.11 | ₩21,159 | ₩21,440 | ₩21,012 | ₩21,373 | +1.01% | 8.9천 |
|---|
| 2025.12.10 | ₩20,489 | ₩21,226 | ₩20,208 | ₩21,132 | +3.14% | 1.6만 |
|---|
| 2025.12.09 | ₩19,913 | ₩20,744 | ₩19,913 | ₩20,650 | +3.70% | 7.4천 |
|---|
| 2025.12.08 | ₩19,993 | ₩20,449 | ₩19,832 | ₩20,127 | +0.67% | 3.1천 |
|---|
| 2025.12.05 | ₩20,221 | ₩20,650 | ₩19,779 | ₩20,234 | +0.07% | 8.7천 |
|---|
| 2025.12.04 | ₩19,296 | ₩20,757 | ₩19,283 | ₩20,610 | +6.81% | 1만 |
|---|
| 2025.12.03 | ₩18,693 | ₩19,095 | ₩18,693 | ₩19,028 | +1.79% | 2.8천 |
|---|
| 2025.12.02 | ₩19,055 | ₩19,068 | ₩18,774 | ₩18,800 | -1.34% | 2.4천 |
|---|
| 2025.12.01 | ₩18,559 | ₩18,680 | ₩18,264 | ₩18,653 | +0.51% | 6.5천 |
|---|
| 2025.11.28 | ₩18,559 | ₩18,559 | ₩18,090 | ₩18,090 | -2.53% | 600 |
|---|
| 2025.11.26 | ₩18,626 | ₩18,760 | ₩17,755 | ₩18,573 | -0.29% | 2.4천 |
|---|
| 2025.11.25 | ₩18,425 | ₩18,747 | ₩18,224 | ₩18,264 | -0.87% | 1.6천 |
|---|
| 2025.11.24 | ₩18,278 | ₩18,452 | ₩18,090 | ₩18,090 | -1.03% | 1.7천 |
|---|
| 2025.11.21 | ₩18,358 | ₩18,720 | ₩18,358 | ₩18,358 | 0.00% | 6.5천 |
|---|
| 2025.11.20 | ₩18,532 | ₩18,586 | ₩18,532 | ₩18,586 | +0.29% | 1.7천 |
|---|
| 2025.11.19 | ₩18,814 | ₩18,814 | ₩18,599 | ₩18,599 | -1.14% | 1.1천 |
|---|
| 2025.11.18 | ₩18,666 | ₩18,760 | ₩18,559 | ₩18,747 | +0.43% | 1.7천 |
|---|
| 2025.11.17 | ₩18,747 | ₩18,760 | ₩18,439 | ₩18,559 | -1.00% | 2.4천 |
|---|
| 2025.11.14 | ₩18,760 | ₩18,760 | ₩18,599 | ₩18,626 | -0.71% | 1.9천 |
|---|
| 2025.11.13 | ₩18,733 | ₩18,733 | ₩18,586 | ₩18,586 | -0.79% | 1.6천 |
|---|
| 2025.11.12 | ₩18,586 | ₩18,760 | ₩18,479 | ₩18,479 | -0.58% | 1.3천 |
|---|
| 2025.11.11 | ₩18,760 | ₩18,760 | ₩18,599 | ₩18,599 | -0.86% | 1.7천 |
|---|
| 2025.11.10 | ₩18,760 | ₩18,760 | ₩18,425 | ₩18,425 | -1.79% | 4.3천 |
|---|
| 2025.11.07 | ₩17,956 | ₩18,760 | ₩17,956 | ₩18,760 | +4.48% | 1.4천 |
|---|
| 2025.11.06 | ₩18,157 | ₩18,666 | ₩18,157 | ₩18,666 | +2.80% | 2.9천 |
|---|
| 2025.11.05 | ₩18,519 | ₩18,559 | ₩18,291 | ₩18,305 | -1.16% | 3.7천 |
|---|
| 2025.11.04 | ₩18,238 | ₩18,506 | ₩18,238 | ₩18,506 | +1.47% | 2.7천 |
|---|
| 2025.11.03 | ₩18,224 | ₩18,345 | ₩18,224 | ₩18,238 | +0.07% | 2천 |
|---|
| 2025.10.31 | ₩18,425 | ₩18,640 | ₩18,358 | ₩18,372 | -0.29% | 4.6천 |
|---|
| 2025.10.30 | ₩18,425 | ₩18,747 | ₩18,157 | ₩18,747 | +1.75% | 2.5천 |
|---|
| 2025.10.29 | ₩18,358 | ₩18,707 | ₩18,358 | ₩18,707 | +1.90% | 3.1천 |
|---|
| 2025.10.28 | ₩18,251 | ₩18,760 | ₩18,251 | ₩18,559 | +1.69% | 2.2천 |
|---|
| 2025.10.27 | ₩18,439 | ₩18,439 | ₩18,090 | ₩18,251 | -1.02% | 7천 |
|---|
| 2025.10.24 | ₩18,760 | ₩18,760 | ₩18,090 | ₩18,090 | -3.57% | 9.1천 |
|---|
| 2025.10.23 | ₩18,130 | ₩18,439 | ₩18,130 | ₩18,439 | +1.70% | 2.2천 |
|---|
| 2025.10.22 | ₩18,171 | ₩18,492 | ₩18,171 | ₩18,492 | +1.77% | 2.1천 |
|---|
| 2025.10.21 | ₩18,760 | ₩18,961 | ₩18,291 | ₩18,626 | -0.71% | 1.4천 |
|---|
| 2025.10.20 | ₩18,157 | ₩19,417 | ₩18,157 | ₩19,403 | +6.86% | 2.3천 |
|---|
| 2025.10.17 | ₩18,358 | ₩18,626 | ₩18,197 | ₩18,197 | -0.88% | 2천 |
|---|
| 2025.10.16 | ₩18,238 | ₩18,707 | ₩18,238 | ₩18,707 | +2.57% | 3.9천 |
|---|
| 2025.10.15 | ₩18,881 | ₩18,881 | ₩18,881 | ₩18,881 | 0.00% | 700 |
|---|
| 2025.10.14 | ₩19,403 | ₩19,403 | ₩18,666 | ₩19,068 | -1.73% | 1.4천 |
|---|
| 2025.10.13 | ₩18,800 | ₩19,417 | ₩18,559 | ₩19,055 | +1.35% | 6천 |
|---|
| 2025.10.10 | ₩19,310 | ₩19,310 | ₩18,760 | ₩19,095 | -1.11% | 6.9천 |
|---|