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 | ₩13,413 | ₩13,413 | ₩13,413 | ₩13,413 | 0.00% | 0 |
| 2026.10.08 | ₩13,413 | ₩13,413 | ₩13,413 | ₩13,413 | 0.00% | 1.2천 |
| 2026.10.07 | ₩13,186 | ₩13,319 | ₩13,079 | ₩13,079 | -0.81% | 1.3천 |
| 2026.10.06 | ₩13,319 | ₩13,319 | ₩13,319 | ₩13,319 | 0.00% | 0 |
| 2026.10.05 | ₩13,319 | ₩13,319 | ₩13,319 | ₩13,319 | 0.00% | 700 |
| 2026.10.02 | ₩13,627 | ₩13,641 | ₩13,627 | ₩13,641 | +0.10% | 2천 |
| 2026.10.01 | ₩13,079 | ₩13,453 | ₩13,079 | ₩13,226 | +1.13% | 1천 |
| 2026.09.30 | ₩13,373 | ₩13,373 | ₩13,373 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,373 |
| 0.00% |
| 700 |
| 2026.09.29 | ₩13,386 | ₩13,386 | ₩13,092 | ₩13,092 | -2.20% | 800 |
|---|
| 2026.09.28 | ₩13,386 | ₩13,386 | ₩13,386 | ₩13,386 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩13,132 | ₩13,386 | ₩13,079 | ₩13,386 | +1.94% | 2천 |
|---|
| 2026.09.24 | ₩13,574 | ₩13,908 | ₩13,132 | ₩13,132 | -3.25% | 4.3천 |
|---|
| 2026.09.23 | ₩13,721 | ₩13,721 | ₩13,373 | ₩13,373 | -2.54% | 2.1천 |
|---|
| 2026.09.22 | ₩15,006 | ₩15,073 | ₩13,815 | ₩13,815 | -7.94% | 8.1천 |
|---|
| 2026.09.21 | ₩14,257 | ₩14,257 | ₩14,257 | ₩14,257 | 0.00% | 1.3천 |
|---|
| 2026.09.18 | ₩14,578 | ₩15,073 | ₩14,578 | ₩14,591 | +0.09% | 7.8천 |
|---|
| 2026.09.17 | ₩14,216 | ₩14,216 | ₩13,922 | ₩13,922 | -2.07% | 400 |
|---|
| 2026.09.16 | ₩13,975 | ₩14,390 | ₩13,975 | ₩14,390 | +2.97% | 600 |
|---|
| 2026.09.15 | ₩14,257 | ₩14,257 | ₩14,257 | ₩14,257 | 0.00% | 500 |
|---|
| 2026.09.14 | ₩14,123 | ₩14,123 | ₩14,123 | ₩14,123 | 0.00% | 800 |
|---|
| 2026.09.11 | ₩14,297 | ₩14,297 | ₩14,123 | ₩14,123 | -1.22% | 600 |
|---|
| 2026.09.10 | ₩14,484 | ₩14,859 | ₩14,390 | ₩14,578 | +0.65% | 4천 |
|---|
| 2026.09.09 | ₩13,975 | ₩14,926 | ₩13,922 | ₩14,926 | +6.80% | 4천 |
|---|
| 2026.09.08 | ₩14,444 | ₩14,444 | ₩13,935 | ₩13,935 | -3.52% | 1.9천 |
|---|
| 2026.09.04 | ₩13,775 | ₩13,775 | ₩13,775 | ₩13,775 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩14,056 | ₩14,056 | ₩13,775 | ₩13,775 | -2.00% | 900 |
|---|
| 2026.09.02 | ₩14,444 | ₩14,444 | ₩14,444 | ₩14,444 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩14,497 | ₩14,497 | ₩14,056 | ₩14,444 | -0.37% | 3.5천 |
|---|
| 2026.08.31 | ₩14,779 | ₩14,779 | ₩14,779 | ₩14,779 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩14,444 | ₩14,779 | ₩14,109 | ₩14,779 | +2.32% | 2.5천 |
|---|
| 2026.08.27 | ₩14,511 | ₩14,779 | ₩14,444 | ₩14,444 | -0.46% | 3.6천 |
|---|
| 2026.08.26 | ₩15,127 | ₩15,127 | ₩14,471 | ₩15,033 | -0.62% | 2.8만 |
|---|
| 2026.08.25 | ₩14,190 | ₩15,475 | ₩14,163 | ₩15,354 | +8.21% | 2.8만 |
|---|
| 2026.08.24 | ₩14,069 | ₩14,364 | ₩13,815 | ₩14,364 | +2.09% | 6.7천 |
|---|
| 2026.08.21 | ₩13,668 | ₩13,801 | ₩13,668 | ₩13,681 | +0.10% | 2.5천 |
|---|
| 2026.08.20 | ₩13,788 | ₩13,842 | ₩13,654 | ₩13,815 | +0.19% | 5.6천 |
|---|
| 2026.08.19 | ₩13,641 | ₩13,775 | ₩13,641 | ₩13,681 | +0.29% | 4.1천 |
|---|
| 2026.08.18 | ₩13,614 | ₩13,775 | ₩13,587 | ₩13,587 | -0.20% | 1.3천 |
|---|
| 2026.08.17 | ₩13,601 | ₩13,641 | ₩13,480 | ₩13,547 | -0.39% | 1.4천 |
|---|
| 2026.08.14 | ₩13,721 | ₩13,721 | ₩13,574 | ₩13,574 | -1.07% | 3.2천 |
|---|
| 2026.08.13 | ₩13,654 | ₩13,654 | ₩13,654 | ₩13,654 | 0.00% | 700 |
|---|
| 2026.08.12 | ₩13,587 | ₩13,788 | ₩13,386 | ₩13,467 | -0.89% | 4.5천 |
|---|
| 2026.08.11 | ₩13,694 | ₩13,694 | ₩13,601 | ₩13,601 | -0.68% | 1천 |
|---|
| 2026.08.10 | ₩13,668 | ₩13,668 | ₩13,453 | ₩13,480 | -1.37% | 1.4천 |
|---|
| 2026.08.07 | ₩13,721 | ₩13,775 | ₩13,721 | ₩13,775 | +0.39% | 800 |
|---|
| 2026.08.06 | ₩13,601 | ₩13,601 | ₩13,601 | ₩13,601 | 0.00% | 1.9천 |
|---|
| 2026.08.05 | ₩13,668 | ₩13,734 | ₩13,668 | ₩13,734 | +0.49% | 2.7천 |
|---|
| 2026.08.04 | ₩13,895 | ₩13,895 | ₩13,654 | ₩13,895 | 0.00% | 1천 |
|---|
| 2026.08.03 | ₩13,882 | ₩13,895 | ₩13,882 | ₩13,895 | +0.10% | 1.6천 |
|---|
| 2026.07.31 | ₩13,400 | ₩13,400 | ₩13,400 | ₩13,400 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩13,493 | ₩13,493 | ₩13,386 | ₩13,400 | -0.69% | 1.1만 |
|---|
| 2026.07.29 | ₩13,855 | ₩13,855 | ₩13,520 | ₩13,520 | -2.42% | 2.6천 |
|---|
| 2026.07.28 | ₩13,480 | ₩13,480 | ₩13,480 | ₩13,480 | 0.00% | 1.7천 |
|---|
| 2026.07.27 | ₩13,681 | ₩13,681 | ₩13,480 | ₩13,480 | -1.47% | 3.7천 |
|---|
| 2026.07.24 | ₩13,534 | ₩13,534 | ₩13,534 | ₩13,534 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩13,587 | ₩13,587 | ₩13,534 | ₩13,534 | -0.39% | 1.3천 |
|---|
| 2026.07.22 | ₩13,453 | ₩13,453 | ₩13,453 | ₩13,453 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩13,453 | ₩13,453 | ₩13,453 | ₩13,453 | 0.00% | 1.1천 |
|---|
| 2026.07.20 | ₩13,480 | ₩13,480 | ₩13,427 | ₩13,440 | -0.30% | 1.9천 |
|---|
| 2026.07.17 | ₩13,386 | ₩13,467 | ₩13,386 | ₩13,467 | +0.60% | 1.1천 |
|---|
| 2026.07.16 | ₩13,480 | ₩13,480 | ₩13,480 | ₩13,480 | 0.00% | 800 |
|---|
| 2026.07.15 | ₩13,453 | ₩13,654 | ₩13,453 | ₩13,654 | +1.49% | 2.3천 |
|---|
| 2026.07.14 | ₩13,520 | ₩13,520 | ₩13,386 | ₩13,386 | -0.99% | 1.9천 |
|---|
| 2026.07.13 | ₩13,587 | ₩13,587 | ₩13,587 | ₩13,587 | 0.00% | 1천 |
|---|
| 2026.07.10 | ₩13,654 | ₩13,654 | ₩13,654 | ₩13,654 | 0.00% | 1.7천 |
|---|
| 2026.07.09 | ₩13,788 | ₩13,788 | ₩13,788 | ₩13,788 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩13,788 | ₩13,788 | ₩13,788 | ₩13,788 | 0.00% | 1천 |
|---|
| 2026.07.07 | ₩13,708 | ₩13,708 | ₩13,400 | ₩13,400 | -2.25% | 3.6천 |
|---|
| 2026.07.06 | ₩13,654 | ₩13,654 | ₩13,654 | ₩13,654 | 0.00% | 1.2천 |
|---|
| 2026.07.02 | ₩13,815 | ₩13,815 | ₩13,815 | ₩13,815 | 0.00% | 1.3천 |
|---|
| 2026.07.01 | ₩13,654 | ₩13,654 | ₩13,654 | ₩13,654 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩13,654 | ₩13,654 | ₩13,654 | ₩13,654 | 0.00% | 700 |
|---|
| 2026.06.29 | ₩13,761 | ₩13,788 | ₩13,734 | ₩13,788 | +0.19% | 1.7천 |
|---|
| 2026.06.26 | ₩13,654 | ₩13,654 | ₩13,654 | ₩13,654 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩13,654 | ₩13,654 | ₩13,654 | ₩13,654 | 0.00% | 1.3천 |
|---|
| 2026.06.24 | ₩13,681 | ₩13,681 | ₩13,681 | ₩13,681 | 0.00% | 2.6천 |
|---|
| 2026.06.23 | ₩13,668 | ₩14,029 | ₩13,668 | ₩14,029 | +2.64% | 2.2천 |
|---|
| 2026.06.22 | ₩13,734 | ₩14,042 | ₩13,734 | ₩14,042 | +2.24% | 3.3천 |
|---|
| 2026.06.18 | ₩13,989 | ₩13,989 | ₩13,761 | ₩13,761 | -1.63% | 1.2천 |
|---|
| 2026.06.17 | ₩13,775 | ₩13,855 | ₩13,775 | ₩13,855 | +0.58% | 2.1천 |
|---|
| 2026.06.16 | ₩13,855 | ₩13,855 | ₩13,855 | ₩13,855 | 0.00% | 2.2천 |
|---|
| 2026.06.15 | ₩13,694 | ₩14,002 | ₩13,654 | ₩13,855 | +1.17% | 3천 |
|---|
| 2026.06.12 | ₩13,587 | ₩13,587 | ₩13,587 | ₩13,587 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩13,587 | ₩13,587 | ₩13,587 | ₩13,587 | 0.00% | 1.8천 |
|---|
| 2026.06.10 | ₩13,453 | ₩13,587 | ₩13,440 | ₩13,440 | -0.10% | 3.1천 |
|---|
| 2026.06.09 | ₩13,467 | ₩13,574 | ₩13,400 | ₩13,400 | -0.50% | 1.8천 |
|---|
| 2026.06.08 | ₩13,560 | ₩13,587 | ₩13,560 | ₩13,587 | +0.20% | 2.3천 |
|---|
| 2026.06.05 | ₩13,587 | ₩13,587 | ₩13,386 | ₩13,587 | 0.00% | 6.2천 |
|---|
| 2026.06.04 | ₩13,815 | ₩14,190 | ₩13,801 | ₩13,962 | +1.07% | 5.1천 |
|---|
| 2026.06.03 | ₩14,270 | ₩14,337 | ₩13,855 | ₩13,949 | -2.25% | 9.6천 |
|---|
| 2026.06.02 | ₩14,203 | ₩14,364 | ₩14,203 | ₩14,364 | +1.13% | 5.3천 |
|---|
| 2026.06.01 | ₩14,042 | ₩14,364 | ₩14,042 | ₩14,323 | +2.00% | 1.6천 |
|---|
| 2026.05.29 | ₩14,270 | ₩14,444 | ₩14,190 | ₩14,190 | -0.56% | 1.9천 |
|---|
| 2026.05.28 | ₩14,323 | ₩14,323 | ₩14,323 | ₩14,323 | 0.00% | 1.3천 |
|---|
| 2026.05.27 | ₩14,377 | ₩15,327 | ₩14,377 | ₩14,390 | +0.09% | 9.8천 |
|---|
| 2026.05.26 | ₩14,564 | ₩15,863 | ₩14,484 | ₩15,823 | +8.64% | 2.4만 |
|---|
| 2026.05.22 | ₩14,444 | ₩14,444 | ₩14,390 | ₩14,417 | -0.19% | 1.7천 |
|---|
| 2026.05.21 | ₩14,190 | ₩14,297 | ₩14,176 | ₩14,203 | +0.09% | 6.2천 |
|---|
| 2026.05.20 | ₩14,538 | ₩14,538 | ₩14,431 | ₩14,431 | -0.74% | 900 |
|---|
| 2026.05.19 | ₩14,578 | ₩14,578 | ₩14,457 | ₩14,457 | -0.83% | 800 |
|---|
| 2026.05.18 | ₩14,658 | ₩14,658 | ₩14,484 | ₩14,484 | -1.19% | 1천 |
|---|
| 2026.05.15 | ₩14,805 | ₩14,926 | ₩14,618 | ₩14,618 | -1.27% | 2천 |
|---|
| 2026.05.14 | ₩14,431 | ₩14,886 | ₩14,431 | ₩14,792 | +2.50% | 5.5천 |
|---|
| 2026.05.13 | ₩14,591 | ₩14,591 | ₩14,417 | ₩14,578 | -0.09% | 900 |
|---|
| 2026.05.12 | ₩14,591 | ₩14,685 | ₩14,591 | ₩14,685 | +0.64% | 1.5천 |
|---|
| 2026.05.11 | ₩14,431 | ₩14,725 | ₩14,431 | ₩14,725 | +2.04% | 2.1천 |
|---|
| 2026.05.08 | ₩14,712 | ₩14,712 | ₩14,658 | ₩14,658 | -0.36% | 1.5천 |
|---|
| 2026.05.07 | ₩14,712 | ₩14,966 | ₩14,364 | ₩14,364 | -2.37% | 3.5천 |
|---|
| 2026.05.06 | ₩14,457 | ₩14,846 | ₩14,283 | ₩14,712 | +1.76% | 3.3천 |
|---|
| 2026.05.05 | ₩14,524 | ₩14,524 | ₩14,457 | ₩14,457 | -0.46% | 800 |
|---|
| 2026.05.04 | ₩14,417 | ₩14,591 | ₩14,417 | ₩14,457 | +0.28% | 5.8천 |
|---|
| 2026.05.01 | ₩14,832 | ₩14,832 | ₩14,832 | ₩14,832 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩14,993 | ₩14,993 | ₩14,444 | ₩14,832 | -1.07% | 3.5천 |
|---|
| 2026.04.29 | ₩14,457 | ₩14,779 | ₩14,323 | ₩14,337 | -0.83% | 2.1천 |
|---|
| 2026.04.28 | ₩14,404 | ₩14,578 | ₩14,404 | ₩14,578 | +1.21% | 600 |
|---|
| 2026.04.27 | ₩14,979 | ₩14,979 | ₩14,444 | ₩14,444 | -3.57% | 1.5천 |
|---|
| 2026.04.24 | ₩14,725 | ₩14,725 | ₩14,578 | ₩14,578 | -1.00% | 1.1천 |
|---|
| 2026.04.23 | ₩14,712 | ₩14,805 | ₩14,712 | ₩14,805 | +0.64% | 900 |
|---|
| 2026.04.22 | ₩14,792 | ₩14,859 | ₩14,551 | ₩14,805 | +0.09% | 1.8천 |
|---|
| 2026.04.21 | ₩14,578 | ₩14,578 | ₩14,578 | ₩14,578 | 0.00% | 1.2천 |
|---|
| 2026.04.20 | ₩14,203 | ₩14,752 | ₩14,190 | ₩14,752 | +3.86% | 6.8천 |
|---|
| 2026.04.17 | ₩14,457 | ₩14,457 | ₩14,337 | ₩14,457 | 0.00% | 2.1천 |
|---|
| 2026.04.16 | ₩14,484 | ₩14,484 | ₩14,484 | ₩14,484 | 0.00% | 1.4천 |
|---|
| 2026.04.15 | ₩14,779 | ₩14,779 | ₩14,431 | ₩14,685 | -0.63% | 1.8천 |
|---|
| 2026.04.14 | ₩14,457 | ₩15,100 | ₩14,056 | ₩14,283 | -1.20% | 1.1만 |
|---|
| 2026.04.13 | ₩15,020 | ₩15,113 | ₩14,056 | ₩14,779 | -1.60% | 2.2천 |
|---|
| 2026.04.10 | ₩14,765 | ₩14,979 | ₩14,765 | ₩14,979 | +1.45% | 3.8천 |
|---|
| 2026.04.09 | ₩14,993 | ₩15,100 | ₩14,993 | ₩15,086 | +0.63% | 1.5천 |
|---|
| 2026.04.08 | ₩15,127 | ₩15,247 | ₩15,127 | ₩15,247 | +0.80% | 1.7천 |
|---|
| 2026.04.07 | ₩14,993 | ₩15,167 | ₩14,738 | ₩15,167 | +1.16% | 9.5천 |
|---|
| 2026.04.06 | ₩15,046 | ₩15,354 | ₩15,046 | ₩15,354 | +2.05% | 1.2천 |
|---|
| 2026.04.02 | ₩15,702 | ₩15,702 | ₩15,702 | ₩15,702 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩15,662 | ₩15,702 | ₩15,421 | ₩15,702 | +0.26% | 1.2천 |
|---|
| 2026.03.31 | ₩15,970 | ₩15,970 | ₩15,702 | ₩15,729 | -1.51% | 2.3천 |
|---|
| 2026.03.30 | ₩15,394 | ₩15,394 | ₩15,394 | ₩15,394 | 0.00% | 700 |
|---|
| 2026.03.27 | ₩15,408 | ₩16,050 | ₩15,408 | ₩16,050 | +4.17% | 4.8천 |
|---|
| 2026.03.26 | ₩15,983 | ₩15,983 | ₩15,381 | ₩15,408 | -3.60% | 2천 |
|---|
| 2026.03.25 | ₩15,649 | ₩16,050 | ₩15,649 | ₩15,997 | +2.22% | 2.5천 |
|---|
| 2026.03.24 | ₩15,716 | ₩16,050 | ₩15,046 | ₩15,849 | +0.85% | 2.7천 |
|---|
| 2026.03.23 | ₩15,327 | ₩15,394 | ₩15,046 | ₩15,394 | +0.44% | 3천 |
|---|
| 2026.03.20 | ₩14,390 | ₩15,582 | ₩14,390 | ₩15,582 | +8.28% | 4천 |
|---|
| 2026.03.19 | ₩14,658 | ₩15,046 | ₩14,056 | ₩15,033 | +2.56% | 1.7만 |
|---|
| 2026.03.18 | ₩14,939 | ₩15,046 | ₩14,069 | ₩14,431 | -3.41% | 1.9천 |
|---|
| 2026.03.17 | ₩15,528 | ₩15,930 | ₩14,497 | ₩14,497 | -6.64% | 1.1만 |
|---|
| 2026.03.16 | ₩15,662 | ₩15,903 | ₩15,448 | ₩15,488 | -1.11% | 3.2천 |
|---|
| 2026.03.13 | ₩15,287 | ₩16,050 | ₩15,140 | ₩15,207 | -0.53% | 3.1천 |
|---|
| 2026.03.12 | ₩16,064 | ₩16,425 | ₩14,939 | ₩15,086 | -6.08% | 6.5천 |
|---|
| 2026.03.11 | ₩16,064 | ₩16,398 | ₩16,064 | ₩16,064 | 0.00% | 3.2천 |
|---|
| 2026.03.10 | ₩16,425 | ₩16,425 | ₩16,198 | ₩16,412 | -0.08% | 7.5천 |
|---|
| 2026.03.09 | ₩16,050 | ₩16,398 | ₩16,010 | ₩16,264 | +1.33% | 6.7천 |
|---|
| 2026.03.06 | ₩16,064 | ₩16,064 | ₩15,394 | ₩15,729 | -2.08% | 6.5천 |
|---|
| 2026.03.05 | ₩15,435 | ₩16,184 | ₩15,435 | ₩16,184 | +4.86% | 3천 |
|---|
| 2026.03.04 | ₩15,716 | ₩16,037 | ₩15,140 | ₩15,501 | -1.36% | 7.2천 |
|---|
| 2026.03.03 | ₩15,060 | ₩15,997 | ₩15,060 | ₩15,689 | +4.18% | 3.9천 |
|---|
| 2026.03.02 | ₩15,742 | ₩15,997 | ₩15,086 | ₩15,997 | +1.62% | 1.1만 |
|---|
| 2026.02.27 | ₩15,729 | ₩15,729 | ₩15,247 | ₩15,662 | -0.43% | 8.1천 |
|---|
| 2026.02.26 | ₩15,394 | ₩15,394 | ₩15,033 | ₩15,033 | -2.35% | 1.8천 |
|---|
| 2026.02.25 | ₩15,020 | ₩15,327 | ₩14,926 | ₩14,926 | -0.62% | 2.2천 |
|---|
| 2026.02.24 | ₩14,698 | ₩15,327 | ₩14,698 | ₩15,327 | +4.28% | 1.6천 |
|---|
| 2026.02.23 | ₩14,471 | ₩15,033 | ₩14,404 | ₩14,993 | +3.61% | 7.9천 |
|---|
| 2026.02.20 | ₩14,725 | ₩14,886 | ₩14,605 | ₩14,725 | 0.00% | 7.2천 |
|---|
| 2026.02.19 | ₩14,578 | ₩14,578 | ₩14,578 | ₩14,578 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩14,712 | ₩14,725 | ₩14,404 | ₩14,578 | -0.91% | 3.7천 |
|---|
| 2026.02.17 | ₩14,752 | ₩14,752 | ₩14,618 | ₩14,618 | -0.91% | 1.9천 |
|---|
| 2026.02.13 | ₩14,417 | ₩14,805 | ₩14,417 | ₩14,805 | +2.69% | 500 |
|---|
| 2026.02.12 | ₩14,618 | ₩14,899 | ₩14,605 | ₩14,712 | +0.64% | 3천 |
|---|
| 2026.02.11 | ₩14,926 | ₩14,926 | ₩14,444 | ₩14,779 | -0.99% | 2천 |
|---|
| 2026.02.10 | ₩14,029 | ₩14,538 | ₩14,029 | ₩14,538 | +3.63% | 1.7천 |
|---|
| 2026.02.09 | ₩14,725 | ₩14,725 | ₩14,658 | ₩14,658 | -0.45% | 1.2천 |
|---|
| 2026.02.06 | ₩13,989 | ₩14,564 | ₩13,788 | ₩14,564 | +4.11% | 7.5천 |
|---|
| 2026.02.05 | ₩14,538 | ₩14,564 | ₩13,453 | ₩13,788 | -5.16% | 1.8만 |
|---|
| 2026.02.04 | ₩14,431 | ₩14,618 | ₩14,163 | ₩14,163 | -1.86% | 3.9천 |
|---|
| 2026.02.03 | ₩14,404 | ₩14,859 | ₩14,283 | ₩14,283 | -0.84% | 8천 |
|---|
| 2026.02.02 | ₩15,260 | ₩15,260 | ₩14,725 | ₩14,979 | -1.84% | 4.9천 |
|---|
| 2026.01.30 | ₩15,006 | ₩15,073 | ₩14,725 | ₩15,046 | +0.27% | 4천 |
|---|
| 2026.01.29 | ₩15,006 | ₩15,247 | ₩15,006 | ₩15,247 | +1.61% | 1.3천 |
|---|
| 2026.01.28 | ₩15,060 | ₩15,060 | ₩15,060 | ₩15,060 | 0.00% | 2천 |
|---|
| 2026.01.27 | ₩15,220 | ₩15,314 | ₩15,033 | ₩15,033 | -1.23% | 1.7천 |
|---|
| 2026.01.26 | ₩14,926 | ₩15,327 | ₩14,725 | ₩15,153 | +1.52% | 3.2천 |
|---|
| 2026.01.23 | ₩15,287 | ₩15,354 | ₩14,993 | ₩14,993 | -1.93% | 2.5천 |
|---|
| 2026.01.22 | ₩15,167 | ₩15,368 | ₩15,033 | ₩15,354 | +1.24% | 4.7천 |
|---|
| 2026.01.21 | ₩15,220 | ₩15,368 | ₩15,220 | ₩15,274 | +0.35% | 3.2천 |
|---|
| 2026.01.20 | ₩15,582 | ₩15,716 | ₩15,033 | ₩15,167 | -2.66% | 9.2천 |
|---|
| 2026.01.16 | ₩16,264 | ₩16,318 | ₩15,635 | ₩15,997 | -1.65% | 1.3만 |
|---|
| 2026.01.15 | ₩15,997 | ₩16,733 | ₩15,609 | ₩15,609 | -2.43% | 9.4천 |
|---|
| 2026.01.14 | ₩15,689 | ₩16,010 | ₩15,689 | ₩16,010 | +2.05% | 2.8천 |
|---|
| 2026.01.13 | ₩15,903 | ₩15,903 | ₩15,609 | ₩15,783 | -0.76% | 2.7천 |
|---|
| 2026.01.12 | ₩16,064 | ₩16,064 | ₩15,394 | ₩15,394 | -4.17% | 7.6천 |
|---|
| 2026.01.09 | ₩15,368 | ₩15,783 | ₩15,327 | ₩15,327 | -0.26% | 1.3만 |
|---|
| 2026.01.08 | ₩15,461 | ₩15,689 | ₩15,341 | ₩15,555 | +0.61% | 3천 |
|---|
| 2026.01.07 | ₩15,903 | ₩15,903 | ₩14,993 | ₩15,461 | -2.78% | 5.3천 |
|---|
| 2026.01.06 | ₩14,953 | ₩15,421 | ₩14,953 | ₩15,006 | +0.36% | 9.7천 |
|---|
| 2026.01.05 | ₩15,528 | ₩16,037 | ₩14,926 | ₩15,046 | -3.10% | 6.5천 |
|---|
| 2026.01.02 | ₩15,194 | ₩15,983 | ₩15,194 | ₩15,528 | +2.20% | 3.7천 |
|---|
| 2025.12.31 | ₩15,675 | ₩15,997 | ₩15,207 | ₩15,207 | -2.99% | 1.1만 |
|---|
| 2025.12.30 | ₩15,448 | ₩15,863 | ₩15,020 | ₩15,662 | +1.39% | 1만 |
|---|
| 2025.12.29 | ₩15,020 | ₩16,010 | ₩15,020 | ₩15,461 | +2.94% | 1.2만 |
|---|
| 2025.12.26 | ₩15,194 | ₩15,194 | ₩14,163 | ₩14,939 | -1.67% | 2.7만 |
|---|
| 2025.12.24 | ₩14,190 | ₩16,064 | ₩14,190 | ₩15,194 | +7.08% | 1.8만 |
|---|
| 2025.12.23 | ₩16,586 | ₩16,894 | ₩14,136 | ₩14,190 | -14.45% | 3.5만 |
|---|
| 2025.12.22 | ₩18,031 | ₩18,272 | ₩15,756 | ₩16,064 | -10.91% | 2.5만 |
|---|
| 2025.12.19 | ₩19,410 | ₩20,200 | ₩18,072 | ₩18,072 | -6.90% | 1.6만 |
|---|
| 2025.12.18 | ₩19,919 | ₩20,521 | ₩19,691 | ₩20,521 | +3.02% | 3.7천 |
|---|
| 2025.12.17 | ₩21,619 | ₩21,619 | ₩19,999 | ₩19,999 | -7.49% | 1.1만 |
|---|
| 2025.12.16 | ₩21,244 | ₩22,596 | ₩21,231 | ₩21,833 | +2.77% | 7.5천 |
|---|
| 2025.12.15 | ₩21,753 | ₩23,413 | ₩21,740 | ₩22,757 | +4.62% | 5.1만 |
|---|
| 2025.12.12 | ₩21,124 | ₩21,418 | ₩20,950 | ₩21,365 | +1.14% | 6.9천 |
|---|
| 2025.12.11 | ₩21,137 | ₩21,418 | ₩20,990 | ₩21,351 | +1.01% | 8.9천 |
|---|
| 2025.12.10 | ₩20,468 | ₩21,204 | ₩20,187 | ₩21,110 | +3.14% | 1.6만 |
|---|
| 2025.12.09 | ₩19,892 | ₩20,722 | ₩19,892 | ₩20,628 | +3.70% | 7.4천 |
|---|
| 2025.12.08 | ₩19,973 | ₩20,428 | ₩19,812 | ₩20,106 | +0.67% | 3.1천 |
|---|
| 2025.12.05 | ₩20,200 | ₩20,628 | ₩19,758 | ₩20,213 | +0.07% | 8.7천 |
|---|
| 2025.12.04 | ₩19,276 | ₩20,736 | ₩19,263 | ₩20,588 | +6.81% | 1만 |
|---|
| 2025.12.03 | ₩18,674 | ₩19,076 | ₩18,674 | ₩19,009 | +1.79% | 2.8천 |
|---|
| 2025.12.02 | ₩19,035 | ₩19,049 | ₩18,754 | ₩18,781 | -1.34% | 2.4천 |
|---|
| 2025.12.01 | ₩18,540 | ₩18,661 | ₩18,246 | ₩18,634 | +0.51% | 6.5천 |
|---|
| 2025.11.28 | ₩18,540 | ₩18,540 | ₩18,072 | ₩18,072 | -2.53% | 600 |
|---|
| 2025.11.26 | ₩18,607 | ₩18,741 | ₩17,737 | ₩18,554 | -0.29% | 2.4천 |
|---|
| 2025.11.25 | ₩18,406 | ₩18,728 | ₩18,206 | ₩18,246 | -0.87% | 1.6천 |
|---|
| 2025.11.24 | ₩18,259 | ₩18,433 | ₩18,072 | ₩18,072 | -1.03% | 1.7천 |
|---|
| 2025.11.21 | ₩18,339 | ₩18,701 | ₩18,339 | ₩18,339 | 0.00% | 6.5천 |
|---|
| 2025.11.20 | ₩18,513 | ₩18,567 | ₩18,513 | ₩18,567 | +0.29% | 1.7천 |
|---|
| 2025.11.19 | ₩18,795 | ₩18,795 | ₩18,580 | ₩18,580 | -1.14% | 1.1천 |
|---|
| 2025.11.18 | ₩18,647 | ₩18,741 | ₩18,540 | ₩18,728 | +0.43% | 1.7천 |
|---|
| 2025.11.17 | ₩18,728 | ₩18,741 | ₩18,420 | ₩18,540 | -1.00% | 2.4천 |
|---|
| 2025.11.14 | ₩18,741 | ₩18,741 | ₩18,580 | ₩18,607 | -0.71% | 1.9천 |
|---|
| 2025.11.13 | ₩18,714 | ₩18,714 | ₩18,567 | ₩18,567 | -0.79% | 1.6천 |
|---|
| 2025.11.12 | ₩18,567 | ₩18,741 | ₩18,460 | ₩18,460 | -0.58% | 1.3천 |
|---|
| 2025.11.11 | ₩18,741 | ₩18,741 | ₩18,580 | ₩18,580 | -0.86% | 1.7천 |
|---|
| 2025.11.10 | ₩18,741 | ₩18,741 | ₩18,406 | ₩18,406 | -1.79% | 4.3천 |
|---|
| 2025.11.07 | ₩17,938 | ₩18,741 | ₩17,938 | ₩18,741 | +4.48% | 1.4천 |
|---|
| 2025.11.06 | ₩18,139 | ₩18,647 | ₩18,139 | ₩18,647 | +2.80% | 2.9천 |
|---|
| 2025.11.05 | ₩18,500 | ₩18,540 | ₩18,272 | ₩18,286 | -1.16% | 3.7천 |
|---|
| 2025.11.04 | ₩18,219 | ₩18,487 | ₩18,219 | ₩18,487 | +1.47% | 2.7천 |
|---|
| 2025.11.03 | ₩18,206 | ₩18,326 | ₩18,206 | ₩18,219 | +0.07% | 2천 |
|---|
| 2025.10.31 | ₩18,406 | ₩18,620 | ₩18,339 | ₩18,353 | -0.29% | 4.6천 |
|---|
| 2025.10.30 | ₩18,406 | ₩18,728 | ₩18,139 | ₩18,728 | +1.75% | 2.5천 |
|---|
| 2025.10.29 | ₩18,339 | ₩18,687 | ₩18,339 | ₩18,687 | +1.90% | 3.1천 |
|---|
| 2025.10.28 | ₩18,232 | ₩18,741 | ₩18,232 | ₩18,540 | +1.69% | 2.2천 |
|---|
| 2025.10.27 | ₩18,420 | ₩18,420 | ₩18,072 | ₩18,232 | -1.02% | 7천 |
|---|
| 2025.10.24 | ₩18,741 | ₩18,741 | ₩18,072 | ₩18,072 | -3.57% | 9.1천 |
|---|
| 2025.10.23 | ₩18,112 | ₩18,420 | ₩18,112 | ₩18,420 | +1.70% | 2.2천 |
|---|
| 2025.10.22 | ₩18,152 | ₩18,473 | ₩18,152 | ₩18,473 | +1.77% | 2.1천 |
|---|
| 2025.10.21 | ₩18,741 | ₩18,942 | ₩18,272 | ₩18,607 | -0.71% | 1.4천 |
|---|
| 2025.10.20 | ₩18,139 | ₩19,397 | ₩18,139 | ₩19,384 | +6.86% | 2.3천 |
|---|
| 2025.10.17 | ₩18,339 | ₩18,607 | ₩18,179 | ₩18,179 | -0.88% | 2천 |
|---|
| 2025.10.16 | ₩18,219 | ₩18,687 | ₩18,219 | ₩18,687 | +2.57% | 3.9천 |
|---|
| 2025.10.15 | ₩18,861 | ₩18,861 | ₩18,861 | ₩18,861 | 0.00% | 700 |
|---|
| 2025.10.14 | ₩19,384 | ₩19,384 | ₩18,647 | ₩19,049 | -1.73% | 1.4천 |
|---|
| 2025.10.13 | ₩18,781 | ₩19,397 | ₩18,540 | ₩19,035 | +1.35% | 6천 |
|---|
| 2025.10.10 | ₩19,290 | ₩19,290 | ₩18,741 | ₩19,076 | -1.11% | 6.9천 |
|---|