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 | ₩13,438 | ₩13,438 | ₩13,438 | ₩13,438 | 0.00% | 0 |
| 2026.10.08 | ₩13,438 | ₩13,438 | ₩13,438 | ₩13,438 | 0.00% | 1.2천 |
| 2026.10.07 | ₩13,210 | ₩13,344 | ₩13,103 | ₩13,103 | -0.81% | 1.3천 |
| 2026.10.06 | ₩13,344 | ₩13,344 | ₩13,344 | ₩13,344 | 0.00% | 0 |
| 2026.10.05 | ₩13,344 | ₩13,344 | ₩13,344 | ₩13,344 | 0.00% | 700 |
| 2026.10.02 | ₩13,653 | ₩13,666 | ₩13,653 | ₩13,666 | +0.10% | 2천 |
| 2026.10.01 | ₩13,103 | ₩13,478 | ₩13,103 | ₩13,250 | +1.13% | 1천 |
| 2026.09.30 | ₩13,398 | ₩13,398 | ₩13,398 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,398 |
| 0.00% |
| 700 |
| 2026.09.29 | ₩13,411 | ₩13,411 | ₩13,116 | ₩13,116 | -2.20% | 800 |
|---|
| 2026.09.28 | ₩13,411 | ₩13,411 | ₩13,411 | ₩13,411 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩13,157 | ₩13,411 | ₩13,103 | ₩13,411 | +1.94% | 2천 |
|---|
| 2026.09.24 | ₩13,599 | ₩13,934 | ₩13,157 | ₩13,157 | -3.25% | 4.3천 |
|---|
| 2026.09.23 | ₩13,747 | ₩13,747 | ₩13,398 | ₩13,398 | -2.54% | 2.1천 |
|---|
| 2026.09.22 | ₩15,034 | ₩15,101 | ₩13,841 | ₩13,841 | -7.94% | 8.1천 |
|---|
| 2026.09.21 | ₩14,283 | ₩14,283 | ₩14,283 | ₩14,283 | 0.00% | 1.3천 |
|---|
| 2026.09.18 | ₩14,605 | ₩15,101 | ₩14,605 | ₩14,618 | +0.09% | 7.8천 |
|---|
| 2026.09.17 | ₩14,243 | ₩14,243 | ₩13,948 | ₩13,948 | -2.07% | 400 |
|---|
| 2026.09.16 | ₩14,002 | ₩14,417 | ₩14,002 | ₩14,417 | +2.97% | 600 |
|---|
| 2026.09.15 | ₩14,283 | ₩14,283 | ₩14,283 | ₩14,283 | 0.00% | 500 |
|---|
| 2026.09.14 | ₩14,149 | ₩14,149 | ₩14,149 | ₩14,149 | 0.00% | 800 |
|---|
| 2026.09.11 | ₩14,323 | ₩14,323 | ₩14,149 | ₩14,149 | -1.22% | 600 |
|---|
| 2026.09.10 | ₩14,511 | ₩14,887 | ₩14,417 | ₩14,605 | +0.65% | 4천 |
|---|
| 2026.09.09 | ₩14,002 | ₩14,954 | ₩13,948 | ₩14,954 | +6.80% | 4천 |
|---|
| 2026.09.08 | ₩14,471 | ₩14,471 | ₩13,961 | ₩13,961 | -3.52% | 1.9천 |
|---|
| 2026.09.04 | ₩13,800 | ₩13,800 | ₩13,800 | ₩13,800 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩14,082 | ₩14,082 | ₩13,800 | ₩13,800 | -2.00% | 900 |
|---|
| 2026.09.02 | ₩14,471 | ₩14,471 | ₩14,471 | ₩14,471 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩14,525 | ₩14,525 | ₩14,082 | ₩14,471 | -0.37% | 3.5천 |
|---|
| 2026.08.31 | ₩14,806 | ₩14,806 | ₩14,806 | ₩14,806 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩14,471 | ₩14,806 | ₩14,136 | ₩14,806 | +2.32% | 2.5천 |
|---|
| 2026.08.27 | ₩14,538 | ₩14,806 | ₩14,471 | ₩14,471 | -0.46% | 3.6천 |
|---|
| 2026.08.26 | ₩15,155 | ₩15,155 | ₩14,498 | ₩15,061 | -0.62% | 2.8만 |
|---|
| 2026.08.25 | ₩14,216 | ₩15,504 | ₩14,189 | ₩15,383 | +8.21% | 2.8만 |
|---|
| 2026.08.24 | ₩14,095 | ₩14,390 | ₩13,841 | ₩14,390 | +2.09% | 6.7천 |
|---|
| 2026.08.21 | ₩13,693 | ₩13,827 | ₩13,693 | ₩13,706 | +0.10% | 2.5천 |
|---|
| 2026.08.20 | ₩13,814 | ₩13,867 | ₩13,680 | ₩13,841 | +0.19% | 5.6천 |
|---|
| 2026.08.19 | ₩13,666 | ₩13,800 | ₩13,666 | ₩13,706 | +0.29% | 4.1천 |
|---|
| 2026.08.18 | ₩13,639 | ₩13,800 | ₩13,613 | ₩13,613 | -0.20% | 1.3천 |
|---|
| 2026.08.17 | ₩13,626 | ₩13,666 | ₩13,505 | ₩13,572 | -0.39% | 1.4천 |
|---|
| 2026.08.14 | ₩13,747 | ₩13,747 | ₩13,599 | ₩13,599 | -1.07% | 3.2천 |
|---|
| 2026.08.13 | ₩13,680 | ₩13,680 | ₩13,680 | ₩13,680 | 0.00% | 700 |
|---|
| 2026.08.12 | ₩13,613 | ₩13,814 | ₩13,411 | ₩13,492 | -0.89% | 4.5천 |
|---|
| 2026.08.11 | ₩13,720 | ₩13,720 | ₩13,626 | ₩13,626 | -0.68% | 1천 |
|---|
| 2026.08.10 | ₩13,693 | ₩13,693 | ₩13,478 | ₩13,505 | -1.37% | 1.4천 |
|---|
| 2026.08.07 | ₩13,747 | ₩13,800 | ₩13,747 | ₩13,800 | +0.39% | 800 |
|---|
| 2026.08.06 | ₩13,626 | ₩13,626 | ₩13,626 | ₩13,626 | 0.00% | 1.9천 |
|---|
| 2026.08.05 | ₩13,693 | ₩13,760 | ₩13,693 | ₩13,760 | +0.49% | 2.7천 |
|---|
| 2026.08.04 | ₩13,921 | ₩13,921 | ₩13,680 | ₩13,921 | 0.00% | 1천 |
|---|
| 2026.08.03 | ₩13,908 | ₩13,921 | ₩13,908 | ₩13,921 | +0.10% | 1.6천 |
|---|
| 2026.07.31 | ₩13,425 | ₩13,425 | ₩13,425 | ₩13,425 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩13,519 | ₩13,519 | ₩13,411 | ₩13,425 | -0.69% | 1.1만 |
|---|
| 2026.07.29 | ₩13,881 | ₩13,881 | ₩13,546 | ₩13,546 | -2.42% | 2.6천 |
|---|
| 2026.07.28 | ₩13,505 | ₩13,505 | ₩13,505 | ₩13,505 | 0.00% | 1.7천 |
|---|
| 2026.07.27 | ₩13,706 | ₩13,706 | ₩13,505 | ₩13,505 | -1.47% | 3.7천 |
|---|
| 2026.07.24 | ₩13,559 | ₩13,559 | ₩13,559 | ₩13,559 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩13,613 | ₩13,613 | ₩13,559 | ₩13,559 | -0.39% | 1.3천 |
|---|
| 2026.07.22 | ₩13,478 | ₩13,478 | ₩13,478 | ₩13,478 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩13,478 | ₩13,478 | ₩13,478 | ₩13,478 | 0.00% | 1.1천 |
|---|
| 2026.07.20 | ₩13,505 | ₩13,505 | ₩13,452 | ₩13,465 | -0.30% | 1.9천 |
|---|
| 2026.07.17 | ₩13,411 | ₩13,492 | ₩13,411 | ₩13,492 | +0.60% | 1.1천 |
|---|
| 2026.07.16 | ₩13,505 | ₩13,505 | ₩13,505 | ₩13,505 | 0.00% | 800 |
|---|
| 2026.07.15 | ₩13,478 | ₩13,680 | ₩13,478 | ₩13,680 | +1.49% | 2.3천 |
|---|
| 2026.07.14 | ₩13,546 | ₩13,546 | ₩13,411 | ₩13,411 | -0.99% | 1.9천 |
|---|
| 2026.07.13 | ₩13,613 | ₩13,613 | ₩13,613 | ₩13,613 | 0.00% | 1천 |
|---|
| 2026.07.10 | ₩13,680 | ₩13,680 | ₩13,680 | ₩13,680 | 0.00% | 1.7천 |
|---|
| 2026.07.09 | ₩13,814 | ₩13,814 | ₩13,814 | ₩13,814 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩13,814 | ₩13,814 | ₩13,814 | ₩13,814 | 0.00% | 1천 |
|---|
| 2026.07.07 | ₩13,733 | ₩13,733 | ₩13,425 | ₩13,425 | -2.25% | 3.6천 |
|---|
| 2026.07.06 | ₩13,680 | ₩13,680 | ₩13,680 | ₩13,680 | 0.00% | 1.2천 |
|---|
| 2026.07.02 | ₩13,841 | ₩13,841 | ₩13,841 | ₩13,841 | 0.00% | 1.3천 |
|---|
| 2026.07.01 | ₩13,680 | ₩13,680 | ₩13,680 | ₩13,680 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩13,680 | ₩13,680 | ₩13,680 | ₩13,680 | 0.00% | 700 |
|---|
| 2026.06.29 | ₩13,787 | ₩13,814 | ₩13,760 | ₩13,814 | +0.19% | 1.7천 |
|---|
| 2026.06.26 | ₩13,680 | ₩13,680 | ₩13,680 | ₩13,680 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩13,680 | ₩13,680 | ₩13,680 | ₩13,680 | 0.00% | 1.3천 |
|---|
| 2026.06.24 | ₩13,706 | ₩13,706 | ₩13,706 | ₩13,706 | 0.00% | 2.6천 |
|---|
| 2026.06.23 | ₩13,693 | ₩14,055 | ₩13,693 | ₩14,055 | +2.64% | 2.2천 |
|---|
| 2026.06.22 | ₩13,760 | ₩14,069 | ₩13,760 | ₩14,069 | +2.24% | 3.3천 |
|---|
| 2026.06.18 | ₩14,015 | ₩14,015 | ₩13,787 | ₩13,787 | -1.63% | 1.2천 |
|---|
| 2026.06.17 | ₩13,800 | ₩13,881 | ₩13,800 | ₩13,881 | +0.58% | 2.1천 |
|---|
| 2026.06.16 | ₩13,881 | ₩13,881 | ₩13,881 | ₩13,881 | 0.00% | 2.2천 |
|---|
| 2026.06.15 | ₩13,720 | ₩14,028 | ₩13,680 | ₩13,881 | +1.17% | 3천 |
|---|
| 2026.06.12 | ₩13,613 | ₩13,613 | ₩13,613 | ₩13,613 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩13,613 | ₩13,613 | ₩13,613 | ₩13,613 | 0.00% | 1.8천 |
|---|
| 2026.06.10 | ₩13,478 | ₩13,613 | ₩13,465 | ₩13,465 | -0.10% | 3.1천 |
|---|
| 2026.06.09 | ₩13,492 | ₩13,599 | ₩13,425 | ₩13,425 | -0.50% | 1.8천 |
|---|
| 2026.06.08 | ₩13,586 | ₩13,613 | ₩13,586 | ₩13,613 | +0.20% | 2.3천 |
|---|
| 2026.06.05 | ₩13,613 | ₩13,613 | ₩13,411 | ₩13,613 | 0.00% | 6.2천 |
|---|
| 2026.06.04 | ₩13,841 | ₩14,216 | ₩13,827 | ₩13,988 | +1.07% | 5.1천 |
|---|
| 2026.06.03 | ₩14,297 | ₩14,364 | ₩13,881 | ₩13,975 | -2.25% | 9.6천 |
|---|
| 2026.06.02 | ₩14,229 | ₩14,390 | ₩14,229 | ₩14,390 | +1.13% | 5.3천 |
|---|
| 2026.06.01 | ₩14,069 | ₩14,390 | ₩14,069 | ₩14,350 | +2.00% | 1.6천 |
|---|
| 2026.05.29 | ₩14,297 | ₩14,471 | ₩14,216 | ₩14,216 | -0.56% | 1.9천 |
|---|
| 2026.05.28 | ₩14,350 | ₩14,350 | ₩14,350 | ₩14,350 | 0.00% | 1.3천 |
|---|
| 2026.05.27 | ₩14,404 | ₩15,356 | ₩14,404 | ₩14,417 | +0.09% | 9.8천 |
|---|
| 2026.05.26 | ₩14,592 | ₩15,893 | ₩14,511 | ₩15,852 | +8.64% | 2.4만 |
|---|
| 2026.05.22 | ₩14,471 | ₩14,471 | ₩14,417 | ₩14,444 | -0.19% | 1.7천 |
|---|
| 2026.05.21 | ₩14,216 | ₩14,323 | ₩14,203 | ₩14,229 | +0.09% | 6.2천 |
|---|
| 2026.05.20 | ₩14,565 | ₩14,565 | ₩14,457 | ₩14,457 | -0.74% | 900 |
|---|
| 2026.05.19 | ₩14,605 | ₩14,605 | ₩14,484 | ₩14,484 | -0.83% | 800 |
|---|
| 2026.05.18 | ₩14,685 | ₩14,685 | ₩14,511 | ₩14,511 | -1.19% | 1천 |
|---|
| 2026.05.15 | ₩14,833 | ₩14,954 | ₩14,645 | ₩14,645 | -1.27% | 2천 |
|---|
| 2026.05.14 | ₩14,457 | ₩14,913 | ₩14,457 | ₩14,820 | +2.50% | 5.5천 |
|---|
| 2026.05.13 | ₩14,618 | ₩14,618 | ₩14,444 | ₩14,605 | -0.09% | 900 |
|---|
| 2026.05.12 | ₩14,618 | ₩14,712 | ₩14,618 | ₩14,712 | +0.64% | 1.5천 |
|---|
| 2026.05.11 | ₩14,457 | ₩14,753 | ₩14,457 | ₩14,753 | +2.04% | 2.1천 |
|---|
| 2026.05.08 | ₩14,739 | ₩14,739 | ₩14,685 | ₩14,685 | -0.36% | 1.5천 |
|---|
| 2026.05.07 | ₩14,739 | ₩14,994 | ₩14,390 | ₩14,390 | -2.37% | 3.5천 |
|---|
| 2026.05.06 | ₩14,484 | ₩14,873 | ₩14,310 | ₩14,739 | +1.76% | 3.3천 |
|---|
| 2026.05.05 | ₩14,551 | ₩14,551 | ₩14,484 | ₩14,484 | -0.46% | 800 |
|---|
| 2026.05.04 | ₩14,444 | ₩14,618 | ₩14,444 | ₩14,484 | +0.28% | 5.8천 |
|---|
| 2026.05.01 | ₩14,860 | ₩14,860 | ₩14,860 | ₩14,860 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩15,021 | ₩15,021 | ₩14,471 | ₩14,860 | -1.07% | 3.5천 |
|---|
| 2026.04.29 | ₩14,484 | ₩14,806 | ₩14,350 | ₩14,364 | -0.83% | 2.1천 |
|---|
| 2026.04.28 | ₩14,431 | ₩14,605 | ₩14,431 | ₩14,605 | +1.21% | 600 |
|---|
| 2026.04.27 | ₩15,007 | ₩15,007 | ₩14,471 | ₩14,471 | -3.57% | 1.5천 |
|---|
| 2026.04.24 | ₩14,753 | ₩14,753 | ₩14,605 | ₩14,605 | -1.00% | 1.1천 |
|---|
| 2026.04.23 | ₩14,739 | ₩14,833 | ₩14,739 | ₩14,833 | +0.64% | 900 |
|---|
| 2026.04.22 | ₩14,820 | ₩14,887 | ₩14,578 | ₩14,833 | +0.09% | 1.8천 |
|---|
| 2026.04.21 | ₩14,605 | ₩14,605 | ₩14,605 | ₩14,605 | 0.00% | 1.2천 |
|---|
| 2026.04.20 | ₩14,229 | ₩14,779 | ₩14,216 | ₩14,779 | +3.86% | 6.8천 |
|---|
| 2026.04.17 | ₩14,484 | ₩14,484 | ₩14,364 | ₩14,484 | 0.00% | 2.1천 |
|---|
| 2026.04.16 | ₩14,511 | ₩14,511 | ₩14,511 | ₩14,511 | 0.00% | 1.4천 |
|---|
| 2026.04.15 | ₩14,806 | ₩14,806 | ₩14,457 | ₩14,712 | -0.63% | 1.8천 |
|---|
| 2026.04.14 | ₩14,484 | ₩15,128 | ₩14,082 | ₩14,310 | -1.20% | 1.1만 |
|---|
| 2026.04.13 | ₩15,048 | ₩15,141 | ₩14,082 | ₩14,806 | -1.60% | 2.2천 |
|---|
| 2026.04.10 | ₩14,793 | ₩15,007 | ₩14,793 | ₩15,007 | +1.45% | 3.8천 |
|---|
| 2026.04.09 | ₩15,021 | ₩15,128 | ₩15,021 | ₩15,115 | +0.63% | 1.5천 |
|---|
| 2026.04.08 | ₩15,155 | ₩15,276 | ₩15,155 | ₩15,276 | +0.80% | 1.7천 |
|---|
| 2026.04.07 | ₩15,021 | ₩15,195 | ₩14,766 | ₩15,195 | +1.16% | 9.5천 |
|---|
| 2026.04.06 | ₩15,074 | ₩15,383 | ₩15,074 | ₩15,383 | +2.05% | 1.2천 |
|---|
| 2026.04.02 | ₩15,732 | ₩15,732 | ₩15,732 | ₩15,732 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩15,691 | ₩15,732 | ₩15,450 | ₩15,732 | +0.26% | 1.2천 |
|---|
| 2026.03.31 | ₩16,000 | ₩16,000 | ₩15,732 | ₩15,758 | -1.51% | 2.3천 |
|---|
| 2026.03.30 | ₩15,423 | ₩15,423 | ₩15,423 | ₩15,423 | 0.00% | 700 |
|---|
| 2026.03.27 | ₩15,437 | ₩16,080 | ₩15,437 | ₩16,080 | +4.17% | 4.8천 |
|---|
| 2026.03.26 | ₩16,013 | ₩16,013 | ₩15,410 | ₩15,437 | -3.60% | 2천 |
|---|
| 2026.03.25 | ₩15,678 | ₩16,080 | ₩15,678 | ₩16,027 | +2.22% | 2.5천 |
|---|
| 2026.03.24 | ₩15,745 | ₩16,080 | ₩15,074 | ₩15,879 | +0.85% | 2.7천 |
|---|
| 2026.03.23 | ₩15,356 | ₩15,423 | ₩15,074 | ₩15,423 | +0.44% | 3천 |
|---|
| 2026.03.20 | ₩14,417 | ₩15,611 | ₩14,417 | ₩15,611 | +8.28% | 4천 |
|---|
| 2026.03.19 | ₩14,685 | ₩15,074 | ₩14,082 | ₩15,061 | +2.56% | 1.7만 |
|---|
| 2026.03.18 | ₩14,967 | ₩15,074 | ₩14,095 | ₩14,457 | -3.41% | 1.9천 |
|---|
| 2026.03.17 | ₩15,557 | ₩15,960 | ₩14,525 | ₩14,525 | -6.64% | 1.1만 |
|---|
| 2026.03.16 | ₩15,691 | ₩15,933 | ₩15,477 | ₩15,517 | -1.11% | 3.2천 |
|---|
| 2026.03.13 | ₩15,316 | ₩16,080 | ₩15,168 | ₩15,235 | -0.53% | 3.1천 |
|---|
| 2026.03.12 | ₩16,094 | ₩16,456 | ₩14,967 | ₩15,115 | -6.08% | 6.5천 |
|---|
| 2026.03.11 | ₩16,094 | ₩16,429 | ₩16,094 | ₩16,094 | 0.00% | 3.2천 |
|---|
| 2026.03.10 | ₩16,456 | ₩16,456 | ₩16,228 | ₩16,442 | -0.08% | 7.5천 |
|---|
| 2026.03.09 | ₩16,080 | ₩16,429 | ₩16,040 | ₩16,295 | +1.33% | 6.7천 |
|---|
| 2026.03.06 | ₩16,094 | ₩16,094 | ₩15,423 | ₩15,758 | -2.08% | 6.5천 |
|---|
| 2026.03.05 | ₩15,463 | ₩16,214 | ₩15,463 | ₩16,214 | +4.86% | 3천 |
|---|
| 2026.03.04 | ₩15,745 | ₩16,067 | ₩15,168 | ₩15,530 | -1.36% | 7.2천 |
|---|
| 2026.03.03 | ₩15,088 | ₩16,027 | ₩15,088 | ₩15,718 | +4.18% | 3.9천 |
|---|
| 2026.03.02 | ₩15,772 | ₩16,027 | ₩15,115 | ₩16,027 | +1.62% | 1.1만 |
|---|
| 2026.02.27 | ₩15,758 | ₩15,758 | ₩15,276 | ₩15,691 | -0.43% | 8.1천 |
|---|
| 2026.02.26 | ₩15,423 | ₩15,423 | ₩15,061 | ₩15,061 | -2.35% | 1.8천 |
|---|
| 2026.02.25 | ₩15,048 | ₩15,356 | ₩14,954 | ₩14,954 | -0.62% | 2.2천 |
|---|
| 2026.02.24 | ₩14,726 | ₩15,356 | ₩14,726 | ₩15,356 | +4.28% | 1.6천 |
|---|
| 2026.02.23 | ₩14,498 | ₩15,061 | ₩14,431 | ₩15,021 | +3.61% | 7.9천 |
|---|
| 2026.02.20 | ₩14,753 | ₩14,913 | ₩14,632 | ₩14,753 | 0.00% | 7.2천 |
|---|
| 2026.02.19 | ₩14,605 | ₩14,605 | ₩14,605 | ₩14,605 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩14,739 | ₩14,753 | ₩14,431 | ₩14,605 | -0.91% | 3.7천 |
|---|
| 2026.02.17 | ₩14,779 | ₩14,779 | ₩14,645 | ₩14,645 | -0.91% | 1.9천 |
|---|
| 2026.02.13 | ₩14,444 | ₩14,833 | ₩14,444 | ₩14,833 | +2.69% | 500 |
|---|
| 2026.02.12 | ₩14,645 | ₩14,927 | ₩14,632 | ₩14,739 | +0.64% | 3천 |
|---|
| 2026.02.11 | ₩14,954 | ₩14,954 | ₩14,471 | ₩14,806 | -0.99% | 2천 |
|---|
| 2026.02.10 | ₩14,055 | ₩14,565 | ₩14,055 | ₩14,565 | +3.63% | 1.7천 |
|---|
| 2026.02.09 | ₩14,753 | ₩14,753 | ₩14,685 | ₩14,685 | -0.45% | 1.2천 |
|---|
| 2026.02.06 | ₩14,015 | ₩14,592 | ₩13,814 | ₩14,592 | +4.11% | 7.5천 |
|---|
| 2026.02.05 | ₩14,565 | ₩14,592 | ₩13,478 | ₩13,814 | -5.16% | 1.8만 |
|---|
| 2026.02.04 | ₩14,457 | ₩14,645 | ₩14,189 | ₩14,189 | -1.86% | 3.9천 |
|---|
| 2026.02.03 | ₩14,431 | ₩14,887 | ₩14,310 | ₩14,310 | -0.84% | 8천 |
|---|
| 2026.02.02 | ₩15,289 | ₩15,289 | ₩14,753 | ₩15,007 | -1.84% | 4.9천 |
|---|
| 2026.01.30 | ₩15,034 | ₩15,101 | ₩14,753 | ₩15,074 | +0.27% | 4천 |
|---|
| 2026.01.29 | ₩15,034 | ₩15,276 | ₩15,034 | ₩15,276 | +1.61% | 1.3천 |
|---|
| 2026.01.28 | ₩15,088 | ₩15,088 | ₩15,088 | ₩15,088 | 0.00% | 2천 |
|---|
| 2026.01.27 | ₩15,249 | ₩15,343 | ₩15,061 | ₩15,061 | -1.23% | 1.7천 |
|---|
| 2026.01.26 | ₩14,954 | ₩15,356 | ₩14,753 | ₩15,182 | +1.52% | 3.2천 |
|---|
| 2026.01.23 | ₩15,316 | ₩15,383 | ₩15,021 | ₩15,021 | -1.93% | 2.5천 |
|---|
| 2026.01.22 | ₩15,195 | ₩15,396 | ₩15,061 | ₩15,383 | +1.24% | 4.7천 |
|---|
| 2026.01.21 | ₩15,249 | ₩15,396 | ₩15,249 | ₩15,302 | +0.35% | 3.2천 |
|---|
| 2026.01.20 | ₩15,611 | ₩15,745 | ₩15,061 | ₩15,195 | -2.66% | 9.2천 |
|---|
| 2026.01.16 | ₩16,295 | ₩16,348 | ₩15,665 | ₩16,027 | -1.65% | 1.3만 |
|---|
| 2026.01.15 | ₩16,027 | ₩16,764 | ₩15,638 | ₩15,638 | -2.43% | 9.4천 |
|---|
| 2026.01.14 | ₩15,718 | ₩16,040 | ₩15,718 | ₩16,040 | +2.05% | 2.8천 |
|---|
| 2026.01.13 | ₩15,933 | ₩15,933 | ₩15,638 | ₩15,812 | -0.76% | 2.7천 |
|---|
| 2026.01.12 | ₩16,094 | ₩16,094 | ₩15,423 | ₩15,423 | -4.17% | 7.6천 |
|---|
| 2026.01.09 | ₩15,396 | ₩15,812 | ₩15,356 | ₩15,356 | -0.26% | 1.3만 |
|---|
| 2026.01.08 | ₩15,490 | ₩15,718 | ₩15,369 | ₩15,584 | +0.61% | 3천 |
|---|
| 2026.01.07 | ₩15,933 | ₩15,933 | ₩15,021 | ₩15,490 | -2.78% | 5.3천 |
|---|
| 2026.01.06 | ₩14,981 | ₩15,450 | ₩14,981 | ₩15,034 | +0.36% | 9.7천 |
|---|
| 2026.01.05 | ₩15,557 | ₩16,067 | ₩14,954 | ₩15,074 | -3.10% | 6.5천 |
|---|
| 2026.01.02 | ₩15,222 | ₩16,013 | ₩15,222 | ₩15,557 | +2.20% | 3.7천 |
|---|
| 2025.12.31 | ₩15,705 | ₩16,027 | ₩15,235 | ₩15,235 | -2.99% | 1.1만 |
|---|
| 2025.12.30 | ₩15,477 | ₩15,893 | ₩15,048 | ₩15,691 | +1.39% | 1만 |
|---|
| 2025.12.29 | ₩15,048 | ₩16,040 | ₩15,048 | ₩15,490 | +2.94% | 1.2만 |
|---|
| 2025.12.26 | ₩15,222 | ₩15,222 | ₩14,189 | ₩14,967 | -1.67% | 2.7만 |
|---|
| 2025.12.24 | ₩14,216 | ₩16,094 | ₩14,216 | ₩15,222 | +7.08% | 1.8만 |
|---|
| 2025.12.23 | ₩16,617 | ₩16,925 | ₩14,162 | ₩14,216 | -14.45% | 3.5만 |
|---|
| 2025.12.22 | ₩18,065 | ₩18,307 | ₩15,785 | ₩16,094 | -10.91% | 2.5만 |
|---|
| 2025.12.19 | ₩19,447 | ₩20,238 | ₩18,105 | ₩18,105 | -6.90% | 1.6만 |
|---|
| 2025.12.18 | ₩19,956 | ₩20,560 | ₩19,728 | ₩20,560 | +3.02% | 3.7천 |
|---|
| 2025.12.17 | ₩21,659 | ₩21,659 | ₩20,037 | ₩20,037 | -7.49% | 1.1만 |
|---|
| 2025.12.16 | ₩21,284 | ₩22,638 | ₩21,270 | ₩21,874 | +2.77% | 7.5천 |
|---|
| 2025.12.15 | ₩21,794 | ₩23,457 | ₩21,780 | ₩22,799 | +4.62% | 5.1만 |
|---|
| 2025.12.12 | ₩21,163 | ₩21,458 | ₩20,989 | ₩21,405 | +1.14% | 6.9천 |
|---|
| 2025.12.11 | ₩21,177 | ₩21,458 | ₩21,029 | ₩21,391 | +1.01% | 8.9천 |
|---|
| 2025.12.10 | ₩20,506 | ₩21,244 | ₩20,224 | ₩21,150 | +3.14% | 1.6만 |
|---|
| 2025.12.09 | ₩19,929 | ₩20,761 | ₩19,929 | ₩20,667 | +3.70% | 7.4천 |
|---|
| 2025.12.08 | ₩20,010 | ₩20,466 | ₩19,849 | ₩20,144 | +0.67% | 3.1천 |
|---|
| 2025.12.05 | ₩20,238 | ₩20,667 | ₩19,795 | ₩20,251 | +0.07% | 8.7천 |
|---|
| 2025.12.04 | ₩19,312 | ₩20,774 | ₩19,299 | ₩20,627 | +6.81% | 1만 |
|---|
| 2025.12.03 | ₩18,709 | ₩19,111 | ₩18,709 | ₩19,044 | +1.79% | 2.8천 |
|---|
| 2025.12.02 | ₩19,071 | ₩19,084 | ₩18,789 | ₩18,816 | -1.34% | 2.4천 |
|---|
| 2025.12.01 | ₩18,575 | ₩18,695 | ₩18,280 | ₩18,669 | +0.51% | 6.5천 |
|---|
| 2025.11.28 | ₩18,575 | ₩18,575 | ₩18,105 | ₩18,105 | -2.53% | 600 |
|---|
| 2025.11.26 | ₩18,642 | ₩18,776 | ₩17,770 | ₩18,588 | -0.29% | 2.4천 |
|---|
| 2025.11.25 | ₩18,441 | ₩18,763 | ₩18,240 | ₩18,280 | -0.87% | 1.6천 |
|---|
| 2025.11.24 | ₩18,293 | ₩18,467 | ₩18,105 | ₩18,105 | -1.03% | 1.7천 |
|---|
| 2025.11.21 | ₩18,374 | ₩18,736 | ₩18,374 | ₩18,374 | 0.00% | 6.5천 |
|---|
| 2025.11.20 | ₩18,548 | ₩18,602 | ₩18,548 | ₩18,602 | +0.29% | 1.7천 |
|---|
| 2025.11.19 | ₩18,830 | ₩18,830 | ₩18,615 | ₩18,615 | -1.14% | 1.1천 |
|---|
| 2025.11.18 | ₩18,682 | ₩18,776 | ₩18,575 | ₩18,763 | +0.43% | 1.7천 |
|---|
| 2025.11.17 | ₩18,763 | ₩18,776 | ₩18,454 | ₩18,575 | -1.00% | 2.4천 |
|---|
| 2025.11.14 | ₩18,776 | ₩18,776 | ₩18,615 | ₩18,642 | -0.71% | 1.9천 |
|---|
| 2025.11.13 | ₩18,749 | ₩18,749 | ₩18,602 | ₩18,602 | -0.79% | 1.6천 |
|---|
| 2025.11.12 | ₩18,602 | ₩18,776 | ₩18,494 | ₩18,494 | -0.58% | 1.3천 |
|---|
| 2025.11.11 | ₩18,776 | ₩18,776 | ₩18,615 | ₩18,615 | -0.86% | 1.7천 |
|---|
| 2025.11.10 | ₩18,776 | ₩18,776 | ₩18,441 | ₩18,441 | -1.79% | 4.3천 |
|---|
| 2025.11.07 | ₩17,971 | ₩18,776 | ₩17,971 | ₩18,776 | +4.48% | 1.4천 |
|---|
| 2025.11.06 | ₩18,172 | ₩18,682 | ₩18,172 | ₩18,682 | +2.80% | 2.9천 |
|---|
| 2025.11.05 | ₩18,535 | ₩18,575 | ₩18,307 | ₩18,320 | -1.16% | 3.7천 |
|---|
| 2025.11.04 | ₩18,253 | ₩18,521 | ₩18,253 | ₩18,521 | +1.47% | 2.7천 |
|---|
| 2025.11.03 | ₩18,240 | ₩18,360 | ₩18,240 | ₩18,253 | +0.07% | 2천 |
|---|
| 2025.10.31 | ₩18,441 | ₩18,655 | ₩18,374 | ₩18,387 | -0.29% | 4.6천 |
|---|
| 2025.10.30 | ₩18,441 | ₩18,763 | ₩18,172 | ₩18,763 | +1.75% | 2.5천 |
|---|
| 2025.10.29 | ₩18,374 | ₩18,722 | ₩18,374 | ₩18,722 | +1.90% | 3.1천 |
|---|
| 2025.10.28 | ₩18,266 | ₩18,776 | ₩18,266 | ₩18,575 | +1.69% | 2.2천 |
|---|
| 2025.10.27 | ₩18,454 | ₩18,454 | ₩18,105 | ₩18,266 | -1.02% | 7천 |
|---|
| 2025.10.24 | ₩18,776 | ₩18,776 | ₩18,105 | ₩18,105 | -3.57% | 9.1천 |
|---|
| 2025.10.23 | ₩18,146 | ₩18,454 | ₩18,146 | ₩18,454 | +1.70% | 2.2천 |
|---|
| 2025.10.22 | ₩18,186 | ₩18,508 | ₩18,186 | ₩18,508 | +1.77% | 2.1천 |
|---|
| 2025.10.21 | ₩18,776 | ₩18,977 | ₩18,307 | ₩18,642 | -0.71% | 1.4천 |
|---|
| 2025.10.20 | ₩18,172 | ₩19,433 | ₩18,172 | ₩19,420 | +6.86% | 2.3천 |
|---|
| 2025.10.17 | ₩18,374 | ₩18,642 | ₩18,213 | ₩18,213 | -0.88% | 2천 |
|---|
| 2025.10.16 | ₩18,253 | ₩18,722 | ₩18,253 | ₩18,722 | +2.57% | 3.9천 |
|---|
| 2025.10.15 | ₩18,897 | ₩18,897 | ₩18,897 | ₩18,897 | 0.00% | 700 |
|---|
| 2025.10.14 | ₩19,420 | ₩19,420 | ₩18,682 | ₩19,084 | -1.73% | 1.4천 |
|---|
| 2025.10.13 | ₩18,816 | ₩19,433 | ₩18,575 | ₩19,071 | +1.35% | 6천 |
|---|
| 2025.10.10 | ₩19,326 | ₩19,326 | ₩18,776 | ₩19,111 | -1.11% | 6.9천 |
|---|