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 | ₩13,102 | ₩13,102 | -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 | ₩13,652 | ₩13,666 | ₩13,652 | ₩13,666 | +0.10% | 2천 |
| 2026.10.01 | ₩13,102 | ₩13,478 | ₩13,102 | ₩13,250 | +1.13% | 1천 |
| 2026.09.30 | ₩13,397 | ₩13,397 | ₩13,397 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,397 |
| 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 | ₩13,156 | ₩13,411 | ₩13,102 | ₩13,411 | +1.94% | 2천 |
|---|
| 2026.09.24 | ₩13,598 | ₩13,934 | ₩13,156 | ₩13,156 | -3.25% | 4.3천 |
|---|
| 2026.09.23 | ₩13,746 | ₩13,746 | ₩13,397 | ₩13,397 | -2.54% | 2.1천 |
|---|
| 2026.09.22 | ₩15,033 | ₩15,100 | ₩13,840 | ₩13,840 | -7.94% | 8.1천 |
|---|
| 2026.09.21 | ₩14,282 | ₩14,282 | ₩14,282 | ₩14,282 | 0.00% | 1.3천 |
|---|
| 2026.09.18 | ₩14,604 | ₩15,100 | ₩14,604 | ₩14,618 | +0.09% | 7.8천 |
|---|
| 2026.09.17 | ₩14,242 | ₩14,242 | ₩13,947 | ₩13,947 | -2.07% | 400 |
|---|
| 2026.09.16 | ₩14,001 | ₩14,417 | ₩14,001 | ₩14,417 | +2.97% | 600 |
|---|
| 2026.09.15 | ₩14,282 | ₩14,282 | ₩14,282 | ₩14,282 | 0.00% | 500 |
|---|
| 2026.09.14 | ₩14,148 | ₩14,148 | ₩14,148 | ₩14,148 | 0.00% | 800 |
|---|
| 2026.09.11 | ₩14,323 | ₩14,323 | ₩14,148 | ₩14,148 | -1.22% | 600 |
|---|
| 2026.09.10 | ₩14,510 | ₩14,886 | ₩14,417 | ₩14,604 | +0.65% | 4천 |
|---|
| 2026.09.09 | ₩14,001 | ₩14,953 | ₩13,947 | ₩14,953 | +6.80% | 4천 |
|---|
| 2026.09.08 | ₩14,470 | ₩14,470 | ₩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 | ₩14,081 | ₩14,081 | ₩13,800 | ₩13,800 | -2.00% | 900 |
|---|
| 2026.09.02 | ₩14,470 | ₩14,470 | ₩14,470 | ₩14,470 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩14,524 | ₩14,524 | ₩14,081 | ₩14,470 | -0.37% | 3.5천 |
|---|
| 2026.08.31 | ₩14,805 | ₩14,805 | ₩14,805 | ₩14,805 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩14,470 | ₩14,805 | ₩14,135 | ₩14,805 | +2.32% | 2.5천 |
|---|
| 2026.08.27 | ₩14,537 | ₩14,805 | ₩14,470 | ₩14,470 | -0.46% | 3.6천 |
|---|
| 2026.08.26 | ₩15,154 | ₩15,154 | ₩14,497 | ₩15,060 | -0.62% | 2.8만 |
|---|
| 2026.08.25 | ₩14,215 | ₩15,503 | ₩14,189 | ₩15,382 | +8.21% | 2.8만 |
|---|
| 2026.08.24 | ₩14,095 | ₩14,390 | ₩13,840 | ₩14,390 | +2.09% | 6.7천 |
|---|
| 2026.08.21 | ₩13,692 | ₩13,826 | ₩13,692 | ₩13,706 | +0.10% | 2.5천 |
|---|
| 2026.08.20 | ₩13,813 | ₩13,867 | ₩13,679 | ₩13,840 | +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 | ₩13,612 | ₩13,612 | -0.20% | 1.3천 |
|---|
| 2026.08.17 | ₩13,625 | ₩13,666 | ₩13,505 | ₩13,572 | -0.39% | 1.4천 |
|---|
| 2026.08.14 | ₩13,746 | ₩13,746 | ₩13,598 | ₩13,598 | -1.07% | 3.2천 |
|---|
| 2026.08.13 | ₩13,679 | ₩13,679 | ₩13,679 | ₩13,679 | 0.00% | 700 |
|---|
| 2026.08.12 | ₩13,612 | ₩13,813 | ₩13,411 | ₩13,491 | -0.89% | 4.5천 |
|---|
| 2026.08.11 | ₩13,719 | ₩13,719 | ₩13,625 | ₩13,625 | -0.68% | 1천 |
|---|
| 2026.08.10 | ₩13,692 | ₩13,692 | ₩13,478 | ₩13,505 | -1.37% | 1.4천 |
|---|
| 2026.08.07 | ₩13,746 | ₩13,800 | ₩13,746 | ₩13,800 | +0.39% | 800 |
|---|
| 2026.08.06 | ₩13,625 | ₩13,625 | ₩13,625 | ₩13,625 | 0.00% | 1.9천 |
|---|
| 2026.08.05 | ₩13,692 | ₩13,759 | ₩13,692 | ₩13,759 | +0.49% | 2.7천 |
|---|
| 2026.08.04 | ₩13,920 | ₩13,920 | ₩13,679 | ₩13,920 | 0.00% | 1천 |
|---|
| 2026.08.03 | ₩13,907 | ₩13,920 | ₩13,907 | ₩13,920 | +0.10% | 1.6천 |
|---|
| 2026.07.31 | ₩13,424 | ₩13,424 | ₩13,424 | ₩13,424 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩13,518 | ₩13,518 | ₩13,411 | ₩13,424 | -0.69% | 1.1만 |
|---|
| 2026.07.29 | ₩13,880 | ₩13,880 | ₩13,545 | ₩13,545 | -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 | ₩13,558 | ₩13,558 | ₩13,558 | ₩13,558 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩13,612 | ₩13,612 | ₩13,558 | ₩13,558 | -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 | ₩13,451 | ₩13,464 | -0.30% | 1.9천 |
|---|
| 2026.07.17 | ₩13,411 | ₩13,491 | ₩13,411 | ₩13,491 | +0.60% | 1.1천 |
|---|
| 2026.07.16 | ₩13,505 | ₩13,505 | ₩13,505 | ₩13,505 | 0.00% | 800 |
|---|
| 2026.07.15 | ₩13,478 | ₩13,679 | ₩13,478 | ₩13,679 | +1.49% | 2.3천 |
|---|
| 2026.07.14 | ₩13,545 | ₩13,545 | ₩13,411 | ₩13,411 | -0.99% | 1.9천 |
|---|
| 2026.07.13 | ₩13,612 | ₩13,612 | ₩13,612 | ₩13,612 | 0.00% | 1천 |
|---|
| 2026.07.10 | ₩13,679 | ₩13,679 | ₩13,679 | ₩13,679 | 0.00% | 1.7천 |
|---|
| 2026.07.09 | ₩13,813 | ₩13,813 | ₩13,813 | ₩13,813 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩13,813 | ₩13,813 | ₩13,813 | ₩13,813 | 0.00% | 1천 |
|---|
| 2026.07.07 | ₩13,733 | ₩13,733 | ₩13,424 | ₩13,424 | -2.25% | 3.6천 |
|---|
| 2026.07.06 | ₩13,679 | ₩13,679 | ₩13,679 | ₩13,679 | 0.00% | 1.2천 |
|---|
| 2026.07.02 | ₩13,840 | ₩13,840 | ₩13,840 | ₩13,840 | 0.00% | 1.3천 |
|---|
| 2026.07.01 | ₩13,679 | ₩13,679 | ₩13,679 | ₩13,679 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩13,679 | ₩13,679 | ₩13,679 | ₩13,679 | 0.00% | 700 |
|---|
| 2026.06.29 | ₩13,786 | ₩13,813 | ₩13,759 | ₩13,813 | +0.19% | 1.7천 |
|---|
| 2026.06.26 | ₩13,679 | ₩13,679 | ₩13,679 | ₩13,679 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩13,679 | ₩13,679 | ₩13,679 | ₩13,679 | 0.00% | 1.3천 |
|---|
| 2026.06.24 | ₩13,706 | ₩13,706 | ₩13,706 | ₩13,706 | 0.00% | 2.6천 |
|---|
| 2026.06.23 | ₩13,692 | ₩14,054 | ₩13,692 | ₩14,054 | +2.64% | 2.2천 |
|---|
| 2026.06.22 | ₩13,759 | ₩14,068 | ₩13,759 | ₩14,068 | +2.24% | 3.3천 |
|---|
| 2026.06.18 | ₩14,014 | ₩14,014 | ₩13,786 | ₩13,786 | -1.63% | 1.2천 |
|---|
| 2026.06.17 | ₩13,800 | ₩13,880 | ₩13,800 | ₩13,880 | +0.58% | 2.1천 |
|---|
| 2026.06.16 | ₩13,880 | ₩13,880 | ₩13,880 | ₩13,880 | 0.00% | 2.2천 |
|---|
| 2026.06.15 | ₩13,719 | ₩14,028 | ₩13,679 | ₩13,880 | +1.17% | 3천 |
|---|
| 2026.06.12 | ₩13,612 | ₩13,612 | ₩13,612 | ₩13,612 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩13,612 | ₩13,612 | ₩13,612 | ₩13,612 | 0.00% | 1.8천 |
|---|
| 2026.06.10 | ₩13,478 | ₩13,612 | ₩13,464 | ₩13,464 | -0.10% | 3.1천 |
|---|
| 2026.06.09 | ₩13,491 | ₩13,598 | ₩13,424 | ₩13,424 | -0.50% | 1.8천 |
|---|
| 2026.06.08 | ₩13,585 | ₩13,612 | ₩13,585 | ₩13,612 | +0.20% | 2.3천 |
|---|
| 2026.06.05 | ₩13,612 | ₩13,612 | ₩13,411 | ₩13,612 | 0.00% | 6.2천 |
|---|
| 2026.06.04 | ₩13,840 | ₩14,215 | ₩13,826 | ₩13,987 | +1.07% | 5.1천 |
|---|
| 2026.06.03 | ₩14,296 | ₩14,363 | ₩13,880 | ₩13,974 | -2.25% | 9.6천 |
|---|
| 2026.06.02 | ₩14,229 | ₩14,390 | ₩14,229 | ₩14,390 | +1.13% | 5.3천 |
|---|
| 2026.06.01 | ₩14,068 | ₩14,390 | ₩14,068 | ₩14,349 | +2.00% | 1.6천 |
|---|
| 2026.05.29 | ₩14,296 | ₩14,470 | ₩14,215 | ₩14,215 | -0.56% | 1.9천 |
|---|
| 2026.05.28 | ₩14,349 | ₩14,349 | ₩14,349 | ₩14,349 | 0.00% | 1.3천 |
|---|
| 2026.05.27 | ₩14,403 | ₩15,355 | ₩14,403 | ₩14,417 | +0.09% | 9.8천 |
|---|
| 2026.05.26 | ₩14,591 | ₩15,892 | ₩14,510 | ₩15,851 | +8.64% | 2.4만 |
|---|
| 2026.05.22 | ₩14,470 | ₩14,470 | ₩14,417 | ₩14,443 | -0.19% | 1.7천 |
|---|
| 2026.05.21 | ₩14,215 | ₩14,323 | ₩14,202 | ₩14,229 | +0.09% | 6.2천 |
|---|
| 2026.05.20 | ₩14,564 | ₩14,564 | ₩14,457 | ₩14,457 | -0.74% | 900 |
|---|
| 2026.05.19 | ₩14,604 | ₩14,604 | ₩14,484 | ₩14,484 | -0.83% | 800 |
|---|
| 2026.05.18 | ₩14,685 | ₩14,685 | ₩14,510 | ₩14,510 | -1.19% | 1천 |
|---|
| 2026.05.15 | ₩14,832 | ₩14,953 | ₩14,644 | ₩14,644 | -1.27% | 2천 |
|---|
| 2026.05.14 | ₩14,457 | ₩14,913 | ₩14,457 | ₩14,819 | +2.50% | 5.5천 |
|---|
| 2026.05.13 | ₩14,618 | ₩14,618 | ₩14,443 | ₩14,604 | -0.09% | 900 |
|---|
| 2026.05.12 | ₩14,618 | ₩14,712 | ₩14,618 | ₩14,712 | +0.64% | 1.5천 |
|---|
| 2026.05.11 | ₩14,457 | ₩14,752 | ₩14,457 | ₩14,752 | +2.04% | 2.1천 |
|---|
| 2026.05.08 | ₩14,738 | ₩14,738 | ₩14,685 | ₩14,685 | -0.36% | 1.5천 |
|---|
| 2026.05.07 | ₩14,738 | ₩14,993 | ₩14,390 | ₩14,390 | -2.37% | 3.5천 |
|---|
| 2026.05.06 | ₩14,484 | ₩14,872 | ₩14,309 | ₩14,738 | +1.76% | 3.3천 |
|---|
| 2026.05.05 | ₩14,551 | ₩14,551 | ₩14,484 | ₩14,484 | -0.46% | 800 |
|---|
| 2026.05.04 | ₩14,443 | ₩14,618 | ₩14,443 | ₩14,484 | +0.28% | 5.8천 |
|---|
| 2026.05.01 | ₩14,859 | ₩14,859 | ₩14,859 | ₩14,859 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩15,020 | ₩15,020 | ₩14,470 | ₩14,859 | -1.07% | 3.5천 |
|---|
| 2026.04.29 | ₩14,484 | ₩14,805 | ₩14,349 | ₩14,363 | -0.83% | 2.1천 |
|---|
| 2026.04.28 | ₩14,430 | ₩14,604 | ₩14,430 | ₩14,604 | +1.21% | 600 |
|---|
| 2026.04.27 | ₩15,007 | ₩15,007 | ₩14,470 | ₩14,470 | -3.57% | 1.5천 |
|---|
| 2026.04.24 | ₩14,752 | ₩14,752 | ₩14,604 | ₩14,604 | -1.00% | 1.1천 |
|---|
| 2026.04.23 | ₩14,738 | ₩14,832 | ₩14,738 | ₩14,832 | +0.64% | 900 |
|---|
| 2026.04.22 | ₩14,819 | ₩14,886 | ₩14,577 | ₩14,832 | +0.09% | 1.8천 |
|---|
| 2026.04.21 | ₩14,604 | ₩14,604 | ₩14,604 | ₩14,604 | 0.00% | 1.2천 |
|---|
| 2026.04.20 | ₩14,229 | ₩14,779 | ₩14,215 | ₩14,779 | +3.86% | 6.8천 |
|---|
| 2026.04.17 | ₩14,484 | ₩14,484 | ₩14,363 | ₩14,484 | 0.00% | 2.1천 |
|---|
| 2026.04.16 | ₩14,510 | ₩14,510 | ₩14,510 | ₩14,510 | 0.00% | 1.4천 |
|---|
| 2026.04.15 | ₩14,805 | ₩14,805 | ₩14,457 | ₩14,712 | -0.63% | 1.8천 |
|---|
| 2026.04.14 | ₩14,484 | ₩15,127 | ₩14,081 | ₩14,309 | -1.20% | 1.1만 |
|---|
| 2026.04.13 | ₩15,047 | ₩15,141 | ₩14,081 | ₩14,805 | -1.60% | 2.2천 |
|---|
| 2026.04.10 | ₩14,792 | ₩15,007 | ₩14,792 | ₩15,007 | +1.45% | 3.8천 |
|---|
| 2026.04.09 | ₩15,020 | ₩15,127 | ₩15,020 | ₩15,114 | +0.63% | 1.5천 |
|---|
| 2026.04.08 | ₩15,154 | ₩15,275 | ₩15,154 | ₩15,275 | +0.80% | 1.7천 |
|---|
| 2026.04.07 | ₩15,020 | ₩15,194 | ₩14,765 | ₩15,194 | +1.16% | 9.5천 |
|---|
| 2026.04.06 | ₩15,074 | ₩15,382 | ₩15,074 | ₩15,382 | +2.05% | 1.2천 |
|---|
| 2026.04.02 | ₩15,731 | ₩15,731 | ₩15,731 | ₩15,731 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩15,691 | ₩15,731 | ₩15,449 | ₩15,731 | +0.26% | 1.2천 |
|---|
| 2026.03.31 | ₩15,999 | ₩15,999 | ₩15,731 | ₩15,758 | -1.51% | 2.3천 |
|---|
| 2026.03.30 | ₩15,422 | ₩15,422 | ₩15,422 | ₩15,422 | 0.00% | 700 |
|---|
| 2026.03.27 | ₩15,436 | ₩16,079 | ₩15,436 | ₩16,079 | +4.17% | 4.8천 |
|---|
| 2026.03.26 | ₩16,012 | ₩16,012 | ₩15,409 | ₩15,436 | -3.60% | 2천 |
|---|
| 2026.03.25 | ₩15,677 | ₩16,079 | ₩15,677 | ₩16,026 | +2.22% | 2.5천 |
|---|
| 2026.03.24 | ₩15,744 | ₩16,079 | ₩15,074 | ₩15,878 | +0.85% | 2.7천 |
|---|
| 2026.03.23 | ₩15,355 | ₩15,422 | ₩15,074 | ₩15,422 | +0.44% | 3천 |
|---|
| 2026.03.20 | ₩14,417 | ₩15,610 | ₩14,417 | ₩15,610 | +8.28% | 4천 |
|---|
| 2026.03.19 | ₩14,685 | ₩15,074 | ₩14,081 | ₩15,060 | +2.56% | 1.7만 |
|---|
| 2026.03.18 | ₩14,966 | ₩15,074 | ₩14,095 | ₩14,457 | -3.41% | 1.9천 |
|---|
| 2026.03.17 | ₩15,556 | ₩15,959 | ₩14,524 | ₩14,524 | -6.64% | 1.1만 |
|---|
| 2026.03.16 | ₩15,691 | ₩15,932 | ₩15,476 | ₩15,516 | -1.11% | 3.2천 |
|---|
| 2026.03.13 | ₩15,315 | ₩16,079 | ₩15,168 | ₩15,235 | -0.53% | 3.1천 |
|---|
| 2026.03.12 | ₩16,093 | ₩16,455 | ₩14,966 | ₩15,114 | -6.08% | 6.5천 |
|---|
| 2026.03.11 | ₩16,093 | ₩16,428 | ₩16,093 | ₩16,093 | 0.00% | 3.2천 |
|---|
| 2026.03.10 | ₩16,455 | ₩16,455 | ₩16,227 | ₩16,442 | -0.08% | 7.5천 |
|---|
| 2026.03.09 | ₩16,079 | ₩16,428 | ₩16,039 | ₩16,294 | +1.33% | 6.7천 |
|---|
| 2026.03.06 | ₩16,093 | ₩16,093 | ₩15,422 | ₩15,758 | -2.08% | 6.5천 |
|---|
| 2026.03.05 | ₩15,463 | ₩16,214 | ₩15,463 | ₩16,214 | +4.86% | 3천 |
|---|
| 2026.03.04 | ₩15,744 | ₩16,066 | ₩15,168 | ₩15,530 | -1.36% | 7.2천 |
|---|
| 2026.03.03 | ₩15,087 | ₩16,026 | ₩15,087 | ₩15,717 | +4.18% | 3.9천 |
|---|
| 2026.03.02 | ₩15,771 | ₩16,026 | ₩15,114 | ₩16,026 | +1.62% | 1.1만 |
|---|
| 2026.02.27 | ₩15,758 | ₩15,758 | ₩15,275 | ₩15,691 | -0.43% | 8.1천 |
|---|
| 2026.02.26 | ₩15,422 | ₩15,422 | ₩15,060 | ₩15,060 | -2.35% | 1.8천 |
|---|
| 2026.02.25 | ₩15,047 | ₩15,355 | ₩14,953 | ₩14,953 | -0.62% | 2.2천 |
|---|
| 2026.02.24 | ₩14,725 | ₩15,355 | ₩14,725 | ₩15,355 | +4.28% | 1.6천 |
|---|
| 2026.02.23 | ₩14,497 | ₩15,060 | ₩14,430 | ₩15,020 | +3.61% | 7.9천 |
|---|
| 2026.02.20 | ₩14,752 | ₩14,913 | ₩14,631 | ₩14,752 | 0.00% | 7.2천 |
|---|
| 2026.02.19 | ₩14,604 | ₩14,604 | ₩14,604 | ₩14,604 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩14,738 | ₩14,752 | ₩14,430 | ₩14,604 | -0.91% | 3.7천 |
|---|
| 2026.02.17 | ₩14,779 | ₩14,779 | ₩14,644 | ₩14,644 | -0.91% | 1.9천 |
|---|
| 2026.02.13 | ₩14,443 | ₩14,832 | ₩14,443 | ₩14,832 | +2.69% | 500 |
|---|
| 2026.02.12 | ₩14,644 | ₩14,926 | ₩14,631 | ₩14,738 | +0.64% | 3천 |
|---|
| 2026.02.11 | ₩14,953 | ₩14,953 | ₩14,470 | ₩14,805 | -0.99% | 2천 |
|---|
| 2026.02.10 | ₩14,054 | ₩14,564 | ₩14,054 | ₩14,564 | +3.63% | 1.7천 |
|---|
| 2026.02.09 | ₩14,752 | ₩14,752 | ₩14,685 | ₩14,685 | -0.45% | 1.2천 |
|---|
| 2026.02.06 | ₩14,014 | ₩14,591 | ₩13,813 | ₩14,591 | +4.11% | 7.5천 |
|---|
| 2026.02.05 | ₩14,564 | ₩14,591 | ₩13,478 | ₩13,813 | -5.16% | 1.8만 |
|---|
| 2026.02.04 | ₩14,457 | ₩14,644 | ₩14,189 | ₩14,189 | -1.86% | 3.9천 |
|---|
| 2026.02.03 | ₩14,430 | ₩14,886 | ₩14,309 | ₩14,309 | -0.84% | 8천 |
|---|
| 2026.02.02 | ₩15,288 | ₩15,288 | ₩14,752 | ₩15,007 | -1.84% | 4.9천 |
|---|
| 2026.01.30 | ₩15,033 | ₩15,100 | ₩14,752 | ₩15,074 | +0.27% | 4천 |
|---|
| 2026.01.29 | ₩15,033 | ₩15,275 | ₩15,033 | ₩15,275 | +1.61% | 1.3천 |
|---|
| 2026.01.28 | ₩15,087 | ₩15,087 | ₩15,087 | ₩15,087 | 0.00% | 2천 |
|---|
| 2026.01.27 | ₩15,248 | ₩15,342 | ₩15,060 | ₩15,060 | -1.23% | 1.7천 |
|---|
| 2026.01.26 | ₩14,953 | ₩15,355 | ₩14,752 | ₩15,181 | +1.52% | 3.2천 |
|---|
| 2026.01.23 | ₩15,315 | ₩15,382 | ₩15,020 | ₩15,020 | -1.93% | 2.5천 |
|---|
| 2026.01.22 | ₩15,194 | ₩15,395 | ₩15,060 | ₩15,382 | +1.24% | 4.7천 |
|---|
| 2026.01.21 | ₩15,248 | ₩15,395 | ₩15,248 | ₩15,302 | +0.35% | 3.2천 |
|---|
| 2026.01.20 | ₩15,610 | ₩15,744 | ₩15,060 | ₩15,194 | -2.66% | 9.2천 |
|---|
| 2026.01.16 | ₩16,294 | ₩16,348 | ₩15,664 | ₩16,026 | -1.65% | 1.3만 |
|---|
| 2026.01.15 | ₩16,026 | ₩16,763 | ₩15,637 | ₩15,637 | -2.43% | 9.4천 |
|---|
| 2026.01.14 | ₩15,717 | ₩16,039 | ₩15,717 | ₩16,039 | +2.05% | 2.8천 |
|---|
| 2026.01.13 | ₩15,932 | ₩15,932 | ₩15,637 | ₩15,811 | -0.76% | 2.7천 |
|---|
| 2026.01.12 | ₩16,093 | ₩16,093 | ₩15,422 | ₩15,422 | -4.17% | 7.6천 |
|---|
| 2026.01.09 | ₩15,395 | ₩15,811 | ₩15,355 | ₩15,355 | -0.26% | 1.3만 |
|---|
| 2026.01.08 | ₩15,489 | ₩15,717 | ₩15,369 | ₩15,583 | +0.61% | 3천 |
|---|
| 2026.01.07 | ₩15,932 | ₩15,932 | ₩15,020 | ₩15,489 | -2.78% | 5.3천 |
|---|
| 2026.01.06 | ₩14,980 | ₩15,449 | ₩14,980 | ₩15,033 | +0.36% | 9.7천 |
|---|
| 2026.01.05 | ₩15,556 | ₩16,066 | ₩14,953 | ₩15,074 | -3.10% | 6.5천 |
|---|
| 2026.01.02 | ₩15,221 | ₩16,012 | ₩15,221 | ₩15,556 | +2.20% | 3.7천 |
|---|
| 2025.12.31 | ₩15,704 | ₩16,026 | ₩15,235 | ₩15,235 | -2.99% | 1.1만 |
|---|
| 2025.12.30 | ₩15,476 | ₩15,892 | ₩15,047 | ₩15,691 | +1.39% | 1만 |
|---|
| 2025.12.29 | ₩15,047 | ₩16,039 | ₩15,047 | ₩15,489 | +2.94% | 1.2만 |
|---|
| 2025.12.26 | ₩15,221 | ₩15,221 | ₩14,189 | ₩14,966 | -1.67% | 2.7만 |
|---|
| 2025.12.24 | ₩14,215 | ₩16,093 | ₩14,215 | ₩15,221 | +7.08% | 1.8만 |
|---|
| 2025.12.23 | ₩16,616 | ₩16,924 | ₩14,162 | ₩14,215 | -14.45% | 3.5만 |
|---|
| 2025.12.22 | ₩18,064 | ₩18,306 | ₩15,784 | ₩16,093 | -10.91% | 2.5만 |
|---|
| 2025.12.19 | ₩19,446 | ₩20,237 | ₩18,104 | ₩18,104 | -6.90% | 1.6만 |
|---|
| 2025.12.18 | ₩19,955 | ₩20,559 | ₩19,727 | ₩20,559 | +3.02% | 3.7천 |
|---|
| 2025.12.17 | ₩21,658 | ₩21,658 | ₩20,036 | ₩20,036 | -7.49% | 1.1만 |
|---|
| 2025.12.16 | ₩21,283 | ₩22,637 | ₩21,269 | ₩21,873 | +2.77% | 7.5천 |
|---|
| 2025.12.15 | ₩21,792 | ₩23,455 | ₩21,779 | ₩22,798 | +4.62% | 5.1만 |
|---|
| 2025.12.12 | ₩21,162 | ₩21,457 | ₩20,988 | ₩21,403 | +1.14% | 6.9천 |
|---|
| 2025.12.11 | ₩21,175 | ₩21,457 | ₩21,028 | ₩21,390 | +1.01% | 8.9천 |
|---|
| 2025.12.10 | ₩20,505 | ₩21,243 | ₩20,223 | ₩21,149 | +3.14% | 1.6만 |
|---|
| 2025.12.09 | ₩19,928 | ₩20,760 | ₩19,928 | ₩20,666 | +3.70% | 7.4천 |
|---|
| 2025.12.08 | ₩20,009 | ₩20,465 | ₩19,848 | ₩20,143 | +0.67% | 3.1천 |
|---|
| 2025.12.05 | ₩20,237 | ₩20,666 | ₩19,794 | ₩20,250 | +0.07% | 8.7천 |
|---|
| 2025.12.04 | ₩19,311 | ₩20,773 | ₩19,298 | ₩20,626 | +6.81% | 1만 |
|---|
| 2025.12.03 | ₩18,708 | ₩19,110 | ₩18,708 | ₩19,043 | +1.79% | 2.8천 |
|---|
| 2025.12.02 | ₩19,070 | ₩19,083 | ₩18,788 | ₩18,815 | -1.34% | 2.4천 |
|---|
| 2025.12.01 | ₩18,574 | ₩18,695 | ₩18,279 | ₩18,668 | +0.51% | 6.5천 |
|---|
| 2025.11.28 | ₩18,574 | ₩18,574 | ₩18,104 | ₩18,104 | -2.53% | 600 |
|---|
| 2025.11.26 | ₩18,641 | ₩18,775 | ₩17,769 | ₩18,587 | -0.29% | 2.4천 |
|---|
| 2025.11.25 | ₩18,440 | ₩18,762 | ₩18,239 | ₩18,279 | -0.87% | 1.6천 |
|---|
| 2025.11.24 | ₩18,292 | ₩18,467 | ₩18,104 | ₩18,104 | -1.03% | 1.7천 |
|---|
| 2025.11.21 | ₩18,373 | ₩18,735 | ₩18,373 | ₩18,373 | 0.00% | 6.5천 |
|---|
| 2025.11.20 | ₩18,547 | ₩18,601 | ₩18,547 | ₩18,601 | +0.29% | 1.7천 |
|---|
| 2025.11.19 | ₩18,829 | ₩18,829 | ₩18,614 | ₩18,614 | -1.14% | 1.1천 |
|---|
| 2025.11.18 | ₩18,681 | ₩18,775 | ₩18,574 | ₩18,762 | +0.43% | 1.7천 |
|---|
| 2025.11.17 | ₩18,762 | ₩18,775 | ₩18,453 | ₩18,574 | -1.00% | 2.4천 |
|---|
| 2025.11.14 | ₩18,775 | ₩18,775 | ₩18,614 | ₩18,641 | -0.71% | 1.9천 |
|---|
| 2025.11.13 | ₩18,748 | ₩18,748 | ₩18,601 | ₩18,601 | -0.79% | 1.6천 |
|---|
| 2025.11.12 | ₩18,601 | ₩18,775 | ₩18,493 | ₩18,493 | -0.58% | 1.3천 |
|---|
| 2025.11.11 | ₩18,775 | ₩18,775 | ₩18,614 | ₩18,614 | -0.86% | 1.7천 |
|---|
| 2025.11.10 | ₩18,775 | ₩18,775 | ₩18,440 | ₩18,440 | -1.79% | 4.3천 |
|---|
| 2025.11.07 | ₩17,970 | ₩18,775 | ₩17,970 | ₩18,775 | +4.48% | 1.4천 |
|---|
| 2025.11.06 | ₩18,171 | ₩18,681 | ₩18,171 | ₩18,681 | +2.80% | 2.9천 |
|---|
| 2025.11.05 | ₩18,534 | ₩18,574 | ₩18,306 | ₩18,319 | -1.16% | 3.7천 |
|---|
| 2025.11.04 | ₩18,252 | ₩18,520 | ₩18,252 | ₩18,520 | +1.47% | 2.7천 |
|---|
| 2025.11.03 | ₩18,239 | ₩18,359 | ₩18,239 | ₩18,252 | +0.07% | 2천 |
|---|
| 2025.10.31 | ₩18,440 | ₩18,654 | ₩18,373 | ₩18,386 | -0.29% | 4.6천 |
|---|
| 2025.10.30 | ₩18,440 | ₩18,762 | ₩18,171 | ₩18,762 | +1.75% | 2.5천 |
|---|
| 2025.10.29 | ₩18,373 | ₩18,721 | ₩18,373 | ₩18,721 | +1.90% | 3.1천 |
|---|
| 2025.10.28 | ₩18,265 | ₩18,775 | ₩18,265 | ₩18,574 | +1.69% | 2.2천 |
|---|
| 2025.10.27 | ₩18,453 | ₩18,453 | ₩18,104 | ₩18,265 | -1.02% | 7천 |
|---|
| 2025.10.24 | ₩18,775 | ₩18,775 | ₩18,104 | ₩18,104 | -3.57% | 9.1천 |
|---|
| 2025.10.23 | ₩18,145 | ₩18,453 | ₩18,145 | ₩18,453 | +1.70% | 2.2천 |
|---|
| 2025.10.22 | ₩18,185 | ₩18,507 | ₩18,185 | ₩18,507 | +1.77% | 2.1천 |
|---|
| 2025.10.21 | ₩18,775 | ₩18,976 | ₩18,306 | ₩18,641 | -0.71% | 1.4천 |
|---|
| 2025.10.20 | ₩18,171 | ₩19,432 | ₩18,171 | ₩19,419 | +6.86% | 2.3천 |
|---|
| 2025.10.17 | ₩18,373 | ₩18,641 | ₩18,212 | ₩18,212 | -0.88% | 2천 |
|---|
| 2025.10.16 | ₩18,252 | ₩18,721 | ₩18,252 | ₩18,721 | +2.57% | 3.9천 |
|---|
| 2025.10.15 | ₩18,896 | ₩18,896 | ₩18,896 | ₩18,896 | 0.00% | 700 |
|---|
| 2025.10.14 | ₩19,419 | ₩19,419 | ₩18,681 | ₩19,083 | -1.73% | 1.4천 |
|---|
| 2025.10.13 | ₩18,815 | ₩19,432 | ₩18,574 | ₩19,070 | +1.35% | 6천 |
|---|
| 2025.10.10 | ₩19,325 | ₩19,325 | ₩18,775 | ₩19,110 | -1.11% | 6.9천 |
|---|