시장 데이터를 불러오는 중
전체 종목
Ridgetech, Inc. - Ordinary Shares 과거 주가
Ridgetech, Inc. - Ordinary Shares · RDGT · NASDAQ
주요 사업 분야는 의약품·약국 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ridgetech, Inc. - Ordinary Shares · RDGT · NASDAQ
주요 사업 분야는 의약품·약국 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,219 | ₩1,434 | ₩1,112 | ₩1,353 | +10.99% | 26.7만 |
| 2026.10.08 | ₩1,273 | ₩1,273 | ₩1,166 | ₩1,166 | -8.42% | 5.7만 |
| 2026.10.07 | ₩1,219 | ₩1,313 | ₩1,193 | ₩1,313 | +7.69% | 6만 |
| 2026.10.06 | ₩1,193 | ₩1,246 | ₩1,139 | ₩1,246 | +4.49% | 5.4만 |
| 2026.10.05 | ₩1,139 | ₩1,206 | ₩1,112 | ₩1,193 | +4.71% | 3.5만 |
| 2026.10.02 | ₩1,126 | ₩1,166 | ₩1,032 | ₩1,166 | +3.57% | 5.6만 |
| 2026.10.01 | ₩1,112 | ₩1,139 | ₩1,072 | ₩1,139 | +2.41% | 2.5만 |
| 2026.09.30 | ₩1,059 | ₩1,126 | ₩1,045 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,112 |
| +5.06% |
| 7.4만 |
| 2026.09.29 | ₩1,059 | ₩1,193 | ₩1,018 | ₩1,072 | +1.27% | 8.3만 |
|---|
| 2026.09.28 | ₩1,139 | ₩1,139 | ₩1,072 | ₩1,085 | -4.71% | 18.1만 |
|---|
| 2026.09.25 | ₩1,246 | ₩1,742 | ₩1,059 | ₩1,112 | -10.75% | 901.8만 |
|---|
| 2026.09.24 | ₩1,233 | ₩1,273 | ₩1,219 | ₩1,219 | -1.09% | 1.7만 |
|---|
| 2026.09.23 | ₩1,233 | ₩1,286 | ₩1,193 | ₩1,246 | +1.09% | 1.7만 |
|---|
| 2026.09.22 | ₩1,273 | ₩1,273 | ₩1,179 | ₩1,233 | -3.16% | 1.3만 |
|---|
| 2026.09.21 | ₩1,246 | ₩1,300 | ₩1,206 | ₩1,206 | -3.23% | 1.4만 |
|---|
| 2026.09.18 | ₩1,233 | ₩1,260 | ₩1,206 | ₩1,219 | -1.09% | 3.9만 |
|---|
| 2026.09.17 | ₩1,260 | ₩1,340 | ₩1,206 | ₩1,233 | -2.13% | 8.6만 |
|---|
| 2026.09.16 | ₩1,085 | ₩1,380 | ₩1,085 | ₩1,353 | +24.69% | 34.7만 |
|---|
| 2026.09.15 | ₩1,112 | ₩1,112 | ₩1,099 | ₩1,099 | -1.20% | 1.4만 |
|---|
| 2026.09.14 | ₩1,112 | ₩1,206 | ₩1,099 | ₩1,126 | +1.20% | 8.9천 |
|---|
| 2026.09.11 | ₩1,126 | ₩1,139 | ₩1,099 | ₩1,112 | -1.19% | 1.6만 |
|---|
| 2026.09.10 | ₩1,139 | ₩1,206 | ₩1,099 | ₩1,126 | -1.18% | 2.9만 |
|---|
| 2026.09.09 | ₩1,152 | ₩1,152 | ₩1,085 | ₩1,112 | -3.49% | 4.2만 |
|---|
| 2026.09.08 | ₩1,246 | ₩1,246 | ₩1,126 | ₩1,166 | -6.45% | 6.3만 |
|---|
| 2026.09.04 | ₩1,193 | ₩1,273 | ₩1,193 | ₩1,219 | +2.25% | 2.1만 |
|---|
| 2026.09.03 | ₩1,206 | ₩1,300 | ₩1,193 | ₩1,206 | 0.00% | 14.5만 |
|---|
| 2026.09.02 | ₩1,233 | ₩1,340 | ₩1,233 | ₩1,260 | +2.17% | 2.6만 |
|---|
| 2026.09.01 | ₩1,219 | ₩1,286 | ₩1,193 | ₩1,246 | +2.20% | 6만 |
|---|
| 2026.08.31 | ₩1,353 | ₩1,353 | ₩1,206 | ₩1,260 | -6.93% | 14.4만 |
|---|
| 2026.08.28 | ₩1,313 | ₩1,595 | ₩1,273 | ₩1,340 | +2.04% | 92.4만 |
|---|
| 2026.08.27 | ₩1,219 | ₩1,353 | ₩1,219 | ₩1,286 | +5.49% | 37만 |
|---|
| 2026.08.26 | ₩1,085 | ₩1,447 | ₩1,085 | ₩1,380 | +27.16% | 488.8만 |
|---|
| 2026.08.25 | ₩1,085 | ₩1,112 | ₩1,072 | ₩1,099 | +1.23% | 7.9만 |
|---|
| 2026.08.24 | ₩1,059 | ₩1,085 | ₩1,059 | ₩1,059 | 0.00% | 3.5만 |
|---|
| 2026.08.21 | ₩1,059 | ₩1,112 | ₩1,045 | ₩1,085 | +2.53% | 6.5만 |
|---|
| 2026.08.20 | ₩1,059 | ₩1,112 | ₩1,059 | ₩1,085 | +2.53% | 11.6만 |
|---|
| 2026.08.19 | ₩1,072 | ₩1,112 | ₩1,059 | ₩1,085 | +1.25% | 17.5만 |
|---|
| 2026.08.18 | ₩1,045 | ₩1,139 | ₩1,005 | ₩1,099 | +5.13% | 20.1만 |
|---|
| 2026.08.17 | ₩1,085 | ₩1,099 | ₩1,005 | ₩1,032 | -4.94% | 21.7만 |
|---|
| 2026.08.14 | ₩1,166 | ₩1,193 | ₩1,099 | ₩1,112 | -4.60% | 15.4만 |
|---|
| 2026.08.13 | ₩1,219 | ₩1,260 | ₩1,166 | ₩1,179 | -3.30% | 29만 |
|---|
| 2026.08.12 | ₩1,152 | ₩1,327 | ₩1,152 | ₩1,313 | +13.95% | 51.9만 |
|---|
| 2026.08.11 | ₩1,166 | ₩1,327 | ₩1,166 | ₩1,233 | +5.75% | 129.3만 |
|---|
| 2026.08.10 | ₩951 | ₩2,265 | ₩951 | ₩1,327 | +39.44% | 6345.7만 |
|---|
| 2026.08.07 | ₩992 | ₩1,032 | ₩925 | ₩1,005 | +1.35% | 145.8만 |
|---|
| 2026.08.06 | ₩965 | ₩1,072 | ₩925 | ₩1,059 | +9.72% | 1029.1만 |
|---|
| 2026.08.05 | ₩951 | ₩965 | ₩898 | ₩951 | 0.00% | 21.9만 |
|---|
| 2026.08.04 | ₩1,032 | ₩1,045 | ₩965 | ₩965 | -6.49% | 11만 |
|---|
| 2026.08.03 | ₩1,059 | ₩1,099 | ₩1,018 | ₩1,018 | -3.80% | 13.2만 |
|---|
| 2026.07.31 | ₩1,085 | ₩1,099 | ₩951 | ₩1,018 | -6.17% | 20.4만 |
|---|
| 2026.07.30 | ₩1,085 | ₩1,139 | ₩1,059 | ₩1,059 | -2.47% | 11.7만 |
|---|
| 2026.07.29 | ₩1,206 | ₩1,394 | ₩1,018 | ₩1,032 | -14.44% | 46.9만 |
|---|
| 2026.07.28 | ₩1,715 | ₩1,729 | ₩1,528 | ₩1,554 | -9.38% | 48만 |
|---|
| 2026.07.27 | ₩1,635 | ₩1,822 | ₩1,635 | ₩1,648 | +0.82% | 25.8만 |
|---|
| 2026.07.24 | ₩1,822 | ₩1,836 | ₩1,675 | ₩1,675 | -8.09% | 37.1만 |
|---|
| 2026.07.23 | ₩1,849 | ₩1,956 | ₩1,796 | ₩1,863 | +0.72% | 32.8만 |
|---|
| 2026.07.22 | ₩1,822 | ₩2,037 | ₩1,755 | ₩1,876 | +2.94% | 109.4만 |
|---|
| 2026.07.21 | ₩2,412 | ₩2,412 | ₩1,836 | ₩1,970 | -18.33% | 1982.5만 |
|---|
| 2026.07.20 | ₩2,037 | ₩2,144 | ₩1,836 | ₩2,117 | +3.95% | 1204.5만 |
|---|
| 2026.07.17 | ₩1,876 | ₩1,997 | ₩1,849 | ₩1,889 | +0.71% | 14.8만 |
|---|
| 2026.07.16 | ₩1,889 | ₩2,077 | ₩1,822 | ₩1,983 | +4.96% | 30.1만 |
|---|
| 2026.07.15 | ₩2,238 | ₩2,238 | ₩1,956 | ₩1,956 | -12.57% | 14.8만 |
|---|
| 2026.07.14 | ₩2,077 | ₩2,318 | ₩2,010 | ₩2,157 | +3.87% | 37.7만 |
|---|
| 2026.07.13 | ₩2,050 | ₩2,090 | ₩1,956 | ₩2,050 | 0.00% | 26.5만 |
|---|
| 2026.07.10 | ₩1,849 | ₩2,131 | ₩1,822 | ₩2,023 | +9.42% | 135만 |
|---|
| 2026.07.09 | ₩1,930 | ₩1,930 | ₩1,782 | ₩1,822 | -5.56% | 23.8만 |
|---|
| 2026.07.08 | ₩1,849 | ₩2,010 | ₩1,581 | ₩1,930 | +4.35% | 145.8만 |
|---|
| 2026.07.07 | ₩2,224 | ₩2,533 | ₩1,648 | ₩1,782 | -19.88% | 249.4만 |
|---|
| 2026.07.06 | ₩2,104 | ₩2,305 | ₩1,970 | ₩2,251 | +7.01% | 256.6만 |
|---|
| 2026.07.02 | ₩2,023 | ₩2,224 | ₩1,876 | ₩2,050 | +1.32% | 637.4만 |
|---|
| 2026.07.01 | ₩1,983 | ₩2,117 | ₩1,943 | ₩1,943 | -2.03% | 37.8만 |
|---|
| 2026.06.30 | ₩2,090 | ₩2,198 | ₩1,970 | ₩2,010 | -3.85% | 54.1만 |
|---|
| 2026.06.29 | ₩1,849 | ₩2,211 | ₩1,836 | ₩2,037 | +10.14% | 229.5만 |
|---|
| 2026.06.26 | ₩1,983 | ₩2,090 | ₩1,876 | ₩1,876 | -5.41% | 38.2만 |
|---|
| 2026.06.25 | ₩2,278 | ₩2,278 | ₩1,903 | ₩2,010 | -11.76% | 197.4만 |
|---|
| 2026.06.24 | ₩2,010 | ₩2,238 | ₩1,983 | ₩2,198 | +9.33% | 143.6만 |
|---|
| 2026.06.23 | ₩2,975 | ₩4,127 | ₩2,184 | ₩2,318 | -22.07% | 9210.4만 |
|---|
| 2026.06.22 | ₩1,822 | ₩1,970 | ₩1,822 | ₩1,836 | +0.74% | 10.7만 |
|---|
| 2026.06.18 | ₩1,863 | ₩1,997 | ₩1,863 | ₩1,876 | +0.72% | 21.5만 |
|---|
| 2026.06.17 | ₩1,822 | ₩2,090 | ₩1,796 | ₩1,822 | 0.00% | 247.8만 |
|---|
| 2026.06.16 | ₩2,265 | ₩2,318 | ₩1,916 | ₩1,997 | -11.83% | 125.4만 |
|---|
| 2026.06.15 | ₩2,010 | ₩2,345 | ₩2,010 | ₩2,318 | +15.33% | 194.4만 |
|---|
| 2026.06.12 | ₩2,077 | ₩2,090 | ₩1,876 | ₩1,916 | -7.74% | 28.8만 |
|---|
| 2026.06.11 | ₩2,050 | ₩2,278 | ₩1,956 | ₩2,090 | +1.96% | 32.7만 |
|---|
| 2026.06.10 | ₩2,023 | ₩2,372 | ₩1,943 | ₩2,198 | +8.61% | 311.2만 |
|---|
| 2026.06.09 | ₩2,010 | ₩2,399 | ₩1,796 | ₩2,077 | +3.33% | 1294.1만 |
|---|
| 2026.06.08 | ₩1,956 | ₩3,377 | ₩1,662 | ₩1,943 | -0.68% | 143.3만 |
|---|
| 2026.06.05 | ₩2,211 | ₩2,211 | ₩1,876 | ₩1,889 | -14.55% | 15만 |
|---|
| 2026.06.04 | ₩2,265 | ₩2,318 | ₩2,144 | ₩2,224 | -1.78% | 10.9만 |
|---|
| 2026.06.03 | ₩2,425 | ₩2,479 | ₩2,224 | ₩2,412 | -0.55% | 29만 |
|---|
| 2026.06.02 | ₩2,479 | ₩2,787 | ₩2,479 | ₩2,600 | +4.86% | 564.4만 |
|---|
| 2026.06.01 | ₩2,198 | ₩2,720 | ₩2,104 | ₩2,466 | +12.20% | 51.6만 |
|---|
| 2026.05.29 | ₩2,318 | ₩2,948 | ₩2,198 | ₩2,399 | +3.47% | 112.7만 |
|---|
| 2026.05.28 | ₩1,903 | ₩2,117 | ₩1,849 | ₩2,077 | +9.15% | 10.1만 |
|---|
| 2026.05.27 | ₩1,782 | ₩2,023 | ₩1,742 | ₩1,903 | +6.77% | 6.6만 |
|---|
| 2026.05.26 | ₩1,916 | ₩1,916 | ₩1,715 | ₩1,729 | -9.79% | 6.1만 |
|---|
| 2026.05.22 | ₩1,916 | ₩1,970 | ₩1,849 | ₩1,916 | 0.00% | 2.6만 |
|---|
| 2026.05.21 | ₩2,104 | ₩2,144 | ₩1,715 | ₩1,930 | -8.28% | 15.3만 |
|---|
| 2026.05.20 | ₩2,144 | ₩2,265 | ₩2,131 | ₩2,198 | +2.50% | 8.5만 |
|---|
| 2026.05.19 | ₩1,916 | ₩2,184 | ₩1,849 | ₩2,131 | +11.19% | 27만 |
|---|
| 2026.05.18 | ₩1,876 | ₩1,889 | ₩1,715 | ₩1,849 | -1.43% | 8.6만 |
|---|
| 2026.05.15 | ₩1,849 | ₩1,903 | ₩1,769 | ₩1,809 | -2.17% | 11.6만 |
|---|
| 2026.05.14 | ₩1,876 | ₩1,983 | ₩1,621 | ₩1,903 | +1.43% | 10.5만 |
|---|
| 2026.05.13 | ₩1,943 | ₩1,997 | ₩1,863 | ₩1,903 | -2.07% | 7.8만 |
|---|
| 2026.05.12 | ₩2,104 | ₩2,117 | ₩1,943 | ₩1,943 | -7.64% | 8.3만 |
|---|
| 2026.05.11 | ₩2,023 | ₩2,131 | ₩2,010 | ₩2,077 | +2.65% | 13.5만 |
|---|
| 2026.05.08 | ₩1,863 | ₩2,131 | ₩1,702 | ₩2,090 | +12.23% | 13.8만 |
|---|
| 2026.05.07 | ₩2,077 | ₩2,090 | ₩1,849 | ₩1,970 | -5.16% | 11.8만 |
|---|
| 2026.05.06 | ₩1,849 | ₩2,224 | ₩1,769 | ₩2,171 | +17.39% | 37.9만 |
|---|
| 2026.05.05 | ₩2,023 | ₩2,090 | ₩1,849 | ₩1,849 | -8.61% | 10.6만 |
|---|
| 2026.05.04 | ₩1,849 | ₩2,117 | ₩1,836 | ₩2,010 | +8.70% | 16.4만 |
|---|
| 2026.05.01 | ₩1,836 | ₩1,970 | ₩1,782 | ₩1,863 | +1.46% | 7.1만 |
|---|
| 2026.04.30 | ₩1,702 | ₩1,970 | ₩1,648 | ₩1,849 | +8.66% | 13.2만 |
|---|
| 2026.04.29 | ₩2,211 | ₩2,211 | ₩1,769 | ₩1,836 | -16.97% | 22.1만 |
|---|
| 2026.04.28 | ₩2,385 | ₩2,385 | ₩2,171 | ₩2,198 | -7.87% | 8.9만 |
|---|
| 2026.04.27 | ₩2,492 | ₩2,492 | ₩2,224 | ₩2,345 | -5.91% | 11.8만 |
|---|
| 2026.04.24 | ₩2,305 | ₩2,519 | ₩2,171 | ₩2,466 | +6.98% | 15.7만 |
|---|
| 2026.04.23 | ₩2,667 | ₩2,680 | ₩2,385 | ₩2,385 | -10.55% | 13.5만 |
|---|
| 2026.04.22 | ₩2,801 | ₩2,868 | ₩2,559 | ₩2,640 | -5.74% | 18.6만 |
|---|
| 2026.04.21 | ₩2,908 | ₩2,908 | ₩2,760 | ₩2,814 | -3.23% | 12.7만 |
|---|
| 2026.04.20 | ₩2,921 | ₩2,988 | ₩2,854 | ₩2,961 | +1.38% | 11.5만 |
|---|
| 2026.04.17 | ₩2,948 | ₩3,028 | ₩2,787 | ₩2,988 | +1.36% | 21.8만 |
|---|
| 2026.04.16 | ₩2,854 | ₩3,243 | ₩2,693 | ₩3,243 | +13.62% | 72.1만 |
|---|
| 2026.04.15 | ₩2,908 | ₩2,921 | ₩2,693 | ₩2,841 | -2.30% | 25.9만 |
|---|
| 2026.04.14 | ₩3,028 | ₩3,136 | ₩2,760 | ₩3,109 | +2.65% | 32.6만 |
|---|
| 2026.04.13 | ₩3,015 | ₩3,390 | ₩2,908 | ₩3,229 | +7.11% | 22.7만 |
|---|
| 2026.04.10 | ₩3,806 | ₩3,806 | ₩3,270 | ₩3,377 | -11.27% | 42.7만 |
|---|
| 2026.04.09 | ₩3,886 | ₩4,074 | ₩3,631 | ₩3,966 | +2.07% | 79만 |
|---|
| 2026.04.08 | ₩4,074 | ₩4,301 | ₩3,310 | ₩4,007 | -1.64% | 323.8만 |
|---|
| 2026.04.07 | ₩6,030 | ₩10,050 | ₩6,030 | ₩6,030 | 0.00% | 1101만 |
|---|
| 2026.04.06 | ₩4,020 | ₩4,020 | ₩4,020 | ₩4,020 | 0.00% | 123.7만 |
|---|
| 2026.04.02 | ₩4,020 | ₩6,030 | ₩4,020 | ₩4,020 | 0.00% | 36.1만 |
|---|
| 2026.04.01 | ₩6,030 | ₩6,030 | ₩6,030 | ₩6,030 | 0.00% | 49.5만 |
|---|
| 2026.03.31 | ₩6,030 | ₩6,030 | ₩6,030 | ₩6,030 | 0.00% | 181.3만 |
|---|
| 2026.03.30 | ₩8,040 | ₩8,040 | ₩6,030 | ₩6,030 | -25.00% | 208.1만 |
|---|
| 2026.03.27 | ₩22,110 | ₩26,130 | ₩8,040 | ₩8,040 | -63.64% | 147.6만 |
|---|
| 2026.03.26 | ₩18,090 | ₩18,090 | ₩14,070 | ₩16,080 | -11.11% | 9.7만 |
|---|
| 2026.03.25 | ₩22,110 | ₩24,120 | ₩20,100 | ₩22,110 | 0.00% | 20.3만 |
|---|
| 2026.03.24 | ₩558,788 | ₩558,788 | ₩24,120 | ₩26,130 | -95.32% | 95.2만 |
|---|
| 2026.03.23 | ₩629,139 | ₩940,694 | ₩273,364 | ₩719,591 | +14.38% | 1.2만 |
|---|
| 2026.03.20 | ₩432,156 | ₩677,380 | ₩414,066 | ₩609,039 | +40.93% | 7천 |
|---|
| 2026.03.19 | ₩387,936 | ₩462,307 | ₩363,815 | ₩440,197 | +13.47% | 473 |
|---|
| 2026.03.18 | ₩434,166 | ₩440,197 | ₩393,966 | ₩414,066 | -4.63% | 25 |
|---|
| 2026.03.17 | ₩422,106 | ₩422,106 | ₩416,076 | ₩422,106 | 0.00% | 4 |
|---|
| 2026.03.16 | ₩454,267 | ₩454,267 | ₩361,805 | ₩399,996 | -11.95% | 41 |
|---|
| 2026.03.13 | ₩432,156 | ₩444,217 | ₩393,966 | ₩444,217 | +2.79% | 33 |
|---|
| 2026.03.12 | ₩442,207 | ₩442,207 | ₩397,986 | ₩402,006 | -9.09% | 51 |
|---|
| 2026.03.11 | ₩416,076 | ₩440,197 | ₩402,006 | ₩406,026 | -2.42% | 685 |
|---|
| 2026.03.10 | ₩307,535 | ₩381,906 | ₩307,535 | ₩367,835 | +19.61% | 341 |
|---|
| 2026.03.09 | ₩309,545 | ₩309,545 | ₩309,545 | ₩309,545 | 0.00% | 3 |
|---|
| 2026.03.06 | ₩347,735 | ₩347,735 | ₩347,735 | ₩347,735 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩333,665 | ₩351,755 | ₩329,645 | ₩347,735 | +4.22% | 8 |
|---|
| 2026.03.04 | ₩339,695 | ₩339,695 | ₩339,695 | ₩339,695 | 0.00% | 3 |
|---|
| 2026.03.03 | ₩341,705 | ₩345,725 | ₩319,595 | ₩345,725 | +1.18% | 26 |
|---|
| 2026.03.02 | ₩311,555 | ₩341,705 | ₩309,545 | ₩331,655 | +6.45% | 53 |
|---|
| 2026.02.27 | ₩317,585 | ₩317,585 | ₩317,585 | ₩317,585 | 0.00% | 3 |
|---|
| 2026.02.26 | ₩325,625 | ₩325,625 | ₩309,545 | ₩309,545 | -4.94% | 5 |
|---|
| 2026.02.25 | ₩309,545 | ₩327,635 | ₩309,545 | ₩327,635 | +5.84% | 4 |
|---|
| 2026.02.24 | ₩311,555 | ₩311,555 | ₩311,555 | ₩311,555 | 0.00% | 1 |
|---|
| 2026.02.23 | ₩321,605 | ₩321,605 | ₩315,575 | ₩317,585 | -1.25% | 19 |
|---|
| 2026.02.20 | ₩317,585 | ₩317,585 | ₩317,585 | ₩317,585 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩317,585 | ₩325,625 | ₩303,515 | ₩317,585 | 0.00% | 45 |
|---|
| 2026.02.18 | ₩325,625 | ₩343,715 | ₩325,625 | ₩329,645 | +1.23% | 3 |
|---|
| 2026.02.17 | ₩285,424 | ₩359,795 | ₩285,424 | ₩303,515 | +6.34% | 105 |
|---|
| 2026.02.13 | ₩333,665 | ₩333,665 | ₩285,424 | ₩285,424 | -14.46% | 18 |
|---|
| 2026.02.12 | ₩353,765 | ₩369,846 | ₩303,515 | ₩339,695 | -3.98% | 28 |
|---|
| 2026.02.11 | ₩385,926 | ₩385,926 | ₩327,635 | ₩357,785 | -7.29% | 31 |
|---|
| 2026.02.10 | ₩341,705 | ₩412,056 | ₩341,705 | ₩355,775 | +4.12% | 68 |
|---|
| 2026.02.09 | ₩373,866 | ₩373,866 | ₩347,735 | ₩361,805 | -3.23% | 13 |
|---|
| 2026.02.06 | ₩337,685 | ₩387,936 | ₩309,545 | ₩339,695 | +0.60% | 20 |
|---|
| 2026.02.05 | ₩327,635 | ₩327,635 | ₩303,515 | ₩303,515 | -7.36% | 21 |
|---|
| 2026.02.04 | ₩317,585 | ₩337,685 | ₩305,525 | ₩325,625 | +2.53% | 73 |
|---|
| 2026.02.03 | ₩309,545 | ₩339,695 | ₩275,374 | ₩291,454 | -5.84% | 151 |
|---|
| 2026.02.02 | ₩333,665 | ₩335,675 | ₩303,515 | ₩303,515 | -9.04% | 22 |
|---|
| 2026.01.30 | ₩341,705 | ₩361,805 | ₩301,505 | ₩301,505 | -11.76% | 57 |
|---|
| 2026.01.29 | ₩369,846 | ₩393,966 | ₩341,705 | ₩357,785 | -3.26% | 44 |
|---|
| 2026.01.28 | ₩426,126 | ₩436,177 | ₩363,815 | ₩412,056 | -3.30% | 25 |
|---|
| 2026.01.27 | ₩474,367 | ₩482,407 | ₩414,066 | ₩442,207 | -6.78% | 33 |
|---|
| 2026.01.26 | ₩512,558 | ₩514,568 | ₩440,197 | ₩474,367 | -7.45% | 73 |
|---|
| 2026.01.23 | ₩560,798 | ₩562,808 | ₩510,548 | ₩520,598 | -7.17% | 62 |
|---|
| 2026.01.22 | ₩550,748 | ₩550,748 | ₩508,538 | ₩520,598 | -5.47% | 49 |
|---|
| 2026.01.21 | ₩558,788 | ₩568,838 | ₩514,568 | ₩552,758 | -1.08% | 39 |
|---|
| 2026.01.20 | ₩568,838 | ₩570,849 | ₩516,578 | ₩516,578 | -9.19% | 15 |
|---|
| 2026.01.16 | ₩514,568 | ₩520,598 | ₩506,528 | ₩510,548 | -0.78% | 56 |
|---|
| 2026.01.15 | ₩550,748 | ₩586,929 | ₩474,367 | ₩474,367 | -13.87% | 89 |
|---|
| 2026.01.14 | ₩522,608 | ₩554,768 | ₩522,608 | ₩554,768 | +6.15% | 11 |
|---|
| 2026.01.13 | ₩550,748 | ₩552,758 | ₩524,618 | ₩542,708 | -1.46% | 26 |
|---|
| 2026.01.12 | ₩560,798 | ₩560,798 | ₩520,598 | ₩544,718 | -2.87% | 31 |
|---|
| 2026.01.09 | ₩580,899 | ₩613,059 | ₩532,658 | ₩562,808 | -3.11% | 65 |
|---|
| 2026.01.08 | ₩582,909 | ₩613,059 | ₩554,768 | ₩558,788 | -4.14% | 81 |
|---|
| 2026.01.07 | ₩560,798 | ₩607,029 | ₩544,718 | ₩568,838 | +1.43% | 43 |
|---|
| 2026.01.06 | ₩586,929 | ₩586,929 | ₩538,688 | ₩560,798 | -4.45% | 13 |
|---|
| 2026.01.05 | ₩518,588 | ₩572,859 | ₩518,588 | ₩560,798 | +8.14% | 75 |
|---|
| 2026.01.02 | ₩611,049 | ₩611,049 | ₩534,668 | ₩534,668 | -12.50% | 154 |
|---|
| 2025.12.31 | ₩590,949 | ₩590,949 | ₩552,758 | ₩572,859 | -3.06% | 60 |
|---|
| 2025.12.30 | ₩623,109 | ₩623,109 | ₩582,909 | ₩582,909 | -6.45% | 36 |
|---|
| 2025.12.29 | ₩653,260 | ₩679,390 | ₩607,029 | ₩607,029 | -7.08% | 108 |
|---|
| 2025.12.26 | ₩673,360 | ₩675,370 | ₩645,220 | ₩647,230 | -3.88% | 39 |
|---|
| 2025.12.24 | ₩661,300 | ₩749,741 | ₩661,300 | ₩683,410 | +3.34% | 43 |
|---|
| 2025.12.23 | ₩715,571 | ₩721,601 | ₩679,390 | ₩681,400 | -4.78% | 121 |
|---|
| 2025.12.22 | ₩731,651 | ₩731,651 | ₩703,511 | ₩713,561 | -2.47% | 20 |
|---|
| 2025.12.19 | ₩683,410 | ₩753,761 | ₩663,310 | ₩753,761 | +10.29% | 125 |
|---|
| 2025.12.18 | ₩723,611 | ₩755,771 | ₩689,440 | ₩715,571 | -1.11% | 461 |
|---|
| 2025.12.17 | ₩721,601 | ₩757,781 | ₩651,250 | ₩689,440 | -4.46% | 577 |
|---|
| 2025.12.16 | ₩709,541 | ₩759,791 | ₩709,541 | ₩759,791 | +7.08% | 25 |
|---|
| 2025.12.15 | ₩767,831 | ₩789,942 | ₩647,230 | ₩753,761 | -1.83% | 64 |
|---|
| 2025.12.12 | ₩814,062 | ₩814,062 | ₩783,912 | ₩812,052 | -0.25% | 18 |
|---|
| 2025.12.11 | ₩785,922 | ₩812,052 | ₩783,912 | ₩785,922 | 0.00% | 42 |
|---|
| 2025.12.10 | ₩787,932 | ₩793,962 | ₩783,912 | ₩793,962 | +0.77% | 37 |
|---|
| 2025.12.09 | ₩806,022 | ₩806,022 | ₩785,922 | ₩789,942 | -2.00% | 23 |
|---|
| 2025.12.08 | ₩818,082 | ₩820,092 | ₩783,912 | ₩814,062 | -0.49% | 79 |
|---|
| 2025.12.05 | ₩793,962 | ₩818,082 | ₩793,962 | ₩818,082 | +3.04% | 55 |
|---|
| 2025.12.04 | ₩775,872 | ₩806,022 | ₩775,872 | ₩797,982 | +2.85% | 39 |
|---|
| 2025.12.03 | ₩775,872 | ₩824,112 | ₩771,852 | ₩785,922 | +1.30% | 69 |
|---|
| 2025.12.02 | ₩816,072 | ₩816,072 | ₩761,801 | ₩789,942 | -3.20% | 22 |
|---|
| 2025.12.01 | ₩793,962 | ₩824,112 | ₩793,962 | ₩818,082 | +3.04% | 84 |
|---|
| 2025.11.28 | ₩781,902 | ₩818,082 | ₩775,872 | ₩818,082 | +4.63% | 149 |
|---|
| 2025.11.26 | ₩860,293 | ₩944,714 | ₩755,771 | ₩771,852 | -10.28% | 454 |
|---|
| 2025.11.25 | ₩876,373 | ₩920,594 | ₩876,373 | ₩918,584 | +4.82% | 137 |
|---|
| 2025.11.24 | ₩860,293 | ₩864,313 | ₩836,172 | ₩864,313 | +0.47% | 59 |
|---|
| 2025.11.21 | ₩852,253 | ₩936,674 | ₩852,253 | ₩866,323 | +1.65% | 99 |
|---|
| 2025.11.20 | ₩966,824 | ₩1,017,075 | ₩832,152 | ₩838,183 | -13.31% | 362 |
|---|
| 2025.11.19 | ₩795,972 | ₩1,019,085 | ₩789,942 | ₩1,019,085 | +28.03% | 7.2천 |
|---|
| 2025.11.18 | ₩818,082 | ₩818,082 | ₩773,862 | ₩795,972 | -2.70% | 197 |
|---|
| 2025.11.17 | ₩773,862 | ₩799,992 | ₩759,791 | ₩777,882 | +0.52% | 314 |
|---|
| 2025.11.14 | ₩797,982 | ₩878,383 | ₩731,651 | ₩777,882 | -2.52% | 622 |
|---|
| 2025.11.13 | ₩723,611 | ₩844,213 | ₩723,611 | ₩816,072 | +12.78% | 1.3천 |
|---|
| 2025.11.12 | ₩713,561 | ₩916,574 | ₩661,300 | ₩767,831 | +7.61% | 4.1천 |
|---|
| 2025.11.11 | ₩426,126 | ₩787,932 | ₩393,966 | ₩733,661 | +72.17% | 3.1만 |
|---|
| 2025.11.10 | ₩395,976 | ₩422,106 | ₩395,976 | ₩422,106 | +6.60% | 61 |
|---|
| 2025.11.07 | ₩397,986 | ₩410,046 | ₩397,986 | ₩404,016 | +1.52% | 102 |
|---|
| 2025.11.06 | ₩387,936 | ₩406,026 | ₩357,785 | ₩402,006 | +3.63% | 121 |
|---|
| 2025.11.05 | ₩391,956 | ₩391,956 | ₩359,795 | ₩373,866 | -4.62% | 28 |
|---|
| 2025.11.04 | ₩335,675 | ₩402,006 | ₩329,645 | ₩383,916 | +14.37% | 251 |
|---|
| 2025.11.03 | ₩335,675 | ₩355,775 | ₩329,645 | ₩339,695 | +1.20% | 51 |
|---|
| 2025.10.31 | ₩325,625 | ₩355,775 | ₩325,625 | ₩333,665 | +2.47% | 100 |
|---|
| 2025.10.30 | ₩319,595 | ₩349,745 | ₩319,595 | ₩325,625 | +1.89% | 111 |
|---|
| 2025.10.29 | ₩287,434 | ₩335,675 | ₩287,434 | ₩315,575 | +9.79% | 165 |
|---|
| 2025.10.28 | ₩369,846 | ₩369,846 | ₩299,494 | ₩301,505 | -18.48% | 621 |
|---|
| 2025.10.27 | ₩371,856 | ₩381,906 | ₩365,825 | ₩369,846 | -0.54% | 49 |
|---|
| 2025.10.24 | ₩389,946 | ₩399,996 | ₩363,815 | ₩395,976 | +1.55% | 186 |
|---|
| 2025.10.23 | ₩341,705 | ₩373,866 | ₩323,615 | ₩363,815 | +6.47% | 151 |
|---|
| 2025.10.22 | ₩351,755 | ₩361,805 | ₩343,715 | ₩343,715 | -2.29% | 78 |
|---|
| 2025.10.21 | ₩345,725 | ₩381,906 | ₩345,725 | ₩363,815 | +5.23% | 94 |
|---|
| 2025.10.20 | ₩309,545 | ₩349,745 | ₩309,545 | ₩345,725 | +11.69% | 116 |
|---|
| 2025.10.17 | ₩347,735 | ₩347,735 | ₩303,515 | ₩323,615 | -6.94% | 112 |
|---|
| 2025.10.16 | ₩367,835 | ₩367,835 | ₩335,675 | ₩335,675 | -8.74% | 155 |
|---|
| 2025.10.15 | ₩391,956 | ₩416,076 | ₩361,805 | ₩373,866 | -4.62% | 497 |
|---|
| 2025.10.14 | ₩301,505 | ₩414,066 | ₩295,474 | ₩393,966 | +30.67% | 2.9천 |
|---|
| 2025.10.13 | ₩273,364 | ₩299,494 | ₩271,354 | ₩299,494 | +9.56% | 180 |
|---|
| 2025.10.10 | ₩269,344 | ₩295,474 | ₩269,344 | ₩275,374 | +2.24% | 69 |
|---|