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 | ₩1,221 | ₩1,435 | ₩1,113 | ₩1,355 | +10.99% | 26.7만 |
| 2026.10.08 | ₩1,274 | ₩1,274 | ₩1,167 | ₩1,167 | -8.42% | 5.7만 |
| 2026.10.07 | ₩1,221 | ₩1,314 | ₩1,194 | ₩1,314 | +7.69% | 6만 |
| 2026.10.06 | ₩1,194 | ₩1,247 | ₩1,140 | ₩1,247 | +4.49% | 5.4만 |
| 2026.10.05 | ₩1,140 | ₩1,207 | ₩1,113 | ₩1,194 | +4.71% | 3.5만 |
| 2026.10.02 | ₩1,127 | ₩1,167 | ₩1,033 | ₩1,167 | +3.57% | 5.6만 |
| 2026.10.01 | ₩1,113 | ₩1,140 | ₩1,073 | ₩1,140 | +2.41% | 2.5만 |
| 2026.09.30 | ₩1,060 | ₩1,127 | ₩1,046 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,113 |
| +5.06% |
| 7.4만 |
| 2026.09.29 | ₩1,060 | ₩1,194 | ₩1,019 | ₩1,073 | +1.27% | 8.3만 |
|---|
| 2026.09.28 | ₩1,140 | ₩1,140 | ₩1,073 | ₩1,086 | -4.71% | 18.1만 |
|---|
| 2026.09.25 | ₩1,247 | ₩1,744 | ₩1,060 | ₩1,113 | -10.75% | 901.8만 |
|---|
| 2026.09.24 | ₩1,234 | ₩1,274 | ₩1,221 | ₩1,221 | -1.09% | 1.7만 |
|---|
| 2026.09.23 | ₩1,234 | ₩1,288 | ₩1,194 | ₩1,247 | +1.09% | 1.7만 |
|---|
| 2026.09.22 | ₩1,274 | ₩1,274 | ₩1,180 | ₩1,234 | -3.16% | 1.3만 |
|---|
| 2026.09.21 | ₩1,247 | ₩1,301 | ₩1,207 | ₩1,207 | -3.23% | 1.4만 |
|---|
| 2026.09.18 | ₩1,234 | ₩1,261 | ₩1,207 | ₩1,221 | -1.09% | 3.9만 |
|---|
| 2026.09.17 | ₩1,261 | ₩1,341 | ₩1,207 | ₩1,234 | -2.13% | 8.6만 |
|---|
| 2026.09.16 | ₩1,086 | ₩1,382 | ₩1,086 | ₩1,355 | +24.69% | 34.7만 |
|---|
| 2026.09.15 | ₩1,113 | ₩1,113 | ₩1,100 | ₩1,100 | -1.20% | 1.4만 |
|---|
| 2026.09.14 | ₩1,113 | ₩1,207 | ₩1,100 | ₩1,127 | +1.20% | 8.9천 |
|---|
| 2026.09.11 | ₩1,127 | ₩1,140 | ₩1,100 | ₩1,113 | -1.19% | 1.6만 |
|---|
| 2026.09.10 | ₩1,140 | ₩1,207 | ₩1,100 | ₩1,127 | -1.18% | 2.9만 |
|---|
| 2026.09.09 | ₩1,154 | ₩1,154 | ₩1,086 | ₩1,113 | -3.49% | 4.2만 |
|---|
| 2026.09.08 | ₩1,247 | ₩1,247 | ₩1,127 | ₩1,167 | -6.45% | 6.3만 |
|---|
| 2026.09.04 | ₩1,194 | ₩1,274 | ₩1,194 | ₩1,221 | +2.25% | 2.1만 |
|---|
| 2026.09.03 | ₩1,207 | ₩1,301 | ₩1,194 | ₩1,207 | 0.00% | 14.5만 |
|---|
| 2026.09.02 | ₩1,234 | ₩1,341 | ₩1,234 | ₩1,261 | +2.17% | 2.6만 |
|---|
| 2026.09.01 | ₩1,221 | ₩1,288 | ₩1,194 | ₩1,247 | +2.20% | 6만 |
|---|
| 2026.08.31 | ₩1,355 | ₩1,355 | ₩1,207 | ₩1,261 | -6.93% | 14.4만 |
|---|
| 2026.08.28 | ₩1,314 | ₩1,596 | ₩1,274 | ₩1,341 | +2.04% | 92.4만 |
|---|
| 2026.08.27 | ₩1,221 | ₩1,355 | ₩1,221 | ₩1,288 | +5.49% | 37만 |
|---|
| 2026.08.26 | ₩1,086 | ₩1,449 | ₩1,086 | ₩1,382 | +27.16% | 488.8만 |
|---|
| 2026.08.25 | ₩1,086 | ₩1,113 | ₩1,073 | ₩1,100 | +1.23% | 7.9만 |
|---|
| 2026.08.24 | ₩1,060 | ₩1,086 | ₩1,060 | ₩1,060 | 0.00% | 3.5만 |
|---|
| 2026.08.21 | ₩1,060 | ₩1,113 | ₩1,046 | ₩1,086 | +2.53% | 6.5만 |
|---|
| 2026.08.20 | ₩1,060 | ₩1,113 | ₩1,060 | ₩1,086 | +2.53% | 11.6만 |
|---|
| 2026.08.19 | ₩1,073 | ₩1,113 | ₩1,060 | ₩1,086 | +1.25% | 17.5만 |
|---|
| 2026.08.18 | ₩1,046 | ₩1,140 | ₩1,006 | ₩1,100 | +5.13% | 20.1만 |
|---|
| 2026.08.17 | ₩1,086 | ₩1,100 | ₩1,006 | ₩1,033 | -4.94% | 21.7만 |
|---|
| 2026.08.14 | ₩1,167 | ₩1,194 | ₩1,100 | ₩1,113 | -4.60% | 15.4만 |
|---|
| 2026.08.13 | ₩1,221 | ₩1,261 | ₩1,167 | ₩1,180 | -3.30% | 29만 |
|---|
| 2026.08.12 | ₩1,154 | ₩1,328 | ₩1,154 | ₩1,314 | +13.95% | 51.9만 |
|---|
| 2026.08.11 | ₩1,167 | ₩1,328 | ₩1,167 | ₩1,234 | +5.75% | 129.3만 |
|---|
| 2026.08.10 | ₩952 | ₩2,267 | ₩952 | ₩1,328 | +39.44% | 6345.7만 |
|---|
| 2026.08.07 | ₩993 | ₩1,033 | ₩926 | ₩1,006 | +1.35% | 145.8만 |
|---|
| 2026.08.06 | ₩966 | ₩1,073 | ₩926 | ₩1,060 | +9.72% | 1029.1만 |
|---|
| 2026.08.05 | ₩952 | ₩966 | ₩899 | ₩952 | 0.00% | 21.9만 |
|---|
| 2026.08.04 | ₩1,033 | ₩1,046 | ₩966 | ₩966 | -6.49% | 11만 |
|---|
| 2026.08.03 | ₩1,060 | ₩1,100 | ₩1,019 | ₩1,019 | -3.80% | 13.2만 |
|---|
| 2026.07.31 | ₩1,086 | ₩1,100 | ₩952 | ₩1,019 | -6.17% | 20.4만 |
|---|
| 2026.07.30 | ₩1,086 | ₩1,140 | ₩1,060 | ₩1,060 | -2.47% | 11.7만 |
|---|
| 2026.07.29 | ₩1,207 | ₩1,395 | ₩1,019 | ₩1,033 | -14.44% | 46.9만 |
|---|
| 2026.07.28 | ₩1,717 | ₩1,730 | ₩1,529 | ₩1,556 | -9.38% | 48만 |
|---|
| 2026.07.27 | ₩1,636 | ₩1,824 | ₩1,636 | ₩1,650 | +0.82% | 25.8만 |
|---|
| 2026.07.24 | ₩1,824 | ₩1,838 | ₩1,677 | ₩1,677 | -8.09% | 37.1만 |
|---|
| 2026.07.23 | ₩1,851 | ₩1,958 | ₩1,797 | ₩1,864 | +0.72% | 32.8만 |
|---|
| 2026.07.22 | ₩1,824 | ₩2,039 | ₩1,757 | ₩1,878 | +2.94% | 109.4만 |
|---|
| 2026.07.21 | ₩2,414 | ₩2,414 | ₩1,838 | ₩1,972 | -18.33% | 1982.5만 |
|---|
| 2026.07.20 | ₩2,039 | ₩2,146 | ₩1,838 | ₩2,119 | +3.95% | 1204.5만 |
|---|
| 2026.07.17 | ₩1,878 | ₩1,999 | ₩1,851 | ₩1,891 | +0.71% | 14.8만 |
|---|
| 2026.07.16 | ₩1,891 | ₩2,079 | ₩1,824 | ₩1,985 | +4.96% | 30.1만 |
|---|
| 2026.07.15 | ₩2,240 | ₩2,240 | ₩1,958 | ₩1,958 | -12.57% | 14.8만 |
|---|
| 2026.07.14 | ₩2,079 | ₩2,320 | ₩2,012 | ₩2,160 | +3.87% | 37.7만 |
|---|
| 2026.07.13 | ₩2,052 | ₩2,092 | ₩1,958 | ₩2,052 | 0.00% | 26.5만 |
|---|
| 2026.07.10 | ₩1,851 | ₩2,133 | ₩1,824 | ₩2,025 | +9.42% | 135만 |
|---|
| 2026.07.09 | ₩1,931 | ₩1,931 | ₩1,784 | ₩1,824 | -5.56% | 23.8만 |
|---|
| 2026.07.08 | ₩1,851 | ₩2,012 | ₩1,583 | ₩1,931 | +4.35% | 145.8만 |
|---|
| 2026.07.07 | ₩2,227 | ₩2,535 | ₩1,650 | ₩1,784 | -19.88% | 249.4만 |
|---|
| 2026.07.06 | ₩2,106 | ₩2,307 | ₩1,972 | ₩2,253 | +7.01% | 256.6만 |
|---|
| 2026.07.02 | ₩2,025 | ₩2,227 | ₩1,878 | ₩2,052 | +1.32% | 637.4만 |
|---|
| 2026.07.01 | ₩1,985 | ₩2,119 | ₩1,945 | ₩1,945 | -2.03% | 37.8만 |
|---|
| 2026.06.30 | ₩2,092 | ₩2,200 | ₩1,972 | ₩2,012 | -3.85% | 54.1만 |
|---|
| 2026.06.29 | ₩1,851 | ₩2,213 | ₩1,838 | ₩2,039 | +10.14% | 229.5만 |
|---|
| 2026.06.26 | ₩1,985 | ₩2,092 | ₩1,878 | ₩1,878 | -5.41% | 38.2만 |
|---|
| 2026.06.25 | ₩2,280 | ₩2,280 | ₩1,905 | ₩2,012 | -11.76% | 197.4만 |
|---|
| 2026.06.24 | ₩2,012 | ₩2,240 | ₩1,985 | ₩2,200 | +9.33% | 143.6만 |
|---|
| 2026.06.23 | ₩2,978 | ₩4,131 | ₩2,186 | ₩2,320 | -22.07% | 9210.4만 |
|---|
| 2026.06.22 | ₩1,824 | ₩1,972 | ₩1,824 | ₩1,838 | +0.74% | 10.7만 |
|---|
| 2026.06.18 | ₩1,864 | ₩1,999 | ₩1,864 | ₩1,878 | +0.72% | 21.5만 |
|---|
| 2026.06.17 | ₩1,824 | ₩2,092 | ₩1,797 | ₩1,824 | 0.00% | 247.8만 |
|---|
| 2026.06.16 | ₩2,267 | ₩2,320 | ₩1,918 | ₩1,999 | -11.83% | 125.4만 |
|---|
| 2026.06.15 | ₩2,012 | ₩2,347 | ₩2,012 | ₩2,320 | +15.33% | 194.4만 |
|---|
| 2026.06.12 | ₩2,079 | ₩2,092 | ₩1,878 | ₩1,918 | -7.74% | 28.8만 |
|---|
| 2026.06.11 | ₩2,052 | ₩2,280 | ₩1,958 | ₩2,092 | +1.96% | 32.7만 |
|---|
| 2026.06.10 | ₩2,025 | ₩2,374 | ₩1,945 | ₩2,200 | +8.61% | 311.2만 |
|---|
| 2026.06.09 | ₩2,012 | ₩2,401 | ₩1,797 | ₩2,079 | +3.33% | 1294.1만 |
|---|
| 2026.06.08 | ₩1,958 | ₩3,380 | ₩1,663 | ₩1,945 | -0.68% | 143.3만 |
|---|
| 2026.06.05 | ₩2,213 | ₩2,213 | ₩1,878 | ₩1,891 | -14.55% | 15만 |
|---|
| 2026.06.04 | ₩2,267 | ₩2,320 | ₩2,146 | ₩2,227 | -1.78% | 10.9만 |
|---|
| 2026.06.03 | ₩2,428 | ₩2,481 | ₩2,227 | ₩2,414 | -0.55% | 29만 |
|---|
| 2026.06.02 | ₩2,481 | ₩2,790 | ₩2,481 | ₩2,602 | +4.86% | 564.4만 |
|---|
| 2026.06.01 | ₩2,200 | ₩2,723 | ₩2,106 | ₩2,468 | +12.20% | 51.6만 |
|---|
| 2026.05.29 | ₩2,320 | ₩2,951 | ₩2,200 | ₩2,401 | +3.47% | 112.7만 |
|---|
| 2026.05.28 | ₩1,905 | ₩2,119 | ₩1,851 | ₩2,079 | +9.15% | 10.1만 |
|---|
| 2026.05.27 | ₩1,784 | ₩2,025 | ₩1,744 | ₩1,905 | +6.77% | 6.6만 |
|---|
| 2026.05.26 | ₩1,918 | ₩1,918 | ₩1,717 | ₩1,730 | -9.79% | 6.1만 |
|---|
| 2026.05.22 | ₩1,918 | ₩1,972 | ₩1,851 | ₩1,918 | 0.00% | 2.6만 |
|---|
| 2026.05.21 | ₩2,106 | ₩2,146 | ₩1,717 | ₩1,931 | -8.28% | 15.3만 |
|---|
| 2026.05.20 | ₩2,146 | ₩2,267 | ₩2,133 | ₩2,200 | +2.50% | 8.5만 |
|---|
| 2026.05.19 | ₩1,918 | ₩2,186 | ₩1,851 | ₩2,133 | +11.19% | 27만 |
|---|
| 2026.05.18 | ₩1,878 | ₩1,891 | ₩1,717 | ₩1,851 | -1.43% | 8.6만 |
|---|
| 2026.05.15 | ₩1,851 | ₩1,905 | ₩1,771 | ₩1,811 | -2.17% | 11.6만 |
|---|
| 2026.05.14 | ₩1,878 | ₩1,985 | ₩1,623 | ₩1,905 | +1.43% | 10.5만 |
|---|
| 2026.05.13 | ₩1,945 | ₩1,999 | ₩1,864 | ₩1,905 | -2.07% | 7.8만 |
|---|
| 2026.05.12 | ₩2,106 | ₩2,119 | ₩1,945 | ₩1,945 | -7.64% | 8.3만 |
|---|
| 2026.05.11 | ₩2,025 | ₩2,133 | ₩2,012 | ₩2,079 | +2.65% | 13.5만 |
|---|
| 2026.05.08 | ₩1,864 | ₩2,133 | ₩1,703 | ₩2,092 | +12.23% | 13.8만 |
|---|
| 2026.05.07 | ₩2,079 | ₩2,092 | ₩1,851 | ₩1,972 | -5.16% | 11.8만 |
|---|
| 2026.05.06 | ₩1,851 | ₩2,227 | ₩1,771 | ₩2,173 | +17.39% | 37.9만 |
|---|
| 2026.05.05 | ₩2,025 | ₩2,092 | ₩1,851 | ₩1,851 | -8.61% | 10.6만 |
|---|
| 2026.05.04 | ₩1,851 | ₩2,119 | ₩1,838 | ₩2,012 | +8.70% | 16.4만 |
|---|
| 2026.05.01 | ₩1,838 | ₩1,972 | ₩1,784 | ₩1,864 | +1.46% | 7.1만 |
|---|
| 2026.04.30 | ₩1,703 | ₩1,972 | ₩1,650 | ₩1,851 | +8.66% | 13.2만 |
|---|
| 2026.04.29 | ₩2,213 | ₩2,213 | ₩1,771 | ₩1,838 | -16.97% | 22.1만 |
|---|
| 2026.04.28 | ₩2,388 | ₩2,388 | ₩2,173 | ₩2,200 | -7.87% | 8.9만 |
|---|
| 2026.04.27 | ₩2,495 | ₩2,495 | ₩2,227 | ₩2,347 | -5.91% | 11.8만 |
|---|
| 2026.04.24 | ₩2,307 | ₩2,522 | ₩2,173 | ₩2,468 | +6.98% | 15.7만 |
|---|
| 2026.04.23 | ₩2,669 | ₩2,683 | ₩2,388 | ₩2,388 | -10.55% | 13.5만 |
|---|
| 2026.04.22 | ₩2,803 | ₩2,870 | ₩2,562 | ₩2,642 | -5.74% | 18.6만 |
|---|
| 2026.04.21 | ₩2,911 | ₩2,911 | ₩2,763 | ₩2,817 | -3.23% | 12.7만 |
|---|
| 2026.04.20 | ₩2,924 | ₩2,991 | ₩2,857 | ₩2,964 | +1.38% | 11.5만 |
|---|
| 2026.04.17 | ₩2,951 | ₩3,031 | ₩2,790 | ₩2,991 | +1.36% | 21.8만 |
|---|
| 2026.04.16 | ₩2,857 | ₩3,246 | ₩2,696 | ₩3,246 | +13.62% | 72.1만 |
|---|
| 2026.04.15 | ₩2,911 | ₩2,924 | ₩2,696 | ₩2,844 | -2.30% | 25.9만 |
|---|
| 2026.04.14 | ₩3,031 | ₩3,139 | ₩2,763 | ₩3,112 | +2.65% | 32.6만 |
|---|
| 2026.04.13 | ₩3,018 | ₩3,394 | ₩2,911 | ₩3,233 | +7.11% | 22.7만 |
|---|
| 2026.04.10 | ₩3,809 | ₩3,809 | ₩3,273 | ₩3,380 | -11.27% | 42.7만 |
|---|
| 2026.04.09 | ₩3,890 | ₩4,078 | ₩3,635 | ₩3,970 | +2.07% | 79만 |
|---|
| 2026.04.08 | ₩4,078 | ₩4,306 | ₩3,313 | ₩4,011 | -1.64% | 323.8만 |
|---|
| 2026.04.07 | ₩6,036 | ₩10,060 | ₩6,036 | ₩6,036 | 0.00% | 1101만 |
|---|
| 2026.04.06 | ₩4,024 | ₩4,024 | ₩4,024 | ₩4,024 | 0.00% | 123.7만 |
|---|
| 2026.04.02 | ₩4,024 | ₩6,036 | ₩4,024 | ₩4,024 | 0.00% | 36.1만 |
|---|
| 2026.04.01 | ₩6,036 | ₩6,036 | ₩6,036 | ₩6,036 | 0.00% | 49.5만 |
|---|
| 2026.03.31 | ₩6,036 | ₩6,036 | ₩6,036 | ₩6,036 | 0.00% | 181.3만 |
|---|
| 2026.03.30 | ₩8,048 | ₩8,048 | ₩6,036 | ₩6,036 | -25.00% | 208.1만 |
|---|
| 2026.03.27 | ₩22,132 | ₩26,156 | ₩8,048 | ₩8,048 | -63.64% | 147.6만 |
|---|
| 2026.03.26 | ₩18,108 | ₩18,108 | ₩14,084 | ₩16,096 | -11.11% | 9.7만 |
|---|
| 2026.03.25 | ₩22,132 | ₩24,144 | ₩20,120 | ₩22,132 | 0.00% | 20.3만 |
|---|
| 2026.03.24 | ₩559,326 | ₩559,326 | ₩24,144 | ₩26,156 | -95.32% | 95.2만 |
|---|
| 2026.03.23 | ₩629,745 | ₩941,600 | ₩273,627 | ₩720,283 | +14.38% | 1.2만 |
|---|
| 2026.03.20 | ₩432,572 | ₩678,032 | ₩414,465 | ₩609,625 | +40.93% | 7천 |
|---|
| 2026.03.19 | ₩388,309 | ₩462,752 | ₩364,166 | ₩440,620 | +13.47% | 473 |
|---|
| 2026.03.18 | ₩434,584 | ₩440,620 | ₩394,345 | ₩414,465 | -4.63% | 25 |
|---|
| 2026.03.17 | ₩422,513 | ₩422,513 | ₩416,477 | ₩422,513 | 0.00% | 4 |
|---|
| 2026.03.16 | ₩454,704 | ₩454,704 | ₩362,154 | ₩400,381 | -11.95% | 41 |
|---|
| 2026.03.13 | ₩432,572 | ₩444,644 | ₩394,345 | ₩444,644 | +2.79% | 33 |
|---|
| 2026.03.12 | ₩442,632 | ₩442,632 | ₩398,369 | ₩402,393 | -9.09% | 51 |
|---|
| 2026.03.11 | ₩416,477 | ₩440,620 | ₩402,393 | ₩406,417 | -2.42% | 685 |
|---|
| 2026.03.10 | ₩307,831 | ₩382,273 | ₩307,831 | ₩368,190 | +19.61% | 341 |
|---|
| 2026.03.09 | ₩309,843 | ₩309,843 | ₩309,843 | ₩309,843 | 0.00% | 3 |
|---|
| 2026.03.06 | ₩348,070 | ₩348,070 | ₩348,070 | ₩348,070 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩333,986 | ₩352,094 | ₩329,962 | ₩348,070 | +4.22% | 8 |
|---|
| 2026.03.04 | ₩340,022 | ₩340,022 | ₩340,022 | ₩340,022 | 0.00% | 3 |
|---|
| 2026.03.03 | ₩342,034 | ₩346,058 | ₩319,902 | ₩346,058 | +1.18% | 26 |
|---|
| 2026.03.02 | ₩311,855 | ₩342,034 | ₩309,843 | ₩331,974 | +6.45% | 53 |
|---|
| 2026.02.27 | ₩317,890 | ₩317,890 | ₩317,890 | ₩317,890 | 0.00% | 3 |
|---|
| 2026.02.26 | ₩325,938 | ₩325,938 | ₩309,843 | ₩309,843 | -4.94% | 5 |
|---|
| 2026.02.25 | ₩309,843 | ₩327,950 | ₩309,843 | ₩327,950 | +5.84% | 4 |
|---|
| 2026.02.24 | ₩311,855 | ₩311,855 | ₩311,855 | ₩311,855 | 0.00% | 1 |
|---|
| 2026.02.23 | ₩321,914 | ₩321,914 | ₩315,879 | ₩317,890 | -1.25% | 19 |
|---|
| 2026.02.20 | ₩317,890 | ₩317,890 | ₩317,890 | ₩317,890 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩317,890 | ₩325,938 | ₩303,807 | ₩317,890 | 0.00% | 45 |
|---|
| 2026.02.18 | ₩325,938 | ₩344,046 | ₩325,938 | ₩329,962 | +1.23% | 3 |
|---|
| 2026.02.17 | ₩285,699 | ₩360,142 | ₩285,699 | ₩303,807 | +6.34% | 105 |
|---|
| 2026.02.13 | ₩333,986 | ₩333,986 | ₩285,699 | ₩285,699 | -14.46% | 18 |
|---|
| 2026.02.12 | ₩354,106 | ₩370,202 | ₩303,807 | ₩340,022 | -3.98% | 28 |
|---|
| 2026.02.11 | ₩386,297 | ₩386,297 | ₩327,950 | ₩358,130 | -7.29% | 31 |
|---|
| 2026.02.10 | ₩342,034 | ₩412,453 | ₩342,034 | ₩356,118 | +4.12% | 68 |
|---|
| 2026.02.09 | ₩374,225 | ₩374,225 | ₩348,070 | ₩362,154 | -3.23% | 13 |
|---|
| 2026.02.06 | ₩338,010 | ₩388,309 | ₩309,843 | ₩340,022 | +0.60% | 20 |
|---|
| 2026.02.05 | ₩327,950 | ₩327,950 | ₩303,807 | ₩303,807 | -7.36% | 21 |
|---|
| 2026.02.04 | ₩317,890 | ₩338,010 | ₩305,819 | ₩325,938 | +2.53% | 73 |
|---|
| 2026.02.03 | ₩309,843 | ₩340,022 | ₩275,639 | ₩291,735 | -5.84% | 151 |
|---|
| 2026.02.02 | ₩333,986 | ₩335,998 | ₩303,807 | ₩303,807 | -9.04% | 22 |
|---|
| 2026.01.30 | ₩342,034 | ₩362,154 | ₩301,795 | ₩301,795 | -11.76% | 57 |
|---|
| 2026.01.29 | ₩370,202 | ₩394,345 | ₩342,034 | ₩358,130 | -3.26% | 44 |
|---|
| 2026.01.28 | ₩426,537 | ₩436,596 | ₩364,166 | ₩412,453 | -3.30% | 25 |
|---|
| 2026.01.27 | ₩474,824 | ₩482,872 | ₩414,465 | ₩442,632 | -6.78% | 33 |
|---|
| 2026.01.26 | ₩513,051 | ₩515,063 | ₩440,620 | ₩474,824 | -7.45% | 73 |
|---|
| 2026.01.23 | ₩561,338 | ₩563,350 | ₩511,039 | ₩521,099 | -7.17% | 62 |
|---|
| 2026.01.22 | ₩551,278 | ₩551,278 | ₩509,027 | ₩521,099 | -5.47% | 49 |
|---|
| 2026.01.21 | ₩559,326 | ₩569,386 | ₩515,063 | ₩553,290 | -1.08% | 39 |
|---|
| 2026.01.20 | ₩569,386 | ₩571,398 | ₩517,075 | ₩517,075 | -9.19% | 15 |
|---|
| 2026.01.16 | ₩515,063 | ₩521,099 | ₩507,015 | ₩511,039 | -0.78% | 56 |
|---|
| 2026.01.15 | ₩551,278 | ₩587,494 | ₩474,824 | ₩474,824 | -13.87% | 89 |
|---|
| 2026.01.14 | ₩523,111 | ₩555,302 | ₩523,111 | ₩555,302 | +6.15% | 11 |
|---|
| 2026.01.13 | ₩551,278 | ₩553,290 | ₩525,123 | ₩543,231 | -1.46% | 26 |
|---|
| 2026.01.12 | ₩561,338 | ₩561,338 | ₩521,099 | ₩545,243 | -2.87% | 31 |
|---|
| 2026.01.09 | ₩581,458 | ₩613,649 | ₩533,171 | ₩563,350 | -3.11% | 65 |
|---|
| 2026.01.08 | ₩583,470 | ₩613,649 | ₩555,302 | ₩559,326 | -4.14% | 81 |
|---|
| 2026.01.07 | ₩561,338 | ₩607,613 | ₩545,243 | ₩569,386 | +1.43% | 43 |
|---|
| 2026.01.06 | ₩587,494 | ₩587,494 | ₩539,207 | ₩561,338 | -4.45% | 13 |
|---|
| 2026.01.05 | ₩519,087 | ₩573,410 | ₩519,087 | ₩561,338 | +8.14% | 75 |
|---|
| 2026.01.02 | ₩611,637 | ₩611,637 | ₩535,183 | ₩535,183 | -12.50% | 154 |
|---|
| 2025.12.31 | ₩591,518 | ₩591,518 | ₩553,290 | ₩573,410 | -3.06% | 60 |
|---|
| 2025.12.30 | ₩623,709 | ₩623,709 | ₩583,470 | ₩583,470 | -6.45% | 36 |
|---|
| 2025.12.29 | ₩653,889 | ₩680,044 | ₩607,613 | ₩607,613 | -7.08% | 108 |
|---|
| 2025.12.26 | ₩674,008 | ₩676,020 | ₩645,841 | ₩647,853 | -3.88% | 39 |
|---|
| 2025.12.24 | ₩661,936 | ₩750,463 | ₩661,936 | ₩684,068 | +3.34% | 43 |
|---|
| 2025.12.23 | ₩716,260 | ₩722,295 | ₩680,044 | ₩682,056 | -4.78% | 121 |
|---|
| 2025.12.22 | ₩732,355 | ₩732,355 | ₩704,188 | ₩714,248 | -2.47% | 20 |
|---|
| 2025.12.19 | ₩684,068 | ₩754,487 | ₩663,948 | ₩754,487 | +10.29% | 125 |
|---|
| 2025.12.18 | ₩724,307 | ₩756,499 | ₩690,104 | ₩716,260 | -1.11% | 461 |
|---|
| 2025.12.17 | ₩722,295 | ₩758,511 | ₩651,877 | ₩690,104 | -4.46% | 577 |
|---|
| 2025.12.16 | ₩710,224 | ₩760,523 | ₩710,224 | ₩760,523 | +7.08% | 25 |
|---|
| 2025.12.15 | ₩768,571 | ₩790,702 | ₩647,853 | ₩754,487 | -1.83% | 64 |
|---|
| 2025.12.12 | ₩814,846 | ₩814,846 | ₩784,666 | ₩812,834 | -0.25% | 18 |
|---|
| 2025.12.11 | ₩786,678 | ₩812,834 | ₩784,666 | ₩786,678 | 0.00% | 42 |
|---|
| 2025.12.10 | ₩788,690 | ₩794,726 | ₩784,666 | ₩794,726 | +0.77% | 37 |
|---|
| 2025.12.09 | ₩806,798 | ₩806,798 | ₩786,678 | ₩790,702 | -2.00% | 23 |
|---|
| 2025.12.08 | ₩818,870 | ₩820,882 | ₩784,666 | ₩814,846 | -0.49% | 79 |
|---|
| 2025.12.05 | ₩794,726 | ₩818,870 | ₩794,726 | ₩818,870 | +3.04% | 55 |
|---|
| 2025.12.04 | ₩776,618 | ₩806,798 | ₩776,618 | ₩798,750 | +2.85% | 39 |
|---|
| 2025.12.03 | ₩776,618 | ₩824,906 | ₩772,595 | ₩786,678 | +1.30% | 69 |
|---|
| 2025.12.02 | ₩816,858 | ₩816,858 | ₩762,535 | ₩790,702 | -3.20% | 22 |
|---|
| 2025.12.01 | ₩794,726 | ₩824,906 | ₩794,726 | ₩818,870 | +3.04% | 84 |
|---|
| 2025.11.28 | ₩782,654 | ₩818,870 | ₩776,618 | ₩818,870 | +4.63% | 149 |
|---|
| 2025.11.26 | ₩861,121 | ₩945,624 | ₩756,499 | ₩772,595 | -10.28% | 454 |
|---|
| 2025.11.25 | ₩877,217 | ₩921,480 | ₩877,217 | ₩919,468 | +4.82% | 137 |
|---|
| 2025.11.24 | ₩861,121 | ₩865,145 | ₩836,977 | ₩865,145 | +0.47% | 59 |
|---|
| 2025.11.21 | ₩853,073 | ₩937,576 | ₩853,073 | ₩867,157 | +1.65% | 99 |
|---|
| 2025.11.20 | ₩967,755 | ₩1,018,054 | ₩832,954 | ₩838,989 | -13.31% | 362 |
|---|
| 2025.11.19 | ₩796,738 | ₩1,020,066 | ₩790,702 | ₩1,020,066 | +28.03% | 7.2천 |
|---|
| 2025.11.18 | ₩818,870 | ₩818,870 | ₩774,607 | ₩796,738 | -2.70% | 197 |
|---|
| 2025.11.17 | ₩774,607 | ₩800,762 | ₩760,523 | ₩778,630 | +0.52% | 314 |
|---|
| 2025.11.14 | ₩798,750 | ₩879,229 | ₩732,355 | ₩778,630 | -2.52% | 622 |
|---|
| 2025.11.13 | ₩724,307 | ₩845,025 | ₩724,307 | ₩816,858 | +12.78% | 1.3천 |
|---|
| 2025.11.12 | ₩714,248 | ₩917,456 | ₩661,936 | ₩768,571 | +7.61% | 4.1천 |
|---|
| 2025.11.11 | ₩426,537 | ₩788,690 | ₩394,345 | ₩734,367 | +72.17% | 3.1만 |
|---|
| 2025.11.10 | ₩396,357 | ₩422,513 | ₩396,357 | ₩422,513 | +6.60% | 61 |
|---|
| 2025.11.07 | ₩398,369 | ₩410,441 | ₩398,369 | ₩404,405 | +1.52% | 102 |
|---|
| 2025.11.06 | ₩388,309 | ₩406,417 | ₩358,130 | ₩402,393 | +3.63% | 121 |
|---|
| 2025.11.05 | ₩392,333 | ₩392,333 | ₩360,142 | ₩374,225 | -4.62% | 28 |
|---|
| 2025.11.04 | ₩335,998 | ₩402,393 | ₩329,962 | ₩384,285 | +14.37% | 251 |
|---|
| 2025.11.03 | ₩335,998 | ₩356,118 | ₩329,962 | ₩340,022 | +1.20% | 51 |
|---|
| 2025.10.31 | ₩325,938 | ₩356,118 | ₩325,938 | ₩333,986 | +2.47% | 100 |
|---|
| 2025.10.30 | ₩319,902 | ₩350,082 | ₩319,902 | ₩325,938 | +1.89% | 111 |
|---|
| 2025.10.29 | ₩287,711 | ₩335,998 | ₩287,711 | ₩315,879 | +9.79% | 165 |
|---|
| 2025.10.28 | ₩370,202 | ₩370,202 | ₩299,783 | ₩301,795 | -18.48% | 621 |
|---|
| 2025.10.27 | ₩372,214 | ₩382,273 | ₩366,178 | ₩370,202 | -0.54% | 49 |
|---|
| 2025.10.24 | ₩390,321 | ₩400,381 | ₩364,166 | ₩396,357 | +1.55% | 186 |
|---|
| 2025.10.23 | ₩342,034 | ₩374,225 | ₩323,926 | ₩364,166 | +6.47% | 151 |
|---|
| 2025.10.22 | ₩352,094 | ₩362,154 | ₩344,046 | ₩344,046 | -2.29% | 78 |
|---|
| 2025.10.21 | ₩346,058 | ₩382,273 | ₩346,058 | ₩364,166 | +5.23% | 94 |
|---|
| 2025.10.20 | ₩309,843 | ₩350,082 | ₩309,843 | ₩346,058 | +11.69% | 116 |
|---|
| 2025.10.17 | ₩348,070 | ₩348,070 | ₩303,807 | ₩323,926 | -6.94% | 112 |
|---|
| 2025.10.16 | ₩368,190 | ₩368,190 | ₩335,998 | ₩335,998 | -8.74% | 155 |
|---|
| 2025.10.15 | ₩392,333 | ₩416,477 | ₩362,154 | ₩374,225 | -4.62% | 497 |
|---|
| 2025.10.14 | ₩301,795 | ₩414,465 | ₩295,759 | ₩394,345 | +30.67% | 2.9천 |
|---|
| 2025.10.13 | ₩273,627 | ₩299,783 | ₩271,615 | ₩299,783 | +9.56% | 180 |
|---|
| 2025.10.10 | ₩269,603 | ₩295,759 | ₩269,603 | ₩275,639 | +2.24% | 69 |
|---|