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 | ₩1,216 | ₩1,429 | ₩1,109 | ₩1,349 | +10.99% | 26.7만 |
| 2026.10.08 | ₩1,269 | ₩1,269 | ₩1,162 | ₩1,162 | -8.42% | 5.7만 |
| 2026.10.07 | ₩1,216 | ₩1,309 | ₩1,189 | ₩1,309 | +7.69% | 6만 |
| 2026.10.06 | ₩1,189 | ₩1,242 | ₩1,135 | ₩1,242 | +4.49% | 5.4만 |
| 2026.10.05 | ₩1,135 | ₩1,202 | ₩1,109 | ₩1,189 | +4.71% | 3.5만 |
| 2026.10.02 | ₩1,122 | ₩1,162 | ₩1,029 | ₩1,162 | +3.57% | 5.6만 |
| 2026.10.01 | ₩1,109 | ₩1,135 | ₩1,069 | ₩1,135 | +2.41% | 2.5만 |
| 2026.09.30 | ₩1,055 | ₩1,122 | ₩1,042 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,109 |
| +5.06% |
| 7.4만 |
| 2026.09.29 | ₩1,055 | ₩1,189 | ₩1,015 | ₩1,069 | +1.27% | 8.3만 |
|---|
| 2026.09.28 | ₩1,135 | ₩1,135 | ₩1,069 | ₩1,082 | -4.71% | 18.1만 |
|---|
| 2026.09.25 | ₩1,242 | ₩1,737 | ₩1,055 | ₩1,109 | -10.75% | 901.8만 |
|---|
| 2026.09.24 | ₩1,229 | ₩1,269 | ₩1,216 | ₩1,216 | -1.09% | 1.7만 |
|---|
| 2026.09.23 | ₩1,229 | ₩1,282 | ₩1,189 | ₩1,242 | +1.09% | 1.7만 |
|---|
| 2026.09.22 | ₩1,269 | ₩1,269 | ₩1,176 | ₩1,229 | -3.16% | 1.3만 |
|---|
| 2026.09.21 | ₩1,242 | ₩1,296 | ₩1,202 | ₩1,202 | -3.23% | 1.4만 |
|---|
| 2026.09.18 | ₩1,229 | ₩1,256 | ₩1,202 | ₩1,216 | -1.09% | 3.9만 |
|---|
| 2026.09.17 | ₩1,256 | ₩1,336 | ₩1,202 | ₩1,229 | -2.13% | 8.6만 |
|---|
| 2026.09.16 | ₩1,082 | ₩1,376 | ₩1,082 | ₩1,349 | +24.69% | 34.7만 |
|---|
| 2026.09.15 | ₩1,109 | ₩1,109 | ₩1,095 | ₩1,095 | -1.20% | 1.4만 |
|---|
| 2026.09.14 | ₩1,109 | ₩1,202 | ₩1,095 | ₩1,122 | +1.20% | 8.9천 |
|---|
| 2026.09.11 | ₩1,122 | ₩1,135 | ₩1,095 | ₩1,109 | -1.19% | 1.6만 |
|---|
| 2026.09.10 | ₩1,135 | ₩1,202 | ₩1,095 | ₩1,122 | -1.18% | 2.9만 |
|---|
| 2026.09.09 | ₩1,149 | ₩1,149 | ₩1,082 | ₩1,109 | -3.49% | 4.2만 |
|---|
| 2026.09.08 | ₩1,242 | ₩1,242 | ₩1,122 | ₩1,162 | -6.45% | 6.3만 |
|---|
| 2026.09.04 | ₩1,189 | ₩1,269 | ₩1,189 | ₩1,216 | +2.25% | 2.1만 |
|---|
| 2026.09.03 | ₩1,202 | ₩1,296 | ₩1,189 | ₩1,202 | 0.00% | 14.5만 |
|---|
| 2026.09.02 | ₩1,229 | ₩1,336 | ₩1,229 | ₩1,256 | +2.17% | 2.6만 |
|---|
| 2026.09.01 | ₩1,216 | ₩1,282 | ₩1,189 | ₩1,242 | +2.20% | 6만 |
|---|
| 2026.08.31 | ₩1,349 | ₩1,349 | ₩1,202 | ₩1,256 | -6.93% | 14.4만 |
|---|
| 2026.08.28 | ₩1,309 | ₩1,590 | ₩1,269 | ₩1,336 | +2.04% | 92.4만 |
|---|
| 2026.08.27 | ₩1,216 | ₩1,349 | ₩1,216 | ₩1,282 | +5.49% | 37만 |
|---|
| 2026.08.26 | ₩1,082 | ₩1,443 | ₩1,082 | ₩1,376 | +27.16% | 488.8만 |
|---|
| 2026.08.25 | ₩1,082 | ₩1,109 | ₩1,069 | ₩1,095 | +1.23% | 7.9만 |
|---|
| 2026.08.24 | ₩1,055 | ₩1,082 | ₩1,055 | ₩1,055 | 0.00% | 3.5만 |
|---|
| 2026.08.21 | ₩1,055 | ₩1,109 | ₩1,042 | ₩1,082 | +2.53% | 6.5만 |
|---|
| 2026.08.20 | ₩1,055 | ₩1,109 | ₩1,055 | ₩1,082 | +2.53% | 11.6만 |
|---|
| 2026.08.19 | ₩1,069 | ₩1,109 | ₩1,055 | ₩1,082 | +1.25% | 17.5만 |
|---|
| 2026.08.18 | ₩1,042 | ₩1,135 | ₩1,002 | ₩1,095 | +5.13% | 20.1만 |
|---|
| 2026.08.17 | ₩1,082 | ₩1,095 | ₩1,002 | ₩1,029 | -4.94% | 21.7만 |
|---|
| 2026.08.14 | ₩1,162 | ₩1,189 | ₩1,095 | ₩1,109 | -4.60% | 15.4만 |
|---|
| 2026.08.13 | ₩1,216 | ₩1,256 | ₩1,162 | ₩1,176 | -3.30% | 29만 |
|---|
| 2026.08.12 | ₩1,149 | ₩1,322 | ₩1,149 | ₩1,309 | +13.95% | 51.9만 |
|---|
| 2026.08.11 | ₩1,162 | ₩1,322 | ₩1,162 | ₩1,229 | +5.75% | 129.3만 |
|---|
| 2026.08.10 | ₩948 | ₩2,258 | ₩948 | ₩1,322 | +39.44% | 6345.7만 |
|---|
| 2026.08.07 | ₩989 | ₩1,029 | ₩922 | ₩1,002 | +1.35% | 145.8만 |
|---|
| 2026.08.06 | ₩962 | ₩1,069 | ₩922 | ₩1,055 | +9.72% | 1029.1만 |
|---|
| 2026.08.05 | ₩948 | ₩962 | ₩895 | ₩948 | 0.00% | 21.9만 |
|---|
| 2026.08.04 | ₩1,029 | ₩1,042 | ₩962 | ₩962 | -6.49% | 11만 |
|---|
| 2026.08.03 | ₩1,055 | ₩1,095 | ₩1,015 | ₩1,015 | -3.80% | 13.2만 |
|---|
| 2026.07.31 | ₩1,082 | ₩1,095 | ₩948 | ₩1,015 | -6.17% | 20.4만 |
|---|
| 2026.07.30 | ₩1,082 | ₩1,135 | ₩1,055 | ₩1,055 | -2.47% | 11.7만 |
|---|
| 2026.07.29 | ₩1,202 | ₩1,389 | ₩1,015 | ₩1,029 | -14.44% | 46.9만 |
|---|
| 2026.07.28 | ₩1,710 | ₩1,723 | ₩1,523 | ₩1,550 | -9.38% | 48만 |
|---|
| 2026.07.27 | ₩1,630 | ₩1,817 | ₩1,630 | ₩1,643 | +0.82% | 25.8만 |
|---|
| 2026.07.24 | ₩1,817 | ₩1,830 | ₩1,670 | ₩1,670 | -8.09% | 37.1만 |
|---|
| 2026.07.23 | ₩1,843 | ₩1,950 | ₩1,790 | ₩1,857 | +0.72% | 32.8만 |
|---|
| 2026.07.22 | ₩1,817 | ₩2,030 | ₩1,750 | ₩1,870 | +2.94% | 109.4만 |
|---|
| 2026.07.21 | ₩2,405 | ₩2,405 | ₩1,830 | ₩1,964 | -18.33% | 1982.5만 |
|---|
| 2026.07.20 | ₩2,030 | ₩2,137 | ₩1,830 | ₩2,111 | +3.95% | 1204.5만 |
|---|
| 2026.07.17 | ₩1,870 | ₩1,990 | ₩1,843 | ₩1,884 | +0.71% | 14.8만 |
|---|
| 2026.07.16 | ₩1,884 | ₩2,071 | ₩1,817 | ₩1,977 | +4.96% | 30.1만 |
|---|
| 2026.07.15 | ₩2,231 | ₩2,231 | ₩1,950 | ₩1,950 | -12.57% | 14.8만 |
|---|
| 2026.07.14 | ₩2,071 | ₩2,311 | ₩2,004 | ₩2,151 | +3.87% | 37.7만 |
|---|
| 2026.07.13 | ₩2,044 | ₩2,084 | ₩1,950 | ₩2,044 | 0.00% | 26.5만 |
|---|
| 2026.07.10 | ₩1,843 | ₩2,124 | ₩1,817 | ₩2,017 | +9.42% | 135만 |
|---|
| 2026.07.09 | ₩1,924 | ₩1,924 | ₩1,777 | ₩1,817 | -5.56% | 23.8만 |
|---|
| 2026.07.08 | ₩1,843 | ₩2,004 | ₩1,576 | ₩1,924 | +4.35% | 145.8만 |
|---|
| 2026.07.07 | ₩2,217 | ₩2,525 | ₩1,643 | ₩1,777 | -19.88% | 249.4만 |
|---|
| 2026.07.06 | ₩2,097 | ₩2,298 | ₩1,964 | ₩2,244 | +7.01% | 256.6만 |
|---|
| 2026.07.02 | ₩2,017 | ₩2,217 | ₩1,870 | ₩2,044 | +1.32% | 637.4만 |
|---|
| 2026.07.01 | ₩1,977 | ₩2,111 | ₩1,937 | ₩1,937 | -2.03% | 37.8만 |
|---|
| 2026.06.30 | ₩2,084 | ₩2,191 | ₩1,964 | ₩2,004 | -3.85% | 54.1만 |
|---|
| 2026.06.29 | ₩1,843 | ₩2,204 | ₩1,830 | ₩2,030 | +10.14% | 229.5만 |
|---|
| 2026.06.26 | ₩1,977 | ₩2,084 | ₩1,870 | ₩1,870 | -5.41% | 38.2만 |
|---|
| 2026.06.25 | ₩2,271 | ₩2,271 | ₩1,897 | ₩2,004 | -11.76% | 197.4만 |
|---|
| 2026.06.24 | ₩2,004 | ₩2,231 | ₩1,977 | ₩2,191 | +9.33% | 143.6만 |
|---|
| 2026.06.23 | ₩2,966 | ₩4,114 | ₩2,177 | ₩2,311 | -22.07% | 9210.4만 |
|---|
| 2026.06.22 | ₩1,817 | ₩1,964 | ₩1,817 | ₩1,830 | +0.74% | 10.7만 |
|---|
| 2026.06.18 | ₩1,857 | ₩1,990 | ₩1,857 | ₩1,870 | +0.72% | 21.5만 |
|---|
| 2026.06.17 | ₩1,817 | ₩2,084 | ₩1,790 | ₩1,817 | 0.00% | 247.8만 |
|---|
| 2026.06.16 | ₩2,258 | ₩2,311 | ₩1,910 | ₩1,990 | -11.83% | 125.4만 |
|---|
| 2026.06.15 | ₩2,004 | ₩2,338 | ₩2,004 | ₩2,311 | +15.33% | 194.4만 |
|---|
| 2026.06.12 | ₩2,071 | ₩2,084 | ₩1,870 | ₩1,910 | -7.74% | 28.8만 |
|---|
| 2026.06.11 | ₩2,044 | ₩2,271 | ₩1,950 | ₩2,084 | +1.96% | 32.7만 |
|---|
| 2026.06.10 | ₩2,017 | ₩2,364 | ₩1,937 | ₩2,191 | +8.61% | 311.2만 |
|---|
| 2026.06.09 | ₩2,004 | ₩2,391 | ₩1,790 | ₩2,071 | +3.33% | 1294.1만 |
|---|
| 2026.06.08 | ₩1,950 | ₩3,366 | ₩1,656 | ₩1,937 | -0.68% | 143.3만 |
|---|
| 2026.06.05 | ₩2,204 | ₩2,204 | ₩1,870 | ₩1,884 | -14.55% | 15만 |
|---|
| 2026.06.04 | ₩2,258 | ₩2,311 | ₩2,137 | ₩2,217 | -1.78% | 10.9만 |
|---|
| 2026.06.03 | ₩2,418 | ₩2,471 | ₩2,217 | ₩2,405 | -0.55% | 29만 |
|---|
| 2026.06.02 | ₩2,471 | ₩2,779 | ₩2,471 | ₩2,592 | +4.86% | 564.4만 |
|---|
| 2026.06.01 | ₩2,191 | ₩2,712 | ₩2,097 | ₩2,458 | +12.20% | 51.6만 |
|---|
| 2026.05.29 | ₩2,311 | ₩2,939 | ₩2,191 | ₩2,391 | +3.47% | 112.7만 |
|---|
| 2026.05.28 | ₩1,897 | ₩2,111 | ₩1,843 | ₩2,071 | +9.15% | 10.1만 |
|---|
| 2026.05.27 | ₩1,777 | ₩2,017 | ₩1,737 | ₩1,897 | +6.77% | 6.6만 |
|---|
| 2026.05.26 | ₩1,910 | ₩1,910 | ₩1,710 | ₩1,723 | -9.79% | 6.1만 |
|---|
| 2026.05.22 | ₩1,910 | ₩1,964 | ₩1,843 | ₩1,910 | 0.00% | 2.6만 |
|---|
| 2026.05.21 | ₩2,097 | ₩2,137 | ₩1,710 | ₩1,924 | -8.28% | 15.3만 |
|---|
| 2026.05.20 | ₩2,137 | ₩2,258 | ₩2,124 | ₩2,191 | +2.50% | 8.5만 |
|---|
| 2026.05.19 | ₩1,910 | ₩2,177 | ₩1,843 | ₩2,124 | +11.19% | 27만 |
|---|
| 2026.05.18 | ₩1,870 | ₩1,884 | ₩1,710 | ₩1,843 | -1.43% | 8.6만 |
|---|
| 2026.05.15 | ₩1,843 | ₩1,897 | ₩1,763 | ₩1,803 | -2.17% | 11.6만 |
|---|
| 2026.05.14 | ₩1,870 | ₩1,977 | ₩1,616 | ₩1,897 | +1.43% | 10.5만 |
|---|
| 2026.05.13 | ₩1,937 | ₩1,990 | ₩1,857 | ₩1,897 | -2.07% | 7.8만 |
|---|
| 2026.05.12 | ₩2,097 | ₩2,111 | ₩1,937 | ₩1,937 | -7.64% | 8.3만 |
|---|
| 2026.05.11 | ₩2,017 | ₩2,124 | ₩2,004 | ₩2,071 | +2.65% | 13.5만 |
|---|
| 2026.05.08 | ₩1,857 | ₩2,124 | ₩1,697 | ₩2,084 | +12.23% | 13.8만 |
|---|
| 2026.05.07 | ₩2,071 | ₩2,084 | ₩1,843 | ₩1,964 | -5.16% | 11.8만 |
|---|
| 2026.05.06 | ₩1,843 | ₩2,217 | ₩1,763 | ₩2,164 | +17.39% | 37.9만 |
|---|
| 2026.05.05 | ₩2,017 | ₩2,084 | ₩1,843 | ₩1,843 | -8.61% | 10.6만 |
|---|
| 2026.05.04 | ₩1,843 | ₩2,111 | ₩1,830 | ₩2,004 | +8.70% | 16.4만 |
|---|
| 2026.05.01 | ₩1,830 | ₩1,964 | ₩1,777 | ₩1,857 | +1.46% | 7.1만 |
|---|
| 2026.04.30 | ₩1,697 | ₩1,964 | ₩1,643 | ₩1,843 | +8.66% | 13.2만 |
|---|
| 2026.04.29 | ₩2,204 | ₩2,204 | ₩1,763 | ₩1,830 | -16.97% | 22.1만 |
|---|
| 2026.04.28 | ₩2,378 | ₩2,378 | ₩2,164 | ₩2,191 | -7.87% | 8.9만 |
|---|
| 2026.04.27 | ₩2,485 | ₩2,485 | ₩2,217 | ₩2,338 | -5.91% | 11.8만 |
|---|
| 2026.04.24 | ₩2,298 | ₩2,511 | ₩2,164 | ₩2,458 | +6.98% | 15.7만 |
|---|
| 2026.04.23 | ₩2,658 | ₩2,672 | ₩2,378 | ₩2,378 | -10.55% | 13.5만 |
|---|
| 2026.04.22 | ₩2,792 | ₩2,859 | ₩2,551 | ₩2,632 | -5.74% | 18.6만 |
|---|
| 2026.04.21 | ₩2,899 | ₩2,899 | ₩2,752 | ₩2,805 | -3.23% | 12.7만 |
|---|
| 2026.04.20 | ₩2,912 | ₩2,979 | ₩2,845 | ₩2,952 | +1.38% | 11.5만 |
|---|
| 2026.04.17 | ₩2,939 | ₩3,019 | ₩2,779 | ₩2,979 | +1.36% | 21.8만 |
|---|
| 2026.04.16 | ₩2,845 | ₩3,233 | ₩2,685 | ₩3,233 | +13.62% | 72.1만 |
|---|
| 2026.04.15 | ₩2,899 | ₩2,912 | ₩2,685 | ₩2,832 | -2.30% | 25.9만 |
|---|
| 2026.04.14 | ₩3,019 | ₩3,126 | ₩2,752 | ₩3,099 | +2.65% | 32.6만 |
|---|
| 2026.04.13 | ₩3,006 | ₩3,380 | ₩2,899 | ₩3,219 | +7.11% | 22.7만 |
|---|
| 2026.04.10 | ₩3,794 | ₩3,794 | ₩3,259 | ₩3,366 | -11.27% | 42.7만 |
|---|
| 2026.04.09 | ₩3,874 | ₩4,061 | ₩3,620 | ₩3,954 | +2.07% | 79만 |
|---|
| 2026.04.08 | ₩4,061 | ₩4,288 | ₩3,300 | ₩3,994 | -1.64% | 323.8만 |
|---|
| 2026.04.07 | ₩6,011 | ₩10,019 | ₩6,011 | ₩6,011 | 0.00% | 1101만 |
|---|
| 2026.04.06 | ₩4,008 | ₩4,008 | ₩4,008 | ₩4,008 | 0.00% | 123.7만 |
|---|
| 2026.04.02 | ₩4,008 | ₩6,011 | ₩4,008 | ₩4,008 | 0.00% | 36.1만 |
|---|
| 2026.04.01 | ₩6,011 | ₩6,011 | ₩6,011 | ₩6,011 | 0.00% | 49.5만 |
|---|
| 2026.03.31 | ₩6,011 | ₩6,011 | ₩6,011 | ₩6,011 | 0.00% | 181.3만 |
|---|
| 2026.03.30 | ₩8,015 | ₩8,015 | ₩6,011 | ₩6,011 | -25.00% | 208.1만 |
|---|
| 2026.03.27 | ₩22,041 | ₩26,049 | ₩8,015 | ₩8,015 | -63.64% | 147.6만 |
|---|
| 2026.03.26 | ₩18,034 | ₩18,034 | ₩14,026 | ₩16,030 | -11.11% | 9.7만 |
|---|
| 2026.03.25 | ₩22,041 | ₩24,045 | ₩20,038 | ₩22,041 | 0.00% | 20.3만 |
|---|
| 2026.03.24 | ₩557,045 | ₩557,045 | ₩24,045 | ₩26,049 | -95.32% | 95.2만 |
|---|
| 2026.03.23 | ₩627,177 | ₩937,760 | ₩272,511 | ₩717,346 | +14.38% | 1.2만 |
|---|
| 2026.03.20 | ₩430,808 | ₩675,267 | ₩412,775 | ₩607,139 | +40.93% | 7천 |
|---|
| 2026.03.19 | ₩386,726 | ₩460,865 | ₩362,681 | ₩438,823 | +13.47% | 473 |
|---|
| 2026.03.18 | ₩432,812 | ₩438,823 | ₩392,737 | ₩412,775 | -4.63% | 25 |
|---|
| 2026.03.17 | ₩420,790 | ₩420,790 | ₩414,778 | ₩420,790 | 0.00% | 4 |
|---|
| 2026.03.16 | ₩452,850 | ₩452,850 | ₩360,677 | ₩398,748 | -11.95% | 41 |
|---|
| 2026.03.13 | ₩430,808 | ₩442,831 | ₩392,737 | ₩442,831 | +2.79% | 33 |
|---|
| 2026.03.12 | ₩440,827 | ₩440,827 | ₩396,744 | ₩400,752 | -9.09% | 51 |
|---|
| 2026.03.11 | ₩414,778 | ₩438,823 | ₩400,752 | ₩404,760 | -2.42% | 685 |
|---|
| 2026.03.10 | ₩306,575 | ₩380,714 | ₩306,575 | ₩366,688 | +19.61% | 341 |
|---|
| 2026.03.09 | ₩308,579 | ₩308,579 | ₩308,579 | ₩308,579 | 0.00% | 3 |
|---|
| 2026.03.06 | ₩346,650 | ₩346,650 | ₩346,650 | ₩346,650 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩332,624 | ₩350,658 | ₩328,617 | ₩346,650 | +4.22% | 8 |
|---|
| 2026.03.04 | ₩338,635 | ₩338,635 | ₩338,635 | ₩338,635 | 0.00% | 3 |
|---|
| 2026.03.03 | ₩340,639 | ₩344,647 | ₩318,598 | ₩344,647 | +1.18% | 26 |
|---|
| 2026.03.02 | ₩310,583 | ₩340,639 | ₩308,579 | ₩330,620 | +6.45% | 53 |
|---|
| 2026.02.27 | ₩316,594 | ₩316,594 | ₩316,594 | ₩316,594 | 0.00% | 3 |
|---|
| 2026.02.26 | ₩324,609 | ₩324,609 | ₩308,579 | ₩308,579 | -4.94% | 5 |
|---|
| 2026.02.25 | ₩308,579 | ₩326,613 | ₩308,579 | ₩326,613 | +5.84% | 4 |
|---|
| 2026.02.24 | ₩310,583 | ₩310,583 | ₩310,583 | ₩310,583 | 0.00% | 1 |
|---|
| 2026.02.23 | ₩320,602 | ₩320,602 | ₩314,590 | ₩316,594 | -1.25% | 19 |
|---|
| 2026.02.20 | ₩316,594 | ₩316,594 | ₩316,594 | ₩316,594 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩316,594 | ₩324,609 | ₩302,568 | ₩316,594 | 0.00% | 45 |
|---|
| 2026.02.18 | ₩324,609 | ₩342,643 | ₩324,609 | ₩328,617 | +1.23% | 3 |
|---|
| 2026.02.17 | ₩284,534 | ₩358,673 | ₩284,534 | ₩302,568 | +6.34% | 105 |
|---|
| 2026.02.13 | ₩332,624 | ₩332,624 | ₩284,534 | ₩284,534 | -14.46% | 18 |
|---|
| 2026.02.12 | ₩352,662 | ₩368,692 | ₩302,568 | ₩338,635 | -3.98% | 28 |
|---|
| 2026.02.11 | ₩384,722 | ₩384,722 | ₩326,613 | ₩356,669 | -7.29% | 31 |
|---|
| 2026.02.10 | ₩340,639 | ₩410,771 | ₩340,639 | ₩354,666 | +4.12% | 68 |
|---|
| 2026.02.09 | ₩372,699 | ₩372,699 | ₩346,650 | ₩360,677 | -3.23% | 13 |
|---|
| 2026.02.06 | ₩336,632 | ₩386,726 | ₩308,579 | ₩338,635 | +0.60% | 20 |
|---|
| 2026.02.05 | ₩326,613 | ₩326,613 | ₩302,568 | ₩302,568 | -7.36% | 21 |
|---|
| 2026.02.04 | ₩316,594 | ₩336,632 | ₩304,572 | ₩324,609 | +2.53% | 73 |
|---|
| 2026.02.03 | ₩308,579 | ₩338,635 | ₩274,515 | ₩290,545 | -5.84% | 151 |
|---|
| 2026.02.02 | ₩332,624 | ₩334,628 | ₩302,568 | ₩302,568 | -9.04% | 22 |
|---|
| 2026.01.30 | ₩340,639 | ₩360,677 | ₩300,564 | ₩300,564 | -11.76% | 57 |
|---|
| 2026.01.29 | ₩368,692 | ₩392,737 | ₩340,639 | ₩356,669 | -3.26% | 44 |
|---|
| 2026.01.28 | ₩424,797 | ₩434,816 | ₩362,681 | ₩410,771 | -3.30% | 25 |
|---|
| 2026.01.27 | ₩472,887 | ₩480,902 | ₩412,775 | ₩440,827 | -6.78% | 33 |
|---|
| 2026.01.26 | ₩510,959 | ₩512,963 | ₩438,823 | ₩472,887 | -7.45% | 73 |
|---|
| 2026.01.23 | ₩559,049 | ₩561,053 | ₩508,955 | ₩518,974 | -7.17% | 62 |
|---|
| 2026.01.22 | ₩549,030 | ₩549,030 | ₩506,951 | ₩518,974 | -5.47% | 49 |
|---|
| 2026.01.21 | ₩557,045 | ₩567,064 | ₩512,963 | ₩551,034 | -1.08% | 39 |
|---|
| 2026.01.20 | ₩567,064 | ₩569,068 | ₩514,966 | ₩514,966 | -9.19% | 15 |
|---|
| 2026.01.16 | ₩512,963 | ₩518,974 | ₩504,948 | ₩508,955 | -0.78% | 56 |
|---|
| 2026.01.15 | ₩549,030 | ₩585,098 | ₩472,887 | ₩472,887 | -13.87% | 89 |
|---|
| 2026.01.14 | ₩520,978 | ₩553,038 | ₩520,978 | ₩553,038 | +6.15% | 11 |
|---|
| 2026.01.13 | ₩549,030 | ₩551,034 | ₩522,981 | ₩541,015 | -1.46% | 26 |
|---|
| 2026.01.12 | ₩559,049 | ₩559,049 | ₩518,974 | ₩543,019 | -2.87% | 31 |
|---|
| 2026.01.09 | ₩579,087 | ₩611,147 | ₩530,996 | ₩561,053 | -3.11% | 65 |
|---|
| 2026.01.08 | ₩581,090 | ₩611,147 | ₩553,038 | ₩557,045 | -4.14% | 81 |
|---|
| 2026.01.07 | ₩559,049 | ₩605,136 | ₩543,019 | ₩567,064 | +1.43% | 43 |
|---|
| 2026.01.06 | ₩585,098 | ₩585,098 | ₩537,008 | ₩559,049 | -4.45% | 13 |
|---|
| 2026.01.05 | ₩516,970 | ₩571,072 | ₩516,970 | ₩559,049 | +8.14% | 75 |
|---|
| 2026.01.02 | ₩609,143 | ₩609,143 | ₩533,000 | ₩533,000 | -12.50% | 154 |
|---|
| 2025.12.31 | ₩589,105 | ₩589,105 | ₩551,034 | ₩571,072 | -3.06% | 60 |
|---|
| 2025.12.30 | ₩621,166 | ₩621,166 | ₩581,090 | ₩581,090 | -6.45% | 36 |
|---|
| 2025.12.29 | ₩651,222 | ₩677,271 | ₩605,136 | ₩605,136 | -7.08% | 108 |
|---|
| 2025.12.26 | ₩671,260 | ₩673,263 | ₩643,207 | ₩645,211 | -3.88% | 39 |
|---|
| 2025.12.24 | ₩659,237 | ₩747,402 | ₩659,237 | ₩681,278 | +3.34% | 43 |
|---|
| 2025.12.23 | ₩713,339 | ₩719,350 | ₩677,271 | ₩679,275 | -4.78% | 121 |
|---|
| 2025.12.22 | ₩729,369 | ₩729,369 | ₩701,316 | ₩711,335 | -2.47% | 20 |
|---|
| 2025.12.19 | ₩681,278 | ₩751,410 | ₩661,241 | ₩751,410 | +10.29% | 125 |
|---|
| 2025.12.18 | ₩721,354 | ₩753,414 | ₩687,290 | ₩713,339 | -1.11% | 461 |
|---|
| 2025.12.17 | ₩719,350 | ₩755,418 | ₩649,218 | ₩687,290 | -4.46% | 577 |
|---|
| 2025.12.16 | ₩707,327 | ₩757,421 | ₩707,327 | ₩757,421 | +7.08% | 25 |
|---|
| 2025.12.15 | ₩765,436 | ₩787,478 | ₩645,211 | ₩751,410 | -1.83% | 64 |
|---|
| 2025.12.12 | ₩811,523 | ₩811,523 | ₩781,466 | ₩809,519 | -0.25% | 18 |
|---|
| 2025.12.11 | ₩783,470 | ₩809,519 | ₩781,466 | ₩783,470 | 0.00% | 42 |
|---|
| 2025.12.10 | ₩785,474 | ₩791,485 | ₩781,466 | ₩791,485 | +0.77% | 37 |
|---|
| 2025.12.09 | ₩803,508 | ₩803,508 | ₩783,470 | ₩787,478 | -2.00% | 23 |
|---|
| 2025.12.08 | ₩815,530 | ₩817,534 | ₩781,466 | ₩811,523 | -0.49% | 79 |
|---|
| 2025.12.05 | ₩791,485 | ₩815,530 | ₩791,485 | ₩815,530 | +3.04% | 55 |
|---|
| 2025.12.04 | ₩773,451 | ₩803,508 | ₩773,451 | ₩795,493 | +2.85% | 39 |
|---|
| 2025.12.03 | ₩773,451 | ₩821,542 | ₩769,444 | ₩783,470 | +1.30% | 69 |
|---|
| 2025.12.02 | ₩813,527 | ₩813,527 | ₩759,425 | ₩787,478 | -3.20% | 22 |
|---|
| 2025.12.01 | ₩791,485 | ₩821,542 | ₩791,485 | ₩815,530 | +3.04% | 84 |
|---|
| 2025.11.28 | ₩779,463 | ₩815,530 | ₩773,451 | ₩815,530 | +4.63% | 149 |
|---|
| 2025.11.26 | ₩857,609 | ₩941,767 | ₩753,414 | ₩769,444 | -10.28% | 454 |
|---|
| 2025.11.25 | ₩873,639 | ₩917,722 | ₩873,639 | ₩915,718 | +4.82% | 137 |
|---|
| 2025.11.24 | ₩857,609 | ₩861,617 | ₩833,564 | ₩861,617 | +0.47% | 59 |
|---|
| 2025.11.21 | ₩849,594 | ₩933,752 | ₩849,594 | ₩863,621 | +1.65% | 99 |
|---|
| 2025.11.20 | ₩963,809 | ₩1,013,903 | ₩829,557 | ₩835,568 | -13.31% | 362 |
|---|
| 2025.11.19 | ₩793,489 | ₩1,015,906 | ₩787,478 | ₩1,015,906 | +28.03% | 7.2천 |
|---|
| 2025.11.18 | ₩815,530 | ₩815,530 | ₩771,448 | ₩793,489 | -2.70% | 197 |
|---|
| 2025.11.17 | ₩771,448 | ₩797,496 | ₩757,421 | ₩775,455 | +0.52% | 314 |
|---|
| 2025.11.14 | ₩795,493 | ₩875,643 | ₩729,369 | ₩775,455 | -2.52% | 622 |
|---|
| 2025.11.13 | ₩721,354 | ₩841,579 | ₩721,354 | ₩813,527 | +12.78% | 1.3천 |
|---|
| 2025.11.12 | ₩711,335 | ₩913,715 | ₩659,237 | ₩765,436 | +7.61% | 4.1천 |
|---|
| 2025.11.11 | ₩424,797 | ₩785,474 | ₩392,737 | ₩731,372 | +72.17% | 3.1만 |
|---|
| 2025.11.10 | ₩394,741 | ₩420,790 | ₩394,741 | ₩420,790 | +6.60% | 61 |
|---|
| 2025.11.07 | ₩396,744 | ₩408,767 | ₩396,744 | ₩402,756 | +1.52% | 102 |
|---|
| 2025.11.06 | ₩386,726 | ₩404,760 | ₩356,669 | ₩400,752 | +3.63% | 121 |
|---|
| 2025.11.05 | ₩390,733 | ₩390,733 | ₩358,673 | ₩372,699 | -4.62% | 28 |
|---|
| 2025.11.04 | ₩334,628 | ₩400,752 | ₩328,617 | ₩382,718 | +14.37% | 251 |
|---|
| 2025.11.03 | ₩334,628 | ₩354,666 | ₩328,617 | ₩338,635 | +1.20% | 51 |
|---|
| 2025.10.31 | ₩324,609 | ₩354,666 | ₩324,609 | ₩332,624 | +2.47% | 100 |
|---|
| 2025.10.30 | ₩318,598 | ₩348,654 | ₩318,598 | ₩324,609 | +1.89% | 111 |
|---|
| 2025.10.29 | ₩286,538 | ₩334,628 | ₩286,538 | ₩314,590 | +9.79% | 165 |
|---|
| 2025.10.28 | ₩368,692 | ₩368,692 | ₩298,560 | ₩300,564 | -18.48% | 621 |
|---|
| 2025.10.27 | ₩370,696 | ₩380,714 | ₩364,684 | ₩368,692 | -0.54% | 49 |
|---|
| 2025.10.24 | ₩388,729 | ₩398,748 | ₩362,681 | ₩394,741 | +1.55% | 186 |
|---|
| 2025.10.23 | ₩340,639 | ₩372,699 | ₩322,605 | ₩362,681 | +6.47% | 151 |
|---|
| 2025.10.22 | ₩350,658 | ₩360,677 | ₩342,643 | ₩342,643 | -2.29% | 78 |
|---|
| 2025.10.21 | ₩344,647 | ₩380,714 | ₩344,647 | ₩362,681 | +5.23% | 94 |
|---|
| 2025.10.20 | ₩308,579 | ₩348,654 | ₩308,579 | ₩344,647 | +11.69% | 116 |
|---|
| 2025.10.17 | ₩346,650 | ₩346,650 | ₩302,568 | ₩322,605 | -6.94% | 112 |
|---|
| 2025.10.16 | ₩366,688 | ₩366,688 | ₩334,628 | ₩334,628 | -8.74% | 155 |
|---|
| 2025.10.15 | ₩390,733 | ₩414,778 | ₩360,677 | ₩372,699 | -4.62% | 497 |
|---|
| 2025.10.14 | ₩300,564 | ₩412,775 | ₩294,553 | ₩392,737 | +30.67% | 2.9천 |
|---|
| 2025.10.13 | ₩272,511 | ₩298,560 | ₩270,508 | ₩298,560 | +9.56% | 180 |
|---|
| 2025.10.10 | ₩268,504 | ₩294,553 | ₩268,504 | ₩274,515 | +2.24% | 69 |
|---|