시장 데이터를 불러오는 중
전체 종목
Ridgepost Capital, Inc. Class A Common Stock 과거 주가
Ridgepost Capital, Inc. Class A Common Stock · RPC · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ridgepost Capital, Inc. Class A Common Stock · RPC · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,733 | ₩11,014 | ₩10,639 | ₩10,652 | -0.75% | 42.3만 |
| 2026.10.08 | ₩10,558 | ₩10,746 | ₩10,364 | ₩10,706 | +1.40% | 67.2만 |
| 2026.10.07 | ₩10,558 | ₩10,780 | ₩10,464 | ₩10,612 | +0.51% | 56.1만 |
| 2026.10.06 | ₩10,679 | ₩11,008 | ₩10,625 | ₩10,692 | +0.13% | 70.5만 |
| 2026.10.05 | ₩10,196 | ₩10,719 | ₩10,156 | ₩10,585 | +3.82% | 70.7만 |
| 2026.10.02 | ₩10,196 | ₩10,317 | ₩10,062 | ₩10,223 | +0.26% | 52.1만 |
| 2026.10.01 | ₩9,995 | ₩10,223 | ₩9,780 | ₩10,062 | +0.67% | 54.3만 |
| 2026.09.30 | ₩9,968 | ₩9,995 | ₩9,753 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,968 |
| 0.00% |
| 50.5만 |
| 2026.09.29 | ₩9,887 | ₩9,914 | ₩9,693 | ₩9,861 | -0.27% | 39.6만 |
|---|
| 2026.09.28 | ₩10,008 | ₩10,142 | ₩9,793 | ₩9,834 | -1.74% | 51.8만 |
|---|
| 2026.09.25 | ₩9,995 | ₩10,129 | ₩9,861 | ₩10,115 | +1.21% | 75.7만 |
|---|
| 2026.09.24 | ₩10,303 | ₩10,397 | ₩9,733 | ₩9,928 | -3.65% | 54.2만 |
|---|
| 2026.09.23 | ₩10,518 | ₩10,572 | ₩10,330 | ₩10,357 | -1.53% | 47.6만 |
|---|
| 2026.09.22 | ₩10,746 | ₩10,773 | ₩10,525 | ₩10,625 | -1.12% | 58만 |
|---|
| 2026.09.21 | ₩10,733 | ₩10,733 | ₩10,397 | ₩10,585 | -1.38% | 56.3만 |
|---|
| 2026.09.18 | ₩10,652 | ₩10,800 | ₩10,491 | ₩10,558 | -0.88% | 132.9만 |
|---|
| 2026.09.17 | ₩10,813 | ₩10,907 | ₩10,384 | ₩10,679 | -1.24% | 63만 |
|---|
| 2026.09.16 | ₩10,639 | ₩10,759 | ₩10,478 | ₩10,612 | -0.25% | 53.6만 |
|---|
| 2026.09.15 | ₩10,786 | ₩10,786 | ₩10,558 | ₩10,612 | -1.62% | 58만 |
|---|
| 2026.09.14 | ₩10,894 | ₩10,967 | ₩10,746 | ₩10,800 | -0.86% | 50.8만 |
|---|
| 2026.09.11 | ₩10,826 | ₩10,914 | ₩10,572 | ₩10,880 | +0.50% | 52.3만 |
|---|
| 2026.09.10 | ₩10,773 | ₩10,914 | ₩10,585 | ₩10,598 | -1.62% | 40.2만 |
|---|
| 2026.09.09 | ₩11,041 | ₩11,048 | ₩10,800 | ₩10,894 | -1.34% | 47.7만 |
|---|
| 2026.09.08 | ₩10,686 | ₩11,403 | ₩10,686 | ₩11,095 | +3.83% | 31.2만 |
|---|
| 2026.09.04 | ₩11,309 | ₩11,497 | ₩11,209 | ₩11,403 | +0.83% | 55.9만 |
|---|
| 2026.09.03 | ₩11,390 | ₩11,558 | ₩11,021 | ₩11,484 | +0.82% | 70.3만 |
|---|
| 2026.09.02 | ₩11,296 | ₩11,524 | ₩11,135 | ₩11,148 | -1.31% | 53.3만 |
|---|
| 2026.09.01 | ₩11,363 | ₩11,645 | ₩11,189 | ₩11,309 | -0.47% | 53.8만 |
|---|
| 2026.08.31 | ₩11,538 | ₩11,752 | ₩11,403 | ₩11,538 | 0.00% | 94.7만 |
|---|
| 2026.08.28 | ₩11,752 | ₩11,967 | ₩11,618 | ₩11,618 | -1.14% | 53.4만 |
|---|
| 2026.08.27 | ₩11,685 | ₩11,940 | ₩11,678 | ₩11,685 | 0.00% | 26.8만 |
|---|
| 2026.08.26 | ₩11,766 | ₩11,953 | ₩11,645 | ₩11,658 | -0.91% | 24.8만 |
|---|
| 2026.08.25 | ₩11,967 | ₩11,967 | ₩11,698 | ₩11,833 | -1.12% | 27.7만 |
|---|
| 2026.08.24 | ₩11,752 | ₩12,101 | ₩11,725 | ₩11,927 | +1.48% | 34.7만 |
|---|
| 2026.08.21 | ₩11,712 | ₩12,007 | ₩11,685 | ₩11,752 | +0.34% | 76.4만 |
|---|
| 2026.08.20 | ₩11,645 | ₩11,685 | ₩11,457 | ₩11,578 | -0.58% | 38.5만 |
|---|
| 2026.08.19 | ₩11,511 | ₩11,752 | ₩11,403 | ₩11,672 | +1.40% | 43.8만 |
|---|
| 2026.08.18 | ₩11,417 | ₩11,524 | ₩11,163 | ₩11,430 | +0.12% | 33.6만 |
|---|
| 2026.08.17 | ₩11,551 | ₩11,987 | ₩11,258 | ₩11,444 | -0.93% | 69.7만 |
|---|
| 2026.08.14 | ₩11,980 | ₩12,029 | ₩11,591 | ₩11,631 | -2.91% | 111.4만 |
|---|
| 2026.08.13 | ₩11,980 | ₩12,249 | ₩11,880 | ₩12,020 | +0.34% | 90.7만 |
|---|
| 2026.08.12 | ₩11,980 | ₩12,088 | ₩11,578 | ₩11,833 | -1.23% | 48.1만 |
|---|
| 2026.08.11 | ₩11,631 | ₩12,181 | ₩11,631 | ₩11,873 | +2.08% | 110만 |
|---|
| 2026.08.10 | ₩11,927 | ₩11,994 | ₩11,377 | ₩11,551 | -3.15% | 56.8만 |
|---|
| 2026.08.07 | ₩11,859 | ₩12,155 | ₩11,457 | ₩12,061 | +1.70% | 71.3만 |
|---|
| 2026.08.06 | ₩11,980 | ₩12,141 | ₩11,766 | ₩11,792 | -1.57% | 48.9만 |
|---|
| 2026.08.05 | ₩12,651 | ₩12,758 | ₩11,833 | ₩11,927 | -5.73% | 60.2만 |
|---|
| 2026.08.04 | ₩12,356 | ₩12,557 | ₩12,114 | ₩12,128 | -1.85% | 77.1만 |
|---|
| 2026.08.03 | ₩11,766 | ₩12,376 | ₩11,766 | ₩12,249 | +4.10% | 42.6만 |
|---|
| 2026.07.31 | ₩11,470 | ₩11,605 | ₩11,296 | ₩11,564 | +0.82% | 47.8만 |
|---|
| 2026.07.30 | ₩11,296 | ₩11,491 | ₩11,028 | ₩11,470 | +1.54% | 35.4만 |
|---|
| 2026.07.29 | ₩11,779 | ₩11,833 | ₩11,229 | ₩11,283 | -4.21% | 47.7만 |
|---|
| 2026.07.28 | ₩11,645 | ₩12,007 | ₩11,430 | ₩11,833 | +1.61% | 42.6만 |
|---|
| 2026.07.27 | ₩11,605 | ₩11,792 | ₩11,511 | ₩11,672 | +0.58% | 52.1만 |
|---|
| 2026.07.24 | ₩11,256 | ₩11,363 | ₩11,081 | ₩11,296 | +0.36% | 31.1만 |
|---|
| 2026.07.23 | ₩11,081 | ₩11,229 | ₩10,907 | ₩11,162 | +0.73% | 53.9만 |
|---|
| 2026.07.22 | ₩11,725 | ₩11,792 | ₩11,135 | ₩11,148 | -4.92% | 57.3만 |
|---|
| 2026.07.21 | ₩11,698 | ₩11,967 | ₩11,497 | ₩11,833 | +1.15% | 64.1만 |
|---|
| 2026.07.20 | ₩11,739 | ₩11,739 | ₩11,323 | ₩11,511 | -1.94% | 34.8만 |
|---|
| 2026.07.17 | ₩11,350 | ₩11,913 | ₩11,350 | ₩11,752 | +3.55% | 79.2만 |
|---|
| 2026.07.16 | ₩11,417 | ₩11,739 | ₩11,296 | ₩11,591 | +1.53% | 62.6만 |
|---|
| 2026.07.15 | ₩10,987 | ₩11,390 | ₩10,961 | ₩11,350 | +3.30% | 58.7만 |
|---|
| 2026.07.14 | ₩10,411 | ₩10,900 | ₩10,390 | ₩10,733 | +3.09% | 43.3만 |
|---|
| 2026.07.13 | ₩10,733 | ₩10,806 | ₩10,290 | ₩10,437 | -2.75% | 36.2만 |
|---|
| 2026.07.10 | ₩10,357 | ₩10,813 | ₩10,344 | ₩10,733 | +3.63% | 60.2만 |
|---|
| 2026.07.09 | ₩9,847 | ₩10,344 | ₩9,793 | ₩10,276 | +4.36% | 54만 |
|---|
| 2026.07.08 | ₩10,196 | ₩10,263 | ₩9,954 | ₩9,968 | -2.24% | 55.6만 |
|---|
| 2026.07.07 | ₩10,572 | ₩10,656 | ₩10,303 | ₩10,317 | -2.41% | 43.7만 |
|---|
| 2026.07.06 | ₩10,572 | ₩10,800 | ₩10,303 | ₩10,518 | -0.51% | 36.4만 |
|---|
| 2026.07.02 | ₩10,719 | ₩10,867 | ₩10,498 | ₩10,504 | -2.00% | 43.4만 |
|---|
| 2026.07.01 | ₩10,652 | ₩10,840 | ₩10,538 | ₩10,545 | -1.01% | 45.3만 |
|---|
| 2026.06.30 | ₩10,263 | ₩10,665 | ₩10,196 | ₩10,558 | +2.88% | 43.1만 |
|---|
| 2026.06.29 | ₩10,464 | ₩10,464 | ₩10,048 | ₩10,196 | -2.56% | 43.3만 |
|---|
| 2026.06.26 | ₩10,250 | ₩10,531 | ₩10,196 | ₩10,397 | +1.44% | 121.1만 |
|---|
| 2026.06.25 | ₩10,290 | ₩10,431 | ₩10,008 | ₩10,196 | -0.91% | 40.9만 |
|---|
| 2026.06.24 | ₩10,290 | ₩10,357 | ₩10,022 | ₩10,115 | -1.69% | 49.2만 |
|---|
| 2026.06.23 | ₩10,679 | ₩10,800 | ₩10,062 | ₩10,384 | -2.76% | 50.4만 |
|---|
| 2026.06.22 | ₩10,920 | ₩11,115 | ₩10,773 | ₩10,773 | -1.35% | 42.9만 |
|---|
| 2026.06.18 | ₩11,041 | ₩11,189 | ₩10,813 | ₩10,934 | -0.97% | 65만 |
|---|
| 2026.06.17 | ₩11,242 | ₩11,470 | ₩11,001 | ₩11,001 | -2.15% | 33.7만 |
|---|
| 2026.06.16 | ₩11,430 | ₩11,524 | ₩11,175 | ₩11,229 | -1.76% | 34만 |
|---|
| 2026.06.15 | ₩11,323 | ₩11,444 | ₩11,175 | ₩11,296 | -0.24% | 44.2만 |
|---|
| 2026.06.12 | ₩11,108 | ₩11,511 | ₩11,095 | ₩11,108 | 0.00% | 25.5만 |
|---|
| 2026.06.11 | ₩11,068 | ₩11,806 | ₩10,773 | ₩10,974 | -0.85% | 28.2만 |
|---|
| 2026.06.10 | ₩11,108 | ₩11,309 | ₩10,974 | ₩11,095 | -0.12% | 30.9만 |
|---|
| 2026.06.09 | ₩11,672 | ₩11,672 | ₩10,987 | ₩11,095 | -4.94% | 34.6만 |
|---|
| 2026.06.08 | ₩10,894 | ₩11,068 | ₩10,813 | ₩10,920 | +0.25% | 34.4만 |
|---|
| 2026.06.05 | ₩10,920 | ₩11,001 | ₩10,659 | ₩10,826 | -0.86% | 26.9만 |
|---|
| 2026.06.04 | ₩10,598 | ₩10,961 | ₩10,585 | ₩10,920 | +3.04% | 32만 |
|---|
| 2026.06.03 | ₩10,840 | ₩10,840 | ₩10,243 | ₩10,384 | -4.21% | 50.8만 |
|---|
| 2026.06.02 | ₩11,095 | ₩11,269 | ₩10,934 | ₩11,001 | -0.85% | 29.6만 |
|---|
| 2026.06.01 | ₩11,108 | ₩11,350 | ₩10,971 | ₩11,229 | +1.09% | 40.7만 |
|---|
| 2026.05.29 | ₩11,122 | ₩11,323 | ₩11,095 | ₩11,108 | -0.12% | 35.2만 |
|---|
| 2026.05.28 | ₩11,296 | ₩11,336 | ₩11,162 | ₩11,229 | -0.59% | 29만 |
|---|
| 2026.05.27 | ₩11,457 | ₩11,598 | ₩11,309 | ₩11,323 | -1.17% | 30.6만 |
|---|
| 2026.05.26 | ₩11,148 | ₩11,470 | ₩11,041 | ₩11,403 | +2.29% | 36.6만 |
|---|
| 2026.05.22 | ₩11,216 | ₩11,370 | ₩11,081 | ₩11,108 | -0.96% | 35만 |
|---|
| 2026.05.21 | ₩10,867 | ₩11,198 | ₩10,759 | ₩11,162 | +2.72% | 34.5만 |
|---|
| 2026.05.20 | ₩11,055 | ₩11,088 | ₩10,840 | ₩10,934 | -1.09% | 42.5만 |
|---|
| 2026.05.19 | ₩11,135 | ₩11,222 | ₩10,920 | ₩11,068 | -0.60% | 34만 |
|---|
| 2026.05.18 | ₩11,122 | ₩11,336 | ₩10,974 | ₩11,175 | +0.48% | 35.4만 |
|---|
| 2026.05.15 | ₩11,283 | ₩11,283 | ₩11,041 | ₩11,081 | -1.78% | 44만 |
|---|
| 2026.05.14 | ₩11,350 | ₩11,672 | ₩11,206 | ₩11,430 | +0.71% | 34.8만 |
|---|
| 2026.05.13 | ₩11,283 | ₩11,316 | ₩11,068 | ₩11,189 | -0.83% | 52.3만 |
|---|
| 2026.05.12 | ₩11,242 | ₩11,538 | ₩11,095 | ₩11,470 | +2.03% | 49.5만 |
|---|
| 2026.05.11 | ₩11,792 | ₩11,792 | ₩11,229 | ₩11,296 | -4.21% | 51.2만 |
|---|
| 2026.05.08 | ₩11,350 | ₩11,779 | ₩11,311 | ₩11,739 | +3.43% | 33.3만 |
|---|
| 2026.05.07 | ₩11,350 | ₩11,913 | ₩11,108 | ₩11,350 | 0.00% | 43.8만 |
|---|
| 2026.05.06 | ₩11,189 | ₩11,301 | ₩10,967 | ₩11,014 | -1.56% | 35.8만 |
|---|
| 2026.05.05 | ₩10,719 | ₩11,162 | ₩10,531 | ₩11,055 | +3.13% | 39만 |
|---|
| 2026.05.04 | ₩10,759 | ₩11,028 | ₩10,665 | ₩10,773 | +0.12% | 29.6만 |
|---|
| 2026.05.01 | ₩10,759 | ₩10,894 | ₩10,504 | ₩10,813 | +0.50% | 37.3만 |
|---|
| 2026.04.30 | ₩10,183 | ₩10,780 | ₩10,183 | ₩10,639 | +4.48% | 42.7만 |
|---|
| 2026.04.29 | ₩10,464 | ₩10,605 | ₩10,142 | ₩10,263 | -1.92% | 44.5만 |
|---|
| 2026.04.28 | ₩10,464 | ₩10,679 | ₩10,451 | ₩10,625 | +1.54% | 31.8만 |
|---|
| 2026.04.27 | ₩10,276 | ₩10,572 | ₩10,209 | ₩10,397 | +1.17% | 50.7만 |
|---|
| 2026.04.24 | ₩10,250 | ₩10,437 | ₩10,075 | ₩10,344 | +0.92% | 56.9만 |
|---|
| 2026.04.23 | ₩10,397 | ₩10,619 | ₩10,209 | ₩10,344 | -0.52% | 55.1만 |
|---|
| 2026.04.22 | ₩10,370 | ₩10,491 | ₩10,276 | ₩10,464 | +0.91% | 79.3만 |
|---|
| 2026.04.21 | ₩10,625 | ₩10,800 | ₩10,317 | ₩10,357 | -2.53% | 65.2만 |
|---|
| 2026.04.20 | ₩10,478 | ₩10,726 | ₩10,411 | ₩10,598 | +1.15% | 87.7만 |
|---|
| 2026.04.17 | ₩10,625 | ₩10,840 | ₩10,504 | ₩10,531 | -0.88% | 107.1만 |
|---|
| 2026.04.16 | ₩10,464 | ₩10,706 | ₩10,189 | ₩10,478 | +0.13% | 72만 |
|---|
| 2026.04.15 | ₩10,183 | ₩10,504 | ₩10,183 | ₩10,330 | +1.45% | 58.9만 |
|---|
| 2026.04.14 | ₩9,968 | ₩10,478 | ₩9,968 | ₩10,129 | +1.62% | 101.9만 |
|---|
| 2026.04.13 | ₩9,391 | ₩9,914 | ₩9,310 | ₩9,914 | +5.57% | 65.2만 |
|---|
| 2026.04.10 | ₩9,512 | ₩9,579 | ₩9,351 | ₩9,498 | -0.14% | 36.5만 |
|---|
| 2026.04.09 | ₩9,539 | ₩9,639 | ₩9,398 | ₩9,512 | -0.28% | 51.2만 |
|---|
| 2026.04.08 | ₩9,740 | ₩9,981 | ₩9,445 | ₩9,686 | -0.55% | 66만 |
|---|
| 2026.04.07 | ₩9,445 | ₩9,539 | ₩9,290 | ₩9,337 | -1.14% | 79.8만 |
|---|
| 2026.04.06 | ₩9,539 | ₩9,686 | ₩9,364 | ₩9,525 | -0.14% | 87.9만 |
|---|
| 2026.04.02 | ₩9,297 | ₩9,726 | ₩9,109 | ₩9,525 | +2.45% | 114만 |
|---|
| 2026.04.01 | ₩9,861 | ₩9,861 | ₩9,431 | ₩9,431 | -4.35% | 59.1만 |
|---|
| 2026.03.31 | ₩9,780 | ₩9,907 | ₩9,525 | ₩9,740 | -0.41% | 83만 |
|---|
| 2026.03.30 | ₩9,190 | ₩9,747 | ₩9,190 | ₩9,592 | +4.38% | 67만 |
|---|
| 2026.03.27 | ₩9,686 | ₩9,713 | ₩9,223 | ₩9,270 | -4.29% | 72만 |
|---|
| 2026.03.26 | ₩9,686 | ₩9,887 | ₩9,579 | ₩9,834 | +1.52% | 126.6만 |
|---|
| 2026.03.25 | ₩9,659 | ₩9,679 | ₩9,364 | ₩9,431 | -2.36% | 118.3만 |
|---|
| 2026.03.24 | ₩9,807 | ₩9,820 | ₩9,378 | ₩9,458 | -3.56% | 109.2만 |
|---|
| 2026.03.23 | ₩9,686 | ₩10,209 | ₩9,552 | ₩9,874 | +1.94% | 191.4만 |
|---|
| 2026.03.20 | ₩10,183 | ₩10,209 | ₩9,954 | ₩10,156 | -0.26% | 91.4만 |
|---|
| 2026.03.19 | ₩10,223 | ₩10,417 | ₩10,022 | ₩10,115 | -1.05% | 41.2만 |
|---|
| 2026.03.18 | ₩10,223 | ₩10,565 | ₩10,156 | ₩10,384 | +1.57% | 49.2만 |
|---|
| 2026.03.17 | ₩10,008 | ₩10,531 | ₩10,008 | ₩10,384 | +3.75% | 67.7만 |
|---|
| 2026.03.16 | ₩9,767 | ₩9,861 | ₩9,525 | ₩9,820 | +0.55% | 257.9만 |
|---|
| 2026.03.13 | ₩9,726 | ₩9,914 | ₩9,561 | ₩9,659 | -0.69% | 98.3만 |
|---|
| 2026.03.12 | ₩9,807 | ₩10,048 | ₩9,559 | ₩9,579 | -2.33% | 185.7만 |
|---|
| 2026.03.11 | ₩10,209 | ₩10,365 | ₩9,914 | ₩10,089 | -1.18% | 115.4만 |
|---|
| 2026.03.10 | ₩10,276 | ₩10,437 | ₩10,129 | ₩10,276 | 0.00% | 101.2만 |
|---|
| 2026.03.09 | ₩10,183 | ₩10,437 | ₩10,075 | ₩10,303 | +1.19% | 88만 |
|---|
| 2026.03.06 | ₩10,397 | ₩10,478 | ₩10,075 | ₩10,344 | -0.52% | 147.5만 |
|---|
| 2026.03.05 | ₩10,692 | ₩10,894 | ₩10,504 | ₩10,692 | 0.00% | 66.2만 |
|---|
| 2026.03.04 | ₩10,934 | ₩11,055 | ₩10,672 | ₩10,679 | -2.33% | 51만 |
|---|
| 2026.03.03 | ₩10,384 | ₩10,961 | ₩10,236 | ₩10,826 | +4.26% | 70.9만 |
|---|
| 2026.03.02 | ₩10,679 | ₩11,068 | ₩10,665 | ₩10,826 | +1.38% | 60만 |
|---|
| 2026.02.27 | ₩10,894 | ₩10,907 | ₩10,625 | ₩10,826 | -0.62% | 75.3만 |
|---|
| 2026.02.26 | ₩11,242 | ₩11,316 | ₩10,853 | ₩11,122 | -1.07% | 72.6만 |
|---|
| 2026.02.25 | ₩11,216 | ₩11,216 | ₩10,733 | ₩11,122 | -0.84% | 50.9만 |
|---|
| 2026.02.24 | ₩11,081 | ₩11,417 | ₩10,947 | ₩11,162 | +0.73% | 66.8만 |
|---|
| 2026.02.23 | ₩11,189 | ₩11,339 | ₩10,759 | ₩10,786 | -3.60% | 80.8만 |
|---|
| 2026.02.20 | ₩11,470 | ₩11,658 | ₩11,256 | ₩11,417 | -0.47% | 82.3만 |
|---|
| 2026.02.19 | ₩11,900 | ₩12,211 | ₩11,242 | ₩11,591 | -2.59% | 127.1만 |
|---|
| 2026.02.18 | ₩11,457 | ₩12,128 | ₩11,457 | ₩12,101 | +5.62% | 66.2만 |
|---|
| 2026.02.17 | ₩11,698 | ₩12,499 | ₩11,309 | ₩11,457 | -2.06% | 135.2만 |
|---|
| 2026.02.13 | ₩11,457 | ₩12,020 | ₩10,927 | ₩11,672 | +1.87% | 141.5만 |
|---|
| 2026.02.12 | ₩13,496 | ₩13,510 | ₩11,249 | ₩11,403 | -15.51% | 110.6만 |
|---|
| 2026.02.11 | ₩14,972 | ₩15,146 | ₩13,791 | ₩14,194 | -5.20% | 49.4만 |
|---|
| 2026.02.10 | ₩14,060 | ₩14,261 | ₩13,993 | ₩14,140 | +0.57% | 45.3만 |
|---|
| 2026.02.09 | ₩13,577 | ₩14,078 | ₩13,577 | ₩14,019 | +3.26% | 40.9만 |
|---|
| 2026.02.06 | ₩13,590 | ₩13,697 | ₩13,449 | ₩13,684 | +0.69% | 46.8만 |
|---|
| 2026.02.05 | ₩14,060 | ₩14,060 | ₩13,134 | ₩13,228 | -5.92% | 80.9만 |
|---|
| 2026.02.04 | ₩14,060 | ₩14,167 | ₩13,416 | ₩14,086 | +0.19% | 84만 |
|---|
| 2026.02.03 | ₩14,596 | ₩14,730 | ₩13,375 | ₩13,885 | -4.87% | 97.7만 |
|---|
| 2026.02.02 | ₩14,395 | ₩14,804 | ₩14,315 | ₩14,663 | +1.86% | 40.9만 |
|---|
| 2026.01.30 | ₩14,663 | ₩14,777 | ₩14,155 | ₩14,462 | -1.37% | 69.3만 |
|---|
| 2026.01.29 | ₩14,234 | ₩14,637 | ₩14,140 | ₩14,623 | +2.73% | 53.8만 |
|---|
| 2026.01.28 | ₩14,784 | ₩14,831 | ₩14,167 | ₩14,221 | -3.81% | 78.9만 |
|---|
| 2026.01.27 | ₩14,301 | ₩14,744 | ₩14,154 | ₩14,717 | +2.91% | 55.7만 |
|---|
| 2026.01.26 | ₩14,422 | ₩14,422 | ₩13,825 | ₩14,355 | -0.47% | 54.2만 |
|---|
| 2026.01.23 | ₩14,784 | ₩14,999 | ₩14,341 | ₩14,435 | -2.36% | 37.1만 |
|---|
| 2026.01.22 | ₩14,985 | ₩15,388 | ₩14,777 | ₩14,838 | -0.98% | 46.6만 |
|---|
| 2026.01.21 | ₩14,422 | ₩14,891 | ₩14,341 | ₩14,878 | +3.16% | 78만 |
|---|
| 2026.01.20 | ₩14,221 | ₩14,838 | ₩14,120 | ₩14,301 | +0.57% | 76.7만 |
|---|
| 2026.01.16 | ₩14,221 | ₩14,462 | ₩14,019 | ₩14,368 | +1.04% | 86만 |
|---|
| 2026.01.15 | ₩14,046 | ₩14,247 | ₩14,046 | ₩14,234 | +1.34% | 34.6만 |
|---|
| 2026.01.14 | ₩13,536 | ₩14,019 | ₩13,402 | ₩14,006 | +3.47% | 39.7만 |
|---|
| 2026.01.13 | ₩13,778 | ₩13,919 | ₩13,261 | ₩13,617 | -1.17% | 45만 |
|---|
| 2026.01.12 | ₩13,684 | ₩13,815 | ₩13,496 | ₩13,805 | +0.88% | 27.2만 |
|---|
| 2026.01.09 | ₩14,033 | ₩14,207 | ₩13,711 | ₩13,858 | -1.24% | 34.8만 |
|---|
| 2026.01.08 | ₩13,577 | ₩14,097 | ₩13,523 | ₩14,033 | +3.36% | 31.6만 |
|---|
| 2026.01.07 | ₩14,113 | ₩14,113 | ₩13,523 | ₩13,671 | -3.14% | 27.7만 |
|---|
| 2026.01.06 | ₩14,033 | ₩14,194 | ₩13,905 | ₩14,154 | +0.86% | 28.9만 |
|---|
| 2026.01.05 | ₩13,241 | ₩14,288 | ₩13,241 | ₩14,086 | +6.38% | 38.8만 |
|---|
| 2026.01.02 | ₩13,188 | ₩13,295 | ₩13,094 | ₩13,268 | +0.61% | 31.2만 |
|---|
| 2025.12.31 | ₩13,201 | ₩13,201 | ₩13,020 | ₩13,161 | -0.30% | 34.4만 |
|---|
| 2025.12.30 | ₩13,536 | ₩13,550 | ₩13,214 | ₩13,255 | -2.08% | 30.1만 |
|---|
| 2025.12.29 | ₩13,510 | ₩13,617 | ₩13,483 | ₩13,536 | +0.20% | 23.7만 |
|---|
| 2025.12.26 | ₩13,456 | ₩13,523 | ₩13,375 | ₩13,523 | +0.50% | 20.7만 |
|---|
| 2025.12.24 | ₩13,362 | ₩13,583 | ₩13,355 | ₩13,496 | +1.00% | 11.8만 |
|---|
| 2025.12.23 | ₩13,402 | ₩13,599 | ₩13,362 | ₩13,375 | -0.20% | 30.5만 |
|---|
| 2025.12.22 | ₩13,241 | ₩13,604 | ₩13,121 | ₩13,416 | +1.32% | 35만 |
|---|
| 2025.12.19 | ₩13,174 | ₩13,295 | ₩13,027 | ₩13,295 | +0.92% | 108.1만 |
|---|
| 2025.12.18 | ₩13,536 | ₩13,718 | ₩13,094 | ₩13,188 | -2.58% | 35.2만 |
|---|
| 2025.12.17 | ₩13,630 | ₩13,805 | ₩13,228 | ₩13,295 | -2.46% | 55.8만 |
|---|
| 2025.12.16 | ₩13,577 | ₩13,750 | ₩13,375 | ₩13,657 | +0.59% | 41.9만 |
|---|
| 2025.12.15 | ₩13,912 | ₩13,912 | ₩13,288 | ₩13,496 | -2.99% | 34.2만 |
|---|
| 2025.12.12 | ₩13,858 | ₩13,905 | ₩13,684 | ₩13,778 | -0.58% | 60만 |
|---|
| 2025.12.11 | ₩13,697 | ₩13,986 | ₩13,563 | ₩13,925 | +1.67% | 43만 |
|---|
| 2025.12.10 | ₩13,402 | ₩13,825 | ₩13,134 | ₩13,697 | +2.20% | 71.7만 |
|---|
| 2025.12.09 | ₩13,174 | ₩13,671 | ₩13,107 | ₩13,375 | +1.53% | 65.3만 |
|---|
| 2025.12.08 | ₩13,322 | ₩13,322 | ₩12,960 | ₩13,121 | -1.51% | 63.3만 |
|---|
| 2025.12.05 | ₩13,121 | ₩13,429 | ₩13,013 | ₩13,201 | +0.61% | 42.1만 |
|---|
| 2025.12.04 | ₩13,067 | ₩13,282 | ₩13,040 | ₩13,214 | +1.13% | 43.8만 |
|---|
| 2025.12.03 | ₩12,745 | ₩13,261 | ₩12,711 | ₩13,201 | +3.58% | 60.7만 |
|---|
| 2025.12.02 | ₩12,705 | ₩12,919 | ₩12,591 | ₩12,651 | -0.42% | 62만 |
|---|
| 2025.12.01 | ₩12,423 | ₩12,839 | ₩12,342 | ₩12,651 | +1.84% | 43.8만 |
|---|
| 2025.11.28 | ₩12,490 | ₩12,701 | ₩12,490 | ₩12,584 | +0.75% | 20.1만 |
|---|
| 2025.11.26 | ₩12,369 | ₩12,604 | ₩12,342 | ₩12,584 | +1.74% | 56.3만 |
|---|
| 2025.11.25 | ₩12,396 | ₩12,510 | ₩12,262 | ₩12,396 | 0.00% | 37.5만 |
|---|
| 2025.11.24 | ₩12,141 | ₩12,410 | ₩11,927 | ₩12,342 | +1.66% | 58.1만 |
|---|
| 2025.11.21 | ₩11,806 | ₩12,222 | ₩11,685 | ₩12,195 | +3.30% | 66.6만 |
|---|
| 2025.11.20 | ₩12,490 | ₩12,758 | ₩11,645 | ₩11,672 | -6.55% | 72.5만 |
|---|
| 2025.11.19 | ₩12,503 | ₩12,617 | ₩12,155 | ₩12,289 | -1.72% | 70.4만 |
|---|
| 2025.11.18 | ₩12,463 | ₩12,691 | ₩12,356 | ₩12,544 | +0.65% | 73.2만 |
|---|
| 2025.11.17 | ₩13,228 | ₩13,402 | ₩12,490 | ₩12,490 | -5.58% | 66.6만 |
|---|
| 2025.11.14 | ₩13,134 | ₩13,389 | ₩13,053 | ₩13,295 | +1.23% | 62.3만 |
|---|
| 2025.11.13 | ₩13,590 | ₩13,758 | ₩13,214 | ₩13,255 | -2.47% | 49.7만 |
|---|
| 2025.11.12 | ₩13,993 | ₩14,274 | ₩13,617 | ₩13,630 | -2.59% | 68.5만 |
|---|
| 2025.11.11 | ₩13,952 | ₩14,127 | ₩13,885 | ₩14,019 | +0.48% | 60.2만 |
|---|
| 2025.11.10 | ₩14,355 | ₩14,435 | ₩13,912 | ₩13,979 | -2.62% | 47.9만 |
|---|
| 2025.11.07 | ₩14,019 | ₩14,476 | ₩13,805 | ₩14,194 | +1.24% | 90.6만 |
|---|
| 2025.11.06 | ₩13,818 | ₩14,348 | ₩13,510 | ₩13,939 | +0.87% | 73.1만 |
|---|
| 2025.11.05 | ₩14,046 | ₩14,207 | ₩13,731 | ₩14,194 | +1.05% | 37만 |
|---|
| 2025.11.04 | ₩13,805 | ₩13,993 | ₩13,738 | ₩13,832 | +0.19% | 30.1만 |
|---|
| 2025.11.03 | ₩13,604 | ₩13,966 | ₩13,456 | ₩13,858 | +1.87% | 47.5만 |
|---|
| 2025.10.31 | ₩13,536 | ₩13,711 | ₩13,483 | ₩13,630 | +0.69% | 40.5만 |
|---|
| 2025.10.30 | ₩14,167 | ₩14,281 | ₩13,604 | ₩13,617 | -3.88% | 33.8만 |
|---|
| 2025.10.29 | ₩14,489 | ₩14,663 | ₩14,113 | ₩14,234 | -1.76% | 41.3만 |
|---|
| 2025.10.28 | ₩14,476 | ₩14,730 | ₩14,368 | ₩14,596 | +0.83% | 27.4만 |
|---|
| 2025.10.27 | ₩14,301 | ₩14,610 | ₩14,247 | ₩14,516 | +1.50% | 31.8만 |
|---|
| 2025.10.24 | ₩14,355 | ₩14,368 | ₩14,154 | ₩14,154 | -1.40% | 17.8만 |
|---|
| 2025.10.23 | ₩14,140 | ₩14,288 | ₩13,845 | ₩14,113 | -0.19% | 42만 |
|---|
| 2025.10.22 | ₩14,449 | ₩14,502 | ₩14,140 | ₩14,180 | -1.86% | 37만 |
|---|
| 2025.10.21 | ₩14,382 | ₩14,583 | ₩14,382 | ₩14,408 | +0.19% | 27.6만 |
|---|
| 2025.10.20 | ₩14,167 | ₩14,476 | ₩14,167 | ₩14,355 | +1.33% | 30.8만 |
|---|
| 2025.10.17 | ₩14,006 | ₩14,127 | ₩13,899 | ₩14,046 | +0.29% | 43.4만 |
|---|
| 2025.10.16 | ₩14,462 | ₩14,516 | ₩13,885 | ₩14,060 | -2.78% | 43만 |
|---|
| 2025.10.15 | ₩14,489 | ₩14,717 | ₩14,408 | ₩14,516 | +0.19% | 29.6만 |
|---|
| 2025.10.14 | ₩13,979 | ₩14,522 | ₩13,972 | ₩14,341 | +2.59% | 34.2만 |
|---|
| 2025.10.13 | ₩13,912 | ₩14,113 | ₩13,832 | ₩14,100 | +1.35% | 32.4만 |
|---|
| 2025.10.10 | ₩14,449 | ₩14,637 | ₩13,671 | ₩13,751 | -4.83% | 41.3만 |
|---|