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 | ₩10,729 | ₩11,011 | ₩10,635 | ₩10,648 | -0.75% | 42.3만 |
| 2026.10.08 | ₩10,555 | ₩10,742 | ₩10,360 | ₩10,702 | +1.40% | 67.2만 |
| 2026.10.07 | ₩10,555 | ₩10,776 | ₩10,461 | ₩10,608 | +0.51% | 56.1만 |
| 2026.10.06 | ₩10,675 | ₩11,004 | ₩10,622 | ₩10,689 | +0.13% | 70.5만 |
| 2026.10.05 | ₩10,192 | ₩10,715 | ₩10,152 | ₩10,581 | +3.82% | 70.7만 |
| 2026.10.02 | ₩10,192 | ₩10,313 | ₩10,058 | ₩10,219 | +0.26% | 52.1만 |
| 2026.10.01 | ₩9,991 | ₩10,219 | ₩9,777 | ₩10,058 | +0.67% | 54.3만 |
| 2026.09.30 | ₩9,964 | ₩9,991 | ₩9,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,964 |
| 0.00% |
| 50.5만 |
| 2026.09.29 | ₩9,884 | ₩9,911 | ₩9,690 | ₩9,857 | -0.27% | 39.6만 |
|---|
| 2026.09.28 | ₩10,005 | ₩10,139 | ₩9,790 | ₩9,830 | -1.74% | 51.8만 |
|---|
| 2026.09.25 | ₩9,991 | ₩10,125 | ₩9,857 | ₩10,112 | +1.21% | 75.7만 |
|---|
| 2026.09.24 | ₩10,300 | ₩10,394 | ₩9,730 | ₩9,924 | -3.65% | 54.2만 |
|---|
| 2026.09.23 | ₩10,514 | ₩10,568 | ₩10,327 | ₩10,353 | -1.53% | 47.6만 |
|---|
| 2026.09.22 | ₩10,742 | ₩10,769 | ₩10,521 | ₩10,622 | -1.12% | 58만 |
|---|
| 2026.09.21 | ₩10,729 | ₩10,729 | ₩10,394 | ₩10,581 | -1.38% | 56.3만 |
|---|
| 2026.09.18 | ₩10,648 | ₩10,796 | ₩10,487 | ₩10,555 | -0.88% | 132.9만 |
|---|
| 2026.09.17 | ₩10,809 | ₩10,903 | ₩10,380 | ₩10,675 | -1.24% | 63만 |
|---|
| 2026.09.16 | ₩10,635 | ₩10,756 | ₩10,474 | ₩10,608 | -0.25% | 53.6만 |
|---|
| 2026.09.15 | ₩10,783 | ₩10,783 | ₩10,555 | ₩10,608 | -1.62% | 58만 |
|---|
| 2026.09.14 | ₩10,890 | ₩10,964 | ₩10,742 | ₩10,796 | -0.86% | 50.8만 |
|---|
| 2026.09.11 | ₩10,823 | ₩10,910 | ₩10,568 | ₩10,876 | +0.50% | 52.3만 |
|---|
| 2026.09.10 | ₩10,769 | ₩10,910 | ₩10,581 | ₩10,595 | -1.62% | 40.2만 |
|---|
| 2026.09.09 | ₩11,037 | ₩11,044 | ₩10,796 | ₩10,890 | -1.34% | 47.7만 |
|---|
| 2026.09.08 | ₩10,682 | ₩11,399 | ₩10,682 | ₩11,091 | +3.83% | 31.2만 |
|---|
| 2026.09.04 | ₩11,306 | ₩11,493 | ₩11,205 | ₩11,399 | +0.83% | 55.9만 |
|---|
| 2026.09.03 | ₩11,386 | ₩11,554 | ₩11,017 | ₩11,480 | +0.82% | 70.3만 |
|---|
| 2026.09.02 | ₩11,292 | ₩11,520 | ₩11,131 | ₩11,145 | -1.31% | 53.3만 |
|---|
| 2026.09.01 | ₩11,359 | ₩11,641 | ₩11,185 | ₩11,306 | -0.47% | 53.8만 |
|---|
| 2026.08.31 | ₩11,534 | ₩11,748 | ₩11,399 | ₩11,534 | 0.00% | 94.7만 |
|---|
| 2026.08.28 | ₩11,748 | ₩11,963 | ₩11,614 | ₩11,614 | -1.14% | 53.4만 |
|---|
| 2026.08.27 | ₩11,681 | ₩11,936 | ₩11,674 | ₩11,681 | 0.00% | 26.8만 |
|---|
| 2026.08.26 | ₩11,762 | ₩11,949 | ₩11,641 | ₩11,654 | -0.91% | 24.8만 |
|---|
| 2026.08.25 | ₩11,963 | ₩11,963 | ₩11,694 | ₩11,829 | -1.12% | 27.7만 |
|---|
| 2026.08.24 | ₩11,748 | ₩12,097 | ₩11,721 | ₩11,922 | +1.48% | 34.7만 |
|---|
| 2026.08.21 | ₩11,708 | ₩12,003 | ₩11,681 | ₩11,748 | +0.34% | 76.4만 |
|---|
| 2026.08.20 | ₩11,641 | ₩11,681 | ₩11,453 | ₩11,574 | -0.58% | 38.5만 |
|---|
| 2026.08.19 | ₩11,507 | ₩11,748 | ₩11,399 | ₩11,668 | +1.40% | 43.8만 |
|---|
| 2026.08.18 | ₩11,413 | ₩11,520 | ₩11,159 | ₩11,426 | +0.12% | 33.6만 |
|---|
| 2026.08.17 | ₩11,547 | ₩11,983 | ₩11,255 | ₩11,440 | -0.93% | 69.7만 |
|---|
| 2026.08.14 | ₩11,976 | ₩12,024 | ₩11,587 | ₩11,627 | -2.91% | 111.4만 |
|---|
| 2026.08.13 | ₩11,976 | ₩12,244 | ₩11,876 | ₩12,016 | +0.34% | 90.7만 |
|---|
| 2026.08.12 | ₩11,976 | ₩12,083 | ₩11,574 | ₩11,829 | -1.23% | 48.1만 |
|---|
| 2026.08.11 | ₩11,627 | ₩12,177 | ₩11,627 | ₩11,869 | +2.08% | 110만 |
|---|
| 2026.08.10 | ₩11,922 | ₩11,990 | ₩11,373 | ₩11,547 | -3.15% | 56.8만 |
|---|
| 2026.08.07 | ₩11,855 | ₩12,150 | ₩11,453 | ₩12,057 | +1.70% | 71.3만 |
|---|
| 2026.08.06 | ₩11,976 | ₩12,137 | ₩11,762 | ₩11,788 | -1.57% | 48.9만 |
|---|
| 2026.08.05 | ₩12,647 | ₩12,754 | ₩11,829 | ₩11,922 | -5.73% | 60.2만 |
|---|
| 2026.08.04 | ₩12,352 | ₩12,553 | ₩12,110 | ₩12,124 | -1.85% | 77.1만 |
|---|
| 2026.08.03 | ₩11,762 | ₩12,372 | ₩11,762 | ₩12,244 | +4.10% | 42.6만 |
|---|
| 2026.07.31 | ₩11,466 | ₩11,601 | ₩11,292 | ₩11,560 | +0.82% | 47.8만 |
|---|
| 2026.07.30 | ₩11,292 | ₩11,487 | ₩11,024 | ₩11,466 | +1.54% | 35.4만 |
|---|
| 2026.07.29 | ₩11,775 | ₩11,829 | ₩11,225 | ₩11,279 | -4.21% | 47.7만 |
|---|
| 2026.07.28 | ₩11,641 | ₩12,003 | ₩11,426 | ₩11,829 | +1.61% | 42.6만 |
|---|
| 2026.07.27 | ₩11,601 | ₩11,788 | ₩11,507 | ₩11,668 | +0.58% | 52.1만 |
|---|
| 2026.07.24 | ₩11,252 | ₩11,359 | ₩11,078 | ₩11,292 | +0.36% | 31.1만 |
|---|
| 2026.07.23 | ₩11,078 | ₩11,225 | ₩10,903 | ₩11,158 | +0.73% | 53.9만 |
|---|
| 2026.07.22 | ₩11,721 | ₩11,788 | ₩11,131 | ₩11,145 | -4.92% | 57.3만 |
|---|
| 2026.07.21 | ₩11,694 | ₩11,963 | ₩11,493 | ₩11,829 | +1.15% | 64.1만 |
|---|
| 2026.07.20 | ₩11,735 | ₩11,735 | ₩11,319 | ₩11,507 | -1.94% | 34.8만 |
|---|
| 2026.07.17 | ₩11,346 | ₩11,909 | ₩11,346 | ₩11,748 | +3.55% | 79.2만 |
|---|
| 2026.07.16 | ₩11,413 | ₩11,735 | ₩11,292 | ₩11,587 | +1.53% | 62.6만 |
|---|
| 2026.07.15 | ₩10,984 | ₩11,386 | ₩10,957 | ₩11,346 | +3.30% | 58.7만 |
|---|
| 2026.07.14 | ₩10,407 | ₩10,897 | ₩10,387 | ₩10,729 | +3.09% | 43.3만 |
|---|
| 2026.07.13 | ₩10,729 | ₩10,803 | ₩10,286 | ₩10,434 | -2.75% | 36.2만 |
|---|
| 2026.07.10 | ₩10,353 | ₩10,809 | ₩10,340 | ₩10,729 | +3.63% | 60.2만 |
|---|
| 2026.07.09 | ₩9,844 | ₩10,340 | ₩9,790 | ₩10,273 | +4.36% | 54만 |
|---|
| 2026.07.08 | ₩10,192 | ₩10,259 | ₩9,951 | ₩9,964 | -2.24% | 55.6만 |
|---|
| 2026.07.07 | ₩10,568 | ₩10,652 | ₩10,300 | ₩10,313 | -2.41% | 43.7만 |
|---|
| 2026.07.06 | ₩10,568 | ₩10,796 | ₩10,300 | ₩10,514 | -0.51% | 36.4만 |
|---|
| 2026.07.02 | ₩10,715 | ₩10,863 | ₩10,494 | ₩10,501 | -2.00% | 43.4만 |
|---|
| 2026.07.01 | ₩10,648 | ₩10,836 | ₩10,534 | ₩10,541 | -1.01% | 45.3만 |
|---|
| 2026.06.30 | ₩10,259 | ₩10,662 | ₩10,192 | ₩10,555 | +2.88% | 43.1만 |
|---|
| 2026.06.29 | ₩10,461 | ₩10,461 | ₩10,045 | ₩10,192 | -2.56% | 43.3만 |
|---|
| 2026.06.26 | ₩10,246 | ₩10,528 | ₩10,192 | ₩10,394 | +1.44% | 121.1만 |
|---|
| 2026.06.25 | ₩10,286 | ₩10,427 | ₩10,005 | ₩10,192 | -0.91% | 40.9만 |
|---|
| 2026.06.24 | ₩10,286 | ₩10,353 | ₩10,018 | ₩10,112 | -1.69% | 49.2만 |
|---|
| 2026.06.23 | ₩10,675 | ₩10,796 | ₩10,058 | ₩10,380 | -2.76% | 50.4만 |
|---|
| 2026.06.22 | ₩10,917 | ₩11,111 | ₩10,769 | ₩10,769 | -1.35% | 42.9만 |
|---|
| 2026.06.18 | ₩11,037 | ₩11,185 | ₩10,809 | ₩10,930 | -0.97% | 65만 |
|---|
| 2026.06.17 | ₩11,239 | ₩11,466 | ₩10,997 | ₩10,997 | -2.15% | 33.7만 |
|---|
| 2026.06.16 | ₩11,426 | ₩11,520 | ₩11,171 | ₩11,225 | -1.76% | 34만 |
|---|
| 2026.06.15 | ₩11,319 | ₩11,440 | ₩11,171 | ₩11,292 | -0.24% | 44.2만 |
|---|
| 2026.06.12 | ₩11,104 | ₩11,507 | ₩11,091 | ₩11,104 | 0.00% | 25.5만 |
|---|
| 2026.06.11 | ₩11,064 | ₩11,802 | ₩10,769 | ₩10,970 | -0.85% | 28.2만 |
|---|
| 2026.06.10 | ₩11,104 | ₩11,306 | ₩10,970 | ₩11,091 | -0.12% | 30.9만 |
|---|
| 2026.06.09 | ₩11,668 | ₩11,668 | ₩10,984 | ₩11,091 | -4.94% | 34.6만 |
|---|
| 2026.06.08 | ₩10,890 | ₩11,064 | ₩10,809 | ₩10,917 | +0.25% | 34.4만 |
|---|
| 2026.06.05 | ₩10,917 | ₩10,997 | ₩10,655 | ₩10,823 | -0.86% | 26.9만 |
|---|
| 2026.06.04 | ₩10,595 | ₩10,957 | ₩10,581 | ₩10,917 | +3.04% | 32만 |
|---|
| 2026.06.03 | ₩10,836 | ₩10,836 | ₩10,239 | ₩10,380 | -4.21% | 50.8만 |
|---|
| 2026.06.02 | ₩11,091 | ₩11,265 | ₩10,930 | ₩10,997 | -0.85% | 29.6만 |
|---|
| 2026.06.01 | ₩11,104 | ₩11,346 | ₩10,968 | ₩11,225 | +1.09% | 40.7만 |
|---|
| 2026.05.29 | ₩11,118 | ₩11,319 | ₩11,091 | ₩11,104 | -0.12% | 35.2만 |
|---|
| 2026.05.28 | ₩11,292 | ₩11,332 | ₩11,158 | ₩11,225 | -0.59% | 29만 |
|---|
| 2026.05.27 | ₩11,453 | ₩11,594 | ₩11,306 | ₩11,319 | -1.17% | 30.6만 |
|---|
| 2026.05.26 | ₩11,145 | ₩11,466 | ₩11,037 | ₩11,399 | +2.29% | 36.6만 |
|---|
| 2026.05.22 | ₩11,212 | ₩11,366 | ₩11,078 | ₩11,104 | -0.96% | 35만 |
|---|
| 2026.05.21 | ₩10,863 | ₩11,194 | ₩10,756 | ₩11,158 | +2.72% | 34.5만 |
|---|
| 2026.05.20 | ₩11,051 | ₩11,084 | ₩10,836 | ₩10,930 | -1.09% | 42.5만 |
|---|
| 2026.05.19 | ₩11,131 | ₩11,218 | ₩10,917 | ₩11,064 | -0.60% | 34만 |
|---|
| 2026.05.18 | ₩11,118 | ₩11,332 | ₩10,970 | ₩11,171 | +0.48% | 35.4만 |
|---|
| 2026.05.15 | ₩11,279 | ₩11,279 | ₩11,037 | ₩11,078 | -1.78% | 44만 |
|---|
| 2026.05.14 | ₩11,346 | ₩11,668 | ₩11,202 | ₩11,426 | +0.71% | 34.8만 |
|---|
| 2026.05.13 | ₩11,279 | ₩11,312 | ₩11,064 | ₩11,185 | -0.83% | 52.3만 |
|---|
| 2026.05.12 | ₩11,239 | ₩11,534 | ₩11,091 | ₩11,466 | +2.03% | 49.5만 |
|---|
| 2026.05.11 | ₩11,788 | ₩11,788 | ₩11,225 | ₩11,292 | -4.21% | 51.2만 |
|---|
| 2026.05.08 | ₩11,346 | ₩11,775 | ₩11,307 | ₩11,735 | +3.43% | 33.3만 |
|---|
| 2026.05.07 | ₩11,346 | ₩11,909 | ₩11,104 | ₩11,346 | 0.00% | 43.8만 |
|---|
| 2026.05.06 | ₩11,185 | ₩11,298 | ₩10,964 | ₩11,011 | -1.56% | 35.8만 |
|---|
| 2026.05.05 | ₩10,715 | ₩11,158 | ₩10,528 | ₩11,051 | +3.13% | 39만 |
|---|
| 2026.05.04 | ₩10,756 | ₩11,024 | ₩10,662 | ₩10,769 | +0.12% | 29.6만 |
|---|
| 2026.05.01 | ₩10,756 | ₩10,890 | ₩10,501 | ₩10,809 | +0.50% | 37.3만 |
|---|
| 2026.04.30 | ₩10,179 | ₩10,776 | ₩10,179 | ₩10,635 | +4.48% | 42.7만 |
|---|
| 2026.04.29 | ₩10,461 | ₩10,601 | ₩10,139 | ₩10,259 | -1.92% | 44.5만 |
|---|
| 2026.04.28 | ₩10,461 | ₩10,675 | ₩10,447 | ₩10,622 | +1.54% | 31.8만 |
|---|
| 2026.04.27 | ₩10,273 | ₩10,568 | ₩10,206 | ₩10,394 | +1.17% | 50.7만 |
|---|
| 2026.04.24 | ₩10,246 | ₩10,434 | ₩10,072 | ₩10,340 | +0.92% | 56.9만 |
|---|
| 2026.04.23 | ₩10,394 | ₩10,615 | ₩10,206 | ₩10,340 | -0.52% | 55.1만 |
|---|
| 2026.04.22 | ₩10,367 | ₩10,487 | ₩10,273 | ₩10,461 | +0.91% | 79.3만 |
|---|
| 2026.04.21 | ₩10,622 | ₩10,796 | ₩10,313 | ₩10,353 | -2.53% | 65.2만 |
|---|
| 2026.04.20 | ₩10,474 | ₩10,722 | ₩10,407 | ₩10,595 | +1.15% | 87.7만 |
|---|
| 2026.04.17 | ₩10,622 | ₩10,836 | ₩10,501 | ₩10,528 | -0.88% | 107.1만 |
|---|
| 2026.04.16 | ₩10,461 | ₩10,702 | ₩10,186 | ₩10,474 | +0.13% | 72만 |
|---|
| 2026.04.15 | ₩10,179 | ₩10,501 | ₩10,179 | ₩10,327 | +1.45% | 58.9만 |
|---|
| 2026.04.14 | ₩9,964 | ₩10,474 | ₩9,964 | ₩10,125 | +1.62% | 101.9만 |
|---|
| 2026.04.13 | ₩9,388 | ₩9,911 | ₩9,307 | ₩9,911 | +5.57% | 65.2만 |
|---|
| 2026.04.10 | ₩9,508 | ₩9,576 | ₩9,348 | ₩9,495 | -0.14% | 36.5만 |
|---|
| 2026.04.09 | ₩9,535 | ₩9,636 | ₩9,394 | ₩9,508 | -0.28% | 51.2만 |
|---|
| 2026.04.08 | ₩9,736 | ₩9,978 | ₩9,441 | ₩9,683 | -0.55% | 66만 |
|---|
| 2026.04.07 | ₩9,441 | ₩9,535 | ₩9,287 | ₩9,334 | -1.14% | 79.8만 |
|---|
| 2026.04.06 | ₩9,535 | ₩9,683 | ₩9,361 | ₩9,522 | -0.14% | 87.9만 |
|---|
| 2026.04.02 | ₩9,294 | ₩9,723 | ₩9,106 | ₩9,522 | +2.45% | 114만 |
|---|
| 2026.04.01 | ₩9,857 | ₩9,857 | ₩9,428 | ₩9,428 | -4.35% | 59.1만 |
|---|
| 2026.03.31 | ₩9,777 | ₩9,904 | ₩9,522 | ₩9,736 | -0.41% | 83만 |
|---|
| 2026.03.30 | ₩9,187 | ₩9,743 | ₩9,187 | ₩9,589 | +4.38% | 67만 |
|---|
| 2026.03.27 | ₩9,683 | ₩9,710 | ₩9,220 | ₩9,267 | -4.29% | 72만 |
|---|
| 2026.03.26 | ₩9,683 | ₩9,884 | ₩9,576 | ₩9,830 | +1.52% | 126.6만 |
|---|
| 2026.03.25 | ₩9,656 | ₩9,676 | ₩9,361 | ₩9,428 | -2.36% | 118.3만 |
|---|
| 2026.03.24 | ₩9,804 | ₩9,817 | ₩9,374 | ₩9,455 | -3.56% | 109.2만 |
|---|
| 2026.03.23 | ₩9,683 | ₩10,206 | ₩9,549 | ₩9,871 | +1.94% | 191.4만 |
|---|
| 2026.03.20 | ₩10,179 | ₩10,206 | ₩9,951 | ₩10,152 | -0.26% | 91.4만 |
|---|
| 2026.03.19 | ₩10,219 | ₩10,414 | ₩10,018 | ₩10,112 | -1.05% | 41.2만 |
|---|
| 2026.03.18 | ₩10,219 | ₩10,561 | ₩10,152 | ₩10,380 | +1.57% | 49.2만 |
|---|
| 2026.03.17 | ₩10,005 | ₩10,528 | ₩10,005 | ₩10,380 | +3.75% | 67.7만 |
|---|
| 2026.03.16 | ₩9,763 | ₩9,857 | ₩9,522 | ₩9,817 | +0.55% | 257.9만 |
|---|
| 2026.03.13 | ₩9,723 | ₩9,911 | ₩9,558 | ₩9,656 | -0.69% | 98.3만 |
|---|
| 2026.03.12 | ₩9,804 | ₩10,045 | ₩9,555 | ₩9,576 | -2.33% | 185.7만 |
|---|
| 2026.03.11 | ₩10,206 | ₩10,361 | ₩9,911 | ₩10,085 | -1.18% | 115.4만 |
|---|
| 2026.03.10 | ₩10,273 | ₩10,434 | ₩10,125 | ₩10,273 | 0.00% | 101.2만 |
|---|
| 2026.03.09 | ₩10,179 | ₩10,434 | ₩10,072 | ₩10,300 | +1.19% | 88만 |
|---|
| 2026.03.06 | ₩10,394 | ₩10,474 | ₩10,072 | ₩10,340 | -0.52% | 147.5만 |
|---|
| 2026.03.05 | ₩10,689 | ₩10,890 | ₩10,501 | ₩10,689 | 0.00% | 66.2만 |
|---|
| 2026.03.04 | ₩10,930 | ₩11,051 | ₩10,669 | ₩10,675 | -2.33% | 51만 |
|---|
| 2026.03.03 | ₩10,380 | ₩10,957 | ₩10,233 | ₩10,823 | +4.26% | 70.9만 |
|---|
| 2026.03.02 | ₩10,675 | ₩11,064 | ₩10,662 | ₩10,823 | +1.38% | 60만 |
|---|
| 2026.02.27 | ₩10,890 | ₩10,903 | ₩10,622 | ₩10,823 | -0.62% | 75.3만 |
|---|
| 2026.02.26 | ₩11,239 | ₩11,312 | ₩10,850 | ₩11,118 | -1.07% | 72.6만 |
|---|
| 2026.02.25 | ₩11,212 | ₩11,212 | ₩10,729 | ₩11,118 | -0.84% | 50.9만 |
|---|
| 2026.02.24 | ₩11,078 | ₩11,413 | ₩10,943 | ₩11,158 | +0.73% | 66.8만 |
|---|
| 2026.02.23 | ₩11,185 | ₩11,335 | ₩10,756 | ₩10,783 | -3.60% | 80.8만 |
|---|
| 2026.02.20 | ₩11,466 | ₩11,654 | ₩11,252 | ₩11,413 | -0.47% | 82.3만 |
|---|
| 2026.02.19 | ₩11,896 | ₩12,207 | ₩11,239 | ₩11,587 | -2.59% | 127.1만 |
|---|
| 2026.02.18 | ₩11,453 | ₩12,124 | ₩11,453 | ₩12,097 | +5.62% | 66.2만 |
|---|
| 2026.02.17 | ₩11,694 | ₩12,495 | ₩11,306 | ₩11,453 | -2.06% | 135.2만 |
|---|
| 2026.02.13 | ₩11,453 | ₩12,016 | ₩10,923 | ₩11,668 | +1.87% | 141.5만 |
|---|
| 2026.02.12 | ₩13,492 | ₩13,505 | ₩11,245 | ₩11,399 | -15.51% | 110.6만 |
|---|
| 2026.02.11 | ₩14,967 | ₩15,141 | ₩13,787 | ₩14,189 | -5.20% | 49.4만 |
|---|
| 2026.02.10 | ₩14,055 | ₩14,256 | ₩13,988 | ₩14,135 | +0.57% | 45.3만 |
|---|
| 2026.02.09 | ₩13,572 | ₩14,074 | ₩13,572 | ₩14,015 | +3.26% | 40.9만 |
|---|
| 2026.02.06 | ₩13,585 | ₩13,693 | ₩13,445 | ₩13,679 | +0.69% | 46.8만 |
|---|
| 2026.02.05 | ₩14,055 | ₩14,055 | ₩13,129 | ₩13,223 | -5.92% | 80.9만 |
|---|
| 2026.02.04 | ₩14,055 | ₩14,162 | ₩13,411 | ₩14,082 | +0.19% | 84만 |
|---|
| 2026.02.03 | ₩14,591 | ₩14,725 | ₩13,371 | ₩13,880 | -4.87% | 97.7만 |
|---|
| 2026.02.02 | ₩14,390 | ₩14,799 | ₩14,310 | ₩14,658 | +1.86% | 40.9만 |
|---|
| 2026.01.30 | ₩14,658 | ₩14,772 | ₩14,150 | ₩14,457 | -1.37% | 69.3만 |
|---|
| 2026.01.29 | ₩14,229 | ₩14,632 | ₩14,135 | ₩14,618 | +2.73% | 53.8만 |
|---|
| 2026.01.28 | ₩14,779 | ₩14,826 | ₩14,162 | ₩14,216 | -3.81% | 78.9만 |
|---|
| 2026.01.27 | ₩14,296 | ₩14,739 | ₩14,149 | ₩14,712 | +2.91% | 55.7만 |
|---|
| 2026.01.26 | ₩14,417 | ₩14,417 | ₩13,820 | ₩14,350 | -0.47% | 54.2만 |
|---|
| 2026.01.23 | ₩14,779 | ₩14,994 | ₩14,336 | ₩14,430 | -2.36% | 37.1만 |
|---|
| 2026.01.22 | ₩14,980 | ₩15,383 | ₩14,772 | ₩14,833 | -0.98% | 46.6만 |
|---|
| 2026.01.21 | ₩14,417 | ₩14,886 | ₩14,336 | ₩14,873 | +3.16% | 78만 |
|---|
| 2026.01.20 | ₩14,216 | ₩14,833 | ₩14,115 | ₩14,296 | +0.57% | 76.7만 |
|---|
| 2026.01.16 | ₩14,216 | ₩14,457 | ₩14,015 | ₩14,363 | +1.04% | 86만 |
|---|
| 2026.01.15 | ₩14,041 | ₩14,243 | ₩14,041 | ₩14,229 | +1.34% | 34.6만 |
|---|
| 2026.01.14 | ₩13,532 | ₩14,015 | ₩13,398 | ₩14,001 | +3.47% | 39.7만 |
|---|
| 2026.01.13 | ₩13,773 | ₩13,914 | ₩13,257 | ₩13,612 | -1.17% | 45만 |
|---|
| 2026.01.12 | ₩13,679 | ₩13,811 | ₩13,492 | ₩13,800 | +0.88% | 27.2만 |
|---|
| 2026.01.09 | ₩14,028 | ₩14,202 | ₩13,706 | ₩13,854 | -1.24% | 34.8만 |
|---|
| 2026.01.08 | ₩13,572 | ₩14,092 | ₩13,518 | ₩14,028 | +3.36% | 31.6만 |
|---|
| 2026.01.07 | ₩14,108 | ₩14,108 | ₩13,518 | ₩13,666 | -3.14% | 27.7만 |
|---|
| 2026.01.06 | ₩14,028 | ₩14,189 | ₩13,901 | ₩14,149 | +0.86% | 28.9만 |
|---|
| 2026.01.05 | ₩13,237 | ₩14,283 | ₩13,237 | ₩14,082 | +6.38% | 38.8만 |
|---|
| 2026.01.02 | ₩13,183 | ₩13,290 | ₩13,089 | ₩13,264 | +0.61% | 31.2만 |
|---|
| 2025.12.31 | ₩13,197 | ₩13,197 | ₩13,015 | ₩13,156 | -0.30% | 34.4만 |
|---|
| 2025.12.30 | ₩13,532 | ₩13,545 | ₩13,210 | ₩13,250 | -2.08% | 30.1만 |
|---|
| 2025.12.29 | ₩13,505 | ₩13,612 | ₩13,478 | ₩13,532 | +0.20% | 23.7만 |
|---|
| 2025.12.26 | ₩13,451 | ₩13,518 | ₩13,371 | ₩13,518 | +0.50% | 20.7만 |
|---|
| 2025.12.24 | ₩13,357 | ₩13,579 | ₩13,351 | ₩13,492 | +1.00% | 11.8만 |
|---|
| 2025.12.23 | ₩13,398 | ₩13,595 | ₩13,357 | ₩13,371 | -0.20% | 30.5만 |
|---|
| 2025.12.22 | ₩13,237 | ₩13,599 | ₩13,116 | ₩13,411 | +1.32% | 35만 |
|---|
| 2025.12.19 | ₩13,170 | ₩13,290 | ₩13,022 | ₩13,290 | +0.92% | 108.1만 |
|---|
| 2025.12.18 | ₩13,532 | ₩13,713 | ₩13,089 | ₩13,183 | -2.58% | 35.2만 |
|---|
| 2025.12.17 | ₩13,626 | ₩13,800 | ₩13,223 | ₩13,290 | -2.46% | 55.8만 |
|---|
| 2025.12.16 | ₩13,572 | ₩13,745 | ₩13,371 | ₩13,653 | +0.59% | 41.9만 |
|---|
| 2025.12.15 | ₩13,907 | ₩13,907 | ₩13,284 | ₩13,492 | -2.99% | 34.2만 |
|---|
| 2025.12.12 | ₩13,854 | ₩13,901 | ₩13,679 | ₩13,773 | -0.58% | 60만 |
|---|
| 2025.12.11 | ₩13,693 | ₩13,981 | ₩13,559 | ₩13,921 | +1.67% | 43만 |
|---|
| 2025.12.10 | ₩13,398 | ₩13,820 | ₩13,129 | ₩13,693 | +2.20% | 71.7만 |
|---|
| 2025.12.09 | ₩13,170 | ₩13,666 | ₩13,103 | ₩13,371 | +1.53% | 65.3만 |
|---|
| 2025.12.08 | ₩13,317 | ₩13,317 | ₩12,955 | ₩13,116 | -1.51% | 63.3만 |
|---|
| 2025.12.05 | ₩13,116 | ₩13,425 | ₩13,009 | ₩13,197 | +0.61% | 42.1만 |
|---|
| 2025.12.04 | ₩13,062 | ₩13,277 | ₩13,036 | ₩13,210 | +1.13% | 43.8만 |
|---|
| 2025.12.03 | ₩12,741 | ₩13,257 | ₩12,707 | ₩13,197 | +3.58% | 60.7만 |
|---|
| 2025.12.02 | ₩12,700 | ₩12,915 | ₩12,586 | ₩12,647 | -0.42% | 62만 |
|---|
| 2025.12.01 | ₩12,419 | ₩12,834 | ₩12,338 | ₩12,647 | +1.84% | 43.8만 |
|---|
| 2025.11.28 | ₩12,486 | ₩12,696 | ₩12,486 | ₩12,580 | +0.75% | 20.1만 |
|---|
| 2025.11.26 | ₩12,365 | ₩12,600 | ₩12,338 | ₩12,580 | +1.74% | 56.3만 |
|---|
| 2025.11.25 | ₩12,392 | ₩12,506 | ₩12,258 | ₩12,392 | 0.00% | 37.5만 |
|---|
| 2025.11.24 | ₩12,137 | ₩12,405 | ₩11,922 | ₩12,338 | +1.66% | 58.1만 |
|---|
| 2025.11.21 | ₩11,802 | ₩12,218 | ₩11,681 | ₩12,191 | +3.30% | 66.6만 |
|---|
| 2025.11.20 | ₩12,486 | ₩12,754 | ₩11,641 | ₩11,668 | -6.55% | 72.5만 |
|---|
| 2025.11.19 | ₩12,499 | ₩12,613 | ₩12,150 | ₩12,285 | -1.72% | 70.4만 |
|---|
| 2025.11.18 | ₩12,459 | ₩12,687 | ₩12,352 | ₩12,539 | +0.65% | 73.2만 |
|---|
| 2025.11.17 | ₩13,223 | ₩13,398 | ₩12,486 | ₩12,486 | -5.58% | 66.6만 |
|---|
| 2025.11.14 | ₩13,129 | ₩13,384 | ₩13,049 | ₩13,290 | +1.23% | 62.3만 |
|---|
| 2025.11.13 | ₩13,585 | ₩13,753 | ₩13,210 | ₩13,250 | -2.47% | 49.7만 |
|---|
| 2025.11.12 | ₩13,988 | ₩14,269 | ₩13,612 | ₩13,626 | -2.59% | 68.5만 |
|---|
| 2025.11.11 | ₩13,948 | ₩14,122 | ₩13,880 | ₩14,015 | +0.48% | 60.2만 |
|---|
| 2025.11.10 | ₩14,350 | ₩14,430 | ₩13,907 | ₩13,974 | -2.62% | 47.9만 |
|---|
| 2025.11.07 | ₩14,015 | ₩14,471 | ₩13,800 | ₩14,189 | +1.24% | 90.6만 |
|---|
| 2025.11.06 | ₩13,813 | ₩14,343 | ₩13,505 | ₩13,934 | +0.87% | 73.1만 |
|---|
| 2025.11.05 | ₩14,041 | ₩14,202 | ₩13,726 | ₩14,189 | +1.05% | 37만 |
|---|
| 2025.11.04 | ₩13,800 | ₩13,988 | ₩13,733 | ₩13,827 | +0.19% | 30.1만 |
|---|
| 2025.11.03 | ₩13,599 | ₩13,961 | ₩13,451 | ₩13,854 | +1.87% | 47.5만 |
|---|
| 2025.10.31 | ₩13,532 | ₩13,706 | ₩13,478 | ₩13,626 | +0.69% | 40.5만 |
|---|
| 2025.10.30 | ₩14,162 | ₩14,276 | ₩13,599 | ₩13,612 | -3.88% | 33.8만 |
|---|
| 2025.10.29 | ₩14,484 | ₩14,658 | ₩14,108 | ₩14,229 | -1.76% | 41.3만 |
|---|
| 2025.10.28 | ₩14,471 | ₩14,725 | ₩14,363 | ₩14,591 | +0.83% | 27.4만 |
|---|
| 2025.10.27 | ₩14,296 | ₩14,605 | ₩14,243 | ₩14,511 | +1.50% | 31.8만 |
|---|
| 2025.10.24 | ₩14,350 | ₩14,363 | ₩14,149 | ₩14,149 | -1.40% | 17.8만 |
|---|
| 2025.10.23 | ₩14,135 | ₩14,283 | ₩13,840 | ₩14,108 | -0.19% | 42만 |
|---|
| 2025.10.22 | ₩14,444 | ₩14,497 | ₩14,135 | ₩14,176 | -1.86% | 37만 |
|---|
| 2025.10.21 | ₩14,377 | ₩14,578 | ₩14,377 | ₩14,404 | +0.19% | 27.6만 |
|---|
| 2025.10.20 | ₩14,162 | ₩14,471 | ₩14,162 | ₩14,350 | +1.33% | 30.8만 |
|---|
| 2025.10.17 | ₩14,001 | ₩14,122 | ₩13,894 | ₩14,041 | +0.29% | 43.4만 |
|---|
| 2025.10.16 | ₩14,457 | ₩14,511 | ₩13,880 | ₩14,055 | -2.78% | 43만 |
|---|
| 2025.10.15 | ₩14,484 | ₩14,712 | ₩14,404 | ₩14,511 | +0.19% | 29.6만 |
|---|
| 2025.10.14 | ₩13,974 | ₩14,518 | ₩13,968 | ₩14,336 | +2.59% | 34.2만 |
|---|
| 2025.10.13 | ₩13,907 | ₩14,108 | ₩13,827 | ₩14,095 | +1.35% | 32.4만 |
|---|
| 2025.10.10 | ₩14,444 | ₩14,632 | ₩13,666 | ₩13,746 | -4.83% | 41.3만 |
|---|