시장 데이터를 불러오는 중
전체 종목
Republic Power Group Limited - Class A Ordinary Shares 과거 주가
Republic Power Group Limited - Class A Ordinary Shares · RPGL · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Republic Power Group Limited - Class A Ordinary Shares · RPGL · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,941 | ₩57,004 | ₩53,601 | ₩53,601 | -2.44% | 2.4만 |
| 2026.10.08 | ₩48,562 | ₩56,415 | ₩48,268 | ₩53,601 | +10.38% | 2.9만 |
| 2026.10.07 | ₩46,901 | ₩50,170 | ₩46,861 | ₩48,696 | +3.83% | 2.8만 |
| 2026.10.06 | ₩45,574 | ₩51,591 | ₩44,877 | ₩46,599 | +2.25% | 2.1만 |
| 2026.10.05 | ₩49,835 | ₩58,961 | ₩46,097 | ₩46,753 | -6.18% | 3.1만 |
| 2026.10.02 | ₩31,986 | ₩59,363 | ₩29,588 | ₩49,835 | +55.80% | 14.1만 |
| 2026.10.01 | ₩25,514 | ₩35,336 | ₩21,976 | ₩35,109 | +37.61% | 17.4만 |
| 2026.09.30 | ₩17,393 | ₩22,097 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,963 |
| +26.27% |
| 2.6만 |
| 2026.09.29 | ₩16,080 | ₩17,388 | ₩16,080 | ₩17,388 | +8.13% | 4.8천 |
|---|
| 2026.09.28 | ₩17,166 | ₩17,420 | ₩16,094 | ₩16,442 | -4.22% | 5.2천 |
|---|
| 2026.09.25 | ₩19,082 | ₩19,082 | ₩16,750 | ₩17,420 | -8.71% | 1.6만 |
|---|
| 2026.09.24 | ₩21,655 | ₩21,655 | ₩16,573 | ₩19,682 | -9.11% | 2.6만 |
|---|
| 2026.09.23 | ₩30,231 | ₩30,874 | ₩18,117 | ₩21,526 | -28.79% | 3.6만 |
|---|
| 2026.09.22 | ₩30,016 | ₩30,660 | ₩30,016 | ₩30,552 | +1.79% | 1천 |
|---|
| 2026.09.21 | ₩30,317 | ₩31,303 | ₩30,231 | ₩30,981 | +2.19% | 1.1천 |
|---|
| 2026.09.18 | ₩31,517 | ₩31,710 | ₩30,231 | ₩30,660 | -2.72% | 1.2천 |
|---|
| 2026.09.17 | ₩30,660 | ₩32,160 | ₩30,660 | ₩31,732 | +3.50% | 2천 |
|---|
| 2026.09.16 | ₩30,016 | ₩31,517 | ₩30,016 | ₩30,016 | 0.00% | 2.1천 |
|---|
| 2026.09.15 | ₩31,946 | ₩33,661 | ₩30,231 | ₩30,874 | -3.36% | 1.6만 |
|---|
| 2026.09.14 | ₩31,303 | ₩31,946 | ₩30,552 | ₩31,303 | 0.00% | 4.9천 |
|---|
| 2026.09.11 | ₩30,874 | ₩32,804 | ₩30,874 | ₩31,946 | +3.47% | 3.3천 |
|---|
| 2026.09.10 | ₩31,303 | ₩32,375 | ₩30,960 | ₩31,088 | -0.68% | 2.6천 |
|---|
| 2026.09.09 | ₩31,517 | ₩32,160 | ₩30,231 | ₩31,946 | +1.36% | 2.1천 |
|---|
| 2026.09.08 | ₩29,373 | ₩32,804 | ₩29,373 | ₩31,946 | +8.76% | 3.4만 |
|---|
| 2026.09.04 | ₩31,732 | ₩31,732 | ₩28,301 | ₩28,516 | -10.14% | 2.2만 |
|---|
| 2026.09.03 | ₩30,660 | ₩33,018 | ₩30,660 | ₩31,517 | +2.80% | 1.2만 |
|---|
| 2026.09.02 | ₩33,232 | ₩33,447 | ₩30,874 | ₩31,088 | -6.45% | 8.6천 |
|---|
| 2026.09.01 | ₩33,876 | ₩34,519 | ₩31,839 | ₩32,589 | -3.80% | 3.9천 |
|---|
| 2026.08.31 | ₩36,449 | ₩36,449 | ₩33,661 | ₩33,661 | -7.65% | 4천 |
|---|
| 2026.08.28 | ₩41,809 | ₩41,809 | ₩34,305 | ₩35,591 | -14.87% | 1.8만 |
|---|
| 2026.08.27 | ₩46,097 | ₩47,169 | ₩41,809 | ₩43,095 | -6.51% | 2만 |
|---|
| 2026.08.26 | ₩47,598 | ₩53,601 | ₩24,871 | ₩49,742 | +4.50% | 15.9만 |
|---|
| 2026.08.25 | ₩37,949 | ₩49,098 | ₩32,160 | ₩42,559 | +12.15% | 10.4만 |
|---|
| 2026.08.24 | ₩53,386 | ₩60,054 | ₩30,874 | ₩36,020 | -32.53% | 7.4만 |
|---|
| 2026.08.21 | ₩54,458 | ₩54,458 | ₩46,954 | ₩49,313 | -9.45% | 5.1천 |
|---|
| 2026.08.20 | ₩49,849 | ₩53,601 | ₩49,313 | ₩52,743 | +5.81% | 4.3천 |
|---|
| 2026.08.19 | ₩47,169 | ₩53,065 | ₩44,596 | ₩51,671 | +9.55% | 1만 |
|---|
| 2026.08.18 | ₩47,383 | ₩48,455 | ₩44,617 | ₩46,954 | -0.90% | 5.5천 |
|---|
| 2026.08.17 | ₩41,165 | ₩62,606 | ₩41,165 | ₩47,169 | +14.58% | 24.5만 |
|---|
| 2026.08.14 | ₩39,450 | ₩42,452 | ₩38,593 | ₩41,594 | +5.43% | 3.4천 |
|---|
| 2026.08.13 | ₩40,308 | ₩41,594 | ₩37,092 | ₩39,021 | -3.19% | 1.3천 |
|---|
| 2026.08.12 | ₩42,452 | ₩42,881 | ₩40,951 | ₩41,594 | -2.02% | 2.7천 |
|---|
| 2026.08.11 | ₩40,522 | ₩42,237 | ₩40,522 | ₩42,237 | +4.23% | 1.1천 |
|---|
| 2026.08.10 | ₩40,737 | ₩41,809 | ₩39,665 | ₩41,809 | +2.63% | 1.1천 |
|---|
| 2026.08.07 | ₩39,021 | ₩42,666 | ₩38,807 | ₩41,809 | +7.14% | 2천 |
|---|
| 2026.08.06 | ₩39,236 | ₩41,809 | ₩38,485 | ₩41,165 | +4.92% | 2.6천 |
|---|
| 2026.08.05 | ₩38,185 | ₩40,308 | ₩37,306 | ₩39,665 | +3.87% | 1.6천 |
|---|
| 2026.08.04 | ₩39,665 | ₩40,737 | ₩37,735 | ₩39,021 | -1.62% | 2.2천 |
|---|
| 2026.08.03 | ₩42,452 | ₩42,623 | ₩39,665 | ₩39,772 | -6.31% | 1.1천 |
|---|
| 2026.07.31 | ₩42,023 | ₩42,559 | ₩40,093 | ₩40,093 | -4.59% | 1.6천 |
|---|
| 2026.07.30 | ₩40,951 | ₩43,524 | ₩40,737 | ₩42,452 | +3.66% | 2.3천 |
|---|
| 2026.07.29 | ₩40,737 | ₩43,095 | ₩40,522 | ₩41,594 | +2.11% | 3.7천 |
|---|
| 2026.07.28 | ₩37,092 | ₩42,881 | ₩37,092 | ₩40,737 | +9.83% | 7.7천 |
|---|
| 2026.07.27 | ₩38,164 | ₩41,809 | ₩36,020 | ₩36,234 | -5.06% | 4.8천 |
|---|
| 2026.07.24 | ₩38,593 | ₩44,596 | ₩37,521 | ₩41,380 | +7.22% | 1.4만 |
|---|
| 2026.07.23 | ₩36,449 | ₩39,236 | ₩34,540 | ₩38,164 | +4.71% | 5.1천 |
|---|
| 2026.07.22 | ₩36,234 | ₩38,164 | ₩36,020 | ₩36,663 | +1.18% | 2.4천 |
|---|
| 2026.07.21 | ₩37,521 | ₩38,378 | ₩34,305 | ₩36,020 | -4.00% | 6.2천 |
|---|
| 2026.07.20 | ₩38,378 | ₩45,668 | ₩36,449 | ₩37,949 | -1.12% | 2.8만 |
|---|
| 2026.07.17 | ₩35,805 | ₩38,807 | ₩34,948 | ₩37,521 | +4.79% | 4.6천 |
|---|
| 2026.07.16 | ₩38,807 | ₩38,807 | ₩35,591 | ₩35,805 | -7.73% | 2.7천 |
|---|
| 2026.07.15 | ₩41,809 | ₩41,809 | ₩37,306 | ₩38,807 | -7.18% | 4.7천 |
|---|
| 2026.07.14 | ₩41,380 | ₩44,810 | ₩40,308 | ₩41,594 | +0.52% | 4.1천 |
|---|
| 2026.07.13 | ₩42,237 | ₩43,738 | ₩40,093 | ₩43,738 | +3.55% | 1.3만 |
|---|
| 2026.07.10 | ₩45,882 | ₩53,172 | ₩44,810 | ₩45,668 | -0.47% | 4.8만 |
|---|
| 2026.07.09 | ₩51,886 | ₩55,316 | ₩46,097 | ₩50,814 | -2.07% | 140.2만 |
|---|
| 2026.07.08 | ₩37,735 | ₩39,450 | ₩37,735 | ₩38,164 | +1.14% | 53.7만 |
|---|
| 2026.07.07 | ₩39,021 | ₩39,450 | ₩38,593 | ₩39,450 | +1.10% | 913 |
|---|
| 2026.07.06 | ₩40,308 | ₩40,308 | ₩37,735 | ₩39,879 | -1.06% | 4.7천 |
|---|
| 2026.07.02 | ₩41,809 | ₩43,610 | ₩38,593 | ₩39,665 | -5.13% | 2.7천 |
|---|
| 2026.07.01 | ₩42,881 | ₩43,309 | ₩42,237 | ₩42,666 | -0.50% | 631 |
|---|
| 2026.06.30 | ₩42,237 | ₩44,596 | ₩40,737 | ₩42,237 | 0.00% | 2천 |
|---|
| 2026.06.29 | ₩42,666 | ₩45,003 | ₩41,165 | ₩42,130 | -1.26% | 1.8천 |
|---|
| 2026.06.26 | ₩43,953 | ₩44,381 | ₩40,951 | ₩41,809 | -4.88% | 3천 |
|---|
| 2026.06.25 | ₩45,882 | ₩45,882 | ₩42,881 | ₩43,309 | -5.61% | 938 |
|---|
| 2026.06.24 | ₩45,239 | ₩46,740 | ₩43,631 | ₩44,596 | -1.42% | 3.4천 |
|---|
| 2026.06.23 | ₩46,718 | ₩51,457 | ₩42,881 | ₩44,060 | -5.69% | 1.6만 |
|---|
| 2026.06.22 | ₩48,241 | ₩48,241 | ₩43,953 | ₩46,311 | -4.00% | 2.9천 |
|---|
| 2026.06.18 | ₩49,313 | ₩51,435 | ₩47,169 | ₩48,884 | -0.87% | 4천 |
|---|
| 2026.06.17 | ₩52,314 | ₩54,458 | ₩49,313 | ₩50,385 | -3.69% | 6.6천 |
|---|
| 2026.06.16 | ₩49,956 | ₩55,530 | ₩49,956 | ₩54,458 | +9.01% | 7.2천 |
|---|
| 2026.06.15 | ₩50,063 | ₩55,745 | ₩49,098 | ₩51,028 | +1.93% | 7.8만 |
|---|
| 2026.06.12 | ₩51,028 | ₩62,820 | ₩49,742 | ₩49,742 | -2.52% | 1.3만 |
|---|
| 2026.06.11 | ₩53,601 | ₩62,177 | ₩51,028 | ₩52,529 | -2.00% | 6.6만 |
|---|
| 2026.06.10 | ₩47,169 | ₩53,815 | ₩46,740 | ₩50,170 | +6.36% | 1.3만 |
|---|
| 2026.06.09 | ₩42,881 | ₩52,743 | ₩40,737 | ₩46,311 | +8.00% | 21.3만 |
|---|
| 2026.06.08 | ₩48,670 | ₩50,599 | ₩42,881 | ₩47,598 | -2.20% | 1.4만 |
|---|
| 2026.06.05 | ₩60,033 | ₩61,984 | ₩49,527 | ₩49,956 | -16.79% | 2.1만 |
|---|
| 2026.06.04 | ₩82,116 | ₩119,208 | ₩54,458 | ₩62,820 | -23.50% | 19.8만 |
|---|
| 2026.06.03 | ₩233,699 | ₩279,903 | ₩64,964 | ₩64,964 | -72.20% | 9.9만 |
|---|
| 2026.06.02 | ₩214,403 | ₩250,852 | ₩214,189 | ₩241,418 | +12.60% | 1.4천 |
|---|
| 2026.06.01 | ₩205,184 | ₩254,497 | ₩205,184 | ₩219,120 | +6.79% | 7.8천 |
|---|
| 2026.05.29 | ₩206,041 | ₩224,909 | ₩203,683 | ₩212,474 | +3.12% | 3.4천 |
|---|
| 2026.05.28 | ₩197,680 | ₩253,425 | ₩176,454 | ₩207,971 | +5.21% | 5.8천 |
|---|
| 2026.05.27 | ₩207,542 | ₩234,986 | ₩197,251 | ₩216,976 | +4.55% | 4.6천 |
|---|
| 2026.05.26 | ₩219,549 | ₩219,549 | ₩180,099 | ₩214,403 | -2.34% | 4.4천 |
|---|
| 2026.05.22 | ₩239,274 | ₩252,138 | ₩223,837 | ₩248,708 | +3.94% | 1.3천 |
|---|
| 2026.05.21 | ₩224,695 | ₩251,281 | ₩216,976 | ₩234,986 | +4.58% | 3천 |
|---|
| 2026.05.20 | ₩209,258 | ₩240,989 | ₩189,532 | ₩222,979 | +6.56% | 2.8만 |
|---|
| 2026.05.19 | ₩257,284 | ₩273,578 | ₩199,824 | ₩202,397 | -21.33% | 7.4천 |
|---|
| 2026.05.18 | ₩268,433 | ₩415,942 | ₩250,423 | ₩265,860 | -0.96% | 2만 |
|---|
| 2026.05.15 | ₩297,592 | ₩317,317 | ₩223,837 | ₩274,436 | -7.78% | 6천 |
|---|
| 2026.05.14 | ₩339,615 | ₩360,197 | ₩278,724 | ₩291,588 | -14.14% | 4.5천 |
|---|
| 2026.05.13 | ₩393,644 | ₩415,942 | ₩324,178 | ₩324,178 | -17.65% | 5.6천 |
|---|
| 2026.05.12 | ₩422,803 | ₩463,111 | ₩373,062 | ₩381,638 | -9.74% | 3.6만 |
|---|
| 2026.05.11 | ₩643,210 | ₩663,792 | ₩336,184 | ₩390,214 | -39.33% | 1.9만 |
|---|
| 2026.05.08 | ₩2,041,118 | ₩2,289,826 | ₩709,246 | ₩716,107 | -64.92% | 3만 |
|---|
| 2026.05.07 | ₩1,140,625 | ₩2,126,880 | ₩1,140,625 | ₩1,972,509 | +72.93% | 2.5만 |
|---|
| 2026.05.06 | ₩1,380,757 | ₩1,500,822 | ₩1,140,625 | ₩1,140,625 | -17.39% | 1.4천 |
|---|
| 2026.05.05 | ₩1,312,148 | ₩1,706,649 | ₩1,303,571 | ₩1,475,094 | +12.42% | 2.6천 |
|---|
| 2026.05.04 | ₩1,423,637 | ₩1,449,366 | ₩1,183,506 | ₩1,303,571 | -8.43% | 1.8천 |
|---|
| 2026.05.01 | ₩1,595,160 | ₩1,646,617 | ₩1,243,539 | ₩1,449,366 | -9.14% | 3.4천 |
|---|
| 2026.04.30 | ₩1,269,267 | ₩1,955,357 | ₩1,269,267 | ₩1,663,769 | +31.08% | 2만 |
|---|
| 2026.04.29 | ₩917,646 | ₩1,389,333 | ₩857,613 | ₩1,226,386 | +33.64% | 2.1만 |
|---|
| 2026.04.28 | ₩585,750 | ₩909,070 | ₩566,024 | ₩857,613 | +46.41% | 7.7천 |
|---|
| 2026.04.27 | ₩608,905 | ₩668,938 | ₩583,177 | ₩590,038 | -3.10% | 1.2천 |
|---|
| 2026.04.24 | ₩743,550 | ₩883,341 | ₩583,177 | ₩607,190 | -18.34% | 1만 |
|---|
| 2026.04.23 | ₩746,123 | ₩845,606 | ₩728,971 | ₩752,126 | +0.80% | 7.4천 |
|---|
| 2026.04.22 | ₩531,720 | ₩909,070 | ₩500,846 | ₩802,726 | +50.97% | 1.8만 |
|---|
| 2026.04.21 | ₩394,502 | ₩796,722 | ₩394,502 | ₩614,051 | +55.65% | 19.9만 |
|---|
| 2026.04.20 | ₩381,638 | ₩410,797 | ₩343,045 | ₩385,926 | +1.12% | 842 |
|---|
| 2026.04.17 | ₩425,376 | ₩433,094 | ₩377,350 | ₩402,220 | -5.44% | 2.5천 |
|---|
| 2026.04.16 | ₩332,754 | ₩539,438 | ₩307,883 | ₩434,810 | +30.67% | 2.4만 |
|---|
| 2026.04.15 | ₩424,518 | ₩427,949 | ₩311,313 | ₩323,320 | -23.84% | 1.3만 |
|---|
| 2026.04.14 | ₩463,969 | ₩498,273 | ₩455,392 | ₩455,392 | -1.85% | 4만 |
|---|
| 2026.04.13 | ₩486,266 | ₩489,697 | ₩454,535 | ₩458,823 | -5.64% | 176 |
|---|
| 2026.04.10 | ₩523,144 | ₩528,289 | ₩454,535 | ₩485,409 | -7.21% | 546 |
|---|
| 2026.04.09 | ₩537,723 | ₩539,438 | ₩510,280 | ₩510,280 | -5.10% | 104 |
|---|
| 2026.04.08 | ₩486,266 | ₩574,601 | ₩486,266 | ₩564,309 | +16.05% | 295 |
|---|
| 2026.04.07 | ₩474,260 | ₩486,266 | ₩441,671 | ₩486,266 | +2.53% | 106 |
|---|
| 2026.04.06 | ₩436,525 | ₩496,558 | ₩433,094 | ₩463,111 | +6.09% | 194 |
|---|
| 2026.04.02 | ₩472,545 | ₩493,127 | ₩421,946 | ₩435,667 | -7.80% | 183 |
|---|
| 2026.04.01 | ₩456,250 | ₩557,448 | ₩456,250 | ₩480,263 | +5.26% | 470 |
|---|
| 2026.03.31 | ₩350,764 | ₩527,432 | ₩340,472 | ₩437,383 | +24.69% | 1.6천 |
|---|
| 2026.03.30 | ₩403,078 | ₩428,806 | ₩352,479 | ₩377,350 | -6.38% | 652 |
|---|
| 2026.03.27 | ₩428,806 | ₩462,253 | ₩415,942 | ₩416,800 | -2.80% | 413 |
|---|
| 2026.03.26 | ₩478,548 | ₩497,415 | ₩447,674 | ₩448,531 | -6.27% | 259 |
|---|
| 2026.03.25 | ₩480,263 | ₩500,846 | ₩439,955 | ₩481,121 | +0.18% | 619 |
|---|
| 2026.03.24 | ₩456,250 | ₩505,134 | ₩444,243 | ₩471,687 | +3.38% | 1.1천 |
|---|
| 2026.03.23 | ₩660,362 | ₩696,382 | ₩523,144 | ₩525,717 | -20.39% | 8.3천 |
|---|
| 2026.03.20 | ₩488,839 | ₩642,352 | ₩464,826 | ₩591,753 | +21.05% | 4.5만 |
|---|
| 2026.03.19 | ₩514,568 | ₩523,144 | ₩445,959 | ₩451,962 | -12.17% | 2.4천 |
|---|
| 2026.03.18 | ₩634,633 | ₩686,090 | ₩497,415 | ₩516,283 | -18.65% | 308 |
|---|
| 2026.03.17 | ₩709,246 | ₩763,275 | ₩619,196 | ₩630,345 | -11.12% | 110 |
|---|
| 2026.03.16 | ₩678,372 | ₩784,716 | ₩653,501 | ₩703,242 | +3.67% | 191 |
|---|
| 2026.03.13 | ₩797,580 | ₩836,172 | ₩646,640 | ₩681,802 | -14.52% | 346 |
|---|
| 2026.03.12 | ₩900,493 | ₩960,526 | ₩781,285 | ₩814,732 | -9.52% | 371 |
|---|
| 2026.03.11 | ₩934,798 | ₩1,029,135 | ₩891,917 | ₩986,255 | +5.50% | 516 |
|---|
| 2026.03.10 | ₩977,679 | ₩1,002,549 | ₩943,374 | ₩951,950 | -2.63% | 273 |
|---|
| 2026.03.09 | ₩1,046,288 | ₩1,080,592 | ₩934,798 | ₩994,831 | -4.92% | 800 |
|---|
| 2026.03.06 | ₩1,166,353 | ₩1,206,661 | ₩1,080,592 | ₩1,123,473 | -3.68% | 2천 |
|---|
| 2026.03.05 | ₩1,337,876 | ₩1,372,180 | ₩1,269,267 | ₩1,320,724 | -1.28% | 281 |
|---|
| 2026.03.04 | ₩1,535,127 | ₩1,578,008 | ₩1,337,876 | ₩1,380,757 | -10.06% | 700 |
|---|
| 2026.03.03 | ₩1,629,464 | ₩1,740,096 | ₩1,543,703 | ₩1,689,497 | +3.68% | 821 |
|---|
| 2026.03.02 | ₩2,161,184 | ₩2,195,489 | ₩1,457,942 | ₩1,526,551 | -29.37% | 5.7천 |
|---|
| 2026.02.27 | ₩3,370,418 | ₩3,421,875 | ₩1,629,464 | ₩1,706,649 | -49.36% | 4.1천 |
|---|
| 2026.02.26 | ₩4,459,587 | ₩4,459,587 | ₩3,430,451 | ₩3,507,636 | -21.35% | 388 |
|---|
| 2026.02.25 | ₩5,368,656 | ₩5,994,714 | ₩4,716,870 | ₩4,716,870 | -12.14% | 269 |
|---|
| 2026.02.24 | ₩4,442,434 | ₩7,238,252 | ₩3,104,558 | ₩5,505,874 | +23.94% | 4천 |
|---|
| 2026.02.23 | ₩4,648,261 | ₩4,922,698 | ₩4,493,891 | ₩4,699,718 | +1.11% | 57 |
|---|
| 2026.02.20 | ₩5,351,504 | ₩5,488,722 | ₩4,682,566 | ₩4,785,479 | -10.58% | 46 |
|---|
| 2026.02.19 | ₩6,123,356 | ₩6,123,356 | ₩4,631,109 | ₩5,248,590 | -14.29% | 82 |
|---|
| 2026.02.18 | ₩6,432,096 | ₩6,689,380 | ₩5,934,680 | ₩6,123,356 | -4.80% | 15 |
|---|
| 2026.02.17 | ₩6,569,314 | ₩7,135,338 | ₩5,968,985 | ₩6,500,705 | -1.04% | 40 |
|---|
| 2026.02.13 | ₩6,843,750 | ₩7,375,470 | ₩6,380,639 | ₩6,603,619 | -3.51% | 22 |
|---|
| 2026.02.12 | ₩7,203,948 | ₩7,375,470 | ₩6,517,857 | ₩6,963,816 | -3.33% | 38 |
|---|
| 2026.02.11 | ₩8,233,083 | ₩8,404,605 | ₩4,116,541 | ₩6,706,532 | -18.54% | 236 |
|---|
| 2026.02.10 | ₩8,764,803 | ₩10,771,617 | ₩7,546,993 | ₩8,233,083 | -6.07% | 283 |
|---|
| 2026.02.09 | ₩8,404,605 | ₩9,347,980 | ₩7,890,038 | ₩8,576,128 | +2.04% | 59 |
|---|
| 2026.02.06 | ₩7,752,820 | ₩8,884,868 | ₩7,735,667 | ₩7,890,038 | +1.77% | 76 |
|---|
| 2026.02.05 | ₩9,948,308 | ₩10,754,465 | ₩7,392,622 | ₩8,147,322 | -18.10% | 93 |
|---|
| 2026.02.04 | ₩11,269,032 | ₩11,423,402 | ₩9,433,741 | ₩10,805,921 | -4.11% | 139 |
|---|
| 2026.02.03 | ₩13,893,327 | ₩14,407,895 | ₩10,703,008 | ₩11,800,753 | -15.06% | 419 |
|---|
| 2026.02.02 | ₩13,241,541 | ₩17,666,824 | ₩10,308,506 | ₩14,407,895 | +8.81% | 3.9천 |
|---|
| 2026.01.30 | ₩21,440,320 | ₩31,731,674 | ₩8,404,605 | ₩9,056,391 | -57.76% | 7.2천 |
|---|
| 2026.01.29 | ₩5,831,767 | ₩23,841,636 | ₩5,831,767 | ₩15,128,289 | +159.41% | 1만 |
|---|
| 2026.01.28 | ₩5,848,919 | ₩6,123,356 | ₩5,523,027 | ₩5,523,027 | -5.57% | 6 |
|---|
| 2026.01.27 | ₩5,660,244 | ₩6,191,964 | ₩5,523,027 | ₩5,625,940 | -0.61% | 12 |
|---|
| 2026.01.26 | ₩6,329,183 | ₩6,517,857 | ₩5,831,767 | ₩5,831,767 | -7.86% | 15 |
|---|
| 2026.01.23 | ₩6,860,902 | ₩7,032,425 | ₩6,517,857 | ₩6,517,857 | -5.00% | 10 |
|---|
| 2026.01.22 | ₩7,015,273 | ₩7,152,491 | ₩6,860,902 | ₩6,860,902 | -2.20% | 9 |
|---|
| 2026.01.21 | ₩7,049,577 | ₩7,444,079 | ₩6,998,120 | ₩7,049,577 | 0.00% | 11 |
|---|
| 2026.01.20 | ₩6,689,380 | ₩7,804,276 | ₩6,517,857 | ₩7,049,577 | +5.38% | 17 |
|---|
| 2026.01.16 | ₩7,375,470 | ₩7,529,841 | ₩6,689,380 | ₩6,860,902 | -6.98% | 13 |
|---|
| 2026.01.15 | ₩6,689,380 | ₩7,581,297 | ₩6,672,228 | ₩6,929,512 | +3.59% | 21 |
|---|
| 2026.01.14 | ₩7,890,038 | ₩7,890,038 | ₩6,586,467 | ₩6,723,684 | -14.78% | 26 |
|---|
| 2026.01.13 | ₩8,233,083 | ₩8,576,128 | ₩7,375,470 | ₩7,632,754 | -7.29% | 19 |
|---|
| 2026.01.12 | ₩9,193,609 | ₩9,210,762 | ₩7,752,820 | ₩8,335,996 | -9.33% | 63 |
|---|
| 2026.01.09 | ₩9,588,111 | ₩9,759,634 | ₩8,902,021 | ₩9,468,045 | -1.25% | 23 |
|---|
| 2026.01.08 | ₩8,833,412 | ₩11,080,357 | ₩8,833,412 | ₩9,776,786 | +10.68% | 64 |
|---|
| 2026.01.07 | ₩9,142,152 | ₩9,142,152 | ₩8,764,803 | ₩8,987,782 | -1.69% | 41 |
|---|
| 2026.01.06 | ₩10,205,592 | ₩10,805,921 | ₩8,404,605 | ₩8,404,605 | -17.65% | 64 |
|---|
| 2026.01.05 | ₩10,462,876 | ₩13,361,608 | ₩10,394,267 | ₩10,497,181 | +0.33% | 194 |
|---|
| 2026.01.02 | ₩9,090,696 | ₩11,492,012 | ₩9,090,696 | ₩11,423,402 | +25.66% | 174 |
|---|
| 2025.12.31 | ₩9,776,786 | ₩11,320,489 | ₩8,850,564 | ₩9,605,263 | -1.75% | 220 |
|---|
| 2025.12.30 | ₩9,965,460 | ₩10,394,267 | ₩8,215,931 | ₩10,016,918 | +0.52% | 751 |
|---|
| 2025.12.29 | ₩8,027,256 | ₩14,922,463 | ₩6,483,553 | ₩11,714,991 | +45.94% | 4.1만 |
|---|
| 2025.12.26 | ₩4,528,196 | ₩5,077,068 | ₩4,459,587 | ₩4,511,043 | -0.38% | 1.6천 |
|---|
| 2025.12.24 | ₩4,768,327 | ₩4,922,698 | ₩4,511,043 | ₩4,545,348 | -4.68% | 5 |
|---|
| 2025.12.23 | ₩5,077,068 | ₩5,282,895 | ₩4,631,109 | ₩4,768,327 | -6.08% | 20 |
|---|
| 2025.12.22 | ₩4,631,109 | ₩5,471,570 | ₩4,305,216 | ₩5,231,438 | +12.96% | 56 |
|---|
| 2025.12.19 | ₩6,655,075 | ₩6,826,598 | ₩3,979,324 | ₩4,665,414 | -29.90% | 183 |
|---|
| 2025.12.18 | ₩6,980,968 | ₩7,306,861 | ₩6,346,335 | ₩6,895,207 | -1.23% | 28 |
|---|
| 2025.12.17 | ₩7,341,165 | ₩7,718,515 | ₩7,135,338 | ₩7,255,404 | -1.17% | 9 |
|---|
| 2025.12.16 | ₩7,546,993 | ₩8,061,560 | ₩7,169,643 | ₩7,238,252 | -4.09% | 8 |
|---|
| 2025.12.15 | ₩8,095,865 | ₩8,318,844 | ₩6,946,664 | ₩7,632,754 | -5.72% | 25 |
|---|
| 2025.12.12 | ₩9,210,762 | ₩9,210,762 | ₩8,130,170 | ₩8,850,564 | -3.91% | 24 |
|---|
| 2025.12.11 | ₩9,262,218 | ₩10,359,963 | ₩8,919,173 | ₩9,536,654 | +2.96% | 53 |
|---|
| 2025.12.10 | ₩8,919,173 | ₩9,176,457 | ₩8,490,367 | ₩9,090,696 | +1.92% | 15 |
|---|
| 2025.12.09 | ₩9,399,436 | ₩9,691,025 | ₩8,747,651 | ₩8,747,651 | -6.93% | 23 |
|---|
| 2025.12.08 | ₩8,404,605 | ₩9,948,308 | ₩8,404,605 | ₩9,536,654 | +13.47% | 38 |
|---|
| 2025.12.05 | ₩8,524,671 | ₩9,193,609 | ₩8,404,605 | ₩9,193,609 | +7.85% | 33 |
|---|
| 2025.12.04 | ₩7,632,754 | ₩9,262,218 | ₩7,581,297 | ₩9,262,218 | +21.35% | 50 |
|---|
| 2025.12.03 | ₩6,843,750 | ₩8,644,737 | ₩6,775,141 | ₩8,421,757 | +23.06% | 114 |
|---|
| 2025.12.02 | ₩7,512,688 | ₩7,546,993 | ₩6,569,314 | ₩7,152,491 | -4.79% | 76 |
|---|
| 2025.12.01 | ₩8,456,062 | ₩8,696,194 | ₩6,895,207 | ₩7,341,165 | -13.18% | 2.7천 |
|---|
| 2025.11.28 | ₩7,289,709 | ₩7,324,013 | ₩6,878,054 | ₩6,946,664 | -4.71% | 6 |
|---|
| 2025.11.26 | ₩7,718,515 | ₩7,718,515 | ₩6,432,096 | ₩7,324,013 | -5.11% | 42 |
|---|
| 2025.11.25 | ₩7,821,428 | ₩8,233,083 | ₩7,375,470 | ₩7,958,647 | +1.75% | 11 |
|---|
| 2025.11.24 | ₩8,438,910 | ₩8,473,215 | ₩7,564,145 | ₩7,924,342 | -6.10% | 23 |
|---|
| 2025.11.21 | ₩7,203,948 | ₩8,902,021 | ₩7,203,948 | ₩8,438,910 | +17.14% | 23 |
|---|
| 2025.11.20 | ₩7,546,993 | ₩8,558,976 | ₩7,375,470 | ₩7,975,799 | +5.68% | 25 |
|---|
| 2025.11.19 | ₩8,353,149 | ₩10,462,876 | ₩7,804,276 | ₩7,890,038 | -5.54% | 80 |
|---|
| 2025.11.18 | ₩8,233,083 | ₩9,073,544 | ₩7,221,100 | ₩8,233,083 | 0.00% | 53 |
|---|
| 2025.11.17 | ₩14,064,850 | ₩14,579,418 | ₩7,769,972 | ₩9,090,696 | -35.37% | 326 |
|---|
| 2025.11.14 | ₩20,925,752 | ₩20,925,752 | ₩12,023,731 | ₩14,579,418 | -30.33% | 137 |
|---|
| 2025.11.13 | ₩41,508,460 | ₩42,880,640 | ₩21,268,797 | ₩25,556,861 | -38.43% | 137 |
|---|
| 2025.11.12 | ₩39,793,234 | ₩46,139,569 | ₩34,132,989 | ₩45,281,956 | +13.79% | 178 |
|---|
| 2025.11.11 | ₩44,595,866 | ₩45,968,046 | ₩34,304,512 | ₩39,793,234 | -10.77% | 38 |
|---|
| 2025.11.10 | ₩33,961,467 | ₩45,882,285 | ₩33,961,467 | ₩41,336,937 | +21.72% | 48 |
|---|
| 2025.11.07 | ₩34,819,080 | ₩39,793,234 | ₩30,874,061 | ₩34,476,035 | -0.99% | 48 |
|---|
| 2025.11.06 | ₩27,443,610 | ₩33,961,467 | ₩26,157,190 | ₩33,446,899 | +21.88% | 27 |
|---|
| 2025.11.05 | ₩23,670,113 | ₩29,158,835 | ₩22,297,933 | ₩26,757,519 | +13.04% | 23 |
|---|
| 2025.11.04 | ₩23,344,221 | ₩26,414,474 | ₩22,984,023 | ₩24,013,158 | +2.87% | 20 |
|---|
| 2025.11.03 | ₩23,841,636 | ₩24,922,228 | ₩22,297,933 | ₩22,469,455 | -5.76% | 8 |
|---|
| 2025.10.31 | ₩23,327,068 | ₩26,242,952 | ₩22,469,455 | ₩25,213,816 | +8.09% | 20 |
|---|
| 2025.10.30 | ₩21,954,888 | ₩25,385,339 | ₩21,783,365 | ₩23,155,546 | +5.47% | 16 |
|---|
| 2025.10.29 | ₩25,385,339 | ₩25,385,339 | ₩21,611,843 | ₩22,469,455 | -11.49% | 26 |
|---|
| 2025.10.28 | ₩23,670,113 | ₩27,100,564 | ₩21,954,888 | ₩25,385,339 | +7.25% | 69 |
|---|
| 2025.10.27 | ₩19,210,527 | ₩29,158,835 | ₩19,210,527 | ₩22,640,978 | +17.86% | 351 |
|---|
| 2025.10.24 | ₩21,268,797 | ₩22,126,410 | ₩18,181,391 | ₩18,867,482 | -11.29% | 34 |
|---|
| 2025.10.23 | ₩19,210,527 | ₩28,301,222 | ₩18,695,959 | ₩22,297,933 | +16.07% | 306 |
|---|
| 2025.10.22 | ₩20,925,752 | ₩22,640,978 | ₩17,495,301 | ₩18,352,914 | -12.30% | 67 |
|---|
| 2025.10.21 | ₩25,556,861 | ₩25,728,384 | ₩20,582,707 | ₩21,268,797 | -16.78% | 54 |
|---|
| 2025.10.20 | ₩25,899,907 | ₩26,757,519 | ₩24,356,204 | ₩25,899,907 | 0.00% | 33 |
|---|
| 2025.10.17 | ₩24,184,681 | ₩29,158,835 | ₩22,469,455 | ₩27,100,564 | +12.06% | 79 |
|---|
| 2025.10.16 | ₩70,324,250 | ₩71,421,993 | ₩24,184,681 | ₩31,045,583 | -55.85% | 549 |
|---|
| 2025.10.15 | ₩69,466,637 | ₩73,583,178 | ₩68,952,069 | ₩70,324,250 | +1.23% | 123 |
|---|
| 2025.10.14 | ₩72,039,475 | ₩89,020,209 | ₩68,609,024 | ₩85,418,235 | +18.57% | 389 |
|---|