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 | ₩54,753 | ₩56,810 | ₩53,418 | ₩53,418 | -2.44% | 2.4만 |
| 2026.10.08 | ₩48,397 | ₩56,222 | ₩48,103 | ₩53,418 | +10.38% | 2.9만 |
| 2026.10.07 | ₩46,741 | ₩49,999 | ₩46,701 | ₩48,530 | +3.83% | 2.8만 |
| 2026.10.06 | ₩45,419 | ₩51,415 | ₩44,724 | ₩46,440 | +2.25% | 2.1만 |
| 2026.10.05 | ₩49,665 | ₩58,760 | ₩45,939 | ₩46,594 | -6.18% | 3.1만 |
| 2026.10.02 | ₩31,877 | ₩59,160 | ₩29,487 | ₩49,665 | +55.80% | 14.1만 |
| 2026.10.01 | ₩25,427 | ₩35,216 | ₩21,901 | ₩34,989 | +37.61% | 17.4만 |
| 2026.09.30 | ₩17,334 | ₩22,022 | ₩17,294 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,888 |
| +26.27% |
| 2.6만 |
| 2026.09.29 | ₩16,025 | ₩17,329 | ₩16,025 | ₩17,329 | +8.13% | 4.8천 |
|---|
| 2026.09.28 | ₩17,107 | ₩17,361 | ₩16,039 | ₩16,386 | -4.22% | 5.2천 |
|---|
| 2026.09.25 | ₩19,017 | ₩19,017 | ₩16,693 | ₩17,361 | -8.71% | 1.6만 |
|---|
| 2026.09.24 | ₩21,581 | ₩21,581 | ₩16,517 | ₩19,615 | -9.11% | 2.6만 |
|---|
| 2026.09.23 | ₩30,128 | ₩30,769 | ₩18,055 | ₩21,453 | -28.79% | 3.6만 |
|---|
| 2026.09.22 | ₩29,914 | ₩30,555 | ₩29,914 | ₩30,448 | +1.79% | 1천 |
|---|
| 2026.09.21 | ₩30,213 | ₩31,196 | ₩30,128 | ₩30,876 | +2.19% | 1.1천 |
|---|
| 2026.09.18 | ₩31,410 | ₩31,602 | ₩30,128 | ₩30,555 | -2.72% | 1.2천 |
|---|
| 2026.09.17 | ₩30,555 | ₩32,051 | ₩30,555 | ₩31,623 | +3.50% | 2천 |
|---|
| 2026.09.16 | ₩29,914 | ₩31,410 | ₩29,914 | ₩29,914 | 0.00% | 2.1천 |
|---|
| 2026.09.15 | ₩31,837 | ₩33,547 | ₩30,128 | ₩30,769 | -3.36% | 1.6만 |
|---|
| 2026.09.14 | ₩31,196 | ₩31,837 | ₩30,448 | ₩31,196 | 0.00% | 4.9천 |
|---|
| 2026.09.11 | ₩30,769 | ₩32,692 | ₩30,769 | ₩31,837 | +3.47% | 3.3천 |
|---|
| 2026.09.10 | ₩31,196 | ₩32,264 | ₩30,854 | ₩30,982 | -0.68% | 2.6천 |
|---|
| 2026.09.09 | ₩31,410 | ₩32,051 | ₩30,128 | ₩31,837 | +1.36% | 2.1천 |
|---|
| 2026.09.08 | ₩29,273 | ₩32,692 | ₩29,273 | ₩31,837 | +8.76% | 3.4만 |
|---|
| 2026.09.04 | ₩31,623 | ₩31,623 | ₩28,205 | ₩28,418 | -10.14% | 2.2만 |
|---|
| 2026.09.03 | ₩30,555 | ₩32,905 | ₩30,555 | ₩31,410 | +2.80% | 1.2만 |
|---|
| 2026.09.02 | ₩33,119 | ₩33,333 | ₩30,769 | ₩30,982 | -6.45% | 8.6천 |
|---|
| 2026.09.01 | ₩33,760 | ₩34,401 | ₩31,730 | ₩32,478 | -3.80% | 3.9천 |
|---|
| 2026.08.31 | ₩36,324 | ₩36,324 | ₩33,547 | ₩33,547 | -7.65% | 4천 |
|---|
| 2026.08.28 | ₩41,666 | ₩41,666 | ₩34,188 | ₩35,470 | -14.87% | 1.8만 |
|---|
| 2026.08.27 | ₩45,939 | ₩47,008 | ₩41,666 | ₩42,948 | -6.51% | 2만 |
|---|
| 2026.08.26 | ₩47,435 | ₩53,418 | ₩24,786 | ₩49,572 | +4.50% | 15.9만 |
|---|
| 2026.08.25 | ₩37,820 | ₩48,931 | ₩32,051 | ₩42,414 | +12.15% | 10.4만 |
|---|
| 2026.08.24 | ₩53,204 | ₩59,850 | ₩30,769 | ₩35,897 | -32.53% | 7.4만 |
|---|
| 2026.08.21 | ₩54,273 | ₩54,273 | ₩46,794 | ₩49,145 | -9.45% | 5.1천 |
|---|
| 2026.08.20 | ₩49,679 | ₩53,418 | ₩49,145 | ₩52,563 | +5.81% | 4.3천 |
|---|
| 2026.08.19 | ₩47,008 | ₩52,884 | ₩44,444 | ₩51,495 | +9.55% | 1만 |
|---|
| 2026.08.18 | ₩47,222 | ₩48,290 | ₩44,465 | ₩46,794 | -0.90% | 5.5천 |
|---|
| 2026.08.17 | ₩41,025 | ₩62,392 | ₩41,025 | ₩47,008 | +14.58% | 24.5만 |
|---|
| 2026.08.14 | ₩39,316 | ₩42,307 | ₩38,461 | ₩41,452 | +5.43% | 3.4천 |
|---|
| 2026.08.13 | ₩40,170 | ₩41,452 | ₩36,965 | ₩38,888 | -3.19% | 1.3천 |
|---|
| 2026.08.12 | ₩42,307 | ₩42,734 | ₩40,811 | ₩41,452 | -2.02% | 2.7천 |
|---|
| 2026.08.11 | ₩40,384 | ₩42,093 | ₩40,384 | ₩42,093 | +4.23% | 1.1천 |
|---|
| 2026.08.10 | ₩40,598 | ₩41,666 | ₩39,529 | ₩41,666 | +2.63% | 1.1천 |
|---|
| 2026.08.07 | ₩38,888 | ₩42,521 | ₩38,675 | ₩41,666 | +7.14% | 2천 |
|---|
| 2026.08.06 | ₩39,102 | ₩41,666 | ₩38,354 | ₩41,025 | +4.92% | 2.6천 |
|---|
| 2026.08.05 | ₩38,055 | ₩40,170 | ₩37,179 | ₩39,529 | +3.87% | 1.6천 |
|---|
| 2026.08.04 | ₩39,529 | ₩40,598 | ₩37,606 | ₩38,888 | -1.62% | 2.2천 |
|---|
| 2026.08.03 | ₩42,307 | ₩42,478 | ₩39,529 | ₩39,636 | -6.31% | 1.1천 |
|---|
| 2026.07.31 | ₩41,880 | ₩42,414 | ₩39,957 | ₩39,957 | -4.59% | 1.6천 |
|---|
| 2026.07.30 | ₩40,811 | ₩43,375 | ₩40,598 | ₩42,307 | +3.66% | 2.3천 |
|---|
| 2026.07.29 | ₩40,598 | ₩42,948 | ₩40,384 | ₩41,452 | +2.11% | 3.7천 |
|---|
| 2026.07.28 | ₩36,965 | ₩42,734 | ₩36,965 | ₩40,598 | +9.83% | 7.7천 |
|---|
| 2026.07.27 | ₩38,034 | ₩41,666 | ₩35,897 | ₩36,111 | -5.06% | 4.8천 |
|---|
| 2026.07.24 | ₩38,461 | ₩44,444 | ₩37,393 | ₩41,239 | +7.22% | 1.4만 |
|---|
| 2026.07.23 | ₩36,324 | ₩39,102 | ₩34,423 | ₩38,034 | +4.71% | 5.1천 |
|---|
| 2026.07.22 | ₩36,111 | ₩38,034 | ₩35,897 | ₩36,538 | +1.18% | 2.4천 |
|---|
| 2026.07.21 | ₩37,393 | ₩38,247 | ₩34,188 | ₩35,897 | -4.00% | 6.2천 |
|---|
| 2026.07.20 | ₩38,247 | ₩45,512 | ₩36,324 | ₩37,820 | -1.12% | 2.8만 |
|---|
| 2026.07.17 | ₩35,683 | ₩38,675 | ₩34,829 | ₩37,393 | +4.79% | 4.6천 |
|---|
| 2026.07.16 | ₩38,675 | ₩38,675 | ₩35,470 | ₩35,683 | -7.73% | 2.7천 |
|---|
| 2026.07.15 | ₩41,666 | ₩41,666 | ₩37,179 | ₩38,675 | -7.18% | 4.7천 |
|---|
| 2026.07.14 | ₩41,239 | ₩44,657 | ₩40,170 | ₩41,452 | +0.52% | 4.1천 |
|---|
| 2026.07.13 | ₩42,093 | ₩43,589 | ₩39,957 | ₩43,589 | +3.55% | 1.3만 |
|---|
| 2026.07.10 | ₩45,726 | ₩52,991 | ₩44,657 | ₩45,512 | -0.47% | 4.8만 |
|---|
| 2026.07.09 | ₩51,709 | ₩55,127 | ₩45,939 | ₩50,640 | -2.07% | 140.2만 |
|---|
| 2026.07.08 | ₩37,606 | ₩39,316 | ₩37,606 | ₩38,034 | +1.14% | 53.7만 |
|---|
| 2026.07.07 | ₩38,888 | ₩39,316 | ₩38,461 | ₩39,316 | +1.10% | 913 |
|---|
| 2026.07.06 | ₩40,170 | ₩40,170 | ₩37,606 | ₩39,743 | -1.06% | 4.7천 |
|---|
| 2026.07.02 | ₩41,666 | ₩43,461 | ₩38,461 | ₩39,529 | -5.13% | 2.7천 |
|---|
| 2026.07.01 | ₩42,734 | ₩43,162 | ₩42,093 | ₩42,521 | -0.50% | 631 |
|---|
| 2026.06.30 | ₩42,093 | ₩44,444 | ₩40,598 | ₩42,093 | 0.00% | 2천 |
|---|
| 2026.06.29 | ₩42,521 | ₩44,850 | ₩41,025 | ₩41,987 | -1.26% | 1.8천 |
|---|
| 2026.06.26 | ₩43,803 | ₩44,230 | ₩40,811 | ₩41,666 | -4.88% | 3천 |
|---|
| 2026.06.25 | ₩45,726 | ₩45,726 | ₩42,734 | ₩43,162 | -5.61% | 938 |
|---|
| 2026.06.24 | ₩45,085 | ₩46,580 | ₩43,482 | ₩44,444 | -1.42% | 3.4천 |
|---|
| 2026.06.23 | ₩46,559 | ₩51,281 | ₩42,734 | ₩43,910 | -5.69% | 1.6만 |
|---|
| 2026.06.22 | ₩48,076 | ₩48,076 | ₩43,803 | ₩46,153 | -4.00% | 2.9천 |
|---|
| 2026.06.18 | ₩49,145 | ₩51,260 | ₩47,008 | ₩48,717 | -0.87% | 4천 |
|---|
| 2026.06.17 | ₩52,136 | ₩54,273 | ₩49,145 | ₩50,213 | -3.69% | 6.6천 |
|---|
| 2026.06.16 | ₩49,786 | ₩55,341 | ₩49,786 | ₩54,273 | +9.01% | 7.2천 |
|---|
| 2026.06.15 | ₩49,892 | ₩55,555 | ₩48,931 | ₩50,854 | +1.93% | 7.8만 |
|---|
| 2026.06.12 | ₩50,854 | ₩62,606 | ₩49,572 | ₩49,572 | -2.52% | 1.3만 |
|---|
| 2026.06.11 | ₩53,418 | ₩61,965 | ₩50,854 | ₩52,350 | -2.00% | 6.6만 |
|---|
| 2026.06.10 | ₩47,008 | ₩53,632 | ₩46,580 | ₩49,999 | +6.36% | 1.3만 |
|---|
| 2026.06.09 | ₩42,734 | ₩52,563 | ₩40,598 | ₩46,153 | +8.00% | 21.3만 |
|---|
| 2026.06.08 | ₩48,504 | ₩50,427 | ₩42,734 | ₩47,435 | -2.20% | 1.4만 |
|---|
| 2026.06.05 | ₩59,828 | ₩61,773 | ₩49,358 | ₩49,786 | -16.79% | 2.1만 |
|---|
| 2026.06.04 | ₩81,836 | ₩118,802 | ₩54,273 | ₩62,606 | -23.50% | 19.8만 |
|---|
| 2026.06.03 | ₩232,902 | ₩278,949 | ₩64,743 | ₩64,743 | -72.20% | 9.9만 |
|---|
| 2026.06.02 | ₩213,672 | ₩249,996 | ₩213,458 | ₩240,595 | +12.60% | 1.4천 |
|---|
| 2026.06.01 | ₩204,484 | ₩253,629 | ₩204,484 | ₩218,373 | +6.79% | 7.8천 |
|---|
| 2026.05.29 | ₩205,339 | ₩224,142 | ₩202,988 | ₩211,749 | +3.12% | 3.4천 |
|---|
| 2026.05.28 | ₩197,006 | ₩252,560 | ₩175,852 | ₩207,262 | +5.21% | 5.8천 |
|---|
| 2026.05.27 | ₩206,835 | ₩234,185 | ₩196,578 | ₩216,236 | +4.55% | 4.6천 |
|---|
| 2026.05.26 | ₩218,800 | ₩218,800 | ₩179,484 | ₩213,672 | -2.34% | 4.4천 |
|---|
| 2026.05.22 | ₩238,458 | ₩251,278 | ₩223,074 | ₩247,860 | +3.94% | 1.3천 |
|---|
| 2026.05.21 | ₩223,928 | ₩250,424 | ₩216,236 | ₩234,185 | +4.58% | 3천 |
|---|
| 2026.05.20 | ₩208,544 | ₩240,167 | ₩188,886 | ₩222,219 | +6.56% | 2.8만 |
|---|
| 2026.05.19 | ₩256,406 | ₩272,645 | ₩199,142 | ₩201,706 | -21.33% | 7.4천 |
|---|
| 2026.05.18 | ₩267,517 | ₩414,524 | ₩249,569 | ₩264,953 | -0.96% | 2만 |
|---|
| 2026.05.15 | ₩296,577 | ₩316,235 | ₩223,074 | ₩273,500 | -7.78% | 6천 |
|---|
| 2026.05.14 | ₩338,456 | ₩358,969 | ₩277,774 | ₩290,594 | -14.14% | 4.5천 |
|---|
| 2026.05.13 | ₩392,302 | ₩414,524 | ₩323,072 | ₩323,072 | -17.65% | 5.6천 |
|---|
| 2026.05.12 | ₩421,361 | ₩461,532 | ₩371,789 | ₩380,336 | -9.74% | 3.6만 |
|---|
| 2026.05.11 | ₩641,016 | ₩661,528 | ₩335,038 | ₩388,883 | -39.33% | 1.9만 |
|---|
| 2026.05.08 | ₩2,034,157 | ₩2,282,017 | ₩706,827 | ₩713,665 | -64.92% | 3만 |
|---|
| 2026.05.07 | ₩1,136,735 | ₩2,119,626 | ₩1,136,735 | ₩1,965,782 | +72.93% | 2.5만 |
|---|
| 2026.05.06 | ₩1,376,048 | ₩1,495,704 | ₩1,136,735 | ₩1,136,735 | -17.39% | 1.4천 |
|---|
| 2026.05.05 | ₩1,307,673 | ₩1,700,829 | ₩1,299,126 | ₩1,470,063 | +12.42% | 2.6천 |
|---|
| 2026.05.04 | ₩1,418,782 | ₩1,444,423 | ₩1,179,469 | ₩1,299,126 | -8.43% | 1.8천 |
|---|
| 2026.05.01 | ₩1,589,720 | ₩1,641,001 | ₩1,239,298 | ₩1,444,423 | -9.14% | 3.4천 |
|---|
| 2026.04.30 | ₩1,264,938 | ₩1,948,689 | ₩1,264,938 | ₩1,658,095 | +31.08% | 2만 |
|---|
| 2026.04.29 | ₩914,516 | ₩1,384,595 | ₩854,688 | ₩1,222,204 | +33.64% | 2.1만 |
|---|
| 2026.04.28 | ₩583,752 | ₩905,969 | ₩564,094 | ₩854,688 | +46.41% | 7.7천 |
|---|
| 2026.04.27 | ₩606,828 | ₩666,657 | ₩581,188 | ₩588,025 | -3.10% | 1.2천 |
|---|
| 2026.04.24 | ₩741,015 | ₩880,329 | ₩581,188 | ₩605,119 | -18.34% | 1만 |
|---|
| 2026.04.23 | ₩743,579 | ₩842,722 | ₩726,485 | ₩749,561 | +0.80% | 7.4천 |
|---|
| 2026.04.22 | ₩529,907 | ₩905,969 | ₩499,138 | ₩799,988 | +50.97% | 1.8만 |
|---|
| 2026.04.21 | ₩393,156 | ₩794,005 | ₩393,156 | ₩611,957 | +55.65% | 19.9만 |
|---|
| 2026.04.20 | ₩380,336 | ₩409,396 | ₩341,875 | ₩384,610 | +1.12% | 842 |
|---|
| 2026.04.17 | ₩423,925 | ₩431,617 | ₩376,063 | ₩400,849 | -5.44% | 2.5천 |
|---|
| 2026.04.16 | ₩331,619 | ₩537,599 | ₩306,833 | ₩433,327 | +30.67% | 2.4만 |
|---|
| 2026.04.15 | ₩423,071 | ₩426,489 | ₩310,252 | ₩322,217 | -23.84% | 1.3만 |
|---|
| 2026.04.14 | ₩462,386 | ₩496,574 | ₩453,839 | ₩453,839 | -1.85% | 4만 |
|---|
| 2026.04.13 | ₩484,608 | ₩488,027 | ₩452,985 | ₩457,258 | -5.64% | 176 |
|---|
| 2026.04.10 | ₩521,360 | ₩526,488 | ₩452,985 | ₩483,753 | -7.21% | 546 |
|---|
| 2026.04.09 | ₩535,889 | ₩537,599 | ₩508,539 | ₩508,539 | -5.10% | 104 |
|---|
| 2026.04.08 | ₩484,608 | ₩572,641 | ₩484,608 | ₩562,385 | +16.05% | 295 |
|---|
| 2026.04.07 | ₩472,642 | ₩484,608 | ₩440,164 | ₩484,608 | +2.53% | 106 |
|---|
| 2026.04.06 | ₩435,036 | ₩494,864 | ₩431,617 | ₩461,532 | +6.09% | 194 |
|---|
| 2026.04.02 | ₩470,933 | ₩491,446 | ₩420,507 | ₩434,181 | -7.80% | 183 |
|---|
| 2026.04.01 | ₩454,694 | ₩555,547 | ₩454,694 | ₩478,625 | +5.26% | 470 |
|---|
| 2026.03.31 | ₩349,567 | ₩525,633 | ₩339,311 | ₩435,891 | +24.69% | 1.6천 |
|---|
| 2026.03.30 | ₩401,703 | ₩427,344 | ₩351,277 | ₩376,063 | -6.38% | 652 |
|---|
| 2026.03.27 | ₩427,344 | ₩460,677 | ₩414,524 | ₩415,378 | -2.80% | 413 |
|---|
| 2026.03.26 | ₩476,916 | ₩495,719 | ₩446,147 | ₩447,002 | -6.27% | 259 |
|---|
| 2026.03.25 | ₩478,625 | ₩499,138 | ₩438,455 | ₩479,480 | +0.18% | 619 |
|---|
| 2026.03.24 | ₩454,694 | ₩503,411 | ₩442,728 | ₩470,078 | +3.38% | 1.1천 |
|---|
| 2026.03.23 | ₩658,110 | ₩694,007 | ₩521,360 | ₩523,924 | -20.39% | 8.3천 |
|---|
| 2026.03.20 | ₩487,172 | ₩640,161 | ₩463,241 | ₩589,735 | +21.05% | 4.5만 |
|---|
| 2026.03.19 | ₩512,813 | ₩521,360 | ₩444,438 | ₩450,421 | -12.17% | 2.4천 |
|---|
| 2026.03.18 | ₩632,469 | ₩683,750 | ₩495,719 | ₩514,522 | -18.65% | 308 |
|---|
| 2026.03.17 | ₩706,827 | ₩760,672 | ₩617,085 | ₩628,196 | -11.12% | 110 |
|---|
| 2026.03.16 | ₩676,058 | ₩782,039 | ₩651,272 | ₩700,844 | +3.67% | 191 |
|---|
| 2026.03.13 | ₩794,860 | ₩833,321 | ₩644,435 | ₩679,477 | -14.52% | 346 |
|---|
| 2026.03.12 | ₩897,422 | ₩957,251 | ₩778,621 | ₩811,954 | -9.52% | 371 |
|---|
| 2026.03.11 | ₩931,610 | ₩1,025,626 | ₩888,875 | ₩982,891 | +5.50% | 516 |
|---|
| 2026.03.10 | ₩974,344 | ₩999,130 | ₩940,157 | ₩948,704 | -2.63% | 273 |
|---|
| 2026.03.09 | ₩1,042,719 | ₩1,076,907 | ₩931,610 | ₩991,438 | -4.92% | 800 |
|---|
| 2026.03.06 | ₩1,162,376 | ₩1,202,546 | ₩1,076,907 | ₩1,119,641 | -3.68% | 2천 |
|---|
| 2026.03.05 | ₩1,333,313 | ₩1,367,501 | ₩1,264,938 | ₩1,316,219 | -1.28% | 281 |
|---|
| 2026.03.04 | ₩1,529,891 | ₩1,572,626 | ₩1,333,313 | ₩1,376,048 | -10.06% | 700 |
|---|
| 2026.03.03 | ₩1,623,907 | ₩1,734,162 | ₩1,538,438 | ₩1,683,735 | +3.68% | 821 |
|---|
| 2026.03.02 | ₩2,153,814 | ₩2,188,001 | ₩1,452,970 | ₩1,521,345 | -29.37% | 5.7천 |
|---|
| 2026.02.27 | ₩3,358,924 | ₩3,410,205 | ₩1,623,907 | ₩1,700,829 | -49.36% | 4.1천 |
|---|
| 2026.02.26 | ₩4,444,378 | ₩4,444,378 | ₩3,418,752 | ₩3,495,674 | -21.35% | 388 |
|---|
| 2026.02.25 | ₩5,350,347 | ₩5,974,269 | ₩4,700,784 | ₩4,700,784 | -12.14% | 269 |
|---|
| 2026.02.24 | ₩4,427,284 | ₩7,213,567 | ₩3,093,971 | ₩5,487,097 | +23.94% | 4천 |
|---|
| 2026.02.23 | ₩4,632,409 | ₩4,905,909 | ₩4,478,565 | ₩4,683,690 | +1.11% | 57 |
|---|
| 2026.02.20 | ₩5,333,253 | ₩5,470,003 | ₩4,666,596 | ₩4,769,159 | -10.58% | 46 |
|---|
| 2026.02.19 | ₩6,102,472 | ₩6,102,472 | ₩4,615,315 | ₩5,230,691 | -14.29% | 82 |
|---|
| 2026.02.18 | ₩6,410,160 | ₩6,666,566 | ₩5,914,441 | ₩6,102,472 | -4.80% | 15 |
|---|
| 2026.02.17 | ₩6,546,910 | ₩7,111,004 | ₩5,948,628 | ₩6,478,535 | -1.04% | 40 |
|---|
| 2026.02.13 | ₩6,820,411 | ₩7,350,317 | ₩6,358,879 | ₩6,581,098 | -3.51% | 22 |
|---|
| 2026.02.12 | ₩7,179,379 | ₩7,350,317 | ₩6,495,629 | ₩6,940,066 | -3.33% | 38 |
|---|
| 2026.02.11 | ₩8,205,005 | ₩8,375,942 | ₩4,102,502 | ₩6,683,660 | -18.54% | 236 |
|---|
| 2026.02.10 | ₩8,734,911 | ₩10,734,881 | ₩7,521,254 | ₩8,205,005 | -6.07% | 283 |
|---|
| 2026.02.09 | ₩8,375,942 | ₩9,316,099 | ₩7,863,130 | ₩8,546,880 | +2.04% | 59 |
|---|
| 2026.02.06 | ₩7,726,380 | ₩8,854,568 | ₩7,709,285 | ₩7,863,130 | +1.77% | 76 |
|---|
| 2026.02.05 | ₩9,914,381 | ₩10,717,788 | ₩7,367,410 | ₩8,119,536 | -18.10% | 93 |
|---|
| 2026.02.04 | ₩11,230,600 | ₩11,384,444 | ₩9,401,568 | ₩10,769,069 | -4.11% | 139 |
|---|
| 2026.02.03 | ₩13,845,946 | ₩14,358,758 | ₩10,666,507 | ₩11,760,507 | -15.06% | 419 |
|---|
| 2026.02.02 | ₩13,196,382 | ₩17,606,573 | ₩10,273,349 | ₩14,358,758 | +8.81% | 3.9천 |
|---|
| 2026.01.30 | ₩21,367,200 | ₩31,623,456 | ₩8,375,942 | ₩9,025,505 | -57.76% | 7.2천 |
|---|
| 2026.01.29 | ₩5,811,878 | ₩23,760,326 | ₩5,811,878 | ₩15,076,696 | +159.41% | 1만 |
|---|
| 2026.01.28 | ₩5,828,972 | ₩6,102,472 | ₩5,504,191 | ₩5,504,191 | -5.57% | 6 |
|---|
| 2026.01.27 | ₩5,640,941 | ₩6,170,847 | ₩5,504,191 | ₩5,606,753 | -0.61% | 12 |
|---|
| 2026.01.26 | ₩6,307,598 | ₩6,495,629 | ₩5,811,878 | ₩5,811,878 | -7.86% | 15 |
|---|
| 2026.01.23 | ₩6,837,504 | ₩7,008,442 | ₩6,495,629 | ₩6,495,629 | -5.00% | 10 |
|---|
| 2026.01.22 | ₩6,991,348 | ₩7,128,098 | ₩6,837,504 | ₩6,837,504 | -2.20% | 9 |
|---|
| 2026.01.21 | ₩7,025,535 | ₩7,418,692 | ₩6,974,254 | ₩7,025,535 | 0.00% | 11 |
|---|
| 2026.01.20 | ₩6,666,566 | ₩7,777,661 | ₩6,495,629 | ₩7,025,535 | +5.38% | 17 |
|---|
| 2026.01.16 | ₩7,350,317 | ₩7,504,161 | ₩6,666,566 | ₩6,837,504 | -6.98% | 13 |
|---|
| 2026.01.15 | ₩6,666,566 | ₩7,555,442 | ₩6,649,473 | ₩6,905,879 | +3.59% | 21 |
|---|
| 2026.01.14 | ₩7,863,130 | ₩7,863,130 | ₩6,564,004 | ₩6,700,754 | -14.78% | 26 |
|---|
| 2026.01.13 | ₩8,205,005 | ₩8,546,880 | ₩7,350,317 | ₩7,606,723 | -7.29% | 19 |
|---|
| 2026.01.12 | ₩9,162,255 | ₩9,179,349 | ₩7,726,380 | ₩8,307,567 | -9.33% | 63 |
|---|
| 2026.01.09 | ₩9,555,412 | ₩9,726,350 | ₩8,871,662 | ₩9,435,756 | -1.25% | 23 |
|---|
| 2026.01.08 | ₩8,803,286 | ₩11,042,569 | ₩8,803,286 | ₩9,743,443 | +10.68% | 64 |
|---|
| 2026.01.07 | ₩9,110,974 | ₩9,110,974 | ₩8,734,911 | ₩8,957,131 | -1.69% | 41 |
|---|
| 2026.01.06 | ₩10,170,787 | ₩10,769,069 | ₩8,375,942 | ₩8,375,942 | -17.65% | 64 |
|---|
| 2026.01.05 | ₩10,427,194 | ₩13,316,039 | ₩10,358,818 | ₩10,461,381 | +0.33% | 194 |
|---|
| 2026.01.02 | ₩9,059,693 | ₩11,452,819 | ₩9,059,693 | ₩11,384,444 | +25.66% | 174 |
|---|
| 2025.12.31 | ₩9,743,443 | ₩11,281,882 | ₩8,820,380 | ₩9,572,506 | -1.75% | 220 |
|---|
| 2025.12.30 | ₩9,931,474 | ₩10,358,818 | ₩8,187,911 | ₩9,982,756 | +0.52% | 751 |
|---|
| 2025.12.29 | ₩7,999,880 | ₩14,871,571 | ₩6,461,441 | ₩11,675,039 | +45.94% | 4.1만 |
|---|
| 2025.12.26 | ₩4,512,753 | ₩5,059,753 | ₩4,444,378 | ₩4,495,659 | -0.38% | 1.6천 |
|---|
| 2025.12.24 | ₩4,752,065 | ₩4,905,909 | ₩4,495,659 | ₩4,529,846 | -4.68% | 5 |
|---|
| 2025.12.23 | ₩5,059,753 | ₩5,264,878 | ₩4,615,315 | ₩4,752,065 | -6.08% | 20 |
|---|
| 2025.12.22 | ₩4,615,315 | ₩5,452,909 | ₩4,290,534 | ₩5,213,597 | +12.96% | 56 |
|---|
| 2025.12.19 | ₩6,632,379 | ₩6,803,316 | ₩3,965,752 | ₩4,649,503 | -29.90% | 183 |
|---|
| 2025.12.18 | ₩6,957,160 | ₩7,281,941 | ₩6,324,691 | ₩6,871,692 | -1.23% | 28 |
|---|
| 2025.12.17 | ₩7,316,129 | ₩7,692,192 | ₩7,111,004 | ₩7,230,660 | -1.17% | 9 |
|---|
| 2025.12.16 | ₩7,521,254 | ₩8,034,067 | ₩7,145,192 | ₩7,213,567 | -4.09% | 8 |
|---|
| 2025.12.15 | ₩8,068,255 | ₩8,290,474 | ₩6,922,973 | ₩7,606,723 | -5.72% | 25 |
|---|
| 2025.12.12 | ₩9,179,349 | ₩9,179,349 | ₩8,102,443 | ₩8,820,380 | -3.91% | 24 |
|---|
| 2025.12.11 | ₩9,230,630 | ₩10,324,631 | ₩8,888,755 | ₩9,504,130 | +2.96% | 53 |
|---|
| 2025.12.10 | ₩8,888,755 | ₩9,145,162 | ₩8,461,411 | ₩9,059,693 | +1.92% | 15 |
|---|
| 2025.12.09 | ₩9,367,380 | ₩9,657,974 | ₩8,717,818 | ₩8,717,818 | -6.93% | 23 |
|---|
| 2025.12.08 | ₩8,375,942 | ₩9,914,381 | ₩8,375,942 | ₩9,504,130 | +13.47% | 38 |
|---|
| 2025.12.05 | ₩8,495,599 | ₩9,162,255 | ₩8,375,942 | ₩9,162,255 | +7.85% | 33 |
|---|
| 2025.12.04 | ₩7,606,723 | ₩9,230,630 | ₩7,555,442 | ₩9,230,630 | +21.35% | 50 |
|---|
| 2025.12.03 | ₩6,820,411 | ₩8,615,255 | ₩6,752,035 | ₩8,393,036 | +23.06% | 114 |
|---|
| 2025.12.02 | ₩7,487,067 | ₩7,521,254 | ₩6,546,910 | ₩7,128,098 | -4.79% | 76 |
|---|
| 2025.12.01 | ₩8,427,224 | ₩8,666,536 | ₩6,871,692 | ₩7,316,129 | -13.18% | 2.7천 |
|---|
| 2025.11.28 | ₩7,264,848 | ₩7,299,036 | ₩6,854,597 | ₩6,922,973 | -4.71% | 6 |
|---|
| 2025.11.26 | ₩7,692,192 | ₩7,692,192 | ₩6,410,160 | ₩7,299,036 | -5.11% | 42 |
|---|
| 2025.11.25 | ₩7,794,754 | ₩8,205,005 | ₩7,350,317 | ₩7,931,505 | +1.75% | 11 |
|---|
| 2025.11.24 | ₩8,410,130 | ₩8,444,318 | ₩7,538,348 | ₩7,897,317 | -6.10% | 23 |
|---|
| 2025.11.21 | ₩7,179,379 | ₩8,871,662 | ₩7,179,379 | ₩8,410,130 | +17.14% | 23 |
|---|
| 2025.11.20 | ₩7,521,254 | ₩8,529,787 | ₩7,350,317 | ₩7,948,598 | +5.68% | 25 |
|---|
| 2025.11.19 | ₩8,324,661 | ₩10,427,194 | ₩7,777,661 | ₩7,863,130 | -5.54% | 80 |
|---|
| 2025.11.18 | ₩8,205,005 | ₩9,042,599 | ₩7,196,473 | ₩8,205,005 | 0.00% | 53 |
|---|
| 2025.11.17 | ₩14,016,883 | ₩14,529,696 | ₩7,743,473 | ₩9,059,693 | -35.37% | 326 |
|---|
| 2025.11.14 | ₩20,854,387 | ₩20,854,387 | ₩11,982,725 | ₩14,529,696 | -30.33% | 137 |
|---|
| 2025.11.13 | ₩41,366,899 | ₩42,734,400 | ₩21,196,262 | ₩25,469,702 | -38.43% | 137 |
|---|
| 2025.11.12 | ₩39,657,523 | ₩45,982,214 | ₩34,016,582 | ₩45,127,526 | +13.79% | 178 |
|---|
| 2025.11.11 | ₩44,443,776 | ₩45,811,277 | ₩34,187,520 | ₩39,657,523 | -10.77% | 38 |
|---|
| 2025.11.10 | ₩33,845,645 | ₩45,725,808 | ₩33,845,645 | ₩41,195,962 | +21.72% | 48 |
|---|
| 2025.11.07 | ₩34,700,333 | ₩39,657,523 | ₩30,768,768 | ₩34,358,458 | -0.99% | 48 |
|---|
| 2025.11.06 | ₩27,350,016 | ₩33,845,645 | ₩26,067,984 | ₩33,332,832 | +21.88% | 27 |
|---|
| 2025.11.05 | ₩23,589,389 | ₩29,059,392 | ₩22,221,888 | ₩26,666,266 | +13.04% | 23 |
|---|
| 2025.11.04 | ₩23,264,608 | ₩26,324,390 | ₩22,905,638 | ₩23,931,264 | +2.87% | 20 |
|---|
| 2025.11.03 | ₩23,760,326 | ₩24,837,234 | ₩22,221,888 | ₩22,392,826 | -5.76% | 8 |
|---|
| 2025.10.31 | ₩23,247,514 | ₩26,153,453 | ₩22,392,826 | ₩25,127,827 | +8.09% | 20 |
|---|
| 2025.10.30 | ₩21,880,013 | ₩25,298,765 | ₩21,709,075 | ₩23,076,576 | +5.47% | 16 |
|---|
| 2025.10.29 | ₩25,298,765 | ₩25,298,765 | ₩21,538,138 | ₩22,392,826 | -11.49% | 26 |
|---|
| 2025.10.28 | ₩23,589,389 | ₩27,008,141 | ₩21,880,013 | ₩25,298,765 | +7.25% | 69 |
|---|
| 2025.10.27 | ₩19,145,011 | ₩29,059,392 | ₩19,145,011 | ₩22,563,763 | +17.86% | 351 |
|---|
| 2025.10.24 | ₩21,196,262 | ₩22,050,950 | ₩18,119,386 | ₩18,803,136 | -11.29% | 34 |
|---|
| 2025.10.23 | ₩19,145,011 | ₩28,204,704 | ₩18,632,198 | ₩22,221,888 | +16.07% | 306 |
|---|
| 2025.10.22 | ₩20,854,387 | ₩22,563,763 | ₩17,435,635 | ₩18,290,323 | -12.30% | 67 |
|---|
| 2025.10.21 | ₩25,469,702 | ₩25,640,640 | ₩20,512,512 | ₩21,196,262 | -16.78% | 54 |
|---|
| 2025.10.20 | ₩25,811,578 | ₩26,666,266 | ₩24,273,139 | ₩25,811,578 | 0.00% | 33 |
|---|
| 2025.10.17 | ₩24,102,202 | ₩29,059,392 | ₩22,392,826 | ₩27,008,141 | +12.06% | 79 |
|---|
| 2025.10.16 | ₩70,084,416 | ₩71,178,416 | ₩24,102,202 | ₩30,939,706 | -55.85% | 549 |
|---|
| 2025.10.15 | ₩69,229,728 | ₩73,332,230 | ₩68,716,915 | ₩70,084,416 | +1.23% | 123 |
|---|
| 2025.10.14 | ₩71,793,792 | ₩88,716,614 | ₩68,375,040 | ₩85,126,925 | +18.57% | 389 |
|---|