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 | ₩54,724 | ₩56,779 | ₩53,389 | ₩53,389 | -2.44% | 2.4만 |
| 2026.10.08 | ₩48,370 | ₩56,192 | ₩48,077 | ₩53,389 | +10.38% | 2.9만 |
| 2026.10.07 | ₩46,715 | ₩49,972 | ₩46,675 | ₩48,504 | +3.83% | 2.8만 |
| 2026.10.06 | ₩45,394 | ₩51,387 | ₩44,700 | ₩46,415 | +2.25% | 2.1만 |
| 2026.10.05 | ₩49,638 | ₩58,728 | ₩45,914 | ₩46,568 | -6.18% | 3.1만 |
| 2026.10.02 | ₩31,860 | ₩59,128 | ₩29,471 | ₩49,638 | +55.80% | 14.1만 |
| 2026.10.01 | ₩25,413 | ₩35,197 | ₩21,889 | ₩34,970 | +37.61% | 17.4만 |
| 2026.09.30 | ₩17,325 | ₩22,010 | ₩17,285 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,876 |
| +26.27% |
| 2.6만 |
| 2026.09.29 | ₩16,017 | ₩17,319 | ₩16,017 | ₩17,319 | +8.13% | 4.8천 |
|---|
| 2026.09.28 | ₩17,098 | ₩17,351 | ₩16,030 | ₩16,377 | -4.22% | 5.2천 |
|---|
| 2026.09.25 | ₩19,006 | ₩19,006 | ₩16,684 | ₩17,351 | -8.71% | 1.6만 |
|---|
| 2026.09.24 | ₩21,569 | ₩21,569 | ₩16,508 | ₩19,604 | -9.11% | 2.6만 |
|---|
| 2026.09.23 | ₩30,111 | ₩30,752 | ₩18,045 | ₩21,441 | -28.79% | 3.6만 |
|---|
| 2026.09.22 | ₩29,898 | ₩30,538 | ₩29,898 | ₩30,432 | +1.79% | 1천 |
|---|
| 2026.09.21 | ₩30,197 | ₩31,179 | ₩30,111 | ₩30,859 | +2.19% | 1.1천 |
|---|
| 2026.09.18 | ₩31,393 | ₩31,585 | ₩30,111 | ₩30,538 | -2.72% | 1.2천 |
|---|
| 2026.09.17 | ₩30,538 | ₩32,033 | ₩30,538 | ₩31,606 | +3.50% | 2천 |
|---|
| 2026.09.16 | ₩29,898 | ₩31,393 | ₩29,898 | ₩29,898 | 0.00% | 2.1천 |
|---|
| 2026.09.15 | ₩31,820 | ₩33,528 | ₩30,111 | ₩30,752 | -3.36% | 1.6만 |
|---|
| 2026.09.14 | ₩31,179 | ₩31,820 | ₩30,432 | ₩31,179 | 0.00% | 4.9천 |
|---|
| 2026.09.11 | ₩30,752 | ₩32,674 | ₩30,752 | ₩31,820 | +3.47% | 3.3천 |
|---|
| 2026.09.10 | ₩31,179 | ₩32,247 | ₩30,837 | ₩30,966 | -0.68% | 2.6천 |
|---|
| 2026.09.09 | ₩31,393 | ₩32,033 | ₩30,111 | ₩31,820 | +1.36% | 2.1천 |
|---|
| 2026.09.08 | ₩29,257 | ₩32,674 | ₩29,257 | ₩31,820 | +8.76% | 3.4만 |
|---|
| 2026.09.04 | ₩31,606 | ₩31,606 | ₩28,189 | ₩28,403 | -10.14% | 2.2만 |
|---|
| 2026.09.03 | ₩30,538 | ₩32,887 | ₩30,538 | ₩31,393 | +2.80% | 1.2만 |
|---|
| 2026.09.02 | ₩33,101 | ₩33,315 | ₩30,752 | ₩30,966 | -6.45% | 8.6천 |
|---|
| 2026.09.01 | ₩33,742 | ₩34,382 | ₩31,713 | ₩32,460 | -3.80% | 3.9천 |
|---|
| 2026.08.31 | ₩36,304 | ₩36,304 | ₩33,528 | ₩33,528 | -7.65% | 4천 |
|---|
| 2026.08.28 | ₩41,643 | ₩41,643 | ₩34,169 | ₩35,450 | -14.87% | 1.8만 |
|---|
| 2026.08.27 | ₩45,914 | ₩46,982 | ₩41,643 | ₩42,925 | -6.51% | 2만 |
|---|
| 2026.08.26 | ₩47,409 | ₩53,389 | ₩24,772 | ₩49,545 | +4.50% | 15.9만 |
|---|
| 2026.08.25 | ₩37,799 | ₩48,904 | ₩32,033 | ₩42,391 | +12.15% | 10.4만 |
|---|
| 2026.08.24 | ₩53,175 | ₩59,817 | ₩30,752 | ₩35,877 | -32.53% | 7.4만 |
|---|
| 2026.08.21 | ₩54,243 | ₩54,243 | ₩46,769 | ₩49,118 | -9.45% | 5.1천 |
|---|
| 2026.08.20 | ₩49,652 | ₩53,389 | ₩49,118 | ₩52,535 | +5.81% | 4.3천 |
|---|
| 2026.08.19 | ₩46,982 | ₩52,855 | ₩44,419 | ₩51,467 | +9.55% | 1만 |
|---|
| 2026.08.18 | ₩47,196 | ₩48,263 | ₩44,441 | ₩46,769 | -0.90% | 5.5천 |
|---|
| 2026.08.17 | ₩41,003 | ₩62,358 | ₩41,003 | ₩46,982 | +14.58% | 24.5만 |
|---|
| 2026.08.14 | ₩39,294 | ₩42,284 | ₩38,440 | ₩41,430 | +5.43% | 3.4천 |
|---|
| 2026.08.13 | ₩40,148 | ₩41,430 | ₩36,945 | ₩38,867 | -3.19% | 1.3천 |
|---|
| 2026.08.12 | ₩42,284 | ₩42,711 | ₩40,789 | ₩41,430 | -2.02% | 2.7천 |
|---|
| 2026.08.11 | ₩40,362 | ₩42,070 | ₩40,362 | ₩42,070 | +4.23% | 1.1천 |
|---|
| 2026.08.10 | ₩40,575 | ₩41,643 | ₩39,508 | ₩41,643 | +2.63% | 1.1천 |
|---|
| 2026.08.07 | ₩38,867 | ₩42,497 | ₩38,653 | ₩41,643 | +7.14% | 2천 |
|---|
| 2026.08.06 | ₩39,081 | ₩41,643 | ₩38,333 | ₩41,003 | +4.92% | 2.6천 |
|---|
| 2026.08.05 | ₩38,034 | ₩40,148 | ₩37,159 | ₩39,508 | +3.87% | 1.6천 |
|---|
| 2026.08.04 | ₩39,508 | ₩40,575 | ₩37,586 | ₩38,867 | -1.62% | 2.2천 |
|---|
| 2026.08.03 | ₩42,284 | ₩42,455 | ₩39,508 | ₩39,614 | -6.31% | 1.1천 |
|---|
| 2026.07.31 | ₩41,857 | ₩42,391 | ₩39,935 | ₩39,935 | -4.59% | 1.6천 |
|---|
| 2026.07.30 | ₩40,789 | ₩43,352 | ₩40,575 | ₩42,284 | +3.66% | 2.3천 |
|---|
| 2026.07.29 | ₩40,575 | ₩42,925 | ₩40,362 | ₩41,430 | +2.11% | 3.7천 |
|---|
| 2026.07.28 | ₩36,945 | ₩42,711 | ₩36,945 | ₩40,575 | +9.83% | 7.7천 |
|---|
| 2026.07.27 | ₩38,013 | ₩41,643 | ₩35,877 | ₩36,091 | -5.06% | 4.8천 |
|---|
| 2026.07.24 | ₩38,440 | ₩44,419 | ₩37,372 | ₩41,216 | +7.22% | 1.4만 |
|---|
| 2026.07.23 | ₩36,304 | ₩39,081 | ₩34,404 | ₩38,013 | +4.71% | 5.1천 |
|---|
| 2026.07.22 | ₩36,091 | ₩38,013 | ₩35,877 | ₩36,518 | +1.18% | 2.4천 |
|---|
| 2026.07.21 | ₩37,372 | ₩38,226 | ₩34,169 | ₩35,877 | -4.00% | 6.2천 |
|---|
| 2026.07.20 | ₩38,226 | ₩45,487 | ₩36,304 | ₩37,799 | -1.12% | 2.8만 |
|---|
| 2026.07.17 | ₩35,664 | ₩38,653 | ₩34,809 | ₩37,372 | +4.79% | 4.6천 |
|---|
| 2026.07.16 | ₩38,653 | ₩38,653 | ₩35,450 | ₩35,664 | -7.73% | 2.7천 |
|---|
| 2026.07.15 | ₩41,643 | ₩41,643 | ₩37,159 | ₩38,653 | -7.18% | 4.7천 |
|---|
| 2026.07.14 | ₩41,216 | ₩44,633 | ₩40,148 | ₩41,430 | +0.52% | 4.1천 |
|---|
| 2026.07.13 | ₩42,070 | ₩43,565 | ₩39,935 | ₩43,565 | +3.55% | 1.3만 |
|---|
| 2026.07.10 | ₩45,701 | ₩52,962 | ₩44,633 | ₩45,487 | -0.47% | 4.8만 |
|---|
| 2026.07.09 | ₩51,680 | ₩55,097 | ₩45,914 | ₩50,613 | -2.07% | 140.2만 |
|---|
| 2026.07.08 | ₩37,586 | ₩39,294 | ₩37,586 | ₩38,013 | +1.14% | 53.7만 |
|---|
| 2026.07.07 | ₩38,867 | ₩39,294 | ₩38,440 | ₩39,294 | +1.10% | 913 |
|---|
| 2026.07.06 | ₩40,148 | ₩40,148 | ₩37,586 | ₩39,721 | -1.06% | 4.7천 |
|---|
| 2026.07.02 | ₩41,643 | ₩43,437 | ₩38,440 | ₩39,508 | -5.13% | 2.7천 |
|---|
| 2026.07.01 | ₩42,711 | ₩43,138 | ₩42,070 | ₩42,497 | -0.50% | 631 |
|---|
| 2026.06.30 | ₩42,070 | ₩44,419 | ₩40,575 | ₩42,070 | 0.00% | 2천 |
|---|
| 2026.06.29 | ₩42,497 | ₩44,825 | ₩41,003 | ₩41,964 | -1.26% | 1.8천 |
|---|
| 2026.06.26 | ₩43,779 | ₩44,206 | ₩40,789 | ₩41,643 | -4.88% | 3천 |
|---|
| 2026.06.25 | ₩45,701 | ₩45,701 | ₩42,711 | ₩43,138 | -5.61% | 938 |
|---|
| 2026.06.24 | ₩45,060 | ₩46,555 | ₩43,458 | ₩44,419 | -1.42% | 3.4천 |
|---|
| 2026.06.23 | ₩46,534 | ₩51,253 | ₩42,711 | ₩43,886 | -5.69% | 1.6만 |
|---|
| 2026.06.22 | ₩48,050 | ₩48,050 | ₩43,779 | ₩46,128 | -4.00% | 2.9천 |
|---|
| 2026.06.18 | ₩49,118 | ₩51,232 | ₩46,982 | ₩48,691 | -0.87% | 4천 |
|---|
| 2026.06.17 | ₩52,107 | ₩54,243 | ₩49,118 | ₩50,185 | -3.69% | 6.6천 |
|---|
| 2026.06.16 | ₩49,758 | ₩55,311 | ₩49,758 | ₩54,243 | +9.01% | 7.2천 |
|---|
| 2026.06.15 | ₩49,865 | ₩55,524 | ₩48,904 | ₩50,826 | +1.93% | 7.8만 |
|---|
| 2026.06.12 | ₩50,826 | ₩62,572 | ₩49,545 | ₩49,545 | -2.52% | 1.3만 |
|---|
| 2026.06.11 | ₩53,389 | ₩61,931 | ₩50,826 | ₩52,321 | -2.00% | 6.6만 |
|---|
| 2026.06.10 | ₩46,982 | ₩53,602 | ₩46,555 | ₩49,972 | +6.36% | 1.3만 |
|---|
| 2026.06.09 | ₩42,711 | ₩52,535 | ₩40,575 | ₩46,128 | +8.00% | 21.3만 |
|---|
| 2026.06.08 | ₩48,477 | ₩50,399 | ₩42,711 | ₩47,409 | -2.20% | 1.4만 |
|---|
| 2026.06.05 | ₩59,795 | ₩61,739 | ₩49,331 | ₩49,758 | -16.79% | 2.1만 |
|---|
| 2026.06.04 | ₩81,792 | ₩118,737 | ₩54,243 | ₩62,572 | -23.50% | 19.8만 |
|---|
| 2026.06.03 | ₩232,775 | ₩278,796 | ₩64,707 | ₩64,707 | -72.20% | 9.9만 |
|---|
| 2026.06.02 | ₩213,555 | ₩249,860 | ₩213,342 | ₩240,463 | +12.60% | 1.4천 |
|---|
| 2026.06.01 | ₩204,372 | ₩253,490 | ₩204,372 | ₩218,253 | +6.79% | 7.8천 |
|---|
| 2026.05.29 | ₩205,227 | ₩224,019 | ₩202,877 | ₩211,633 | +3.12% | 3.4천 |
|---|
| 2026.05.28 | ₩196,898 | ₩252,422 | ₩175,756 | ₩207,149 | +5.21% | 5.8천 |
|---|
| 2026.05.27 | ₩206,721 | ₩234,057 | ₩196,471 | ₩216,118 | +4.55% | 4.6천 |
|---|
| 2026.05.26 | ₩218,681 | ₩218,681 | ₩179,386 | ₩213,555 | -2.34% | 4.4천 |
|---|
| 2026.05.22 | ₩238,328 | ₩251,141 | ₩222,952 | ₩247,724 | +3.94% | 1.3천 |
|---|
| 2026.05.21 | ₩223,806 | ₩250,287 | ₩216,118 | ₩234,057 | +4.58% | 3천 |
|---|
| 2026.05.20 | ₩208,430 | ₩240,036 | ₩188,783 | ₩222,097 | +6.56% | 2.8만 |
|---|
| 2026.05.19 | ₩256,266 | ₩272,496 | ₩199,033 | ₩201,596 | -21.33% | 7.4천 |
|---|
| 2026.05.18 | ₩267,371 | ₩414,297 | ₩249,432 | ₩264,808 | -0.96% | 2만 |
|---|
| 2026.05.15 | ₩296,415 | ₩316,062 | ₩222,952 | ₩273,351 | -7.78% | 6천 |
|---|
| 2026.05.14 | ₩338,271 | ₩358,773 | ₩277,622 | ₩290,435 | -14.14% | 4.5천 |
|---|
| 2026.05.13 | ₩392,087 | ₩414,297 | ₩322,895 | ₩322,895 | -17.65% | 5.6천 |
|---|
| 2026.05.12 | ₩421,131 | ₩461,279 | ₩371,586 | ₩380,128 | -9.74% | 3.6만 |
|---|
| 2026.05.11 | ₩640,666 | ₩661,167 | ₩334,855 | ₩388,670 | -39.33% | 1.9만 |
|---|
| 2026.05.08 | ₩2,033,045 | ₩2,280,770 | ₩706,441 | ₩713,274 | -64.92% | 3만 |
|---|
| 2026.05.07 | ₩1,136,114 | ₩2,118,468 | ₩1,136,114 | ₩1,964,708 | +72.93% | 2.5만 |
|---|
| 2026.05.06 | ₩1,375,296 | ₩1,494,886 | ₩1,136,114 | ₩1,136,114 | -17.39% | 1.4천 |
|---|
| 2026.05.05 | ₩1,306,958 | ₩1,699,899 | ₩1,298,416 | ₩1,469,260 | +12.42% | 2.6천 |
|---|
| 2026.05.04 | ₩1,418,007 | ₩1,443,633 | ₩1,178,825 | ₩1,298,416 | -8.43% | 1.8천 |
|---|
| 2026.05.01 | ₩1,588,851 | ₩1,640,104 | ₩1,238,620 | ₩1,443,633 | -9.14% | 3.4천 |
|---|
| 2026.04.30 | ₩1,264,247 | ₩1,947,623 | ₩1,264,247 | ₩1,657,188 | +31.08% | 2만 |
|---|
| 2026.04.29 | ₩914,016 | ₩1,383,838 | ₩854,221 | ₩1,221,536 | +33.64% | 2.1만 |
|---|
| 2026.04.28 | ₩583,433 | ₩905,474 | ₩563,786 | ₩854,221 | +46.41% | 7.7천 |
|---|
| 2026.04.27 | ₩606,497 | ₩666,292 | ₩580,870 | ₩587,704 | -3.10% | 1.2천 |
|---|
| 2026.04.24 | ₩740,609 | ₩879,847 | ₩580,870 | ₩604,788 | -18.34% | 1만 |
|---|
| 2026.04.23 | ₩743,172 | ₩842,262 | ₩726,088 | ₩749,152 | +0.80% | 7.4천 |
|---|
| 2026.04.22 | ₩529,617 | ₩905,474 | ₩498,865 | ₩799,551 | +50.97% | 1.8만 |
|---|
| 2026.04.21 | ₩392,942 | ₩793,571 | ₩392,942 | ₩611,622 | +55.65% | 19.9만 |
|---|
| 2026.04.20 | ₩380,128 | ₩409,172 | ₩341,688 | ₩384,399 | +1.12% | 842 |
|---|
| 2026.04.17 | ₩423,694 | ₩431,382 | ₩375,857 | ₩400,630 | -5.44% | 2.5천 |
|---|
| 2026.04.16 | ₩331,438 | ₩537,305 | ₩306,665 | ₩433,090 | +30.67% | 2.4만 |
|---|
| 2026.04.15 | ₩422,839 | ₩426,256 | ₩310,082 | ₩322,041 | -23.84% | 1.3만 |
|---|
| 2026.04.14 | ₩462,133 | ₩496,302 | ₩453,591 | ₩453,591 | -1.85% | 4만 |
|---|
| 2026.04.13 | ₩484,343 | ₩487,760 | ₩452,737 | ₩457,008 | -5.64% | 176 |
|---|
| 2026.04.10 | ₩521,075 | ₩526,200 | ₩452,737 | ₩483,489 | -7.21% | 546 |
|---|
| 2026.04.09 | ₩535,596 | ₩537,305 | ₩508,261 | ₩508,261 | -5.10% | 104 |
|---|
| 2026.04.08 | ₩484,343 | ₩572,328 | ₩484,343 | ₩562,077 | +16.05% | 295 |
|---|
| 2026.04.07 | ₩472,384 | ₩484,343 | ₩439,924 | ₩484,343 | +2.53% | 106 |
|---|
| 2026.04.06 | ₩434,798 | ₩494,594 | ₩431,382 | ₩461,279 | +6.09% | 194 |
|---|
| 2026.04.02 | ₩470,676 | ₩491,177 | ₩420,277 | ₩433,944 | -7.80% | 183 |
|---|
| 2026.04.01 | ₩454,445 | ₩555,244 | ₩454,445 | ₩478,364 | +5.26% | 470 |
|---|
| 2026.03.31 | ₩349,376 | ₩525,346 | ₩339,126 | ₩435,653 | +24.69% | 1.6천 |
|---|
| 2026.03.30 | ₩401,484 | ₩427,110 | ₩351,085 | ₩375,857 | -6.38% | 652 |
|---|
| 2026.03.27 | ₩427,110 | ₩460,425 | ₩414,297 | ₩415,151 | -2.80% | 413 |
|---|
| 2026.03.26 | ₩476,655 | ₩495,448 | ₩445,903 | ₩446,757 | -6.27% | 259 |
|---|
| 2026.03.25 | ₩478,364 | ₩498,865 | ₩438,215 | ₩479,218 | +0.18% | 619 |
|---|
| 2026.03.24 | ₩454,445 | ₩503,136 | ₩442,486 | ₩469,821 | +3.38% | 1.1천 |
|---|
| 2026.03.23 | ₩657,750 | ₩693,627 | ₩521,075 | ₩523,637 | -20.39% | 8.3천 |
|---|
| 2026.03.20 | ₩486,906 | ₩639,811 | ₩462,988 | ₩589,412 | +21.05% | 4.5만 |
|---|
| 2026.03.19 | ₩512,532 | ₩521,075 | ₩444,195 | ₩450,174 | -12.17% | 2.4천 |
|---|
| 2026.03.18 | ₩632,123 | ₩683,377 | ₩495,448 | ₩514,241 | -18.65% | 308 |
|---|
| 2026.03.17 | ₩706,441 | ₩760,256 | ₩616,747 | ₩627,852 | -11.12% | 110 |
|---|
| 2026.03.16 | ₩675,689 | ₩781,612 | ₩650,916 | ₩700,461 | +3.67% | 191 |
|---|
| 2026.03.13 | ₩794,425 | ₩832,865 | ₩644,082 | ₩679,106 | -14.52% | 346 |
|---|
| 2026.03.12 | ₩896,932 | ₩956,727 | ₩778,195 | ₩811,510 | -9.52% | 371 |
|---|
| 2026.03.11 | ₩931,101 | ₩1,025,065 | ₩888,390 | ₩982,354 | +5.50% | 516 |
|---|
| 2026.03.10 | ₩973,812 | ₩998,584 | ₩939,643 | ₩948,185 | -2.63% | 273 |
|---|
| 2026.03.09 | ₩1,042,149 | ₩1,076,318 | ₩931,101 | ₩990,896 | -4.92% | 800 |
|---|
| 2026.03.06 | ₩1,161,740 | ₩1,201,889 | ₩1,076,318 | ₩1,119,029 | -3.68% | 2천 |
|---|
| 2026.03.05 | ₩1,332,584 | ₩1,366,753 | ₩1,264,247 | ₩1,315,500 | -1.28% | 281 |
|---|
| 2026.03.04 | ₩1,529,055 | ₩1,571,766 | ₩1,332,584 | ₩1,375,296 | -10.06% | 700 |
|---|
| 2026.03.03 | ₩1,623,020 | ₩1,733,214 | ₩1,537,597 | ₩1,682,815 | +3.68% | 821 |
|---|
| 2026.03.02 | ₩2,152,636 | ₩2,186,805 | ₩1,452,175 | ₩1,520,513 | -29.37% | 5.7천 |
|---|
| 2026.02.27 | ₩3,357,088 | ₩3,408,341 | ₩1,623,020 | ₩1,699,899 | -49.36% | 4.1천 |
|---|
| 2026.02.26 | ₩4,441,948 | ₩4,441,948 | ₩3,416,883 | ₩3,493,763 | -21.35% | 388 |
|---|
| 2026.02.25 | ₩5,347,422 | ₩5,971,004 | ₩4,698,214 | ₩4,698,214 | -12.14% | 269 |
|---|
| 2026.02.24 | ₩4,424,864 | ₩7,209,624 | ₩3,092,279 | ₩5,484,097 | +23.94% | 4천 |
|---|
| 2026.02.23 | ₩4,629,877 | ₩4,903,228 | ₩4,476,117 | ₩4,681,130 | +1.11% | 57 |
|---|
| 2026.02.20 | ₩5,330,338 | ₩5,467,013 | ₩4,664,045 | ₩4,766,552 | -10.58% | 46 |
|---|
| 2026.02.19 | ₩6,099,137 | ₩6,099,137 | ₩4,612,792 | ₩5,227,831 | -14.29% | 82 |
|---|
| 2026.02.18 | ₩6,406,656 | ₩6,662,922 | ₩5,911,208 | ₩6,099,137 | -4.80% | 15 |
|---|
| 2026.02.17 | ₩6,543,331 | ₩7,107,117 | ₩5,945,377 | ₩6,474,994 | -1.04% | 40 |
|---|
| 2026.02.13 | ₩6,816,682 | ₩7,346,299 | ₩6,355,403 | ₩6,577,500 | -3.51% | 22 |
|---|
| 2026.02.12 | ₩7,175,455 | ₩7,346,299 | ₩6,492,078 | ₩6,936,273 | -3.33% | 38 |
|---|
| 2026.02.11 | ₩8,200,520 | ₩8,371,364 | ₩4,100,260 | ₩6,680,006 | -18.54% | 236 |
|---|
| 2026.02.10 | ₩8,730,136 | ₩10,729,013 | ₩7,517,143 | ₩8,200,520 | -6.07% | 283 |
|---|
| 2026.02.09 | ₩8,371,364 | ₩9,311,007 | ₩7,858,831 | ₩8,542,208 | +2.04% | 59 |
|---|
| 2026.02.06 | ₩7,722,156 | ₩8,849,727 | ₩7,705,071 | ₩7,858,831 | +1.77% | 76 |
|---|
| 2026.02.05 | ₩9,908,961 | ₩10,711,929 | ₩7,363,383 | ₩8,115,098 | -18.10% | 93 |
|---|
| 2026.02.04 | ₩11,224,461 | ₩11,378,221 | ₩9,396,429 | ₩10,763,182 | -4.11% | 139 |
|---|
| 2026.02.03 | ₩13,838,377 | ₩14,350,909 | ₩10,660,676 | ₩11,754,079 | -15.06% | 419 |
|---|
| 2026.02.02 | ₩13,189,169 | ₩17,596,948 | ₩10,267,734 | ₩14,350,909 | +8.81% | 3.9천 |
|---|
| 2026.01.30 | ₩21,355,520 | ₩31,606,170 | ₩8,371,364 | ₩9,020,572 | -57.76% | 7.2천 |
|---|
| 2026.01.29 | ₩5,808,701 | ₩23,747,338 | ₩5,808,701 | ₩15,068,454 | +159.41% | 1만 |
|---|
| 2026.01.28 | ₩5,825,786 | ₩6,099,137 | ₩5,501,182 | ₩5,501,182 | -5.57% | 6 |
|---|
| 2026.01.27 | ₩5,637,857 | ₩6,167,474 | ₩5,501,182 | ₩5,603,688 | -0.61% | 12 |
|---|
| 2026.01.26 | ₩6,304,150 | ₩6,492,078 | ₩5,808,701 | ₩5,808,701 | -7.86% | 15 |
|---|
| 2026.01.23 | ₩6,833,766 | ₩7,004,611 | ₩6,492,078 | ₩6,492,078 | -5.00% | 10 |
|---|
| 2026.01.22 | ₩6,987,526 | ₩7,124,202 | ₩6,833,766 | ₩6,833,766 | -2.20% | 9 |
|---|
| 2026.01.21 | ₩7,021,695 | ₩7,414,637 | ₩6,970,442 | ₩7,021,695 | 0.00% | 11 |
|---|
| 2026.01.20 | ₩6,662,922 | ₩7,773,409 | ₩6,492,078 | ₩7,021,695 | +5.38% | 17 |
|---|
| 2026.01.16 | ₩7,346,299 | ₩7,500,059 | ₩6,662,922 | ₩6,833,766 | -6.98% | 13 |
|---|
| 2026.01.15 | ₩6,662,922 | ₩7,551,312 | ₩6,645,838 | ₩6,902,104 | +3.59% | 21 |
|---|
| 2026.01.14 | ₩7,858,831 | ₩7,858,831 | ₩6,560,416 | ₩6,697,091 | -14.78% | 26 |
|---|
| 2026.01.13 | ₩8,200,520 | ₩8,542,208 | ₩7,346,299 | ₩7,602,565 | -7.29% | 19 |
|---|
| 2026.01.12 | ₩9,157,247 | ₩9,174,332 | ₩7,722,156 | ₩8,303,026 | -9.33% | 63 |
|---|
| 2026.01.09 | ₩9,550,189 | ₩9,721,033 | ₩8,866,812 | ₩9,430,598 | -1.25% | 23 |
|---|
| 2026.01.08 | ₩8,798,474 | ₩11,036,532 | ₩8,798,474 | ₩9,738,117 | +10.68% | 64 |
|---|
| 2026.01.07 | ₩9,105,994 | ₩9,105,994 | ₩8,730,136 | ₩8,952,234 | -1.69% | 41 |
|---|
| 2026.01.06 | ₩10,165,228 | ₩10,763,182 | ₩8,371,364 | ₩8,371,364 | -17.65% | 64 |
|---|
| 2026.01.05 | ₩10,421,494 | ₩13,308,760 | ₩10,353,156 | ₩10,455,663 | +0.33% | 194 |
|---|
| 2026.01.02 | ₩9,054,740 | ₩11,446,559 | ₩9,054,740 | ₩11,378,221 | +25.66% | 174 |
|---|
| 2025.12.31 | ₩9,738,117 | ₩11,275,715 | ₩8,815,558 | ₩9,567,273 | -1.75% | 220 |
|---|
| 2025.12.30 | ₩9,926,045 | ₩10,353,156 | ₩8,183,436 | ₩9,977,299 | +0.52% | 751 |
|---|
| 2025.12.29 | ₩7,995,507 | ₩14,863,442 | ₩6,457,909 | ₩11,668,657 | +45.94% | 4.1만 |
|---|
| 2025.12.26 | ₩4,510,286 | ₩5,056,987 | ₩4,441,948 | ₩4,493,201 | -0.38% | 1.6천 |
|---|
| 2025.12.24 | ₩4,749,468 | ₩4,903,228 | ₩4,493,201 | ₩4,527,370 | -4.68% | 5 |
|---|
| 2025.12.23 | ₩5,056,987 | ₩5,262,000 | ₩4,612,792 | ₩4,749,468 | -6.08% | 20 |
|---|
| 2025.12.22 | ₩4,612,792 | ₩5,449,929 | ₩4,288,188 | ₩5,210,747 | +12.96% | 56 |
|---|
| 2025.12.19 | ₩6,628,753 | ₩6,799,597 | ₩3,963,585 | ₩4,646,961 | -29.90% | 183 |
|---|
| 2025.12.18 | ₩6,953,357 | ₩7,277,961 | ₩6,321,234 | ₩6,867,935 | -1.23% | 28 |
|---|
| 2025.12.17 | ₩7,312,130 | ₩7,687,987 | ₩7,107,117 | ₩7,226,708 | -1.17% | 9 |
|---|
| 2025.12.16 | ₩7,517,143 | ₩8,029,676 | ₩7,141,286 | ₩7,209,624 | -4.09% | 8 |
|---|
| 2025.12.15 | ₩8,063,844 | ₩8,285,942 | ₩6,919,188 | ₩7,602,565 | -5.72% | 25 |
|---|
| 2025.12.12 | ₩9,174,332 | ₩9,174,332 | ₩8,098,013 | ₩8,815,558 | -3.91% | 24 |
|---|
| 2025.12.11 | ₩9,225,585 | ₩10,318,988 | ₩8,883,896 | ₩9,498,935 | +2.96% | 53 |
|---|
| 2025.12.10 | ₩8,883,896 | ₩9,140,163 | ₩8,456,786 | ₩9,054,740 | +1.92% | 15 |
|---|
| 2025.12.09 | ₩9,362,260 | ₩9,652,695 | ₩8,713,052 | ₩8,713,052 | -6.93% | 23 |
|---|
| 2025.12.08 | ₩8,371,364 | ₩9,908,961 | ₩8,371,364 | ₩9,498,935 | +13.47% | 38 |
|---|
| 2025.12.05 | ₩8,490,955 | ₩9,157,247 | ₩8,371,364 | ₩9,157,247 | +7.85% | 33 |
|---|
| 2025.12.04 | ₩7,602,565 | ₩9,225,585 | ₩7,551,312 | ₩9,225,585 | +21.35% | 50 |
|---|
| 2025.12.03 | ₩6,816,682 | ₩8,610,546 | ₩6,748,344 | ₩8,388,448 | +23.06% | 114 |
|---|
| 2025.12.02 | ₩7,482,974 | ₩7,517,143 | ₩6,543,331 | ₩7,124,202 | -4.79% | 76 |
|---|
| 2025.12.01 | ₩8,422,617 | ₩8,661,799 | ₩6,867,935 | ₩7,312,130 | -13.18% | 2.7천 |
|---|
| 2025.11.28 | ₩7,260,877 | ₩7,295,046 | ₩6,850,851 | ₩6,919,188 | -4.71% | 6 |
|---|
| 2025.11.26 | ₩7,687,987 | ₩7,687,987 | ₩6,406,656 | ₩7,295,046 | -5.11% | 42 |
|---|
| 2025.11.25 | ₩7,790,493 | ₩8,200,520 | ₩7,346,299 | ₩7,927,169 | +1.75% | 11 |
|---|
| 2025.11.24 | ₩8,405,533 | ₩8,439,702 | ₩7,534,227 | ₩7,893,000 | -6.10% | 23 |
|---|
| 2025.11.21 | ₩7,175,455 | ₩8,866,812 | ₩7,175,455 | ₩8,405,533 | +17.14% | 23 |
|---|
| 2025.11.20 | ₩7,517,143 | ₩8,525,124 | ₩7,346,299 | ₩7,944,253 | +5.68% | 25 |
|---|
| 2025.11.19 | ₩8,320,111 | ₩10,421,494 | ₩7,773,409 | ₩7,858,831 | -5.54% | 80 |
|---|
| 2025.11.18 | ₩8,200,520 | ₩9,037,656 | ₩7,192,539 | ₩8,200,520 | 0.00% | 53 |
|---|
| 2025.11.17 | ₩14,009,221 | ₩14,521,754 | ₩7,739,240 | ₩9,054,740 | -35.37% | 326 |
|---|
| 2025.11.14 | ₩20,842,988 | ₩20,842,988 | ₩11,976,175 | ₩14,521,754 | -30.33% | 137 |
|---|
| 2025.11.13 | ₩41,344,287 | ₩42,711,040 | ₩21,184,676 | ₩25,455,780 | -38.43% | 137 |
|---|
| 2025.11.12 | ₩39,635,845 | ₩45,957,079 | ₩33,997,988 | ₩45,102,858 | +13.79% | 178 |
|---|
| 2025.11.11 | ₩44,419,482 | ₩45,786,235 | ₩34,168,832 | ₩39,635,845 | -10.77% | 38 |
|---|
| 2025.11.10 | ₩33,827,144 | ₩45,700,813 | ₩33,827,144 | ₩41,173,443 | +21.72% | 48 |
|---|
| 2025.11.07 | ₩34,681,364 | ₩39,635,845 | ₩30,751,949 | ₩34,339,676 | -0.99% | 48 |
|---|
| 2025.11.06 | ₩27,335,066 | ₩33,827,144 | ₩26,053,734 | ₩33,314,611 | +21.88% | 27 |
|---|
| 2025.11.05 | ₩23,576,494 | ₩29,043,507 | ₩22,209,741 | ₩26,651,689 | +13.04% | 23 |
|---|
| 2025.11.04 | ₩23,251,891 | ₩26,310,001 | ₩22,893,117 | ₩23,918,182 | +2.87% | 20 |
|---|
| 2025.11.03 | ₩23,747,338 | ₩24,823,657 | ₩22,209,741 | ₩22,380,585 | -5.76% | 8 |
|---|
| 2025.10.31 | ₩23,234,806 | ₩26,139,156 | ₩22,380,585 | ₩25,114,092 | +8.09% | 20 |
|---|
| 2025.10.30 | ₩21,868,052 | ₩25,284,936 | ₩21,697,208 | ₩23,063,962 | +5.47% | 16 |
|---|
| 2025.10.29 | ₩25,284,936 | ₩25,284,936 | ₩21,526,364 | ₩22,380,585 | -11.49% | 26 |
|---|
| 2025.10.28 | ₩23,576,494 | ₩26,993,377 | ₩21,868,052 | ₩25,284,936 | +7.25% | 69 |
|---|
| 2025.10.27 | ₩19,134,546 | ₩29,043,507 | ₩19,134,546 | ₩22,551,429 | +17.86% | 351 |
|---|
| 2025.10.24 | ₩21,184,676 | ₩22,038,897 | ₩18,109,481 | ₩18,792,858 | -11.29% | 34 |
|---|
| 2025.10.23 | ₩19,134,546 | ₩28,189,286 | ₩18,622,013 | ₩22,209,741 | +16.07% | 306 |
|---|
| 2025.10.22 | ₩20,842,988 | ₩22,551,429 | ₩17,426,104 | ₩18,280,325 | -12.30% | 67 |
|---|
| 2025.10.21 | ₩25,455,780 | ₩25,626,624 | ₩20,501,299 | ₩21,184,676 | -16.78% | 54 |
|---|
| 2025.10.20 | ₩25,797,468 | ₩26,651,689 | ₩24,259,871 | ₩25,797,468 | 0.00% | 33 |
|---|
| 2025.10.17 | ₩24,089,027 | ₩29,043,507 | ₩22,380,585 | ₩26,993,377 | +12.06% | 79 |
|---|
| 2025.10.16 | ₩70,046,106 | ₩71,139,507 | ₩24,089,027 | ₩30,922,793 | -55.85% | 549 |
|---|
| 2025.10.15 | ₩69,191,885 | ₩73,292,145 | ₩68,679,352 | ₩70,046,106 | +1.23% | 123 |
|---|
| 2025.10.14 | ₩71,754,547 | ₩88,668,119 | ₩68,337,664 | ₩85,080,392 | +18.57% | 389 |
|---|