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 | ₩54,800 | ₩56,858 | ₩53,463 | ₩53,463 | -2.44% | 2.4만 |
| 2026.10.08 | ₩48,438 | ₩56,270 | ₩48,144 | ₩53,463 | +10.38% | 2.9만 |
| 2026.10.07 | ₩46,780 | ₩50,042 | ₩46,740 | ₩48,571 | +3.83% | 2.8만 |
| 2026.10.06 | ₩45,457 | ₩51,458 | ₩44,762 | ₩46,480 | +2.25% | 2.1만 |
| 2026.10.05 | ₩49,707 | ₩58,810 | ₩45,978 | ₩46,633 | -6.18% | 3.1만 |
| 2026.10.02 | ₩31,904 | ₩59,210 | ₩29,512 | ₩49,707 | +55.80% | 14.1만 |
| 2026.10.01 | ₩25,448 | ₩35,246 | ₩21,920 | ₩35,018 | +37.61% | 17.4만 |
| 2026.09.30 | ₩17,349 | ₩22,040 | ₩17,309 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,907 |
| +26.27% |
| 2.6만 |
| 2026.09.29 | ₩16,039 | ₩17,343 | ₩16,039 | ₩17,343 | +8.13% | 4.8천 |
|---|
| 2026.09.28 | ₩17,122 | ₩17,376 | ₩16,052 | ₩16,400 | -4.22% | 5.2천 |
|---|
| 2026.09.25 | ₩19,033 | ₩19,033 | ₩16,707 | ₩17,376 | -8.71% | 1.6만 |
|---|
| 2026.09.24 | ₩21,599 | ₩21,599 | ₩16,531 | ₩19,632 | -9.11% | 2.6만 |
|---|
| 2026.09.23 | ₩30,153 | ₩30,795 | ₩18,071 | ₩21,471 | -28.79% | 3.6만 |
|---|
| 2026.09.22 | ₩29,939 | ₩30,581 | ₩29,939 | ₩30,474 | +1.79% | 1천 |
|---|
| 2026.09.21 | ₩30,239 | ₩31,223 | ₩30,153 | ₩30,902 | +2.19% | 1.1천 |
|---|
| 2026.09.18 | ₩31,436 | ₩31,629 | ₩30,153 | ₩30,581 | -2.72% | 1.2천 |
|---|
| 2026.09.17 | ₩30,581 | ₩32,078 | ₩30,581 | ₩31,650 | +3.50% | 2천 |
|---|
| 2026.09.16 | ₩29,939 | ₩31,436 | ₩29,939 | ₩29,939 | 0.00% | 2.1천 |
|---|
| 2026.09.15 | ₩31,864 | ₩33,575 | ₩30,153 | ₩30,795 | -3.36% | 1.6만 |
|---|
| 2026.09.14 | ₩31,223 | ₩31,864 | ₩30,474 | ₩31,223 | 0.00% | 4.9천 |
|---|
| 2026.09.11 | ₩30,795 | ₩32,719 | ₩30,795 | ₩31,864 | +3.47% | 3.3천 |
|---|
| 2026.09.10 | ₩31,223 | ₩32,292 | ₩30,880 | ₩31,009 | -0.68% | 2.6천 |
|---|
| 2026.09.09 | ₩31,436 | ₩32,078 | ₩30,153 | ₩31,864 | +1.36% | 2.1천 |
|---|
| 2026.09.08 | ₩29,298 | ₩32,719 | ₩29,298 | ₩31,864 | +8.76% | 3.4만 |
|---|
| 2026.09.04 | ₩31,650 | ₩31,650 | ₩28,229 | ₩28,442 | -10.14% | 2.2만 |
|---|
| 2026.09.03 | ₩30,581 | ₩32,933 | ₩30,581 | ₩31,436 | +2.80% | 1.2만 |
|---|
| 2026.09.02 | ₩33,147 | ₩33,361 | ₩30,795 | ₩31,009 | -6.45% | 8.6천 |
|---|
| 2026.09.01 | ₩33,789 | ₩34,430 | ₩31,757 | ₩32,506 | -3.80% | 3.9천 |
|---|
| 2026.08.31 | ₩36,355 | ₩36,355 | ₩33,575 | ₩33,575 | -7.65% | 4천 |
|---|
| 2026.08.28 | ₩41,701 | ₩41,701 | ₩34,216 | ₩35,500 | -14.87% | 1.8만 |
|---|
| 2026.08.27 | ₩45,978 | ₩47,048 | ₩41,701 | ₩42,984 | -6.51% | 2만 |
|---|
| 2026.08.26 | ₩47,475 | ₩53,463 | ₩24,807 | ₩49,614 | +4.50% | 15.9만 |
|---|
| 2026.08.25 | ₩37,852 | ₩48,972 | ₩32,078 | ₩42,450 | +12.15% | 10.4만 |
|---|
| 2026.08.24 | ₩53,249 | ₩59,900 | ₩30,795 | ₩35,927 | -32.53% | 7.4만 |
|---|
| 2026.08.21 | ₩54,319 | ₩54,319 | ₩46,834 | ₩49,186 | -9.45% | 5.1천 |
|---|
| 2026.08.20 | ₩49,721 | ₩53,463 | ₩49,186 | ₩52,608 | +5.81% | 4.3천 |
|---|
| 2026.08.19 | ₩47,048 | ₩52,929 | ₩44,481 | ₩51,539 | +9.55% | 1만 |
|---|
| 2026.08.18 | ₩47,261 | ₩48,331 | ₩44,503 | ₩46,834 | -0.90% | 5.5천 |
|---|
| 2026.08.17 | ₩41,060 | ₩62,445 | ₩41,060 | ₩47,048 | +14.58% | 24.5만 |
|---|
| 2026.08.14 | ₩39,349 | ₩42,343 | ₩38,494 | ₩41,487 | +5.43% | 3.4천 |
|---|
| 2026.08.13 | ₩40,204 | ₩41,487 | ₩36,997 | ₩38,921 | -3.19% | 1.3천 |
|---|
| 2026.08.12 | ₩42,343 | ₩42,771 | ₩40,846 | ₩41,487 | -2.02% | 2.7천 |
|---|
| 2026.08.11 | ₩40,418 | ₩42,129 | ₩40,418 | ₩42,129 | +4.23% | 1.1천 |
|---|
| 2026.08.10 | ₩40,632 | ₩41,701 | ₩39,563 | ₩41,701 | +2.63% | 1.1천 |
|---|
| 2026.08.07 | ₩38,921 | ₩42,557 | ₩38,707 | ₩41,701 | +7.14% | 2천 |
|---|
| 2026.08.06 | ₩39,135 | ₩41,701 | ₩38,387 | ₩41,060 | +4.92% | 2.6천 |
|---|
| 2026.08.05 | ₩38,087 | ₩40,204 | ₩37,210 | ₩39,563 | +3.87% | 1.6천 |
|---|
| 2026.08.04 | ₩39,563 | ₩40,632 | ₩37,638 | ₩38,921 | -1.62% | 2.2천 |
|---|
| 2026.08.03 | ₩42,343 | ₩42,514 | ₩39,563 | ₩39,670 | -6.31% | 1.1천 |
|---|
| 2026.07.31 | ₩41,915 | ₩42,450 | ₩39,990 | ₩39,990 | -4.59% | 1.6천 |
|---|
| 2026.07.30 | ₩40,846 | ₩43,412 | ₩40,632 | ₩42,343 | +3.66% | 2.3천 |
|---|
| 2026.07.29 | ₩40,632 | ₩42,984 | ₩40,418 | ₩41,487 | +2.11% | 3.7천 |
|---|
| 2026.07.28 | ₩36,997 | ₩42,771 | ₩36,997 | ₩40,632 | +9.83% | 7.7천 |
|---|
| 2026.07.27 | ₩38,066 | ₩41,701 | ₩35,927 | ₩36,141 | -5.06% | 4.8천 |
|---|
| 2026.07.24 | ₩38,494 | ₩44,481 | ₩37,424 | ₩41,274 | +7.22% | 1.4만 |
|---|
| 2026.07.23 | ₩36,355 | ₩39,135 | ₩34,452 | ₩38,066 | +4.71% | 5.1천 |
|---|
| 2026.07.22 | ₩36,141 | ₩38,066 | ₩35,927 | ₩36,569 | +1.18% | 2.4천 |
|---|
| 2026.07.21 | ₩37,424 | ₩38,280 | ₩34,216 | ₩35,927 | -4.00% | 6.2천 |
|---|
| 2026.07.20 | ₩38,280 | ₩45,551 | ₩36,355 | ₩37,852 | -1.12% | 2.8만 |
|---|
| 2026.07.17 | ₩35,713 | ₩38,707 | ₩34,858 | ₩37,424 | +4.79% | 4.6천 |
|---|
| 2026.07.16 | ₩38,707 | ₩38,707 | ₩35,500 | ₩35,713 | -7.73% | 2.7천 |
|---|
| 2026.07.15 | ₩41,701 | ₩41,701 | ₩37,210 | ₩38,707 | -7.18% | 4.7천 |
|---|
| 2026.07.14 | ₩41,274 | ₩44,695 | ₩40,204 | ₩41,487 | +0.52% | 4.1천 |
|---|
| 2026.07.13 | ₩42,129 | ₩43,626 | ₩39,990 | ₩43,626 | +3.55% | 1.3만 |
|---|
| 2026.07.10 | ₩45,765 | ₩53,035 | ₩44,695 | ₩45,551 | -0.47% | 4.8만 |
|---|
| 2026.07.09 | ₩51,752 | ₩55,174 | ₩45,978 | ₩50,683 | -2.07% | 140.2만 |
|---|
| 2026.07.08 | ₩37,638 | ₩39,349 | ₩37,638 | ₩38,066 | +1.14% | 53.7만 |
|---|
| 2026.07.07 | ₩38,921 | ₩39,349 | ₩38,494 | ₩39,349 | +1.10% | 913 |
|---|
| 2026.07.06 | ₩40,204 | ₩40,204 | ₩37,638 | ₩39,777 | -1.06% | 4.7천 |
|---|
| 2026.07.02 | ₩41,701 | ₩43,498 | ₩38,494 | ₩39,563 | -5.13% | 2.7천 |
|---|
| 2026.07.01 | ₩42,771 | ₩43,198 | ₩42,129 | ₩42,557 | -0.50% | 631 |
|---|
| 2026.06.30 | ₩42,129 | ₩44,481 | ₩40,632 | ₩42,129 | 0.00% | 2천 |
|---|
| 2026.06.29 | ₩42,557 | ₩44,888 | ₩41,060 | ₩42,022 | -1.26% | 1.8천 |
|---|
| 2026.06.26 | ₩43,840 | ₩44,268 | ₩40,846 | ₩41,701 | -4.88% | 3천 |
|---|
| 2026.06.25 | ₩45,765 | ₩45,765 | ₩42,771 | ₩43,198 | -5.61% | 938 |
|---|
| 2026.06.24 | ₩45,123 | ₩46,620 | ₩43,519 | ₩44,481 | -1.42% | 3.4천 |
|---|
| 2026.06.23 | ₩46,599 | ₩51,325 | ₩42,771 | ₩43,947 | -5.69% | 1.6만 |
|---|
| 2026.06.22 | ₩48,117 | ₩48,117 | ₩43,840 | ₩46,192 | -4.00% | 2.9천 |
|---|
| 2026.06.18 | ₩49,186 | ₩51,303 | ₩47,048 | ₩48,758 | -0.87% | 4천 |
|---|
| 2026.06.17 | ₩52,180 | ₩54,319 | ₩49,186 | ₩50,255 | -3.69% | 6.6천 |
|---|
| 2026.06.16 | ₩49,828 | ₩55,388 | ₩49,828 | ₩54,319 | +9.01% | 7.2천 |
|---|
| 2026.06.15 | ₩49,935 | ₩55,602 | ₩48,972 | ₩50,897 | +1.93% | 7.8만 |
|---|
| 2026.06.12 | ₩50,897 | ₩62,659 | ₩49,614 | ₩49,614 | -2.52% | 1.3만 |
|---|
| 2026.06.11 | ₩53,463 | ₩62,017 | ₩50,897 | ₩52,394 | -2.00% | 6.6만 |
|---|
| 2026.06.10 | ₩47,048 | ₩53,677 | ₩46,620 | ₩50,042 | +6.36% | 1.3만 |
|---|
| 2026.06.09 | ₩42,771 | ₩52,608 | ₩40,632 | ₩46,192 | +8.00% | 21.3만 |
|---|
| 2026.06.08 | ₩48,545 | ₩50,469 | ₩42,771 | ₩47,475 | -2.20% | 1.4만 |
|---|
| 2026.06.05 | ₩59,879 | ₩61,825 | ₩49,400 | ₩49,828 | -16.79% | 2.1만 |
|---|
| 2026.06.04 | ₩81,906 | ₩118,902 | ₩54,319 | ₩62,659 | -23.50% | 19.8만 |
|---|
| 2026.06.03 | ₩233,100 | ₩279,185 | ₩64,797 | ₩64,797 | -72.20% | 9.9만 |
|---|
| 2026.06.02 | ₩213,853 | ₩250,208 | ₩213,639 | ₩240,798 | +12.60% | 1.4천 |
|---|
| 2026.06.01 | ₩204,657 | ₩253,843 | ₩204,657 | ₩218,558 | +6.79% | 7.8천 |
|---|
| 2026.05.29 | ₩205,513 | ₩224,332 | ₩203,160 | ₩211,928 | +3.12% | 3.4천 |
|---|
| 2026.05.28 | ₩197,172 | ₩252,774 | ₩176,001 | ₩207,437 | +5.21% | 5.8천 |
|---|
| 2026.05.27 | ₩207,010 | ₩234,383 | ₩196,745 | ₩216,419 | +4.55% | 4.6천 |
|---|
| 2026.05.26 | ₩218,985 | ₩218,985 | ₩179,636 | ₩213,853 | -2.34% | 4.4천 |
|---|
| 2026.05.22 | ₩238,660 | ₩251,491 | ₩223,262 | ₩248,069 | +3.94% | 1.3천 |
|---|
| 2026.05.21 | ₩224,118 | ₩250,635 | ₩216,419 | ₩234,383 | +4.58% | 3천 |
|---|
| 2026.05.20 | ₩208,720 | ₩240,371 | ₩189,046 | ₩222,407 | +6.56% | 2.8만 |
|---|
| 2026.05.19 | ₩256,623 | ₩272,876 | ₩199,311 | ₩201,877 | -21.33% | 7.4천 |
|---|
| 2026.05.18 | ₩267,744 | ₩414,874 | ₩249,780 | ₩265,177 | -0.96% | 2만 |
|---|
| 2026.05.15 | ₩296,828 | ₩316,502 | ₩223,262 | ₩273,732 | -7.78% | 6천 |
|---|
| 2026.05.14 | ₩338,743 | ₩359,273 | ₩278,009 | ₩290,840 | -14.14% | 4.5천 |
|---|
| 2026.05.13 | ₩392,634 | ₩414,874 | ₩323,345 | ₩323,345 | -17.65% | 5.6천 |
|---|
| 2026.05.12 | ₩421,718 | ₩461,922 | ₩372,104 | ₩380,658 | -9.74% | 3.6만 |
|---|
| 2026.05.11 | ₩641,558 | ₩662,088 | ₩335,321 | ₩389,212 | -39.33% | 1.9만 |
|---|
| 2026.05.08 | ₩2,035,879 | ₩2,283,948 | ₩707,425 | ₩714,268 | -64.92% | 3만 |
|---|
| 2026.05.07 | ₩1,137,697 | ₩2,121,420 | ₩1,137,697 | ₩1,967,446 | +72.93% | 2.5만 |
|---|
| 2026.05.06 | ₩1,377,212 | ₩1,496,970 | ₩1,137,697 | ₩1,137,697 | -17.39% | 1.4천 |
|---|
| 2026.05.05 | ₩1,308,779 | ₩1,702,268 | ₩1,300,225 | ₩1,471,307 | +12.42% | 2.6천 |
|---|
| 2026.05.04 | ₩1,419,983 | ₩1,445,645 | ₩1,180,467 | ₩1,300,225 | -8.43% | 1.8천 |
|---|
| 2026.05.01 | ₩1,591,065 | ₩1,642,390 | ₩1,240,346 | ₩1,445,645 | -9.14% | 3.4천 |
|---|
| 2026.04.30 | ₩1,266,009 | ₩1,950,337 | ₩1,266,009 | ₩1,659,498 | +31.08% | 2만 |
|---|
| 2026.04.29 | ₩915,290 | ₩1,385,766 | ₩855,411 | ₩1,223,238 | +33.64% | 2.1만 |
|---|
| 2026.04.28 | ₩584,246 | ₩906,736 | ₩564,571 | ₩855,411 | +46.41% | 7.7천 |
|---|
| 2026.04.27 | ₩607,342 | ₩667,221 | ₩581,680 | ₩588,523 | -3.10% | 1.2천 |
|---|
| 2026.04.24 | ₩741,642 | ₩881,074 | ₩581,680 | ₩605,631 | -18.34% | 1만 |
|---|
| 2026.04.23 | ₩744,208 | ₩843,435 | ₩727,100 | ₩750,196 | +0.80% | 7.4천 |
|---|
| 2026.04.22 | ₩530,355 | ₩906,736 | ₩499,560 | ₩800,665 | +50.97% | 1.8만 |
|---|
| 2026.04.21 | ₩393,489 | ₩794,677 | ₩393,489 | ₩612,474 | +55.65% | 19.9만 |
|---|
| 2026.04.20 | ₩380,658 | ₩409,742 | ₩342,164 | ₩384,935 | +1.12% | 842 |
|---|
| 2026.04.17 | ₩424,284 | ₩431,983 | ₩376,381 | ₩401,188 | -5.44% | 2.5천 |
|---|
| 2026.04.16 | ₩331,900 | ₩538,054 | ₩307,093 | ₩433,693 | +30.67% | 2.4만 |
|---|
| 2026.04.15 | ₩423,429 | ₩426,850 | ₩310,514 | ₩322,490 | -23.84% | 1.3만 |
|---|
| 2026.04.14 | ₩462,777 | ₩496,994 | ₩454,223 | ₩454,223 | -1.85% | 4만 |
|---|
| 2026.04.13 | ₩485,018 | ₩488,440 | ₩453,368 | ₩457,645 | -5.64% | 176 |
|---|
| 2026.04.10 | ₩521,801 | ₩526,933 | ₩453,368 | ₩484,163 | -7.21% | 546 |
|---|
| 2026.04.09 | ₩536,343 | ₩538,054 | ₩508,970 | ₩508,970 | -5.10% | 104 |
|---|
| 2026.04.08 | ₩485,018 | ₩573,125 | ₩485,018 | ₩562,861 | +16.05% | 295 |
|---|
| 2026.04.07 | ₩473,042 | ₩485,018 | ₩440,537 | ₩485,018 | +2.53% | 106 |
|---|
| 2026.04.06 | ₩435,404 | ₩495,283 | ₩431,983 | ₩461,922 | +6.09% | 194 |
|---|
| 2026.04.02 | ₩471,332 | ₩491,861 | ₩420,862 | ₩434,549 | -7.80% | 183 |
|---|
| 2026.04.01 | ₩455,079 | ₩556,017 | ₩455,079 | ₩479,030 | +5.26% | 470 |
|---|
| 2026.03.31 | ₩349,863 | ₩526,078 | ₩339,598 | ₩436,260 | +24.69% | 1.6천 |
|---|
| 2026.03.30 | ₩402,043 | ₩427,706 | ₩351,574 | ₩376,381 | -6.38% | 652 |
|---|
| 2026.03.27 | ₩427,706 | ₩461,067 | ₩414,874 | ₩415,730 | -2.80% | 413 |
|---|
| 2026.03.26 | ₩477,319 | ₩496,139 | ₩446,525 | ₩447,380 | -6.27% | 259 |
|---|
| 2026.03.25 | ₩479,030 | ₩499,560 | ₩438,826 | ₩479,886 | +0.18% | 619 |
|---|
| 2026.03.24 | ₩455,079 | ₩503,837 | ₩443,103 | ₩470,476 | +3.38% | 1.1천 |
|---|
| 2026.03.23 | ₩658,667 | ₩694,594 | ₩521,801 | ₩524,367 | -20.39% | 8.3천 |
|---|
| 2026.03.20 | ₩487,584 | ₩640,703 | ₩463,633 | ₩590,234 | +21.05% | 4.5만 |
|---|
| 2026.03.19 | ₩513,247 | ₩521,801 | ₩444,814 | ₩450,802 | -12.17% | 2.4천 |
|---|
| 2026.03.18 | ₩633,004 | ₩684,329 | ₩496,139 | ₩514,958 | -18.65% | 308 |
|---|
| 2026.03.17 | ₩707,425 | ₩761,316 | ₩617,607 | ₩628,727 | -11.12% | 110 |
|---|
| 2026.03.16 | ₩676,630 | ₩782,701 | ₩651,823 | ₩701,437 | +3.67% | 191 |
|---|
| 2026.03.13 | ₩795,532 | ₩834,026 | ₩644,980 | ₩680,052 | -14.52% | 346 |
|---|
| 2026.03.12 | ₩898,182 | ₩958,061 | ₩779,280 | ₩812,641 | -9.52% | 371 |
|---|
| 2026.03.11 | ₩932,398 | ₩1,026,493 | ₩889,628 | ₩983,723 | +5.50% | 516 |
|---|
| 2026.03.10 | ₩975,169 | ₩999,976 | ₩940,952 | ₩949,506 | -2.63% | 273 |
|---|
| 2026.03.09 | ₩1,043,602 | ₩1,077,818 | ₩932,398 | ₩992,277 | -4.92% | 800 |
|---|
| 2026.03.06 | ₩1,163,359 | ₩1,203,564 | ₩1,077,818 | ₩1,120,589 | -3.68% | 2천 |
|---|
| 2026.03.05 | ₩1,334,442 | ₩1,368,658 | ₩1,266,009 | ₩1,317,333 | -1.28% | 281 |
|---|
| 2026.03.04 | ₩1,531,186 | ₩1,573,957 | ₩1,334,442 | ₩1,377,212 | -10.06% | 700 |
|---|
| 2026.03.03 | ₩1,625,281 | ₩1,735,629 | ₩1,539,740 | ₩1,685,160 | +3.68% | 821 |
|---|
| 2026.03.02 | ₩2,155,636 | ₩2,189,853 | ₩1,454,199 | ₩1,522,632 | -29.37% | 5.7천 |
|---|
| 2026.02.27 | ₩3,361,766 | ₩3,413,091 | ₩1,625,281 | ₩1,702,268 | -49.36% | 4.1천 |
|---|
| 2026.02.26 | ₩4,448,138 | ₩4,448,138 | ₩3,421,645 | ₩3,498,632 | -21.35% | 388 |
|---|
| 2026.02.25 | ₩5,354,874 | ₩5,979,324 | ₩4,704,762 | ₩4,704,762 | -12.14% | 269 |
|---|
| 2026.02.24 | ₩4,431,030 | ₩7,219,671 | ₩3,096,589 | ₩5,491,740 | +23.94% | 4천 |
|---|
| 2026.02.23 | ₩4,636,329 | ₩4,910,060 | ₩4,482,355 | ₩4,687,653 | +1.11% | 57 |
|---|
| 2026.02.20 | ₩5,337,766 | ₩5,474,632 | ₩4,670,545 | ₩4,773,194 | -10.58% | 46 |
|---|
| 2026.02.19 | ₩6,107,636 | ₩6,107,636 | ₩4,619,220 | ₩5,235,117 | -14.29% | 82 |
|---|
| 2026.02.18 | ₩6,415,584 | ₩6,672,207 | ₩5,919,445 | ₩6,107,636 | -4.80% | 15 |
|---|
| 2026.02.17 | ₩6,552,450 | ₩7,117,021 | ₩5,953,662 | ₩6,484,017 | -1.04% | 40 |
|---|
| 2026.02.13 | ₩6,826,182 | ₩7,356,536 | ₩6,364,259 | ₩6,586,666 | -3.51% | 22 |
|---|
| 2026.02.12 | ₩7,185,454 | ₩7,356,536 | ₩6,501,125 | ₩6,945,939 | -3.33% | 38 |
|---|
| 2026.02.11 | ₩8,211,948 | ₩8,383,030 | ₩4,105,974 | ₩6,689,315 | -18.54% | 236 |
|---|
| 2026.02.10 | ₩8,742,302 | ₩10,743,965 | ₩7,527,619 | ₩8,211,948 | -6.07% | 283 |
|---|
| 2026.02.09 | ₩8,383,030 | ₩9,323,982 | ₩7,869,783 | ₩8,554,112 | +2.04% | 59 |
|---|
| 2026.02.06 | ₩7,732,917 | ₩8,862,060 | ₩7,715,809 | ₩7,869,783 | +1.77% | 76 |
|---|
| 2026.02.05 | ₩9,922,770 | ₩10,726,857 | ₩7,373,644 | ₩8,126,406 | -18.10% | 93 |
|---|
| 2026.02.04 | ₩11,240,103 | ₩11,394,077 | ₩9,409,523 | ₩10,778,181 | -4.11% | 139 |
|---|
| 2026.02.03 | ₩13,857,661 | ₩14,370,908 | ₩10,675,532 | ₩11,770,459 | -15.06% | 419 |
|---|
| 2026.02.02 | ₩13,207,548 | ₩17,621,471 | ₩10,282,042 | ₩14,370,908 | +8.81% | 3.9천 |
|---|
| 2026.01.30 | ₩21,385,280 | ₩31,650,214 | ₩8,383,030 | ₩9,033,142 | -57.76% | 7.2천 |
|---|
| 2026.01.29 | ₩5,816,796 | ₩23,780,431 | ₩5,816,796 | ₩15,089,453 | +159.41% | 1만 |
|---|
| 2026.01.28 | ₩5,833,904 | ₩6,107,636 | ₩5,508,848 | ₩5,508,848 | -5.57% | 6 |
|---|
| 2026.01.27 | ₩5,645,714 | ₩6,176,069 | ₩5,508,848 | ₩5,611,497 | -0.61% | 12 |
|---|
| 2026.01.26 | ₩6,312,935 | ₩6,501,125 | ₩5,816,796 | ₩5,816,796 | -7.86% | 15 |
|---|
| 2026.01.23 | ₩6,843,290 | ₩7,014,372 | ₩6,501,125 | ₩6,501,125 | -5.00% | 10 |
|---|
| 2026.01.22 | ₩6,997,264 | ₩7,134,130 | ₩6,843,290 | ₩6,843,290 | -2.20% | 9 |
|---|
| 2026.01.21 | ₩7,031,480 | ₩7,424,969 | ₩6,980,155 | ₩7,031,480 | 0.00% | 11 |
|---|
| 2026.01.20 | ₩6,672,207 | ₩7,784,242 | ₩6,501,125 | ₩7,031,480 | +5.38% | 17 |
|---|
| 2026.01.16 | ₩7,356,536 | ₩7,510,511 | ₩6,672,207 | ₩6,843,290 | -6.98% | 13 |
|---|
| 2026.01.15 | ₩6,672,207 | ₩7,561,835 | ₩6,655,099 | ₩6,911,723 | +3.59% | 21 |
|---|
| 2026.01.14 | ₩7,869,783 | ₩7,869,783 | ₩6,569,558 | ₩6,706,424 | -14.78% | 26 |
|---|
| 2026.01.13 | ₩8,211,948 | ₩8,554,112 | ₩7,356,536 | ₩7,613,160 | -7.29% | 19 |
|---|
| 2026.01.12 | ₩9,170,008 | ₩9,187,116 | ₩7,732,917 | ₩8,314,597 | -9.33% | 63 |
|---|
| 2026.01.09 | ₩9,563,497 | ₩9,734,580 | ₩8,879,169 | ₩9,443,740 | -1.25% | 23 |
|---|
| 2026.01.08 | ₩8,810,735 | ₩11,051,912 | ₩8,810,735 | ₩9,751,688 | +10.68% | 64 |
|---|
| 2026.01.07 | ₩9,118,683 | ₩9,118,683 | ₩8,742,302 | ₩8,964,710 | -1.69% | 41 |
|---|
| 2026.01.06 | ₩10,179,393 | ₩10,778,181 | ₩8,383,030 | ₩8,383,030 | -17.65% | 64 |
|---|
| 2026.01.05 | ₩10,436,017 | ₩13,327,307 | ₩10,367,583 | ₩10,470,233 | +0.33% | 194 |
|---|
| 2026.01.02 | ₩9,067,359 | ₩11,462,510 | ₩9,067,359 | ₩11,394,077 | +25.66% | 174 |
|---|
| 2025.12.31 | ₩9,751,688 | ₩11,291,428 | ₩8,827,843 | ₩9,580,605 | -1.75% | 220 |
|---|
| 2025.12.30 | ₩9,939,878 | ₩10,367,583 | ₩8,194,840 | ₩9,991,203 | +0.52% | 751 |
|---|
| 2025.12.29 | ₩8,006,649 | ₩14,884,155 | ₩6,466,909 | ₩11,684,918 | +45.94% | 4.1만 |
|---|
| 2025.12.26 | ₩4,516,571 | ₩5,064,034 | ₩4,448,138 | ₩4,499,463 | -0.38% | 1.6천 |
|---|
| 2025.12.24 | ₩4,756,086 | ₩4,910,060 | ₩4,499,463 | ₩4,533,679 | -4.68% | 5 |
|---|
| 2025.12.23 | ₩5,064,034 | ₩5,269,333 | ₩4,619,220 | ₩4,756,086 | -6.08% | 20 |
|---|
| 2025.12.22 | ₩4,619,220 | ₩5,457,523 | ₩4,294,164 | ₩5,218,008 | +12.96% | 56 |
|---|
| 2025.12.19 | ₩6,637,991 | ₩6,809,073 | ₩3,969,108 | ₩4,653,437 | -29.90% | 183 |
|---|
| 2025.12.18 | ₩6,963,047 | ₩7,288,103 | ₩6,330,043 | ₩6,877,506 | -1.23% | 28 |
|---|
| 2025.12.17 | ₩7,322,320 | ₩7,698,701 | ₩7,117,021 | ₩7,236,779 | -1.17% | 9 |
|---|
| 2025.12.16 | ₩7,527,619 | ₩8,040,865 | ₩7,151,238 | ₩7,219,671 | -4.09% | 8 |
|---|
| 2025.12.15 | ₩8,075,082 | ₩8,297,489 | ₩6,928,831 | ₩7,613,160 | -5.72% | 25 |
|---|
| 2025.12.12 | ₩9,187,116 | ₩9,187,116 | ₩8,109,298 | ₩8,827,843 | -3.91% | 24 |
|---|
| 2025.12.11 | ₩9,238,441 | ₩10,333,368 | ₩8,896,276 | ₩9,512,172 | +2.96% | 53 |
|---|
| 2025.12.10 | ₩8,896,276 | ₩9,152,900 | ₩8,468,571 | ₩9,067,359 | +1.92% | 15 |
|---|
| 2025.12.09 | ₩9,375,307 | ₩9,666,147 | ₩8,725,194 | ₩8,725,194 | -6.93% | 23 |
|---|
| 2025.12.08 | ₩8,383,030 | ₩9,922,770 | ₩8,383,030 | ₩9,512,172 | +13.47% | 38 |
|---|
| 2025.12.05 | ₩8,502,787 | ₩9,170,008 | ₩8,383,030 | ₩9,170,008 | +7.85% | 33 |
|---|
| 2025.12.04 | ₩7,613,160 | ₩9,238,441 | ₩7,561,835 | ₩9,238,441 | +21.35% | 50 |
|---|
| 2025.12.03 | ₩6,826,182 | ₩8,622,545 | ₩6,757,748 | ₩8,400,138 | +23.06% | 114 |
|---|
| 2025.12.02 | ₩7,493,402 | ₩7,527,619 | ₩6,552,450 | ₩7,134,130 | -4.79% | 76 |
|---|
| 2025.12.01 | ₩8,434,354 | ₩8,673,870 | ₩6,877,506 | ₩7,322,320 | -13.18% | 2.7천 |
|---|
| 2025.11.28 | ₩7,270,995 | ₩7,305,212 | ₩6,860,398 | ₩6,928,831 | -4.71% | 6 |
|---|
| 2025.11.26 | ₩7,698,701 | ₩7,698,701 | ₩6,415,584 | ₩7,305,212 | -5.11% | 42 |
|---|
| 2025.11.25 | ₩7,801,350 | ₩8,211,948 | ₩7,356,536 | ₩7,938,216 | +1.75% | 11 |
|---|
| 2025.11.24 | ₩8,417,246 | ₩8,451,463 | ₩7,544,727 | ₩7,904,000 | -6.10% | 23 |
|---|
| 2025.11.21 | ₩7,185,454 | ₩8,879,169 | ₩7,185,454 | ₩8,417,246 | +17.14% | 23 |
|---|
| 2025.11.20 | ₩7,527,619 | ₩8,537,004 | ₩7,356,536 | ₩7,955,324 | +5.68% | 25 |
|---|
| 2025.11.19 | ₩8,331,705 | ₩10,436,017 | ₩7,784,242 | ₩7,869,783 | -5.54% | 80 |
|---|
| 2025.11.18 | ₩8,211,948 | ₩9,050,251 | ₩7,202,562 | ₩8,211,948 | 0.00% | 53 |
|---|
| 2025.11.17 | ₩14,028,744 | ₩14,541,990 | ₩7,750,025 | ₩9,067,359 | -35.37% | 326 |
|---|
| 2025.11.14 | ₩20,872,033 | ₩20,872,033 | ₩11,992,865 | ₩14,541,990 | -30.33% | 137 |
|---|
| 2025.11.13 | ₩41,401,902 | ₩42,770,560 | ₩21,214,198 | ₩25,491,254 | -38.43% | 137 |
|---|
| 2025.11.12 | ₩39,691,080 | ₩46,021,123 | ₩34,045,366 | ₩45,165,711 | +13.79% | 178 |
|---|
| 2025.11.11 | ₩44,481,382 | ₩45,850,040 | ₩34,216,448 | ₩39,691,080 | -10.77% | 38 |
|---|
| 2025.11.10 | ₩33,874,284 | ₩45,764,499 | ₩33,874,284 | ₩41,230,820 | +21.72% | 48 |
|---|
| 2025.11.07 | ₩34,729,695 | ₩39,691,080 | ₩30,794,803 | ₩34,387,530 | -0.99% | 48 |
|---|
| 2025.11.06 | ₩27,373,158 | ₩33,874,284 | ₩26,090,042 | ₩33,361,037 | +21.88% | 27 |
|---|
| 2025.11.05 | ₩23,609,349 | ₩29,083,981 | ₩22,240,691 | ₩26,688,829 | +13.04% | 23 |
|---|
| 2025.11.04 | ₩23,284,294 | ₩26,346,665 | ₩22,925,020 | ₩23,951,514 | +2.87% | 20 |
|---|
| 2025.11.03 | ₩23,780,431 | ₩24,858,250 | ₩22,240,691 | ₩22,411,773 | -5.76% | 8 |
|---|
| 2025.10.31 | ₩23,267,185 | ₩26,175,583 | ₩22,411,773 | ₩25,149,089 | +8.09% | 20 |
|---|
| 2025.10.30 | ₩21,898,527 | ₩25,320,172 | ₩21,727,444 | ₩23,096,102 | +5.47% | 16 |
|---|
| 2025.10.29 | ₩25,320,172 | ₩25,320,172 | ₩21,556,362 | ₩22,411,773 | -11.49% | 26 |
|---|
| 2025.10.28 | ₩23,609,349 | ₩27,030,994 | ₩21,898,527 | ₩25,320,172 | +7.25% | 69 |
|---|
| 2025.10.27 | ₩19,161,211 | ₩29,083,981 | ₩19,161,211 | ₩22,582,856 | +17.86% | 351 |
|---|
| 2025.10.24 | ₩21,214,198 | ₩22,069,609 | ₩18,134,717 | ₩18,819,046 | -11.29% | 34 |
|---|
| 2025.10.23 | ₩19,161,211 | ₩28,228,570 | ₩18,647,964 | ₩22,240,691 | +16.07% | 306 |
|---|
| 2025.10.22 | ₩20,872,033 | ₩22,582,856 | ₩17,450,388 | ₩18,305,800 | -12.30% | 67 |
|---|
| 2025.10.21 | ₩25,491,254 | ₩25,662,336 | ₩20,529,869 | ₩21,214,198 | -16.78% | 54 |
|---|
| 2025.10.20 | ₩25,833,418 | ₩26,688,829 | ₩24,293,678 | ₩25,833,418 | 0.00% | 33 |
|---|
| 2025.10.17 | ₩24,122,596 | ₩29,083,981 | ₩22,411,773 | ₩27,030,994 | +12.06% | 79 |
|---|
| 2025.10.16 | ₩70,143,718 | ₩71,238,644 | ₩24,122,596 | ₩30,965,885 | -55.85% | 549 |
|---|
| 2025.10.15 | ₩69,288,307 | ₩73,394,281 | ₩68,775,060 | ₩70,143,718 | +1.23% | 123 |
|---|
| 2025.10.14 | ₩71,854,541 | ₩88,791,683 | ₩68,432,896 | ₩85,198,956 | +18.57% | 389 |
|---|