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 | ₩54,796 | ₩56,854 | ₩53,459 | ₩53,459 | -2.44% | 2.4만 |
| 2026.10.08 | ₩48,434 | ₩56,266 | ₩48,140 | ₩53,459 | +10.38% | 2.9만 |
| 2026.10.07 | ₩46,777 | ₩50,038 | ₩46,737 | ₩48,568 | +3.83% | 2.8만 |
| 2026.10.06 | ₩45,454 | ₩51,454 | ₩44,759 | ₩46,476 | +2.25% | 2.1만 |
| 2026.10.05 | ₩49,704 | ₩58,805 | ₩45,975 | ₩46,630 | -6.18% | 3.1만 |
| 2026.10.02 | ₩31,902 | ₩59,206 | ₩29,509 | ₩49,704 | +55.80% | 14.1만 |
| 2026.10.01 | ₩25,447 | ₩35,243 | ₩21,918 | ₩35,016 | +37.61% | 17.4만 |
| 2026.09.30 | ₩17,348 | ₩22,039 | ₩17,307 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,905 |
| +26.27% |
| 2.6만 |
| 2026.09.29 | ₩16,038 | ₩17,342 | ₩16,038 | ₩17,342 | +8.13% | 4.8천 |
|---|
| 2026.09.28 | ₩17,120 | ₩17,374 | ₩16,051 | ₩16,399 | -4.22% | 5.2천 |
|---|
| 2026.09.25 | ₩19,031 | ₩19,031 | ₩16,706 | ₩17,374 | -8.71% | 1.6만 |
|---|
| 2026.09.24 | ₩21,598 | ₩21,598 | ₩16,530 | ₩19,630 | -9.11% | 2.6만 |
|---|
| 2026.09.23 | ₩30,151 | ₩30,793 | ₩18,069 | ₩21,469 | -28.79% | 3.6만 |
|---|
| 2026.09.22 | ₩29,937 | ₩30,579 | ₩29,937 | ₩30,472 | +1.79% | 1천 |
|---|
| 2026.09.21 | ₩30,237 | ₩31,220 | ₩30,151 | ₩30,899 | +2.19% | 1.1천 |
|---|
| 2026.09.18 | ₩31,434 | ₩31,626 | ₩30,151 | ₩30,579 | -2.72% | 1.2천 |
|---|
| 2026.09.17 | ₩30,579 | ₩32,076 | ₩30,579 | ₩31,648 | +3.50% | 2천 |
|---|
| 2026.09.16 | ₩29,937 | ₩31,434 | ₩29,937 | ₩29,937 | 0.00% | 2.1천 |
|---|
| 2026.09.15 | ₩31,862 | ₩33,572 | ₩30,151 | ₩30,793 | -3.36% | 1.6만 |
|---|
| 2026.09.14 | ₩31,220 | ₩31,862 | ₩30,472 | ₩31,220 | 0.00% | 4.9천 |
|---|
| 2026.09.11 | ₩30,793 | ₩32,717 | ₩30,793 | ₩31,862 | +3.47% | 3.3천 |
|---|
| 2026.09.10 | ₩31,220 | ₩32,289 | ₩30,878 | ₩31,006 | -0.68% | 2.6천 |
|---|
| 2026.09.09 | ₩31,434 | ₩32,076 | ₩30,151 | ₩31,862 | +1.36% | 2.1천 |
|---|
| 2026.09.08 | ₩29,296 | ₩32,717 | ₩29,296 | ₩31,862 | +8.76% | 3.4만 |
|---|
| 2026.09.04 | ₩31,648 | ₩31,648 | ₩28,226 | ₩28,440 | -10.14% | 2.2만 |
|---|
| 2026.09.03 | ₩30,579 | ₩32,931 | ₩30,579 | ₩31,434 | +2.80% | 1.2만 |
|---|
| 2026.09.02 | ₩33,145 | ₩33,359 | ₩30,793 | ₩31,006 | -6.45% | 8.6천 |
|---|
| 2026.09.01 | ₩33,786 | ₩34,428 | ₩31,755 | ₩32,503 | -3.80% | 3.9천 |
|---|
| 2026.08.31 | ₩36,352 | ₩36,352 | ₩33,572 | ₩33,572 | -7.65% | 4천 |
|---|
| 2026.08.28 | ₩41,698 | ₩41,698 | ₩34,214 | ₩35,497 | -14.87% | 1.8만 |
|---|
| 2026.08.27 | ₩45,975 | ₩47,044 | ₩41,698 | ₩42,981 | -6.51% | 2만 |
|---|
| 2026.08.26 | ₩47,472 | ₩53,459 | ₩24,805 | ₩49,610 | +4.50% | 15.9만 |
|---|
| 2026.08.25 | ₩37,849 | ₩48,969 | ₩32,076 | ₩42,447 | +12.15% | 10.4만 |
|---|
| 2026.08.24 | ₩53,245 | ₩59,896 | ₩30,793 | ₩35,925 | -32.53% | 7.4만 |
|---|
| 2026.08.21 | ₩54,315 | ₩54,315 | ₩46,830 | ₩49,182 | -9.45% | 5.1천 |
|---|
| 2026.08.20 | ₩49,717 | ₩53,459 | ₩49,182 | ₩52,604 | +5.81% | 4.3천 |
|---|
| 2026.08.19 | ₩47,044 | ₩52,925 | ₩44,478 | ₩51,535 | +9.55% | 1만 |
|---|
| 2026.08.18 | ₩47,258 | ₩48,327 | ₩44,499 | ₩46,830 | -0.90% | 5.5천 |
|---|
| 2026.08.17 | ₩41,057 | ₩62,440 | ₩41,057 | ₩47,044 | +14.58% | 24.5만 |
|---|
| 2026.08.14 | ₩39,346 | ₩42,340 | ₩38,491 | ₩41,484 | +5.43% | 3.4천 |
|---|
| 2026.08.13 | ₩40,201 | ₩41,484 | ₩36,994 | ₩38,918 | -3.19% | 1.3천 |
|---|
| 2026.08.12 | ₩42,340 | ₩42,767 | ₩40,843 | ₩41,484 | -2.02% | 2.7천 |
|---|
| 2026.08.11 | ₩40,415 | ₩42,126 | ₩40,415 | ₩42,126 | +4.23% | 1.1천 |
|---|
| 2026.08.10 | ₩40,629 | ₩41,698 | ₩39,560 | ₩41,698 | +2.63% | 1.1천 |
|---|
| 2026.08.07 | ₩38,918 | ₩42,554 | ₩38,704 | ₩41,698 | +7.14% | 2천 |
|---|
| 2026.08.06 | ₩39,132 | ₩41,698 | ₩38,384 | ₩41,057 | +4.92% | 2.6천 |
|---|
| 2026.08.05 | ₩38,084 | ₩40,201 | ₩37,208 | ₩39,560 | +3.87% | 1.6천 |
|---|
| 2026.08.04 | ₩39,560 | ₩40,629 | ₩37,635 | ₩38,918 | -1.62% | 2.2천 |
|---|
| 2026.08.03 | ₩42,340 | ₩42,511 | ₩39,560 | ₩39,667 | -6.31% | 1.1천 |
|---|
| 2026.07.31 | ₩41,912 | ₩42,447 | ₩39,987 | ₩39,987 | -4.59% | 1.6천 |
|---|
| 2026.07.30 | ₩40,843 | ₩43,409 | ₩40,629 | ₩42,340 | +3.66% | 2.3천 |
|---|
| 2026.07.29 | ₩40,629 | ₩42,981 | ₩40,415 | ₩41,484 | +2.11% | 3.7천 |
|---|
| 2026.07.28 | ₩36,994 | ₩42,767 | ₩36,994 | ₩40,629 | +9.83% | 7.7천 |
|---|
| 2026.07.27 | ₩38,063 | ₩41,698 | ₩35,925 | ₩36,138 | -5.06% | 4.8천 |
|---|
| 2026.07.24 | ₩38,491 | ₩44,478 | ₩37,421 | ₩41,271 | +7.22% | 1.4만 |
|---|
| 2026.07.23 | ₩36,352 | ₩39,132 | ₩34,449 | ₩38,063 | +4.71% | 5.1천 |
|---|
| 2026.07.22 | ₩36,138 | ₩38,063 | ₩35,925 | ₩36,566 | +1.18% | 2.4천 |
|---|
| 2026.07.21 | ₩37,421 | ₩38,277 | ₩34,214 | ₩35,925 | -4.00% | 6.2천 |
|---|
| 2026.07.20 | ₩38,277 | ₩45,547 | ₩36,352 | ₩37,849 | -1.12% | 2.8만 |
|---|
| 2026.07.17 | ₩35,711 | ₩38,704 | ₩34,855 | ₩37,421 | +4.79% | 4.6천 |
|---|
| 2026.07.16 | ₩38,704 | ₩38,704 | ₩35,497 | ₩35,711 | -7.73% | 2.7천 |
|---|
| 2026.07.15 | ₩41,698 | ₩41,698 | ₩37,208 | ₩38,704 | -7.18% | 4.7천 |
|---|
| 2026.07.14 | ₩41,271 | ₩44,692 | ₩40,201 | ₩41,484 | +0.52% | 4.1천 |
|---|
| 2026.07.13 | ₩42,126 | ₩43,623 | ₩39,987 | ₩43,623 | +3.55% | 1.3만 |
|---|
| 2026.07.10 | ₩45,761 | ₩53,032 | ₩44,692 | ₩45,547 | -0.47% | 4.8만 |
|---|
| 2026.07.09 | ₩51,749 | ₩55,170 | ₩45,975 | ₩50,679 | -2.07% | 140.2만 |
|---|
| 2026.07.08 | ₩37,635 | ₩39,346 | ₩37,635 | ₩38,063 | +1.14% | 53.7만 |
|---|
| 2026.07.07 | ₩38,918 | ₩39,346 | ₩38,491 | ₩39,346 | +1.10% | 913 |
|---|
| 2026.07.06 | ₩40,201 | ₩40,201 | ₩37,635 | ₩39,774 | -1.06% | 4.7천 |
|---|
| 2026.07.02 | ₩41,698 | ₩43,494 | ₩38,491 | ₩39,560 | -5.13% | 2.7천 |
|---|
| 2026.07.01 | ₩42,767 | ₩43,195 | ₩42,126 | ₩42,554 | -0.50% | 631 |
|---|
| 2026.06.30 | ₩42,126 | ₩44,478 | ₩40,629 | ₩42,126 | 0.00% | 2천 |
|---|
| 2026.06.29 | ₩42,554 | ₩44,884 | ₩41,057 | ₩42,019 | -1.26% | 1.8천 |
|---|
| 2026.06.26 | ₩43,837 | ₩44,264 | ₩40,843 | ₩41,698 | -4.88% | 3천 |
|---|
| 2026.06.25 | ₩45,761 | ₩45,761 | ₩42,767 | ₩43,195 | -5.61% | 938 |
|---|
| 2026.06.24 | ₩45,120 | ₩46,616 | ₩43,516 | ₩44,478 | -1.42% | 3.4천 |
|---|
| 2026.06.23 | ₩46,595 | ₩51,321 | ₩42,767 | ₩43,943 | -5.69% | 1.6만 |
|---|
| 2026.06.22 | ₩48,113 | ₩48,113 | ₩43,837 | ₩46,189 | -4.00% | 2.9천 |
|---|
| 2026.06.18 | ₩49,182 | ₩51,299 | ₩47,044 | ₩48,755 | -0.87% | 4천 |
|---|
| 2026.06.17 | ₩52,176 | ₩54,315 | ₩49,182 | ₩50,252 | -3.69% | 6.6천 |
|---|
| 2026.06.16 | ₩49,824 | ₩55,384 | ₩49,824 | ₩54,315 | +9.01% | 7.2천 |
|---|
| 2026.06.15 | ₩49,931 | ₩55,598 | ₩48,969 | ₩50,893 | +1.93% | 7.8만 |
|---|
| 2026.06.12 | ₩50,893 | ₩62,654 | ₩49,610 | ₩49,610 | -2.52% | 1.3만 |
|---|
| 2026.06.11 | ₩53,459 | ₩62,013 | ₩50,893 | ₩52,390 | -2.00% | 6.6만 |
|---|
| 2026.06.10 | ₩47,044 | ₩53,673 | ₩46,616 | ₩50,038 | +6.36% | 1.3만 |
|---|
| 2026.06.09 | ₩42,767 | ₩52,604 | ₩40,629 | ₩46,189 | +8.00% | 21.3만 |
|---|
| 2026.06.08 | ₩48,541 | ₩50,465 | ₩42,767 | ₩47,472 | -2.20% | 1.4만 |
|---|
| 2026.06.05 | ₩59,874 | ₩61,820 | ₩49,396 | ₩49,824 | -16.79% | 2.1만 |
|---|
| 2026.06.04 | ₩81,899 | ₩118,893 | ₩54,315 | ₩62,654 | -23.50% | 19.8만 |
|---|
| 2026.06.03 | ₩233,082 | ₩279,164 | ₩64,793 | ₩64,793 | -72.20% | 9.9만 |
|---|
| 2026.06.02 | ₩213,837 | ₩250,189 | ₩213,623 | ₩240,780 | +12.60% | 1.4천 |
|---|
| 2026.06.01 | ₩204,642 | ₩253,824 | ₩204,642 | ₩218,541 | +6.79% | 7.8천 |
|---|
| 2026.05.29 | ₩205,497 | ₩224,315 | ₩203,145 | ₩211,912 | +3.12% | 3.4천 |
|---|
| 2026.05.28 | ₩197,158 | ₩252,755 | ₩175,988 | ₩207,422 | +5.21% | 5.8천 |
|---|
| 2026.05.27 | ₩206,994 | ₩234,365 | ₩196,730 | ₩216,403 | +4.55% | 4.6천 |
|---|
| 2026.05.26 | ₩218,969 | ₩218,969 | ₩179,623 | ₩213,837 | -2.34% | 4.4천 |
|---|
| 2026.05.22 | ₩238,642 | ₩251,472 | ₩223,246 | ₩248,051 | +3.94% | 1.3천 |
|---|
| 2026.05.21 | ₩224,101 | ₩250,617 | ₩216,403 | ₩234,365 | +4.58% | 3천 |
|---|
| 2026.05.20 | ₩208,705 | ₩240,353 | ₩189,032 | ₩222,390 | +6.56% | 2.8만 |
|---|
| 2026.05.19 | ₩256,604 | ₩272,856 | ₩199,296 | ₩201,862 | -21.33% | 7.4천 |
|---|
| 2026.05.18 | ₩267,724 | ₩414,843 | ₩249,761 | ₩265,158 | -0.96% | 2만 |
|---|
| 2026.05.15 | ₩296,805 | ₩316,478 | ₩223,246 | ₩273,711 | -7.78% | 6천 |
|---|
| 2026.05.14 | ₩338,717 | ₩359,246 | ₩277,988 | ₩290,818 | -14.14% | 4.5천 |
|---|
| 2026.05.13 | ₩392,604 | ₩414,843 | ₩323,321 | ₩323,321 | -17.65% | 5.6천 |
|---|
| 2026.05.12 | ₩421,686 | ₩461,887 | ₩372,076 | ₩380,629 | -9.74% | 3.6만 |
|---|
| 2026.05.11 | ₩641,510 | ₩662,039 | ₩335,296 | ₩389,183 | -39.33% | 1.9만 |
|---|
| 2026.05.08 | ₩2,035,726 | ₩2,283,777 | ₩707,372 | ₩714,215 | -64.92% | 3만 |
|---|
| 2026.05.07 | ₩1,137,612 | ₩2,121,261 | ₩1,137,612 | ₩1,967,299 | +72.93% | 2.5만 |
|---|
| 2026.05.06 | ₩1,377,109 | ₩1,496,858 | ₩1,137,612 | ₩1,137,612 | -17.39% | 1.4천 |
|---|
| 2026.05.05 | ₩1,308,681 | ₩1,702,141 | ₩1,300,128 | ₩1,471,197 | +12.42% | 2.6천 |
|---|
| 2026.05.04 | ₩1,419,876 | ₩1,445,537 | ₩1,180,379 | ₩1,300,128 | -8.43% | 1.8천 |
|---|
| 2026.05.01 | ₩1,590,946 | ₩1,642,267 | ₩1,240,253 | ₩1,445,537 | -9.14% | 3.4천 |
|---|
| 2026.04.30 | ₩1,265,914 | ₩1,950,192 | ₩1,265,914 | ₩1,659,374 | +31.08% | 2만 |
|---|
| 2026.04.29 | ₩915,221 | ₩1,385,663 | ₩855,347 | ₩1,223,147 | +33.64% | 2.1만 |
|---|
| 2026.04.28 | ₩584,202 | ₩906,668 | ₩564,529 | ₩855,347 | +46.41% | 7.7천 |
|---|
| 2026.04.27 | ₩607,297 | ₩667,171 | ₩581,636 | ₩588,479 | -3.10% | 1.2천 |
|---|
| 2026.04.24 | ₩741,586 | ₩881,008 | ₩581,636 | ₩605,586 | -18.34% | 1만 |
|---|
| 2026.04.23 | ₩744,152 | ₩843,372 | ₩727,045 | ₩750,140 | +0.80% | 7.4천 |
|---|
| 2026.04.22 | ₩530,315 | ₩906,668 | ₩499,523 | ₩800,605 | +50.97% | 1.8만 |
|---|
| 2026.04.21 | ₩393,460 | ₩794,618 | ₩393,460 | ₩612,429 | +55.65% | 19.9만 |
|---|
| 2026.04.20 | ₩380,629 | ₩409,711 | ₩342,139 | ₩384,906 | +1.12% | 842 |
|---|
| 2026.04.17 | ₩424,252 | ₩431,950 | ₩376,353 | ₩401,158 | -5.44% | 2.5천 |
|---|
| 2026.04.16 | ₩331,875 | ₩538,013 | ₩307,070 | ₩433,661 | +30.67% | 2.4만 |
|---|
| 2026.04.15 | ₩423,397 | ₩426,818 | ₩310,491 | ₩322,466 | -23.84% | 1.3만 |
|---|
| 2026.04.14 | ₩462,743 | ₩496,957 | ₩454,189 | ₩454,189 | -1.85% | 4만 |
|---|
| 2026.04.13 | ₩484,982 | ₩488,403 | ₩453,334 | ₩457,611 | -5.64% | 176 |
|---|
| 2026.04.10 | ₩521,762 | ₩526,894 | ₩453,334 | ₩484,127 | -7.21% | 546 |
|---|
| 2026.04.09 | ₩536,303 | ₩538,013 | ₩508,932 | ₩508,932 | -5.10% | 104 |
|---|
| 2026.04.08 | ₩484,982 | ₩573,083 | ₩484,982 | ₩562,818 | +16.05% | 295 |
|---|
| 2026.04.07 | ₩473,007 | ₩484,982 | ₩440,504 | ₩484,982 | +2.53% | 106 |
|---|
| 2026.04.06 | ₩435,372 | ₩495,246 | ₩431,950 | ₩461,887 | +6.09% | 194 |
|---|
| 2026.04.02 | ₩471,296 | ₩491,825 | ₩420,831 | ₩434,516 | -7.80% | 183 |
|---|
| 2026.04.01 | ₩455,045 | ₩555,976 | ₩455,045 | ₩478,994 | +5.26% | 470 |
|---|
| 2026.03.31 | ₩349,837 | ₩526,039 | ₩339,573 | ₩436,227 | +24.69% | 1.6천 |
|---|
| 2026.03.30 | ₩402,013 | ₩427,674 | ₩351,548 | ₩376,353 | -6.38% | 652 |
|---|
| 2026.03.27 | ₩427,674 | ₩461,032 | ₩414,843 | ₩415,699 | -2.80% | 413 |
|---|
| 2026.03.26 | ₩477,284 | ₩496,101 | ₩446,491 | ₩447,347 | -6.27% | 259 |
|---|
| 2026.03.25 | ₩478,994 | ₩499,523 | ₩438,793 | ₩479,850 | +0.18% | 619 |
|---|
| 2026.03.24 | ₩455,045 | ₩503,799 | ₩443,070 | ₩470,441 | +3.38% | 1.1천 |
|---|
| 2026.03.23 | ₩658,617 | ₩694,542 | ₩521,762 | ₩524,328 | -20.39% | 8.3천 |
|---|
| 2026.03.20 | ₩487,548 | ₩640,655 | ₩463,598 | ₩590,190 | +21.05% | 4.5만 |
|---|
| 2026.03.19 | ₩513,208 | ₩521,762 | ₩444,781 | ₩450,768 | -12.17% | 2.4천 |
|---|
| 2026.03.18 | ₩632,957 | ₩684,278 | ₩496,101 | ₩514,919 | -18.65% | 308 |
|---|
| 2026.03.17 | ₩707,372 | ₩761,259 | ₩617,561 | ₩628,680 | -11.12% | 110 |
|---|
| 2026.03.16 | ₩676,580 | ₩782,643 | ₩651,775 | ₩701,385 | +3.67% | 191 |
|---|
| 2026.03.13 | ₩795,473 | ₩833,964 | ₩644,932 | ₩680,001 | -14.52% | 346 |
|---|
| 2026.03.12 | ₩898,115 | ₩957,989 | ₩779,221 | ₩812,580 | -9.52% | 371 |
|---|
| 2026.03.11 | ₩932,328 | ₩1,026,417 | ₩889,561 | ₩983,649 | +5.50% | 516 |
|---|
| 2026.03.10 | ₩975,096 | ₩999,901 | ₩940,882 | ₩949,435 | -2.63% | 273 |
|---|
| 2026.03.09 | ₩1,043,524 | ₩1,077,738 | ₩932,328 | ₩992,203 | -4.92% | 800 |
|---|
| 2026.03.06 | ₩1,163,272 | ₩1,203,473 | ₩1,077,738 | ₩1,120,505 | -3.68% | 2천 |
|---|
| 2026.03.05 | ₩1,334,342 | ₩1,368,556 | ₩1,265,914 | ₩1,317,235 | -1.28% | 281 |
|---|
| 2026.03.04 | ₩1,531,071 | ₩1,573,839 | ₩1,334,342 | ₩1,377,109 | -10.06% | 700 |
|---|
| 2026.03.03 | ₩1,625,160 | ₩1,735,500 | ₩1,539,625 | ₩1,685,034 | +3.68% | 821 |
|---|
| 2026.03.02 | ₩2,155,475 | ₩2,189,689 | ₩1,454,090 | ₩1,522,518 | -29.37% | 5.7천 |
|---|
| 2026.02.27 | ₩3,361,514 | ₩3,412,835 | ₩1,625,160 | ₩1,702,141 | -49.36% | 4.1천 |
|---|
| 2026.02.26 | ₩4,447,805 | ₩4,447,805 | ₩3,421,389 | ₩3,498,370 | -21.35% | 388 |
|---|
| 2026.02.25 | ₩5,354,473 | ₩5,978,877 | ₩4,704,410 | ₩4,704,410 | -12.14% | 269 |
|---|
| 2026.02.24 | ₩4,430,698 | ₩7,219,130 | ₩3,096,357 | ₩5,491,329 | +23.94% | 4천 |
|---|
| 2026.02.23 | ₩4,635,982 | ₩4,909,693 | ₩4,482,019 | ₩4,687,303 | +1.11% | 57 |
|---|
| 2026.02.20 | ₩5,337,367 | ₩5,474,222 | ₩4,670,196 | ₩4,772,837 | -10.58% | 46 |
|---|
| 2026.02.19 | ₩6,107,179 | ₩6,107,179 | ₩4,618,875 | ₩5,234,725 | -14.29% | 82 |
|---|
| 2026.02.18 | ₩6,415,104 | ₩6,671,708 | ₩5,919,002 | ₩6,107,179 | -4.80% | 15 |
|---|
| 2026.02.17 | ₩6,551,959 | ₩7,116,488 | ₩5,953,216 | ₩6,483,532 | -1.04% | 40 |
|---|
| 2026.02.13 | ₩6,825,671 | ₩7,355,986 | ₩6,363,783 | ₩6,586,173 | -3.51% | 22 |
|---|
| 2026.02.12 | ₩7,184,916 | ₩7,355,986 | ₩6,500,639 | ₩6,945,419 | -3.33% | 38 |
|---|
| 2026.02.11 | ₩8,211,333 | ₩8,382,403 | ₩4,105,667 | ₩6,688,815 | -18.54% | 236 |
|---|
| 2026.02.10 | ₩8,741,648 | ₩10,743,161 | ₩7,527,055 | ₩8,211,333 | -6.07% | 283 |
|---|
| 2026.02.09 | ₩8,382,403 | ₩9,323,284 | ₩7,869,194 | ₩8,553,472 | +2.04% | 59 |
|---|
| 2026.02.06 | ₩7,732,339 | ₩8,861,397 | ₩7,715,231 | ₩7,869,194 | +1.77% | 76 |
|---|
| 2026.02.05 | ₩9,922,028 | ₩10,726,054 | ₩7,373,093 | ₩8,125,798 | -18.10% | 93 |
|---|
| 2026.02.04 | ₩11,239,262 | ₩11,393,224 | ₩9,408,819 | ₩10,777,375 | -4.11% | 139 |
|---|
| 2026.02.03 | ₩13,856,625 | ₩14,369,833 | ₩10,674,733 | ₩11,769,578 | -15.06% | 419 |
|---|
| 2026.02.02 | ₩13,206,560 | ₩17,620,152 | ₩10,281,273 | ₩14,369,833 | +8.81% | 3.9천 |
|---|
| 2026.01.30 | ₩21,383,680 | ₩31,647,846 | ₩8,382,403 | ₩9,032,466 | -57.76% | 7.2천 |
|---|
| 2026.01.29 | ₩5,816,361 | ₩23,778,652 | ₩5,816,361 | ₩15,088,324 | +159.41% | 1만 |
|---|
| 2026.01.28 | ₩5,833,468 | ₩6,107,179 | ₩5,508,436 | ₩5,508,436 | -5.57% | 6 |
|---|
| 2026.01.27 | ₩5,645,292 | ₩6,175,607 | ₩5,508,436 | ₩5,611,078 | -0.61% | 12 |
|---|
| 2026.01.26 | ₩6,312,463 | ₩6,500,639 | ₩5,816,361 | ₩5,816,361 | -7.86% | 15 |
|---|
| 2026.01.23 | ₩6,842,778 | ₩7,013,847 | ₩6,500,639 | ₩6,500,639 | -5.00% | 10 |
|---|
| 2026.01.22 | ₩6,996,740 | ₩7,133,596 | ₩6,842,778 | ₩6,842,778 | -2.20% | 9 |
|---|
| 2026.01.21 | ₩7,030,954 | ₩7,424,414 | ₩6,979,633 | ₩7,030,954 | 0.00% | 11 |
|---|
| 2026.01.20 | ₩6,671,708 | ₩7,783,660 | ₩6,500,639 | ₩7,030,954 | +5.38% | 17 |
|---|
| 2026.01.16 | ₩7,355,986 | ₩7,509,949 | ₩6,671,708 | ₩6,842,778 | -6.98% | 13 |
|---|
| 2026.01.15 | ₩6,671,708 | ₩7,561,269 | ₩6,654,601 | ₩6,911,206 | +3.59% | 21 |
|---|
| 2026.01.14 | ₩7,869,194 | ₩7,869,194 | ₩6,569,067 | ₩6,705,922 | -14.78% | 26 |
|---|
| 2026.01.13 | ₩8,211,333 | ₩8,553,472 | ₩7,355,986 | ₩7,612,590 | -7.29% | 19 |
|---|
| 2026.01.12 | ₩9,169,322 | ₩9,186,429 | ₩7,732,339 | ₩8,313,975 | -9.33% | 63 |
|---|
| 2026.01.09 | ₩9,562,782 | ₩9,733,851 | ₩8,878,504 | ₩9,443,033 | -1.25% | 23 |
|---|
| 2026.01.08 | ₩8,810,076 | ₩11,051,086 | ₩8,810,076 | ₩9,750,958 | +10.68% | 64 |
|---|
| 2026.01.07 | ₩9,118,001 | ₩9,118,001 | ₩8,741,648 | ₩8,964,039 | -1.69% | 41 |
|---|
| 2026.01.06 | ₩10,178,632 | ₩10,777,375 | ₩8,382,403 | ₩8,382,403 | -17.65% | 64 |
|---|
| 2026.01.05 | ₩10,435,236 | ₩13,326,310 | ₩10,366,808 | ₩10,469,450 | +0.33% | 194 |
|---|
| 2026.01.02 | ₩9,066,680 | ₩11,461,652 | ₩9,066,680 | ₩11,393,224 | +25.66% | 174 |
|---|
| 2025.12.31 | ₩9,750,958 | ₩11,290,583 | ₩8,827,183 | ₩9,579,889 | -1.75% | 220 |
|---|
| 2025.12.30 | ₩9,939,134 | ₩10,366,808 | ₩8,194,226 | ₩9,990,456 | +0.52% | 751 |
|---|
| 2025.12.29 | ₩8,006,050 | ₩14,883,041 | ₩6,466,425 | ₩11,684,043 | +45.94% | 4.1만 |
|---|
| 2025.12.26 | ₩4,516,233 | ₩5,063,655 | ₩4,447,805 | ₩4,499,126 | -0.38% | 1.6천 |
|---|
| 2025.12.24 | ₩4,755,730 | ₩4,909,693 | ₩4,499,126 | ₩4,533,340 | -4.68% | 5 |
|---|
| 2025.12.23 | ₩5,063,655 | ₩5,268,939 | ₩4,618,875 | ₩4,755,730 | -6.08% | 20 |
|---|
| 2025.12.22 | ₩4,618,875 | ₩5,457,115 | ₩4,293,843 | ₩5,217,618 | +12.96% | 56 |
|---|
| 2025.12.19 | ₩6,637,494 | ₩6,808,564 | ₩3,968,811 | ₩4,653,089 | -29.90% | 183 |
|---|
| 2025.12.18 | ₩6,962,526 | ₩7,287,558 | ₩6,329,569 | ₩6,876,992 | -1.23% | 28 |
|---|
| 2025.12.17 | ₩7,321,772 | ₩7,698,125 | ₩7,116,488 | ₩7,236,237 | -1.17% | 9 |
|---|
| 2025.12.16 | ₩7,527,055 | ₩8,040,264 | ₩7,150,702 | ₩7,219,130 | -4.09% | 8 |
|---|
| 2025.12.15 | ₩8,074,478 | ₩8,296,868 | ₩6,928,312 | ₩7,612,590 | -5.72% | 25 |
|---|
| 2025.12.12 | ₩9,186,429 | ₩9,186,429 | ₩8,108,692 | ₩8,827,183 | -3.91% | 24 |
|---|
| 2025.12.11 | ₩9,237,750 | ₩10,332,594 | ₩8,895,611 | ₩9,511,461 | +2.96% | 53 |
|---|
| 2025.12.10 | ₩8,895,611 | ₩9,152,215 | ₩8,467,937 | ₩9,066,680 | +1.92% | 15 |
|---|
| 2025.12.09 | ₩9,374,605 | ₩9,665,423 | ₩8,724,541 | ₩8,724,541 | -6.93% | 23 |
|---|
| 2025.12.08 | ₩8,382,403 | ₩9,922,028 | ₩8,382,403 | ₩9,511,461 | +13.47% | 38 |
|---|
| 2025.12.05 | ₩8,502,151 | ₩9,169,322 | ₩8,382,403 | ₩9,169,322 | +7.85% | 33 |
|---|
| 2025.12.04 | ₩7,612,590 | ₩9,237,750 | ₩7,561,269 | ₩9,237,750 | +21.35% | 50 |
|---|
| 2025.12.03 | ₩6,825,671 | ₩8,621,900 | ₩6,757,243 | ₩8,399,509 | +23.06% | 114 |
|---|
| 2025.12.02 | ₩7,492,841 | ₩7,527,055 | ₩6,551,959 | ₩7,133,596 | -4.79% | 76 |
|---|
| 2025.12.01 | ₩8,433,723 | ₩8,673,221 | ₩6,876,992 | ₩7,321,772 | -13.18% | 2.7천 |
|---|
| 2025.11.28 | ₩7,270,451 | ₩7,304,665 | ₩6,859,884 | ₩6,928,312 | -4.71% | 6 |
|---|
| 2025.11.26 | ₩7,698,125 | ₩7,698,125 | ₩6,415,104 | ₩7,304,665 | -5.11% | 42 |
|---|
| 2025.11.25 | ₩7,800,766 | ₩8,211,333 | ₩7,355,986 | ₩7,937,622 | +1.75% | 11 |
|---|
| 2025.11.24 | ₩8,416,617 | ₩8,450,831 | ₩7,544,162 | ₩7,903,408 | -6.10% | 23 |
|---|
| 2025.11.21 | ₩7,184,916 | ₩8,878,504 | ₩7,184,916 | ₩8,416,617 | +17.14% | 23 |
|---|
| 2025.11.20 | ₩7,527,055 | ₩8,536,365 | ₩7,355,986 | ₩7,954,729 | +5.68% | 25 |
|---|
| 2025.11.19 | ₩8,331,082 | ₩10,435,236 | ₩7,783,660 | ₩7,869,194 | -5.54% | 80 |
|---|
| 2025.11.18 | ₩8,211,333 | ₩9,049,574 | ₩7,202,023 | ₩8,211,333 | 0.00% | 53 |
|---|
| 2025.11.17 | ₩14,027,694 | ₩14,540,902 | ₩7,749,446 | ₩9,066,680 | -35.37% | 326 |
|---|
| 2025.11.14 | ₩20,870,472 | ₩20,870,472 | ₩11,991,967 | ₩14,540,902 | -30.33% | 137 |
|---|
| 2025.11.13 | ₩41,398,804 | ₩42,767,360 | ₩21,212,611 | ₩25,489,347 | -38.43% | 137 |
|---|
| 2025.11.12 | ₩39,688,110 | ₩46,017,679 | ₩34,042,819 | ₩45,162,332 | +13.79% | 178 |
|---|
| 2025.11.11 | ₩44,478,054 | ₩45,846,610 | ₩34,213,888 | ₩39,688,110 | -10.77% | 38 |
|---|
| 2025.11.10 | ₩33,871,749 | ₩45,761,075 | ₩33,871,749 | ₩41,227,735 | +21.72% | 48 |
|---|
| 2025.11.07 | ₩34,727,096 | ₩39,688,110 | ₩30,792,499 | ₩34,384,957 | -0.99% | 48 |
|---|
| 2025.11.06 | ₩27,371,110 | ₩33,871,749 | ₩26,088,090 | ₩33,358,541 | +21.88% | 27 |
|---|
| 2025.11.05 | ₩23,607,583 | ₩29,081,805 | ₩22,239,027 | ₩26,686,833 | +13.04% | 23 |
|---|
| 2025.11.04 | ₩23,282,552 | ₩26,344,694 | ₩22,923,305 | ₩23,949,722 | +2.87% | 20 |
|---|
| 2025.11.03 | ₩23,778,652 | ₩24,856,390 | ₩22,239,027 | ₩22,410,097 | -5.76% | 8 |
|---|
| 2025.10.31 | ₩23,265,444 | ₩26,173,624 | ₩22,410,097 | ₩25,147,208 | +8.09% | 20 |
|---|
| 2025.10.30 | ₩21,896,888 | ₩25,318,277 | ₩21,725,819 | ₩23,094,374 | +5.47% | 16 |
|---|
| 2025.10.29 | ₩25,318,277 | ₩25,318,277 | ₩21,554,749 | ₩22,410,097 | -11.49% | 26 |
|---|
| 2025.10.28 | ₩23,607,583 | ₩27,028,972 | ₩21,896,888 | ₩25,318,277 | +7.25% | 69 |
|---|
| 2025.10.27 | ₩19,159,777 | ₩29,081,805 | ₩19,159,777 | ₩22,581,166 | +17.86% | 351 |
|---|
| 2025.10.24 | ₩21,212,611 | ₩22,067,958 | ₩18,133,361 | ₩18,817,638 | -11.29% | 34 |
|---|
| 2025.10.23 | ₩19,159,777 | ₩28,226,458 | ₩18,646,569 | ₩22,239,027 | +16.07% | 306 |
|---|
| 2025.10.22 | ₩20,870,472 | ₩22,581,166 | ₩17,449,083 | ₩18,304,430 | -12.30% | 67 |
|---|
| 2025.10.21 | ₩25,489,347 | ₩25,660,416 | ₩20,528,333 | ₩21,212,611 | -16.78% | 54 |
|---|
| 2025.10.20 | ₩25,831,485 | ₩26,686,833 | ₩24,291,860 | ₩25,831,485 | 0.00% | 33 |
|---|
| 2025.10.17 | ₩24,120,791 | ₩29,081,805 | ₩22,410,097 | ₩27,028,972 | +12.06% | 79 |
|---|
| 2025.10.16 | ₩70,138,470 | ₩71,233,314 | ₩24,120,791 | ₩30,963,569 | -55.85% | 549 |
|---|
| 2025.10.15 | ₩69,283,123 | ₩73,388,790 | ₩68,769,915 | ₩70,138,470 | +1.23% | 123 |
|---|
| 2025.10.14 | ₩71,849,165 | ₩88,785,039 | ₩68,427,776 | ₩85,192,581 | +18.57% | 389 |
|---|