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 | ₩54,771 | ₩56,828 | ₩53,435 | ₩53,435 | -2.44% | 2.4만 |
| 2026.10.08 | ₩48,412 | ₩56,241 | ₩48,118 | ₩53,435 | +10.38% | 2.9만 |
| 2026.10.07 | ₩46,756 | ₩50,015 | ₩46,716 | ₩48,546 | +3.83% | 2.8만 |
| 2026.10.06 | ₩45,433 | ₩51,431 | ₩44,739 | ₩46,455 | +2.25% | 2.1만 |
| 2026.10.05 | ₩49,681 | ₩58,779 | ₩45,954 | ₩46,609 | -6.18% | 3.1만 |
| 2026.10.02 | ₩31,887 | ₩59,179 | ₩29,496 | ₩49,681 | +55.80% | 14.1만 |
| 2026.10.01 | ₩25,435 | ₩35,227 | ₩21,908 | ₩35,000 | +37.61% | 17.4만 |
| 2026.09.30 | ₩17,340 | ₩22,029 | ₩17,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,895 |
| +26.27% |
| 2.6만 |
| 2026.09.29 | ₩16,031 | ₩17,334 | ₩16,031 | ₩17,334 | +8.13% | 4.8천 |
|---|
| 2026.09.28 | ₩17,113 | ₩17,366 | ₩16,044 | ₩16,391 | -4.22% | 5.2천 |
|---|
| 2026.09.25 | ₩19,023 | ₩19,023 | ₩16,699 | ₩17,366 | -8.71% | 1.6만 |
|---|
| 2026.09.24 | ₩21,588 | ₩21,588 | ₩16,522 | ₩19,621 | -9.11% | 2.6만 |
|---|
| 2026.09.23 | ₩30,137 | ₩30,779 | ₩18,061 | ₩21,460 | -28.79% | 3.6만 |
|---|
| 2026.09.22 | ₩29,924 | ₩30,565 | ₩29,924 | ₩30,458 | +1.79% | 1천 |
|---|
| 2026.09.21 | ₩30,223 | ₩31,206 | ₩30,137 | ₩30,886 | +2.19% | 1.1천 |
|---|
| 2026.09.18 | ₩31,420 | ₩31,612 | ₩30,137 | ₩30,565 | -2.72% | 1.2천 |
|---|
| 2026.09.17 | ₩30,565 | ₩32,061 | ₩30,565 | ₩31,634 | +3.50% | 2천 |
|---|
| 2026.09.16 | ₩29,924 | ₩31,420 | ₩29,924 | ₩29,924 | 0.00% | 2.1천 |
|---|
| 2026.09.15 | ₩31,847 | ₩33,557 | ₩30,137 | ₩30,779 | -3.36% | 1.6만 |
|---|
| 2026.09.14 | ₩31,206 | ₩31,847 | ₩30,458 | ₩31,206 | 0.00% | 4.9천 |
|---|
| 2026.09.11 | ₩30,779 | ₩32,702 | ₩30,779 | ₩31,847 | +3.47% | 3.3천 |
|---|
| 2026.09.10 | ₩31,206 | ₩32,275 | ₩30,864 | ₩30,992 | -0.68% | 2.6천 |
|---|
| 2026.09.09 | ₩31,420 | ₩32,061 | ₩30,137 | ₩31,847 | +1.36% | 2.1천 |
|---|
| 2026.09.08 | ₩29,282 | ₩32,702 | ₩29,282 | ₩31,847 | +8.76% | 3.4만 |
|---|
| 2026.09.04 | ₩31,634 | ₩31,634 | ₩28,214 | ₩28,428 | -10.14% | 2.2만 |
|---|
| 2026.09.03 | ₩30,565 | ₩32,916 | ₩30,565 | ₩31,420 | +2.80% | 1.2만 |
|---|
| 2026.09.02 | ₩33,130 | ₩33,344 | ₩30,779 | ₩30,992 | -6.45% | 8.6천 |
|---|
| 2026.09.01 | ₩33,771 | ₩34,412 | ₩31,741 | ₩32,489 | -3.80% | 3.9천 |
|---|
| 2026.08.31 | ₩36,336 | ₩36,336 | ₩33,557 | ₩33,557 | -7.65% | 4천 |
|---|
| 2026.08.28 | ₩41,679 | ₩41,679 | ₩34,199 | ₩35,481 | -14.87% | 1.8만 |
|---|
| 2026.08.27 | ₩45,954 | ₩47,023 | ₩41,679 | ₩42,962 | -6.51% | 2만 |
|---|
| 2026.08.26 | ₩47,450 | ₩53,435 | ₩24,794 | ₩49,588 | +4.50% | 15.9만 |
|---|
| 2026.08.25 | ₩37,832 | ₩48,947 | ₩32,061 | ₩42,428 | +12.15% | 10.4만 |
|---|
| 2026.08.24 | ₩53,221 | ₩59,869 | ₩30,779 | ₩35,908 | -32.53% | 7.4만 |
|---|
| 2026.08.21 | ₩54,290 | ₩54,290 | ₩46,809 | ₩49,160 | -9.45% | 5.1천 |
|---|
| 2026.08.20 | ₩49,695 | ₩53,435 | ₩49,160 | ₩52,580 | +5.81% | 4.3천 |
|---|
| 2026.08.19 | ₩47,023 | ₩52,901 | ₩44,458 | ₩51,512 | +9.55% | 1만 |
|---|
| 2026.08.18 | ₩47,237 | ₩48,305 | ₩44,479 | ₩46,809 | -0.90% | 5.5천 |
|---|
| 2026.08.17 | ₩41,038 | ₩62,412 | ₩41,038 | ₩47,023 | +14.58% | 24.5만 |
|---|
| 2026.08.14 | ₩39,328 | ₩42,321 | ₩38,473 | ₩41,466 | +5.43% | 3.4천 |
|---|
| 2026.08.13 | ₩40,183 | ₩41,466 | ₩36,977 | ₩38,901 | -3.19% | 1.3천 |
|---|
| 2026.08.12 | ₩42,321 | ₩42,748 | ₩40,824 | ₩41,466 | -2.02% | 2.7천 |
|---|
| 2026.08.11 | ₩40,397 | ₩42,107 | ₩40,397 | ₩42,107 | +4.23% | 1.1천 |
|---|
| 2026.08.10 | ₩40,611 | ₩41,679 | ₩39,542 | ₩41,679 | +2.63% | 1.1천 |
|---|
| 2026.08.07 | ₩38,901 | ₩42,534 | ₩38,687 | ₩41,679 | +7.14% | 2천 |
|---|
| 2026.08.06 | ₩39,115 | ₩41,679 | ₩38,366 | ₩41,038 | +4.92% | 2.6천 |
|---|
| 2026.08.05 | ₩38,067 | ₩40,183 | ₩37,191 | ₩39,542 | +3.87% | 1.6천 |
|---|
| 2026.08.04 | ₩39,542 | ₩40,611 | ₩37,618 | ₩38,901 | -1.62% | 2.2천 |
|---|
| 2026.08.03 | ₩42,321 | ₩42,492 | ₩39,542 | ₩39,649 | -6.31% | 1.1천 |
|---|
| 2026.07.31 | ₩41,893 | ₩42,428 | ₩39,970 | ₩39,970 | -4.59% | 1.6천 |
|---|
| 2026.07.30 | ₩40,824 | ₩43,389 | ₩40,611 | ₩42,321 | +3.66% | 2.3천 |
|---|
| 2026.07.29 | ₩40,611 | ₩42,962 | ₩40,397 | ₩41,466 | +2.11% | 3.7천 |
|---|
| 2026.07.28 | ₩36,977 | ₩42,748 | ₩36,977 | ₩40,611 | +9.83% | 7.7천 |
|---|
| 2026.07.27 | ₩38,046 | ₩41,679 | ₩35,908 | ₩36,122 | -5.06% | 4.8천 |
|---|
| 2026.07.24 | ₩38,473 | ₩44,458 | ₩37,405 | ₩41,252 | +7.22% | 1.4만 |
|---|
| 2026.07.23 | ₩36,336 | ₩39,115 | ₩34,434 | ₩38,046 | +4.71% | 5.1천 |
|---|
| 2026.07.22 | ₩36,122 | ₩38,046 | ₩35,908 | ₩36,550 | +1.18% | 2.4천 |
|---|
| 2026.07.21 | ₩37,405 | ₩38,260 | ₩34,199 | ₩35,908 | -4.00% | 6.2천 |
|---|
| 2026.07.20 | ₩38,260 | ₩45,527 | ₩36,336 | ₩37,832 | -1.12% | 2.8만 |
|---|
| 2026.07.17 | ₩35,695 | ₩38,687 | ₩34,840 | ₩37,405 | +4.79% | 4.6천 |
|---|
| 2026.07.16 | ₩38,687 | ₩38,687 | ₩35,481 | ₩35,695 | -7.73% | 2.7천 |
|---|
| 2026.07.15 | ₩41,679 | ₩41,679 | ₩37,191 | ₩38,687 | -7.18% | 4.7천 |
|---|
| 2026.07.14 | ₩41,252 | ₩44,672 | ₩40,183 | ₩41,466 | +0.52% | 4.1천 |
|---|
| 2026.07.13 | ₩42,107 | ₩43,603 | ₩39,970 | ₩43,603 | +3.55% | 1.3만 |
|---|
| 2026.07.10 | ₩45,741 | ₩53,008 | ₩44,672 | ₩45,527 | -0.47% | 4.8만 |
|---|
| 2026.07.09 | ₩51,725 | ₩55,145 | ₩45,954 | ₩50,657 | -2.07% | 140.2만 |
|---|
| 2026.07.08 | ₩37,618 | ₩39,328 | ₩37,618 | ₩38,046 | +1.14% | 53.7만 |
|---|
| 2026.07.07 | ₩38,901 | ₩39,328 | ₩38,473 | ₩39,328 | +1.10% | 913 |
|---|
| 2026.07.06 | ₩40,183 | ₩40,183 | ₩37,618 | ₩39,756 | -1.06% | 4.7천 |
|---|
| 2026.07.02 | ₩41,679 | ₩43,475 | ₩38,473 | ₩39,542 | -5.13% | 2.7천 |
|---|
| 2026.07.01 | ₩42,748 | ₩43,176 | ₩42,107 | ₩42,534 | -0.50% | 631 |
|---|
| 2026.06.30 | ₩42,107 | ₩44,458 | ₩40,611 | ₩42,107 | 0.00% | 2천 |
|---|
| 2026.06.29 | ₩42,534 | ₩44,864 | ₩41,038 | ₩42,000 | -1.26% | 1.8천 |
|---|
| 2026.06.26 | ₩43,817 | ₩44,244 | ₩40,824 | ₩41,679 | -4.88% | 3천 |
|---|
| 2026.06.25 | ₩45,741 | ₩45,741 | ₩42,748 | ₩43,176 | -5.61% | 938 |
|---|
| 2026.06.24 | ₩45,099 | ₩46,595 | ₩43,496 | ₩44,458 | -1.42% | 3.4천 |
|---|
| 2026.06.23 | ₩46,574 | ₩51,298 | ₩42,748 | ₩43,924 | -5.69% | 1.6만 |
|---|
| 2026.06.22 | ₩48,092 | ₩48,092 | ₩43,817 | ₩46,168 | -4.00% | 2.9천 |
|---|
| 2026.06.18 | ₩49,160 | ₩51,276 | ₩47,023 | ₩48,733 | -0.87% | 4천 |
|---|
| 2026.06.17 | ₩52,153 | ₩54,290 | ₩49,160 | ₩50,229 | -3.69% | 6.6천 |
|---|
| 2026.06.16 | ₩49,802 | ₩55,359 | ₩49,802 | ₩54,290 | +9.01% | 7.2천 |
|---|
| 2026.06.15 | ₩49,908 | ₩55,573 | ₩48,947 | ₩50,870 | +1.93% | 7.8만 |
|---|
| 2026.06.12 | ₩50,870 | ₩62,626 | ₩49,588 | ₩49,588 | -2.52% | 1.3만 |
|---|
| 2026.06.11 | ₩53,435 | ₩61,985 | ₩50,870 | ₩52,366 | -2.00% | 6.6만 |
|---|
| 2026.06.10 | ₩47,023 | ₩53,649 | ₩46,595 | ₩50,015 | +6.36% | 1.3만 |
|---|
| 2026.06.09 | ₩42,748 | ₩52,580 | ₩40,611 | ₩46,168 | +8.00% | 21.3만 |
|---|
| 2026.06.08 | ₩48,519 | ₩50,443 | ₩42,748 | ₩47,450 | -2.20% | 1.4만 |
|---|
| 2026.06.05 | ₩59,847 | ₩61,792 | ₩49,374 | ₩49,802 | -16.79% | 2.1만 |
|---|
| 2026.06.04 | ₩81,863 | ₩118,840 | ₩54,290 | ₩62,626 | -23.50% | 19.8만 |
|---|
| 2026.06.03 | ₩232,977 | ₩279,039 | ₩64,763 | ₩64,763 | -72.20% | 9.9만 |
|---|
| 2026.06.02 | ₩213,741 | ₩250,077 | ₩213,527 | ₩240,672 | +12.60% | 1.4천 |
|---|
| 2026.06.01 | ₩204,550 | ₩253,710 | ₩204,550 | ₩218,443 | +6.79% | 7.8천 |
|---|
| 2026.05.29 | ₩205,405 | ₩224,214 | ₩203,054 | ₩211,817 | +3.12% | 3.4천 |
|---|
| 2026.05.28 | ₩197,069 | ₩252,642 | ₩175,909 | ₩207,329 | +5.21% | 5.8천 |
|---|
| 2026.05.27 | ₩206,901 | ₩234,260 | ₩196,642 | ₩216,306 | +4.55% | 4.6천 |
|---|
| 2026.05.26 | ₩218,871 | ₩218,871 | ₩179,542 | ₩213,741 | -2.34% | 4.4천 |
|---|
| 2026.05.22 | ₩238,535 | ₩251,359 | ₩223,145 | ₩247,939 | +3.94% | 1.3천 |
|---|
| 2026.05.21 | ₩224,000 | ₩250,504 | ₩216,306 | ₩234,260 | +4.58% | 3천 |
|---|
| 2026.05.20 | ₩208,611 | ₩240,245 | ₩188,947 | ₩222,290 | +6.56% | 2.8만 |
|---|
| 2026.05.19 | ₩256,489 | ₩272,733 | ₩199,206 | ₩201,771 | -21.33% | 7.4천 |
|---|
| 2026.05.18 | ₩267,603 | ₩414,657 | ₩249,649 | ₩265,039 | -0.96% | 2만 |
|---|
| 2026.05.15 | ₩296,672 | ₩316,336 | ₩223,145 | ₩273,588 | -7.78% | 6천 |
|---|
| 2026.05.14 | ₩338,565 | ₩359,085 | ₩277,863 | ₩290,687 | -14.14% | 4.5천 |
|---|
| 2026.05.13 | ₩392,428 | ₩414,657 | ₩323,176 | ₩323,176 | -17.65% | 5.6천 |
|---|
| 2026.05.12 | ₩421,497 | ₩461,680 | ₩371,909 | ₩380,459 | -9.74% | 3.6만 |
|---|
| 2026.05.11 | ₩641,222 | ₩661,741 | ₩335,146 | ₩389,008 | -39.33% | 1.9만 |
|---|
| 2026.05.08 | ₩2,034,812 | ₩2,282,752 | ₩707,055 | ₩713,894 | -64.92% | 3만 |
|---|
| 2026.05.07 | ₩1,137,101 | ₩2,120,309 | ₩1,137,101 | ₩1,966,415 | +72.93% | 2.5만 |
|---|
| 2026.05.06 | ₩1,376,491 | ₩1,496,186 | ₩1,137,101 | ₩1,137,101 | -17.39% | 1.4천 |
|---|
| 2026.05.05 | ₩1,308,094 | ₩1,701,377 | ₩1,299,544 | ₩1,470,537 | +12.42% | 2.6천 |
|---|
| 2026.05.04 | ₩1,419,239 | ₩1,444,888 | ₩1,179,849 | ₩1,299,544 | -8.43% | 1.8천 |
|---|
| 2026.05.01 | ₩1,590,232 | ₩1,641,529 | ₩1,239,697 | ₩1,444,888 | -9.14% | 3.4천 |
|---|
| 2026.04.30 | ₩1,265,346 | ₩1,949,316 | ₩1,265,346 | ₩1,658,629 | +31.08% | 2만 |
|---|
| 2026.04.29 | ₩914,811 | ₩1,385,040 | ₩854,963 | ₩1,222,597 | +33.64% | 2.1만 |
|---|
| 2026.04.28 | ₩583,940 | ₩906,261 | ₩564,276 | ₩854,963 | +46.41% | 7.7천 |
|---|
| 2026.04.27 | ₩607,024 | ₩666,871 | ₩581,375 | ₩588,215 | -3.10% | 1.2천 |
|---|
| 2026.04.24 | ₩741,253 | ₩880,612 | ₩581,375 | ₩605,314 | -18.34% | 1만 |
|---|
| 2026.04.23 | ₩743,818 | ₩842,994 | ₩726,719 | ₩749,803 | +0.80% | 7.4천 |
|---|
| 2026.04.22 | ₩530,077 | ₩906,261 | ₩499,299 | ₩800,246 | +50.97% | 1.8만 |
|---|
| 2026.04.21 | ₩393,283 | ₩794,261 | ₩393,283 | ₩612,154 | +55.65% | 19.9만 |
|---|
| 2026.04.20 | ₩380,459 | ₩409,527 | ₩341,985 | ₩384,733 | +1.12% | 842 |
|---|
| 2026.04.17 | ₩424,062 | ₩431,756 | ₩376,184 | ₩400,978 | -5.44% | 2.5천 |
|---|
| 2026.04.16 | ₩331,726 | ₩537,772 | ₩306,932 | ₩433,466 | +30.67% | 2.4만 |
|---|
| 2026.04.15 | ₩423,207 | ₩426,627 | ₩310,352 | ₩322,321 | -23.84% | 1.3만 |
|---|
| 2026.04.14 | ₩462,535 | ₩496,734 | ₩453,985 | ₩453,985 | -1.85% | 4만 |
|---|
| 2026.04.13 | ₩484,764 | ₩488,184 | ₩453,131 | ₩457,405 | -5.64% | 176 |
|---|
| 2026.04.10 | ₩521,528 | ₩526,657 | ₩453,131 | ₩483,909 | -7.21% | 546 |
|---|
| 2026.04.09 | ₩536,062 | ₩537,772 | ₩508,703 | ₩508,703 | -5.10% | 104 |
|---|
| 2026.04.08 | ₩484,764 | ₩572,825 | ₩484,764 | ₩562,566 | +16.05% | 295 |
|---|
| 2026.04.07 | ₩472,795 | ₩484,764 | ₩440,306 | ₩484,764 | +2.53% | 106 |
|---|
| 2026.04.06 | ₩435,176 | ₩495,024 | ₩431,756 | ₩461,680 | +6.09% | 194 |
|---|
| 2026.04.02 | ₩471,085 | ₩491,604 | ₩420,642 | ₩434,321 | -7.80% | 183 |
|---|
| 2026.04.01 | ₩454,840 | ₩555,726 | ₩454,840 | ₩478,779 | +5.26% | 470 |
|---|
| 2026.03.31 | ₩349,680 | ₩525,802 | ₩339,420 | ₩436,031 | +24.69% | 1.6천 |
|---|
| 2026.03.30 | ₩401,833 | ₩427,482 | ₩351,390 | ₩376,184 | -6.38% | 652 |
|---|
| 2026.03.27 | ₩427,482 | ₩460,825 | ₩414,657 | ₩415,512 | -2.80% | 413 |
|---|
| 2026.03.26 | ₩477,069 | ₩495,879 | ₩446,291 | ₩447,146 | -6.27% | 259 |
|---|
| 2026.03.25 | ₩478,779 | ₩499,299 | ₩438,596 | ₩479,634 | +0.18% | 619 |
|---|
| 2026.03.24 | ₩454,840 | ₩503,573 | ₩442,871 | ₩470,230 | +3.38% | 1.1천 |
|---|
| 2026.03.23 | ₩658,322 | ₩694,230 | ₩521,528 | ₩524,092 | -20.39% | 8.3천 |
|---|
| 2026.03.20 | ₩487,329 | ₩640,367 | ₩463,390 | ₩589,925 | +21.05% | 4.5만 |
|---|
| 2026.03.19 | ₩512,978 | ₩521,528 | ₩444,581 | ₩450,566 | -12.17% | 2.4천 |
|---|
| 2026.03.18 | ₩632,673 | ₩683,971 | ₩495,879 | ₩514,688 | -18.65% | 308 |
|---|
| 2026.03.17 | ₩707,055 | ₩760,917 | ₩617,283 | ₩628,398 | -11.12% | 110 |
|---|
| 2026.03.16 | ₩676,276 | ₩782,291 | ₩651,482 | ₩701,070 | +3.67% | 191 |
|---|
| 2026.03.13 | ₩795,116 | ₩833,589 | ₩644,642 | ₩679,696 | -14.52% | 346 |
|---|
| 2026.03.12 | ₩897,711 | ₩957,559 | ₩778,871 | ₩812,215 | -9.52% | 371 |
|---|
| 2026.03.11 | ₩931,910 | ₩1,025,956 | ₩889,162 | ₩983,208 | +5.50% | 516 |
|---|
| 2026.03.10 | ₩974,658 | ₩999,452 | ₩940,460 | ₩949,009 | -2.63% | 273 |
|---|
| 2026.03.09 | ₩1,043,055 | ₩1,077,254 | ₩931,910 | ₩991,757 | -4.92% | 800 |
|---|
| 2026.03.06 | ₩1,162,750 | ₩1,202,933 | ₩1,077,254 | ₩1,120,002 | -3.68% | 2천 |
|---|
| 2026.03.05 | ₩1,333,743 | ₩1,367,941 | ₩1,265,346 | ₩1,316,643 | -1.28% | 281 |
|---|
| 2026.03.04 | ₩1,530,384 | ₩1,573,132 | ₩1,333,743 | ₩1,376,491 | -10.06% | 700 |
|---|
| 2026.03.03 | ₩1,624,430 | ₩1,734,720 | ₩1,538,934 | ₩1,684,278 | +3.68% | 821 |
|---|
| 2026.03.02 | ₩2,154,507 | ₩2,188,706 | ₩1,453,437 | ₩1,521,834 | -29.37% | 5.7천 |
|---|
| 2026.02.27 | ₩3,360,005 | ₩3,411,303 | ₩1,624,430 | ₩1,701,377 | -49.36% | 4.1천 |
|---|
| 2026.02.26 | ₩4,445,809 | ₩4,445,809 | ₩3,419,853 | ₩3,496,800 | -21.35% | 388 |
|---|
| 2026.02.25 | ₩5,352,070 | ₩5,976,193 | ₩4,702,298 | ₩4,702,298 | -12.14% | 269 |
|---|
| 2026.02.24 | ₩4,428,709 | ₩7,215,890 | ₩3,094,967 | ₩5,488,863 | +23.94% | 4천 |
|---|
| 2026.02.23 | ₩4,633,901 | ₩4,907,489 | ₩4,480,007 | ₩4,685,198 | +1.11% | 57 |
|---|
| 2026.02.20 | ₩5,334,970 | ₩5,471,764 | ₩4,668,099 | ₩4,770,695 | -10.58% | 46 |
|---|
| 2026.02.19 | ₩6,104,437 | ₩6,104,437 | ₩4,616,801 | ₩5,232,375 | -14.29% | 82 |
|---|
| 2026.02.18 | ₩6,412,224 | ₩6,668,713 | ₩5,916,345 | ₩6,104,437 | -4.80% | 15 |
|---|
| 2026.02.17 | ₩6,549,018 | ₩7,113,294 | ₩5,950,544 | ₩6,480,621 | -1.04% | 40 |
|---|
| 2026.02.13 | ₩6,822,607 | ₩7,352,684 | ₩6,360,926 | ₩6,583,217 | -3.51% | 22 |
|---|
| 2026.02.12 | ₩7,181,691 | ₩7,352,684 | ₩6,497,720 | ₩6,942,301 | -3.33% | 38 |
|---|
| 2026.02.11 | ₩8,207,647 | ₩8,378,639 | ₩4,103,823 | ₩6,685,812 | -18.54% | 236 |
|---|
| 2026.02.10 | ₩8,737,724 | ₩10,738,338 | ₩7,523,676 | ₩8,207,647 | -6.07% | 283 |
|---|
| 2026.02.09 | ₩8,378,639 | ₩9,319,099 | ₩7,865,661 | ₩8,549,632 | +2.04% | 59 |
|---|
| 2026.02.06 | ₩7,728,867 | ₩8,857,419 | ₩7,711,768 | ₩7,865,661 | +1.77% | 76 |
|---|
| 2026.02.05 | ₩9,917,573 | ₩10,721,239 | ₩7,369,783 | ₩8,122,150 | -18.10% | 93 |
|---|
| 2026.02.04 | ₩11,234,216 | ₩11,388,110 | ₩9,404,595 | ₩10,772,536 | -4.11% | 139 |
|---|
| 2026.02.03 | ₩13,850,404 | ₩14,363,382 | ₩10,669,941 | ₩11,764,294 | -15.06% | 419 |
|---|
| 2026.02.02 | ₩13,200,631 | ₩17,612,242 | ₩10,276,657 | ₩14,363,382 | +8.81% | 3.9천 |
|---|
| 2026.01.30 | ₩21,374,080 | ₩31,633,638 | ₩8,378,639 | ₩9,028,411 | -57.76% | 7.2천 |
|---|
| 2026.01.29 | ₩5,813,750 | ₩23,767,977 | ₩5,813,750 | ₩15,081,550 | +159.41% | 1만 |
|---|
| 2026.01.28 | ₩5,830,849 | ₩6,104,437 | ₩5,505,963 | ₩5,505,963 | -5.57% | 6 |
|---|
| 2026.01.27 | ₩5,642,757 | ₩6,172,834 | ₩5,505,963 | ₩5,608,558 | -0.61% | 12 |
|---|
| 2026.01.26 | ₩6,309,629 | ₩6,497,720 | ₩5,813,750 | ₩5,813,750 | -7.86% | 15 |
|---|
| 2026.01.23 | ₩6,839,706 | ₩7,010,698 | ₩6,497,720 | ₩6,497,720 | -5.00% | 10 |
|---|
| 2026.01.22 | ₩6,993,599 | ₩7,130,393 | ₩6,839,706 | ₩6,839,706 | -2.20% | 9 |
|---|
| 2026.01.21 | ₩7,027,797 | ₩7,421,081 | ₩6,976,500 | ₩7,027,797 | 0.00% | 11 |
|---|
| 2026.01.20 | ₩6,668,713 | ₩7,780,165 | ₩6,497,720 | ₩7,027,797 | +5.38% | 17 |
|---|
| 2026.01.16 | ₩7,352,684 | ₩7,506,577 | ₩6,668,713 | ₩6,839,706 | -6.98% | 13 |
|---|
| 2026.01.15 | ₩6,668,713 | ₩7,557,875 | ₩6,651,614 | ₩6,908,103 | +3.59% | 21 |
|---|
| 2026.01.14 | ₩7,865,661 | ₩7,865,661 | ₩6,566,118 | ₩6,702,912 | -14.78% | 26 |
|---|
| 2026.01.13 | ₩8,207,647 | ₩8,549,632 | ₩7,352,684 | ₩7,609,172 | -7.29% | 19 |
|---|
| 2026.01.12 | ₩9,165,205 | ₩9,182,305 | ₩7,728,867 | ₩8,310,242 | -9.33% | 63 |
|---|
| 2026.01.09 | ₩9,558,489 | ₩9,729,481 | ₩8,874,518 | ₩9,438,794 | -1.25% | 23 |
|---|
| 2026.01.08 | ₩8,806,121 | ₩11,046,124 | ₩8,806,121 | ₩9,746,580 | +10.68% | 64 |
|---|
| 2026.01.07 | ₩9,113,908 | ₩9,113,908 | ₩8,737,724 | ₩8,960,015 | -1.69% | 41 |
|---|
| 2026.01.06 | ₩10,174,062 | ₩10,772,536 | ₩8,378,639 | ₩8,378,639 | -17.65% | 64 |
|---|
| 2026.01.05 | ₩10,430,551 | ₩13,320,327 | ₩10,362,154 | ₩10,464,750 | +0.33% | 194 |
|---|
| 2026.01.02 | ₩9,062,610 | ₩11,456,507 | ₩9,062,610 | ₩11,388,110 | +25.66% | 174 |
|---|
| 2025.12.31 | ₩9,746,580 | ₩11,285,514 | ₩8,823,220 | ₩9,575,588 | -1.75% | 220 |
|---|
| 2025.12.30 | ₩9,934,672 | ₩10,362,154 | ₩8,190,548 | ₩9,985,970 | +0.52% | 751 |
|---|
| 2025.12.29 | ₩8,002,455 | ₩14,876,360 | ₩6,463,522 | ₩11,678,798 | +45.94% | 4.1만 |
|---|
| 2025.12.26 | ₩4,514,206 | ₩5,061,382 | ₩4,445,809 | ₩4,497,106 | -0.38% | 1.6천 |
|---|
| 2025.12.24 | ₩4,753,595 | ₩4,907,489 | ₩4,497,106 | ₩4,531,305 | -4.68% | 5 |
|---|
| 2025.12.23 | ₩5,061,382 | ₩5,266,573 | ₩4,616,801 | ₩4,753,595 | -6.08% | 20 |
|---|
| 2025.12.22 | ₩4,616,801 | ₩5,454,665 | ₩4,291,915 | ₩5,215,276 | +12.96% | 56 |
|---|
| 2025.12.19 | ₩6,634,514 | ₩6,805,507 | ₩3,967,029 | ₩4,651,000 | -29.90% | 183 |
|---|
| 2025.12.18 | ₩6,959,401 | ₩7,284,286 | ₩6,326,728 | ₩6,873,904 | -1.23% | 28 |
|---|
| 2025.12.17 | ₩7,318,485 | ₩7,694,669 | ₩7,113,294 | ₩7,232,989 | -1.17% | 9 |
|---|
| 2025.12.16 | ₩7,523,676 | ₩8,036,654 | ₩7,147,492 | ₩7,215,890 | -4.09% | 8 |
|---|
| 2025.12.15 | ₩8,070,853 | ₩8,293,143 | ₩6,925,202 | ₩7,609,172 | -5.72% | 25 |
|---|
| 2025.12.12 | ₩9,182,305 | ₩9,182,305 | ₩8,105,051 | ₩8,823,220 | -3.91% | 24 |
|---|
| 2025.12.11 | ₩9,233,603 | ₩10,327,956 | ₩8,891,617 | ₩9,507,191 | +2.96% | 53 |
|---|
| 2025.12.10 | ₩8,891,617 | ₩9,148,106 | ₩8,464,136 | ₩9,062,610 | +1.92% | 15 |
|---|
| 2025.12.09 | ₩9,370,397 | ₩9,661,084 | ₩8,720,625 | ₩8,720,625 | -6.93% | 23 |
|---|
| 2025.12.08 | ₩8,378,639 | ₩9,917,573 | ₩8,378,639 | ₩9,507,191 | +13.47% | 38 |
|---|
| 2025.12.05 | ₩8,498,334 | ₩9,165,205 | ₩8,378,639 | ₩9,165,205 | +7.85% | 33 |
|---|
| 2025.12.04 | ₩7,609,172 | ₩9,233,603 | ₩7,557,875 | ₩9,233,603 | +21.35% | 50 |
|---|
| 2025.12.03 | ₩6,822,607 | ₩8,618,029 | ₩6,754,209 | ₩8,395,738 | +23.06% | 114 |
|---|
| 2025.12.02 | ₩7,489,478 | ₩7,523,676 | ₩6,549,018 | ₩7,130,393 | -4.79% | 76 |
|---|
| 2025.12.01 | ₩8,429,937 | ₩8,669,327 | ₩6,873,904 | ₩7,318,485 | -13.18% | 2.7천 |
|---|
| 2025.11.28 | ₩7,267,187 | ₩7,301,386 | ₩6,856,805 | ₩6,925,202 | -4.71% | 6 |
|---|
| 2025.11.26 | ₩7,694,669 | ₩7,694,669 | ₩6,412,224 | ₩7,301,386 | -5.11% | 42 |
|---|
| 2025.11.25 | ₩7,797,264 | ₩8,207,647 | ₩7,352,684 | ₩7,934,059 | +1.75% | 11 |
|---|
| 2025.11.24 | ₩8,412,838 | ₩8,447,037 | ₩7,540,775 | ₩7,899,860 | -6.10% | 23 |
|---|
| 2025.11.21 | ₩7,181,691 | ₩8,874,518 | ₩7,181,691 | ₩8,412,838 | +17.14% | 23 |
|---|
| 2025.11.20 | ₩7,523,676 | ₩8,532,533 | ₩7,352,684 | ₩7,951,158 | +5.68% | 25 |
|---|
| 2025.11.19 | ₩8,327,342 | ₩10,430,551 | ₩7,780,165 | ₩7,865,661 | -5.54% | 80 |
|---|
| 2025.11.18 | ₩8,207,647 | ₩9,045,511 | ₩7,198,790 | ₩8,207,647 | 0.00% | 53 |
|---|
| 2025.11.17 | ₩14,021,396 | ₩14,534,374 | ₩7,745,966 | ₩9,062,610 | -35.37% | 326 |
|---|
| 2025.11.14 | ₩20,861,102 | ₩20,861,102 | ₩11,986,584 | ₩14,534,374 | -30.33% | 137 |
|---|
| 2025.11.13 | ₩41,380,219 | ₩42,748,160 | ₩21,203,087 | ₩25,477,903 | -38.43% | 137 |
|---|
| 2025.11.12 | ₩39,670,292 | ₩45,997,020 | ₩34,027,535 | ₩45,142,057 | +13.79% | 178 |
|---|
| 2025.11.11 | ₩44,458,086 | ₩45,826,028 | ₩34,198,528 | ₩39,670,292 | -10.77% | 38 |
|---|
| 2025.11.10 | ₩33,856,543 | ₩45,740,531 | ₩33,856,543 | ₩41,209,226 | +21.72% | 48 |
|---|
| 2025.11.07 | ₩34,711,506 | ₩39,670,292 | ₩30,778,675 | ₩34,369,521 | -0.99% | 48 |
|---|
| 2025.11.06 | ₩27,358,822 | ₩33,856,543 | ₩26,076,378 | ₩33,343,565 | +21.88% | 27 |
|---|
| 2025.11.05 | ₩23,596,984 | ₩29,068,749 | ₩22,229,043 | ₩26,674,852 | +13.04% | 23 |
|---|
| 2025.11.04 | ₩23,272,099 | ₩26,332,867 | ₩22,913,014 | ₩23,938,970 | +2.87% | 20 |
|---|
| 2025.11.03 | ₩23,767,977 | ₩24,845,231 | ₩22,229,043 | ₩22,400,036 | -5.76% | 8 |
|---|
| 2025.10.31 | ₩23,254,999 | ₩26,161,874 | ₩22,400,036 | ₩25,135,918 | +8.09% | 20 |
|---|
| 2025.10.30 | ₩21,887,058 | ₩25,306,911 | ₩21,716,065 | ₩23,084,006 | +5.47% | 16 |
|---|
| 2025.10.29 | ₩25,306,911 | ₩25,306,911 | ₩21,545,073 | ₩22,400,036 | -11.49% | 26 |
|---|
| 2025.10.28 | ₩23,596,984 | ₩27,016,837 | ₩21,887,058 | ₩25,306,911 | +7.25% | 69 |
|---|
| 2025.10.27 | ₩19,151,176 | ₩29,068,749 | ₩19,151,176 | ₩22,571,028 | +17.86% | 351 |
|---|
| 2025.10.24 | ₩21,203,087 | ₩22,058,051 | ₩18,125,220 | ₩18,809,190 | -11.29% | 34 |
|---|
| 2025.10.23 | ₩19,151,176 | ₩28,213,786 | ₩18,638,198 | ₩22,229,043 | +16.07% | 306 |
|---|
| 2025.10.22 | ₩20,861,102 | ₩22,571,028 | ₩17,441,249 | ₩18,296,212 | -12.30% | 67 |
|---|
| 2025.10.21 | ₩25,477,903 | ₩25,648,896 | ₩20,519,117 | ₩21,203,087 | -16.78% | 54 |
|---|
| 2025.10.20 | ₩25,819,889 | ₩26,674,852 | ₩24,280,955 | ₩25,819,889 | 0.00% | 33 |
|---|
| 2025.10.17 | ₩24,109,962 | ₩29,068,749 | ₩22,400,036 | ₩27,016,837 | +12.06% | 79 |
|---|
| 2025.10.16 | ₩70,106,982 | ₩71,201,334 | ₩24,109,962 | ₩30,949,668 | -55.85% | 549 |
|---|
| 2025.10.15 | ₩69,252,019 | ₩73,355,843 | ₩68,739,041 | ₩70,106,982 | +1.23% | 123 |
|---|
| 2025.10.14 | ₩71,816,909 | ₩88,745,180 | ₩68,397,056 | ₩85,154,335 | +18.57% | 389 |
|---|