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 | ₩54,734 | ₩56,790 | ₩53,399 | ₩53,399 | -2.44% | 2.4만 |
| 2026.10.08 | ₩48,380 | ₩56,203 | ₩48,086 | ₩53,399 | +10.38% | 2.9만 |
| 2026.10.07 | ₩46,724 | ₩49,982 | ₩46,684 | ₩48,513 | +3.83% | 2.8만 |
| 2026.10.06 | ₩45,403 | ₩51,397 | ₩44,708 | ₩46,424 | +2.25% | 2.1만 |
| 2026.10.05 | ₩49,648 | ₩58,739 | ₩45,923 | ₩46,577 | -6.18% | 3.1만 |
| 2026.10.02 | ₩31,866 | ₩59,140 | ₩29,476 | ₩49,648 | +55.80% | 14.1만 |
| 2026.10.01 | ₩25,418 | ₩35,203 | ₩21,894 | ₩34,976 | +37.61% | 17.4만 |
| 2026.09.30 | ₩17,328 | ₩22,014 | ₩17,288 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,880 |
| +26.27% |
| 2.6만 |
| 2026.09.29 | ₩16,020 | ₩17,323 | ₩16,020 | ₩17,323 | +8.13% | 4.8천 |
|---|
| 2026.09.28 | ₩17,101 | ₩17,355 | ₩16,033 | ₩16,380 | -4.22% | 5.2천 |
|---|
| 2026.09.25 | ₩19,010 | ₩19,010 | ₩16,687 | ₩17,355 | -8.71% | 1.6만 |
|---|
| 2026.09.24 | ₩21,573 | ₩21,573 | ₩16,511 | ₩19,608 | -9.11% | 2.6만 |
|---|
| 2026.09.23 | ₩30,117 | ₩30,758 | ₩18,049 | ₩21,445 | -28.79% | 3.6만 |
|---|
| 2026.09.22 | ₩29,904 | ₩30,544 | ₩29,904 | ₩30,438 | +1.79% | 1천 |
|---|
| 2026.09.21 | ₩30,203 | ₩31,185 | ₩30,117 | ₩30,865 | +2.19% | 1.1천 |
|---|
| 2026.09.18 | ₩31,399 | ₩31,591 | ₩30,117 | ₩30,544 | -2.72% | 1.2천 |
|---|
| 2026.09.17 | ₩30,544 | ₩32,040 | ₩30,544 | ₩31,612 | +3.50% | 2천 |
|---|
| 2026.09.16 | ₩29,904 | ₩31,399 | ₩29,904 | ₩29,904 | 0.00% | 2.1천 |
|---|
| 2026.09.15 | ₩31,826 | ₩33,535 | ₩30,117 | ₩30,758 | -3.36% | 1.6만 |
|---|
| 2026.09.14 | ₩31,185 | ₩31,826 | ₩30,438 | ₩31,185 | 0.00% | 4.9천 |
|---|
| 2026.09.11 | ₩30,758 | ₩32,680 | ₩30,758 | ₩31,826 | +3.47% | 3.3천 |
|---|
| 2026.09.10 | ₩31,185 | ₩32,253 | ₩30,843 | ₩30,972 | -0.68% | 2.6천 |
|---|
| 2026.09.09 | ₩31,399 | ₩32,040 | ₩30,117 | ₩31,826 | +1.36% | 2.1천 |
|---|
| 2026.09.08 | ₩29,263 | ₩32,680 | ₩29,263 | ₩31,826 | +8.76% | 3.4만 |
|---|
| 2026.09.04 | ₩31,612 | ₩31,612 | ₩28,195 | ₩28,408 | -10.14% | 2.2만 |
|---|
| 2026.09.03 | ₩30,544 | ₩32,894 | ₩30,544 | ₩31,399 | +2.80% | 1.2만 |
|---|
| 2026.09.02 | ₩33,108 | ₩33,321 | ₩30,758 | ₩30,972 | -6.45% | 8.6천 |
|---|
| 2026.09.01 | ₩33,748 | ₩34,389 | ₩31,719 | ₩32,467 | -3.80% | 3.9천 |
|---|
| 2026.08.31 | ₩36,311 | ₩36,311 | ₩33,535 | ₩33,535 | -7.65% | 4천 |
|---|
| 2026.08.28 | ₩41,651 | ₩41,651 | ₩34,175 | ₩35,457 | -14.87% | 1.8만 |
|---|
| 2026.08.27 | ₩45,923 | ₩46,991 | ₩41,651 | ₩42,933 | -6.51% | 2만 |
|---|
| 2026.08.26 | ₩47,418 | ₩53,399 | ₩24,777 | ₩49,554 | +4.50% | 15.9만 |
|---|
| 2026.08.25 | ₩37,807 | ₩48,914 | ₩32,040 | ₩42,399 | +12.15% | 10.4만 |
|---|
| 2026.08.24 | ₩53,186 | ₩59,828 | ₩30,758 | ₩35,884 | -32.53% | 7.4만 |
|---|
| 2026.08.21 | ₩54,254 | ₩54,254 | ₩46,778 | ₩49,127 | -9.45% | 5.1천 |
|---|
| 2026.08.20 | ₩49,661 | ₩53,399 | ₩49,127 | ₩52,545 | +5.81% | 4.3천 |
|---|
| 2026.08.19 | ₩46,991 | ₩52,865 | ₩44,428 | ₩51,477 | +9.55% | 1만 |
|---|
| 2026.08.18 | ₩47,205 | ₩48,273 | ₩44,449 | ₩46,778 | -0.90% | 5.5천 |
|---|
| 2026.08.17 | ₩41,011 | ₩62,370 | ₩41,011 | ₩46,991 | +14.58% | 24.5만 |
|---|
| 2026.08.14 | ₩39,302 | ₩42,292 | ₩38,447 | ₩41,438 | +5.43% | 3.4천 |
|---|
| 2026.08.13 | ₩40,156 | ₩41,438 | ₩36,952 | ₩38,875 | -3.19% | 1.3천 |
|---|
| 2026.08.12 | ₩42,292 | ₩42,719 | ₩40,797 | ₩41,438 | -2.02% | 2.7천 |
|---|
| 2026.08.11 | ₩40,370 | ₩42,079 | ₩40,370 | ₩42,079 | +4.23% | 1.1천 |
|---|
| 2026.08.10 | ₩40,583 | ₩41,651 | ₩39,515 | ₩41,651 | +2.63% | 1.1천 |
|---|
| 2026.08.07 | ₩38,875 | ₩42,506 | ₩38,661 | ₩41,651 | +7.14% | 2천 |
|---|
| 2026.08.06 | ₩39,088 | ₩41,651 | ₩38,341 | ₩41,011 | +4.92% | 2.6천 |
|---|
| 2026.08.05 | ₩38,042 | ₩40,156 | ₩37,166 | ₩39,515 | +3.87% | 1.6천 |
|---|
| 2026.08.04 | ₩39,515 | ₩40,583 | ₩37,593 | ₩38,875 | -1.62% | 2.2천 |
|---|
| 2026.08.03 | ₩42,292 | ₩42,463 | ₩39,515 | ₩39,622 | -6.31% | 1.1천 |
|---|
| 2026.07.31 | ₩41,865 | ₩42,399 | ₩39,943 | ₩39,943 | -4.59% | 1.6천 |
|---|
| 2026.07.30 | ₩40,797 | ₩43,360 | ₩40,583 | ₩42,292 | +3.66% | 2.3천 |
|---|
| 2026.07.29 | ₩40,583 | ₩42,933 | ₩40,370 | ₩41,438 | +2.11% | 3.7천 |
|---|
| 2026.07.28 | ₩36,952 | ₩42,719 | ₩36,952 | ₩40,583 | +9.83% | 7.7천 |
|---|
| 2026.07.27 | ₩38,020 | ₩41,651 | ₩35,884 | ₩36,098 | -5.06% | 4.8천 |
|---|
| 2026.07.24 | ₩38,447 | ₩44,428 | ₩37,379 | ₩41,224 | +7.22% | 1.4만 |
|---|
| 2026.07.23 | ₩36,311 | ₩39,088 | ₩34,410 | ₩38,020 | +4.71% | 5.1천 |
|---|
| 2026.07.22 | ₩36,098 | ₩38,020 | ₩35,884 | ₩36,525 | +1.18% | 2.4천 |
|---|
| 2026.07.21 | ₩37,379 | ₩38,234 | ₩34,175 | ₩35,884 | -4.00% | 6.2천 |
|---|
| 2026.07.20 | ₩38,234 | ₩45,496 | ₩36,311 | ₩37,807 | -1.12% | 2.8만 |
|---|
| 2026.07.17 | ₩35,671 | ₩38,661 | ₩34,816 | ₩37,379 | +4.79% | 4.6천 |
|---|
| 2026.07.16 | ₩38,661 | ₩38,661 | ₩35,457 | ₩35,671 | -7.73% | 2.7천 |
|---|
| 2026.07.15 | ₩41,651 | ₩41,651 | ₩37,166 | ₩38,661 | -7.18% | 4.7천 |
|---|
| 2026.07.14 | ₩41,224 | ₩44,642 | ₩40,156 | ₩41,438 | +0.52% | 4.1천 |
|---|
| 2026.07.13 | ₩42,079 | ₩43,574 | ₩39,943 | ₩43,574 | +3.55% | 1.3만 |
|---|
| 2026.07.10 | ₩45,710 | ₩52,972 | ₩44,642 | ₩45,496 | -0.47% | 4.8만 |
|---|
| 2026.07.09 | ₩51,690 | ₩55,108 | ₩45,923 | ₩50,622 | -2.07% | 140.2만 |
|---|
| 2026.07.08 | ₩37,593 | ₩39,302 | ₩37,593 | ₩38,020 | +1.14% | 53.7만 |
|---|
| 2026.07.07 | ₩38,875 | ₩39,302 | ₩38,447 | ₩39,302 | +1.10% | 913 |
|---|
| 2026.07.06 | ₩40,156 | ₩40,156 | ₩37,593 | ₩39,729 | -1.06% | 4.7천 |
|---|
| 2026.07.02 | ₩41,651 | ₩43,446 | ₩38,447 | ₩39,515 | -5.13% | 2.7천 |
|---|
| 2026.07.01 | ₩42,719 | ₩43,147 | ₩42,079 | ₩42,506 | -0.50% | 631 |
|---|
| 2026.06.30 | ₩42,079 | ₩44,428 | ₩40,583 | ₩42,079 | 0.00% | 2천 |
|---|
| 2026.06.29 | ₩42,506 | ₩44,834 | ₩41,011 | ₩41,972 | -1.26% | 1.8천 |
|---|
| 2026.06.26 | ₩43,787 | ₩44,215 | ₩40,797 | ₩41,651 | -4.88% | 3천 |
|---|
| 2026.06.25 | ₩45,710 | ₩45,710 | ₩42,719 | ₩43,147 | -5.61% | 938 |
|---|
| 2026.06.24 | ₩45,069 | ₩46,564 | ₩43,467 | ₩44,428 | -1.42% | 3.4천 |
|---|
| 2026.06.23 | ₩46,543 | ₩51,263 | ₩42,719 | ₩43,894 | -5.69% | 1.6만 |
|---|
| 2026.06.22 | ₩48,059 | ₩48,059 | ₩43,787 | ₩46,137 | -4.00% | 2.9천 |
|---|
| 2026.06.18 | ₩49,127 | ₩51,242 | ₩46,991 | ₩48,700 | -0.87% | 4천 |
|---|
| 2026.06.17 | ₩52,118 | ₩54,254 | ₩49,127 | ₩50,195 | -3.69% | 6.6천 |
|---|
| 2026.06.16 | ₩49,768 | ₩55,322 | ₩49,768 | ₩54,254 | +9.01% | 7.2천 |
|---|
| 2026.06.15 | ₩49,875 | ₩55,535 | ₩48,914 | ₩50,836 | +1.93% | 7.8만 |
|---|
| 2026.06.12 | ₩50,836 | ₩62,584 | ₩49,554 | ₩49,554 | -2.52% | 1.3만 |
|---|
| 2026.06.11 | ₩53,399 | ₩61,943 | ₩50,836 | ₩52,331 | -2.00% | 6.6만 |
|---|
| 2026.06.10 | ₩46,991 | ₩53,613 | ₩46,564 | ₩49,982 | +6.36% | 1.3만 |
|---|
| 2026.06.09 | ₩42,719 | ₩52,545 | ₩40,583 | ₩46,137 | +8.00% | 21.3만 |
|---|
| 2026.06.08 | ₩48,486 | ₩50,409 | ₩42,719 | ₩47,418 | -2.20% | 1.4만 |
|---|
| 2026.06.05 | ₩59,807 | ₩61,751 | ₩49,341 | ₩49,768 | -16.79% | 2.1만 |
|---|
| 2026.06.04 | ₩81,808 | ₩118,760 | ₩54,254 | ₩62,584 | -23.50% | 19.8만 |
|---|
| 2026.06.03 | ₩232,821 | ₩278,851 | ₩64,720 | ₩64,720 | -72.20% | 9.9만 |
|---|
| 2026.06.02 | ₩213,597 | ₩249,908 | ₩213,383 | ₩240,510 | +12.60% | 1.4천 |
|---|
| 2026.06.01 | ₩204,412 | ₩253,539 | ₩204,412 | ₩218,296 | +6.79% | 7.8천 |
|---|
| 2026.05.29 | ₩205,267 | ₩224,063 | ₩202,917 | ₩211,674 | +3.12% | 3.4천 |
|---|
| 2026.05.28 | ₩196,936 | ₩252,471 | ₩175,790 | ₩207,189 | +5.21% | 5.8천 |
|---|
| 2026.05.27 | ₩206,762 | ₩234,102 | ₩196,509 | ₩216,160 | +4.55% | 4.6천 |
|---|
| 2026.05.26 | ₩218,723 | ₩218,723 | ₩179,421 | ₩213,597 | -2.34% | 4.4천 |
|---|
| 2026.05.22 | ₩238,374 | ₩251,190 | ₩222,995 | ₩247,772 | +3.94% | 1.3천 |
|---|
| 2026.05.21 | ₩223,849 | ₩250,335 | ₩216,160 | ₩234,102 | +4.58% | 3천 |
|---|
| 2026.05.20 | ₩208,470 | ₩240,083 | ₩188,820 | ₩222,141 | +6.56% | 2.8만 |
|---|
| 2026.05.19 | ₩256,316 | ₩272,550 | ₩199,072 | ₩201,635 | -21.33% | 7.4천 |
|---|
| 2026.05.18 | ₩267,423 | ₩414,378 | ₩249,481 | ₩264,860 | -0.96% | 2만 |
|---|
| 2026.05.15 | ₩296,472 | ₩316,123 | ₩222,995 | ₩273,404 | -7.78% | 6천 |
|---|
| 2026.05.14 | ₩338,337 | ₩358,843 | ₩277,676 | ₩290,492 | -14.14% | 4.5천 |
|---|
| 2026.05.13 | ₩392,164 | ₩414,378 | ₩322,958 | ₩322,958 | -17.65% | 5.6천 |
|---|
| 2026.05.12 | ₩421,213 | ₩461,369 | ₩371,658 | ₩380,202 | -9.74% | 3.6만 |
|---|
| 2026.05.11 | ₩640,790 | ₩661,296 | ₩334,920 | ₩388,746 | -39.33% | 1.9만 |
|---|
| 2026.05.08 | ₩2,033,441 | ₩2,281,214 | ₩706,578 | ₩713,413 | -64.92% | 3만 |
|---|
| 2026.05.07 | ₩1,136,335 | ₩2,118,880 | ₩1,136,335 | ₩1,965,091 | +72.93% | 2.5만 |
|---|
| 2026.05.06 | ₩1,375,563 | ₩1,495,178 | ₩1,136,335 | ₩1,136,335 | -17.39% | 1.4천 |
|---|
| 2026.05.05 | ₩1,307,212 | ₩1,700,230 | ₩1,298,669 | ₩1,469,546 | +12.42% | 2.6천 |
|---|
| 2026.05.04 | ₩1,418,283 | ₩1,443,914 | ₩1,179,054 | ₩1,298,669 | -8.43% | 1.8천 |
|---|
| 2026.05.01 | ₩1,589,160 | ₩1,640,423 | ₩1,238,861 | ₩1,443,914 | -9.14% | 3.4천 |
|---|
| 2026.04.30 | ₩1,264,493 | ₩1,948,003 | ₩1,264,493 | ₩1,657,511 | +31.08% | 2만 |
|---|
| 2026.04.29 | ₩914,194 | ₩1,384,107 | ₩854,387 | ₩1,221,774 | +33.64% | 2.1만 |
|---|
| 2026.04.28 | ₩583,546 | ₩905,650 | ₩563,896 | ₩854,387 | +46.41% | 7.7천 |
|---|
| 2026.04.27 | ₩606,615 | ₩666,422 | ₩580,983 | ₩587,818 | -3.10% | 1.2천 |
|---|
| 2026.04.24 | ₩740,754 | ₩880,019 | ₩580,983 | ₩604,906 | -18.34% | 1만 |
|---|
| 2026.04.23 | ₩743,317 | ₩842,426 | ₩726,229 | ₩749,298 | +0.80% | 7.4천 |
|---|
| 2026.04.22 | ₩529,720 | ₩905,650 | ₩498,962 | ₩799,706 | +50.97% | 1.8만 |
|---|
| 2026.04.21 | ₩393,018 | ₩793,726 | ₩393,018 | ₩611,741 | +55.65% | 19.9만 |
|---|
| 2026.04.20 | ₩380,202 | ₩409,251 | ₩341,755 | ₩384,474 | +1.12% | 842 |
|---|
| 2026.04.17 | ₩423,776 | ₩431,466 | ₩375,930 | ₩400,708 | -5.44% | 2.5천 |
|---|
| 2026.04.16 | ₩331,502 | ₩537,410 | ₩306,725 | ₩433,174 | +30.67% | 2.4만 |
|---|
| 2026.04.15 | ₩422,922 | ₩426,339 | ₩310,143 | ₩322,104 | -23.84% | 1.3만 |
|---|
| 2026.04.14 | ₩462,223 | ₩496,399 | ₩453,680 | ₩453,680 | -1.85% | 4만 |
|---|
| 2026.04.13 | ₩484,438 | ₩487,855 | ₩452,825 | ₩457,097 | -5.64% | 176 |
|---|
| 2026.04.10 | ₩521,176 | ₩526,303 | ₩452,825 | ₩483,583 | -7.21% | 546 |
|---|
| 2026.04.09 | ₩535,701 | ₩537,410 | ₩508,360 | ₩508,360 | -5.10% | 104 |
|---|
| 2026.04.08 | ₩484,438 | ₩572,439 | ₩484,438 | ₩562,187 | +16.05% | 295 |
|---|
| 2026.04.07 | ₩472,476 | ₩484,438 | ₩440,009 | ₩484,438 | +2.53% | 106 |
|---|
| 2026.04.06 | ₩434,883 | ₩494,690 | ₩431,466 | ₩461,369 | +6.09% | 194 |
|---|
| 2026.04.02 | ₩470,767 | ₩491,273 | ₩420,359 | ₩434,029 | -7.80% | 183 |
|---|
| 2026.04.01 | ₩454,534 | ₩555,352 | ₩454,534 | ₩478,457 | +5.26% | 470 |
|---|
| 2026.03.31 | ₩349,444 | ₩525,448 | ₩339,192 | ₩435,737 | +24.69% | 1.6천 |
|---|
| 2026.03.30 | ₩401,562 | ₩427,194 | ₩351,153 | ₩375,930 | -6.38% | 652 |
|---|
| 2026.03.27 | ₩427,194 | ₩460,515 | ₩414,378 | ₩415,232 | -2.80% | 413 |
|---|
| 2026.03.26 | ₩476,748 | ₩495,545 | ₩445,990 | ₩446,845 | -6.27% | 259 |
|---|
| 2026.03.25 | ₩478,457 | ₩498,962 | ₩438,301 | ₩479,311 | +0.18% | 619 |
|---|
| 2026.03.24 | ₩454,534 | ₩503,234 | ₩442,573 | ₩469,913 | +3.38% | 1.1천 |
|---|
| 2026.03.23 | ₩657,878 | ₩693,762 | ₩521,176 | ₩523,739 | -20.39% | 8.3천 |
|---|
| 2026.03.20 | ₩487,001 | ₩639,936 | ₩463,078 | ₩589,527 | +21.05% | 4.5만 |
|---|
| 2026.03.19 | ₩512,632 | ₩521,176 | ₩444,281 | ₩450,262 | -12.17% | 2.4천 |
|---|
| 2026.03.18 | ₩632,247 | ₩683,510 | ₩495,545 | ₩514,341 | -18.65% | 308 |
|---|
| 2026.03.17 | ₩706,578 | ₩760,405 | ₩616,868 | ₩627,975 | -11.12% | 110 |
|---|
| 2026.03.16 | ₩675,820 | ₩781,764 | ₩651,043 | ₩700,597 | +3.67% | 191 |
|---|
| 2026.03.13 | ₩794,580 | ₩833,028 | ₩644,208 | ₩679,238 | -14.52% | 346 |
|---|
| 2026.03.12 | ₩897,107 | ₩956,914 | ₩778,347 | ₩811,668 | -9.52% | 371 |
|---|
| 2026.03.11 | ₩931,282 | ₩1,025,265 | ₩888,563 | ₩982,545 | +5.50% | 516 |
|---|
| 2026.03.10 | ₩974,001 | ₩998,779 | ₩939,826 | ₩948,370 | -2.63% | 273 |
|---|
| 2026.03.09 | ₩1,042,352 | ₩1,076,528 | ₩931,282 | ₩991,089 | -4.92% | 800 |
|---|
| 2026.03.06 | ₩1,161,967 | ₩1,202,123 | ₩1,076,528 | ₩1,119,247 | -3.68% | 2천 |
|---|
| 2026.03.05 | ₩1,332,844 | ₩1,367,020 | ₩1,264,493 | ₩1,315,756 | -1.28% | 281 |
|---|
| 2026.03.04 | ₩1,529,353 | ₩1,572,072 | ₩1,332,844 | ₩1,375,563 | -10.06% | 700 |
|---|
| 2026.03.03 | ₩1,623,336 | ₩1,733,552 | ₩1,537,897 | ₩1,683,143 | +3.68% | 821 |
|---|
| 2026.03.02 | ₩2,153,056 | ₩2,187,231 | ₩1,452,458 | ₩1,520,809 | -29.37% | 5.7천 |
|---|
| 2026.02.27 | ₩3,357,742 | ₩3,409,005 | ₩1,623,336 | ₩1,700,230 | -49.36% | 4.1천 |
|---|
| 2026.02.26 | ₩4,442,813 | ₩4,442,813 | ₩3,417,549 | ₩3,494,444 | -21.35% | 388 |
|---|
| 2026.02.25 | ₩5,348,464 | ₩5,972,167 | ₩4,699,130 | ₩4,699,130 | -12.14% | 269 |
|---|
| 2026.02.24 | ₩4,425,726 | ₩7,211,028 | ₩3,092,882 | ₩5,485,166 | +23.94% | 4천 |
|---|
| 2026.02.23 | ₩4,630,779 | ₩4,904,183 | ₩4,476,989 | ₩4,682,042 | +1.11% | 57 |
|---|
| 2026.02.20 | ₩5,331,376 | ₩5,468,078 | ₩4,664,954 | ₩4,767,481 | -10.58% | 46 |
|---|
| 2026.02.19 | ₩6,100,325 | ₩6,100,325 | ₩4,613,691 | ₩5,228,850 | -14.29% | 82 |
|---|
| 2026.02.18 | ₩6,407,904 | ₩6,664,220 | ₩5,912,359 | ₩6,100,325 | -4.80% | 15 |
|---|
| 2026.02.17 | ₩6,544,606 | ₩7,108,501 | ₩5,946,535 | ₩6,476,255 | -1.04% | 40 |
|---|
| 2026.02.13 | ₩6,818,010 | ₩7,347,730 | ₩6,356,641 | ₩6,578,781 | -3.51% | 22 |
|---|
| 2026.02.12 | ₩7,176,852 | ₩7,347,730 | ₩6,493,343 | ₩6,937,624 | -3.33% | 38 |
|---|
| 2026.02.11 | ₩8,202,117 | ₩8,372,995 | ₩4,101,059 | ₩6,681,308 | -18.54% | 236 |
|---|
| 2026.02.10 | ₩8,731,837 | ₩10,731,103 | ₩7,518,607 | ₩8,202,117 | -6.07% | 283 |
|---|
| 2026.02.09 | ₩8,372,995 | ₩9,312,820 | ₩7,860,362 | ₩8,543,872 | +2.04% | 59 |
|---|
| 2026.02.06 | ₩7,723,660 | ₩8,851,451 | ₩7,706,572 | ₩7,860,362 | +1.77% | 76 |
|---|
| 2026.02.05 | ₩9,910,892 | ₩10,714,016 | ₩7,364,817 | ₩8,116,678 | -18.10% | 93 |
|---|
| 2026.02.04 | ₩11,226,647 | ₩11,380,437 | ₩9,398,259 | ₩10,765,279 | -4.11% | 139 |
|---|
| 2026.02.03 | ₩13,841,073 | ₩14,353,705 | ₩10,662,753 | ₩11,756,368 | -15.06% | 419 |
|---|
| 2026.02.02 | ₩13,191,738 | ₩17,600,376 | ₩10,269,734 | ₩14,353,705 | +8.81% | 3.9천 |
|---|
| 2026.01.30 | ₩21,359,680 | ₩31,612,326 | ₩8,372,995 | ₩9,022,329 | -57.76% | 7.2천 |
|---|
| 2026.01.29 | ₩5,809,833 | ₩23,751,964 | ₩5,809,833 | ₩15,071,390 | +159.41% | 1만 |
|---|
| 2026.01.28 | ₩5,826,920 | ₩6,100,325 | ₩5,502,254 | ₩5,502,254 | -5.57% | 6 |
|---|
| 2026.01.27 | ₩5,638,956 | ₩6,168,675 | ₩5,502,254 | ₩5,604,780 | -0.61% | 12 |
|---|
| 2026.01.26 | ₩6,305,378 | ₩6,493,343 | ₩5,809,833 | ₩5,809,833 | -7.86% | 15 |
|---|
| 2026.01.23 | ₩6,835,098 | ₩7,005,975 | ₩6,493,343 | ₩6,493,343 | -5.00% | 10 |
|---|
| 2026.01.22 | ₩6,988,888 | ₩7,125,589 | ₩6,835,098 | ₩6,835,098 | -2.20% | 9 |
|---|
| 2026.01.21 | ₩7,023,063 | ₩7,416,081 | ₩6,971,799 | ₩7,023,063 | 0.00% | 11 |
|---|
| 2026.01.20 | ₩6,664,220 | ₩7,774,924 | ₩6,493,343 | ₩7,023,063 | +5.38% | 17 |
|---|
| 2026.01.16 | ₩7,347,730 | ₩7,501,520 | ₩6,664,220 | ₩6,835,098 | -6.98% | 13 |
|---|
| 2026.01.15 | ₩6,664,220 | ₩7,552,783 | ₩6,647,133 | ₩6,903,449 | +3.59% | 21 |
|---|
| 2026.01.14 | ₩7,860,362 | ₩7,860,362 | ₩6,561,694 | ₩6,698,396 | -14.78% | 26 |
|---|
| 2026.01.13 | ₩8,202,117 | ₩8,543,872 | ₩7,347,730 | ₩7,604,046 | -7.29% | 19 |
|---|
| 2026.01.12 | ₩9,159,031 | ₩9,176,119 | ₩7,723,660 | ₩8,304,643 | -9.33% | 63 |
|---|
| 2026.01.09 | ₩9,552,049 | ₩9,722,927 | ₩8,868,539 | ₩9,432,435 | -1.25% | 23 |
|---|
| 2026.01.08 | ₩8,800,188 | ₩11,038,682 | ₩8,800,188 | ₩9,740,014 | +10.68% | 64 |
|---|
| 2026.01.07 | ₩9,107,767 | ₩9,107,767 | ₩8,731,837 | ₩8,953,978 | -1.69% | 41 |
|---|
| 2026.01.06 | ₩10,167,208 | ₩10,765,279 | ₩8,372,995 | ₩8,372,995 | -17.65% | 64 |
|---|
| 2026.01.05 | ₩10,423,524 | ₩13,311,353 | ₩10,355,173 | ₩10,457,699 | +0.33% | 194 |
|---|
| 2026.01.02 | ₩9,056,504 | ₩11,448,788 | ₩9,056,504 | ₩11,380,437 | +25.66% | 174 |
|---|
| 2025.12.31 | ₩9,740,014 | ₩11,277,911 | ₩8,817,276 | ₩9,569,137 | -1.75% | 220 |
|---|
| 2025.12.30 | ₩9,927,979 | ₩10,355,173 | ₩8,185,030 | ₩9,979,243 | +0.52% | 751 |
|---|
| 2025.12.29 | ₩7,997,064 | ₩14,866,337 | ₩6,459,167 | ₩11,670,930 | +45.94% | 4.1만 |
|---|
| 2025.12.26 | ₩4,511,164 | ₩5,057,972 | ₩4,442,813 | ₩4,494,077 | -0.38% | 1.6천 |
|---|
| 2025.12.24 | ₩4,750,393 | ₩4,904,183 | ₩4,494,077 | ₩4,528,252 | -4.68% | 5 |
|---|
| 2025.12.23 | ₩5,057,972 | ₩5,263,025 | ₩4,613,691 | ₩4,750,393 | -6.08% | 20 |
|---|
| 2025.12.22 | ₩4,613,691 | ₩5,450,990 | ₩4,289,024 | ₩5,211,762 | +12.96% | 56 |
|---|
| 2025.12.19 | ₩6,630,045 | ₩6,800,922 | ₩3,964,357 | ₩4,647,866 | -29.90% | 183 |
|---|
| 2025.12.18 | ₩6,954,712 | ₩7,279,379 | ₩6,322,465 | ₩6,869,273 | -1.23% | 28 |
|---|
| 2025.12.17 | ₩7,313,554 | ₩7,689,485 | ₩7,108,501 | ₩7,228,116 | -1.17% | 9 |
|---|
| 2025.12.16 | ₩7,518,607 | ₩8,031,240 | ₩7,142,677 | ₩7,211,028 | -4.09% | 8 |
|---|
| 2025.12.15 | ₩8,065,415 | ₩8,287,556 | ₩6,920,536 | ₩7,604,046 | -5.72% | 25 |
|---|
| 2025.12.12 | ₩9,176,119 | ₩9,176,119 | ₩8,099,591 | ₩8,817,276 | -3.91% | 24 |
|---|
| 2025.12.11 | ₩9,227,382 | ₩10,320,998 | ₩8,885,627 | ₩9,500,785 | +2.96% | 53 |
|---|
| 2025.12.10 | ₩8,885,627 | ₩9,141,943 | ₩8,458,433 | ₩9,056,504 | +1.92% | 15 |
|---|
| 2025.12.09 | ₩9,364,084 | ₩9,654,575 | ₩8,714,749 | ₩8,714,749 | -6.93% | 23 |
|---|
| 2025.12.08 | ₩8,372,995 | ₩9,910,892 | ₩8,372,995 | ₩9,500,785 | +13.47% | 38 |
|---|
| 2025.12.05 | ₩8,492,609 | ₩9,159,031 | ₩8,372,995 | ₩9,159,031 | +7.85% | 33 |
|---|
| 2025.12.04 | ₩7,604,046 | ₩9,227,382 | ₩7,552,783 | ₩9,227,382 | +21.35% | 50 |
|---|
| 2025.12.03 | ₩6,818,010 | ₩8,612,223 | ₩6,749,659 | ₩8,390,082 | +23.06% | 114 |
|---|
| 2025.12.02 | ₩7,484,432 | ₩7,518,607 | ₩6,544,606 | ₩7,125,589 | -4.79% | 76 |
|---|
| 2025.12.01 | ₩8,424,258 | ₩8,663,486 | ₩6,869,273 | ₩7,313,554 | -13.18% | 2.7천 |
|---|
| 2025.11.28 | ₩7,262,291 | ₩7,296,467 | ₩6,852,185 | ₩6,920,536 | -4.71% | 6 |
|---|
| 2025.11.26 | ₩7,689,485 | ₩7,689,485 | ₩6,407,904 | ₩7,296,467 | -5.11% | 42 |
|---|
| 2025.11.25 | ₩7,792,011 | ₩8,202,117 | ₩7,347,730 | ₩7,928,713 | +1.75% | 11 |
|---|
| 2025.11.24 | ₩8,407,170 | ₩8,441,346 | ₩7,535,695 | ₩7,894,538 | -6.10% | 23 |
|---|
| 2025.11.21 | ₩7,176,852 | ₩8,868,539 | ₩7,176,852 | ₩8,407,170 | +17.14% | 23 |
|---|
| 2025.11.20 | ₩7,518,607 | ₩8,526,785 | ₩7,347,730 | ₩7,945,801 | +5.68% | 25 |
|---|
| 2025.11.19 | ₩8,321,731 | ₩10,423,524 | ₩7,774,924 | ₩7,860,362 | -5.54% | 80 |
|---|
| 2025.11.18 | ₩8,202,117 | ₩9,039,417 | ₩7,193,940 | ₩8,202,117 | 0.00% | 53 |
|---|
| 2025.11.17 | ₩14,011,950 | ₩14,524,582 | ₩7,740,748 | ₩9,056,504 | -35.37% | 326 |
|---|
| 2025.11.14 | ₩20,847,048 | ₩20,847,048 | ₩11,978,508 | ₩14,524,582 | -30.33% | 137 |
|---|
| 2025.11.13 | ₩41,352,340 | ₩42,719,360 | ₩21,188,803 | ₩25,460,739 | -38.43% | 137 |
|---|
| 2025.11.12 | ₩39,643,566 | ₩45,966,031 | ₩34,004,611 | ₩45,111,644 | +13.79% | 178 |
|---|
| 2025.11.11 | ₩44,428,134 | ₩45,795,154 | ₩34,175,488 | ₩39,643,566 | -10.77% | 38 |
|---|
| 2025.11.10 | ₩33,833,733 | ₩45,709,715 | ₩33,833,733 | ₩41,181,463 | +21.72% | 48 |
|---|
| 2025.11.07 | ₩34,688,120 | ₩39,643,566 | ₩30,757,939 | ₩34,346,365 | -0.99% | 48 |
|---|
| 2025.11.06 | ₩27,340,390 | ₩33,833,733 | ₩26,058,810 | ₩33,321,101 | +21.88% | 27 |
|---|
| 2025.11.05 | ₩23,581,087 | ₩29,049,165 | ₩22,214,067 | ₩26,656,881 | +13.04% | 23 |
|---|
| 2025.11.04 | ₩23,256,421 | ₩26,315,126 | ₩22,897,577 | ₩23,922,842 | +2.87% | 20 |
|---|
| 2025.11.03 | ₩23,751,964 | ₩24,828,493 | ₩22,214,067 | ₩22,384,945 | -5.76% | 8 |
|---|
| 2025.10.31 | ₩23,239,332 | ₩26,144,248 | ₩22,384,945 | ₩25,118,984 | +8.09% | 20 |
|---|
| 2025.10.30 | ₩21,872,312 | ₩25,289,861 | ₩21,701,435 | ₩23,068,454 | +5.47% | 16 |
|---|
| 2025.10.29 | ₩25,289,861 | ₩25,289,861 | ₩21,530,557 | ₩22,384,945 | -11.49% | 26 |
|---|
| 2025.10.28 | ₩23,581,087 | ₩26,998,636 | ₩21,872,312 | ₩25,289,861 | +7.25% | 69 |
|---|
| 2025.10.27 | ₩19,138,273 | ₩29,049,165 | ₩19,138,273 | ₩22,555,822 | +17.86% | 351 |
|---|
| 2025.10.24 | ₩21,188,803 | ₩22,043,190 | ₩18,113,009 | ₩18,796,518 | -11.29% | 34 |
|---|
| 2025.10.23 | ₩19,138,273 | ₩28,194,778 | ₩18,625,641 | ₩22,214,067 | +16.07% | 306 |
|---|
| 2025.10.22 | ₩20,847,048 | ₩22,555,822 | ₩17,429,499 | ₩18,283,886 | -12.30% | 67 |
|---|
| 2025.10.21 | ₩25,460,739 | ₩25,631,616 | ₩20,505,293 | ₩21,188,803 | -16.78% | 54 |
|---|
| 2025.10.20 | ₩25,802,493 | ₩26,656,881 | ₩24,264,596 | ₩25,802,493 | 0.00% | 33 |
|---|
| 2025.10.17 | ₩24,093,719 | ₩29,049,165 | ₩22,384,945 | ₩26,998,636 | +12.06% | 79 |
|---|
| 2025.10.16 | ₩70,059,750 | ₩71,153,365 | ₩24,093,719 | ₩30,928,817 | -55.85% | 549 |
|---|
| 2025.10.15 | ₩69,205,363 | ₩73,306,422 | ₩68,692,731 | ₩70,059,750 | +1.23% | 123 |
|---|
| 2025.10.14 | ₩71,768,525 | ₩88,685,391 | ₩68,350,976 | ₩85,096,965 | +18.57% | 389 |
|---|