시장 데이터를 불러오는 중
전체 종목
RCM Technologies, Inc. - Common Stock 과거 주가
RCM Technologies, Inc. - Common Stock · RCMT · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
RCM Technologies, Inc. - Common Stock · RCMT · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,294 | ₩56,951 | ₩55,075 | ₩55,450 | -1.50% | 3.2만 |
| 2026.10.08 | ₩55,450 | ₩58,532 | ₩54,405 | ₩56,080 | +1.14% | 21.9만 |
| 2026.10.07 | ₩55,249 | ₩56,013 | ₩54,941 | ₩55,477 | +0.41% | 3.6만 |
| 2026.10.06 | ₩55,745 | ₩56,281 | ₩55,195 | ₩55,356 | -0.70% | 4.9만 |
| 2026.10.05 | ₩56,294 | ₩56,830 | ₩55,691 | ₩55,731 | -1.00% | 4.2만 |
| 2026.10.02 | ₩56,911 | ₩57,219 | ₩55,731 | ₩56,294 | -1.08% | 5.7만 |
| 2026.10.01 | ₩54,606 | ₩56,911 | ₩54,512 | ₩56,308 | +3.12% | 7.2만 |
| 2026.09.30 | ₩55,182 | ₩55,651 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,512 |
| -1.21% |
| 13.2만 |
| 2026.09.29 | ₩54,592 | ₩55,370 | ₩54,190 | ₩55,209 | +1.13% | 4.7만 |
|---|
| 2026.09.28 | ₩54,391 | ₩55,450 | ₩53,949 | ₩54,499 | +0.20% | 6.2만 |
|---|
| 2026.09.25 | ₩54,512 | ₩55,437 | ₩53,855 | ₩54,231 | -0.52% | 3.8만 |
|---|
| 2026.09.24 | ₩53,869 | ₩54,807 | ₩53,802 | ₩54,391 | +0.97% | 4만 |
|---|
| 2026.09.23 | ₩54,432 | ₩54,807 | ₩53,735 | ₩54,043 | -0.71% | 5.8만 |
|---|
| 2026.09.22 | ₩53,815 | ₩56,281 | ₩53,681 | ₩54,673 | +1.59% | 13.5만 |
|---|
| 2026.09.21 | ₩53,306 | ₩54,552 | ₩52,958 | ₩53,735 | +0.80% | 4.6만 |
|---|
| 2026.09.18 | ₩53,815 | ₩53,855 | ₩52,649 | ₩52,783 | -1.92% | 9.8만 |
|---|
| 2026.09.17 | ₩53,949 | ₩54,941 | ₩53,118 | ₩54,432 | +0.89% | 25.9만 |
|---|
| 2026.09.16 | ₩52,261 | ₩53,668 | ₩52,261 | ₩52,636 | +0.72% | 5.8만 |
|---|
| 2026.09.15 | ₩53,360 | ₩54,137 | ₩52,046 | ₩52,462 | -1.68% | 6만 |
|---|
| 2026.09.14 | ₩53,869 | ₩54,686 | ₩53,494 | ₩53,601 | -0.50% | 4.8만 |
|---|
| 2026.09.11 | ₩53,011 | ₩54,137 | ₩52,797 | ₩53,748 | +1.39% | 6.8만 |
|---|
| 2026.09.10 | ₩53,976 | ₩54,619 | ₩52,167 | ₩52,422 | -2.88% | 5.4만 |
|---|
| 2026.09.09 | ₩54,405 | ₩55,973 | ₩53,614 | ₩53,989 | -0.76% | 6.4만 |
|---|
| 2026.09.08 | ₩54,566 | ₩54,887 | ₩52,288 | ₩54,432 | -0.25% | 14.4만 |
|---|
| 2026.09.04 | ₩54,418 | ₩55,611 | ₩54,164 | ₩54,914 | +0.91% | 7.8만 |
|---|
| 2026.09.03 | ₩55,999 | ₩56,964 | ₩54,204 | ₩54,284 | -3.06% | 5.3만 |
|---|
| 2026.09.02 | ₩56,093 | ₩56,964 | ₩54,968 | ₩55,651 | -0.79% | 8.7만 |
|---|
| 2026.09.01 | ₩55,745 | ₩56,669 | ₩54,177 | ₩56,174 | +0.77% | 5.9만 |
|---|
| 2026.08.31 | ₩56,053 | ₩57,741 | ₩55,262 | ₩55,745 | -0.55% | 16.5만 |
|---|
| 2026.08.28 | ₩55,035 | ₩56,790 | ₩55,035 | ₩56,066 | +1.87% | 7.4만 |
|---|
| 2026.08.27 | ₩53,976 | ₩56,093 | ₩53,869 | ₩54,901 | +1.71% | 9.4만 |
|---|
| 2026.08.26 | ₩56,401 | ₩56,629 | ₩54,150 | ₩54,391 | -3.56% | 6.3만 |
|---|
| 2026.08.25 | ₩55,544 | ₩56,361 | ₩54,847 | ₩56,281 | +1.33% | 5.9만 |
|---|
| 2026.08.24 | ₩54,579 | ₩56,375 | ₩54,552 | ₩55,102 | +0.96% | 7.2만 |
|---|
| 2026.08.21 | ₩55,061 | ₩55,517 | ₩54,418 | ₩54,753 | -0.56% | 6.6만 |
|---|
| 2026.08.20 | ₩53,386 | ₩55,370 | ₩52,274 | ₩54,981 | +2.99% | 7.9만 |
|---|
| 2026.08.19 | ₩55,102 | ₩55,396 | ₩53,440 | ₩53,815 | -2.33% | 8.6만 |
|---|
| 2026.08.18 | ₩54,445 | ₩56,334 | ₩53,172 | ₩55,008 | +1.03% | 18.2만 |
|---|
| 2026.08.17 | ₩48,951 | ₩54,512 | ₩48,281 | ₩54,177 | +10.68% | 46.7만 |
|---|
| 2026.08.14 | ₩43,202 | ₩47,557 | ₩43,202 | ₩46,968 | +8.72% | 22.6만 |
|---|
| 2026.08.13 | ₩38,445 | ₩38,914 | ₩38,097 | ₩38,753 | +0.80% | 2.8만 |
|---|
| 2026.08.12 | ₩38,807 | ₩38,954 | ₩38,097 | ₩38,217 | -1.52% | 2.9만 |
|---|
| 2026.08.11 | ₩38,740 | ₩39,129 | ₩38,030 | ₩38,445 | -0.76% | 2.6만 |
|---|
| 2026.08.10 | ₩38,995 | ₩39,584 | ₩38,485 | ₩38,753 | -0.62% | 3.3만 |
|---|
| 2026.08.07 | ₩38,552 | ₩39,557 | ₩37,896 | ₩39,370 | +2.12% | 2.2만 |
|---|
| 2026.08.06 | ₩38,673 | ₩39,598 | ₩38,231 | ₩38,231 | -1.14% | 4.5만 |
|---|
| 2026.08.05 | ₩38,874 | ₩39,423 | ₩37,735 | ₩38,941 | +0.17% | 5만 |
|---|
| 2026.08.04 | ₩38,378 | ₩38,593 | ₩37,735 | ₩38,485 | +0.28% | 4.2만 |
|---|
| 2026.08.03 | ₩37,909 | ₩39,182 | ₩37,708 | ₩38,150 | +0.64% | 8.2만 |
|---|
| 2026.07.31 | ₩37,588 | ₩38,124 | ₩37,588 | ₩37,909 | +0.86% | 2만 |
|---|
| 2026.07.30 | ₩38,392 | ₩38,392 | ₩37,601 | ₩38,164 | -0.59% | 2.2만 |
|---|
| 2026.07.29 | ₩38,861 | ₩39,075 | ₩38,191 | ₩38,191 | -1.72% | 3.5만 |
|---|
| 2026.07.28 | ₩37,963 | ₩39,276 | ₩37,521 | ₩38,673 | +1.87% | 3.7만 |
|---|
| 2026.07.27 | ₩37,306 | ₩37,722 | ₩37,092 | ₩37,494 | +0.50% | 1.6만 |
|---|
| 2026.07.24 | ₩36,958 | ₩37,588 | ₩36,489 | ₩37,025 | +0.18% | 1.3만 |
|---|
| 2026.07.23 | ₩36,341 | ₩36,971 | ₩36,341 | ₩36,918 | +1.59% | 2.4만 |
|---|
| 2026.07.22 | ₩37,199 | ₩37,253 | ₩36,529 | ₩36,851 | -0.94% | 1.8만 |
|---|
| 2026.07.21 | ₩37,373 | ₩37,373 | ₩36,181 | ₩37,132 | -0.65% | 2.5만 |
|---|
| 2026.07.20 | ₩37,011 | ₩37,507 | ₩36,408 | ₩37,159 | +0.40% | 5.5만 |
|---|
| 2026.07.17 | ₩36,717 | ₩37,186 | ₩36,583 | ₩37,105 | +1.06% | 2.8만 |
|---|
| 2026.07.16 | ₩36,730 | ₩37,614 | ₩36,730 | ₩36,864 | +0.36% | 4.1만 |
|---|
| 2026.07.15 | ₩36,891 | ₩37,521 | ₩36,663 | ₩36,703 | -0.51% | 3.3만 |
|---|
| 2026.07.14 | ₩36,891 | ₩37,320 | ₩36,730 | ₩36,824 | -0.18% | 4.4만 |
|---|
| 2026.07.13 | ₩37,668 | ₩38,405 | ₩36,851 | ₩36,864 | -2.13% | 6.9만 |
|---|
| 2026.07.10 | ₩37,829 | ₩37,829 | ₩37,092 | ₩37,494 | -0.89% | 4만 |
|---|
| 2026.07.09 | ₩36,944 | ₩37,521 | ₩36,408 | ₩37,440 | +1.34% | 3.7만 |
|---|
| 2026.07.08 | ₩36,824 | ₩37,789 | ₩36,435 | ₩37,052 | +0.62% | 4.3만 |
|---|
| 2026.07.07 | ₩37,614 | ₩39,209 | ₩36,234 | ₩36,985 | -1.67% | 9만 |
|---|
| 2026.07.06 | ₩38,217 | ₩38,646 | ₩37,561 | ₩37,735 | -1.26% | 3만 |
|---|
| 2026.07.02 | ₩38,861 | ₩39,464 | ₩37,963 | ₩38,191 | -1.72% | 3.4만 |
|---|
| 2026.07.01 | ₩37,829 | ₩38,928 | ₩37,815 | ₩38,767 | +2.48% | 4만 |
|---|
| 2026.06.30 | ₩38,191 | ₩38,459 | ₩36,837 | ₩37,829 | -0.95% | 3.8만 |
|---|
| 2026.06.29 | ₩38,204 | ₩38,472 | ₩37,132 | ₩37,775 | -1.12% | 4.8만 |
|---|
| 2026.06.26 | ₩36,851 | ₩38,191 | ₩36,087 | ₩37,856 | +2.73% | 11.5만 |
|---|
| 2026.06.25 | ₩37,789 | ₩38,445 | ₩36,609 | ₩36,810 | -2.59% | 7.7만 |
|---|
| 2026.06.24 | ₩37,360 | ₩38,097 | ₩36,663 | ₩37,722 | +0.97% | 9.2만 |
|---|
| 2026.06.23 | ₩36,489 | ₩37,320 | ₩35,819 | ₩37,239 | +2.06% | 6.3만 |
|---|
| 2026.06.22 | ₩35,296 | ₩37,038 | ₩34,988 | ₩36,703 | +3.99% | 8.9만 |
|---|
| 2026.06.18 | ₩35,162 | ₩35,913 | ₩34,318 | ₩35,350 | +0.53% | 9.7만 |
|---|
| 2026.06.17 | ₩35,645 | ₩36,194 | ₩34,197 | ₩34,586 | -2.97% | 11.5만 |
|---|
| 2026.06.16 | ₩34,800 | ₩35,779 | ₩34,412 | ₩34,881 | +0.23% | 7.5만 |
|---|
| 2026.06.15 | ₩34,841 | ₩35,591 | ₩34,439 | ₩34,760 | -0.23% | 23.7만 |
|---|
| 2026.06.12 | ₩33,353 | ₩34,559 | ₩32,536 | ₩34,385 | +3.09% | 5.1만 |
|---|
| 2026.06.11 | ₩32,911 | ₩34,130 | ₩31,919 | ₩33,594 | +2.08% | 8.2만 |
|---|
| 2026.06.10 | ₩32,562 | ₩32,978 | ₩32,093 | ₩32,817 | +0.78% | 3.1만 |
|---|
| 2026.06.09 | ₩32,040 | ₩33,232 | ₩31,946 | ₩32,562 | +1.63% | 5.1만 |
|---|
| 2026.06.08 | ₩31,919 | ₩32,281 | ₩31,557 | ₩32,013 | +0.29% | 5.8만 |
|---|
| 2026.06.05 | ₩31,879 | ₩32,067 | ₩31,062 | ₩31,866 | -0.04% | 8만 |
|---|
| 2026.06.04 | ₩31,611 | ₩32,321 | ₩31,075 | ₩32,000 | +1.23% | 4.8만 |
|---|
| 2026.06.03 | ₩30,780 | ₩32,388 | ₩30,780 | ₩31,665 | +2.87% | 8.9만 |
|---|
| 2026.06.02 | ₩29,695 | ₩30,820 | ₩29,695 | ₩30,700 | +3.38% | 8.9만 |
|---|
| 2026.06.01 | ₩28,810 | ₩30,365 | ₩28,810 | ₩30,150 | +4.65% | 9.9만 |
|---|
| 2026.05.29 | ₩28,784 | ₩30,150 | ₩28,784 | ₩28,958 | +0.61% | 8.5만 |
|---|
| 2026.05.28 | ₩28,810 | ₩29,105 | ₩28,435 | ₩28,958 | +0.51% | 3만 |
|---|
| 2026.05.27 | ₩29,119 | ₩29,507 | ₩28,502 | ₩28,502 | -2.12% | 5.4만 |
|---|
| 2026.05.26 | ₩29,266 | ₩30,150 | ₩28,583 | ₩29,078 | -0.64% | 6.5만 |
|---|
| 2026.05.22 | ₩28,944 | ₩29,320 | ₩28,301 | ₩29,266 | +1.11% | 7.4만 |
|---|
| 2026.05.21 | ₩29,856 | ₩29,856 | ₩28,797 | ₩28,931 | -3.10% | 7.1만 |
|---|
| 2026.05.20 | ₩29,842 | ₩30,887 | ₩29,789 | ₩30,110 | +0.90% | 6.8만 |
|---|
| 2026.05.19 | ₩29,494 | ₩30,284 | ₩28,904 | ₩29,842 | +1.18% | 8.7만 |
|---|
| 2026.05.18 | ₩30,767 | ₩30,981 | ₩27,805 | ₩29,722 | -3.40% | 28.9만 |
|---|
| 2026.05.15 | ₩35,913 | ₩37,253 | ₩30,338 | ₩30,981 | -13.73% | 20.7만 |
|---|
| 2026.05.14 | ₩38,794 | ₩39,799 | ₩38,740 | ₩38,807 | +0.03% | 3.8만 |
|---|
| 2026.05.13 | ₩39,745 | ₩40,495 | ₩38,338 | ₩38,874 | -2.19% | 7만 |
|---|
| 2026.05.12 | ₩39,678 | ₩41,273 | ₩39,249 | ₩40,469 | +1.99% | 10만 |
|---|
| 2026.05.11 | ₩38,526 | ₩40,871 | ₩38,526 | ₩39,624 | +2.85% | 7.4만 |
|---|
| 2026.05.08 | ₩38,619 | ₩38,780 | ₩37,467 | ₩38,619 | 0.00% | 6.4만 |
|---|
| 2026.05.07 | ₩40,080 | ₩40,201 | ₩37,869 | ₩38,311 | -4.41% | 7.8만 |
|---|
| 2026.05.06 | ₩42,211 | ₩42,211 | ₩39,933 | ₩40,214 | -4.73% | 3.9만 |
|---|
| 2026.05.05 | ₩41,996 | ₩42,452 | ₩39,866 | ₩42,184 | +0.45% | 5.7만 |
|---|
| 2026.05.04 | ₩41,916 | ₩43,551 | ₩41,420 | ₩41,755 | -0.38% | 10.6만 |
|---|
| 2026.05.01 | ₩42,304 | ₩42,666 | ₩41,192 | ₩41,889 | -0.98% | 4.8만 |
|---|
| 2026.04.30 | ₩41,943 | ₩42,733 | ₩41,661 | ₩41,929 | -0.03% | 5만 |
|---|
| 2026.04.29 | ₩42,130 | ₩42,452 | ₩40,388 | ₩42,077 | -0.13% | 5.1만 |
|---|
| 2026.04.28 | ₩42,505 | ₩42,814 | ₩41,969 | ₩42,063 | -1.04% | 3.5만 |
|---|
| 2026.04.27 | ₩41,889 | ₩42,961 | ₩41,889 | ₩42,465 | +1.38% | 5.5만 |
|---|
| 2026.04.24 | ₩41,433 | ₩43,256 | ₩40,696 | ₩42,371 | +2.26% | 5.4만 |
|---|
| 2026.04.23 | ₩42,157 | ₩42,492 | ₩41,018 | ₩41,433 | -1.72% | 3.9만 |
|---|
| 2026.04.22 | ₩41,581 | ₩42,881 | ₩41,326 | ₩42,371 | +1.90% | 6.4만 |
|---|
| 2026.04.21 | ₩41,353 | ₩42,331 | ₩40,629 | ₩41,634 | +0.68% | 12.1만 |
|---|
| 2026.04.20 | ₩42,157 | ₩42,948 | ₩40,603 | ₩41,259 | -2.13% | 9.8만 |
|---|
| 2026.04.17 | ₩40,871 | ₩42,881 | ₩40,629 | ₩42,559 | +4.13% | 10.3만 |
|---|
| 2026.04.16 | ₩40,201 | ₩40,871 | ₩39,517 | ₩40,683 | +1.20% | 12.7만 |
|---|
| 2026.04.15 | ₩38,619 | ₩40,201 | ₩38,418 | ₩40,080 | +3.78% | 7.1만 |
|---|
| 2026.04.14 | ₩38,097 | ₩39,276 | ₩37,614 | ₩38,217 | +0.32% | 5.4만 |
|---|
| 2026.04.13 | ₩36,221 | ₩38,660 | ₩36,033 | ₩37,990 | +4.88% | 8.9만 |
|---|
| 2026.04.10 | ₩37,132 | ₩37,253 | ₩35,229 | ₩36,087 | -2.81% | 6.7만 |
|---|
| 2026.04.09 | ₩37,320 | ₩38,204 | ₩36,020 | ₩37,387 | +0.18% | 7만 |
|---|
| 2026.04.08 | ₩37,172 | ₩37,427 | ₩36,181 | ₩37,346 | +0.47% | 11.6만 |
|---|
| 2026.04.07 | ₩35,216 | ₩37,494 | ₩34,318 | ₩36,516 | +3.69% | 22.3만 |
|---|
| 2026.04.06 | ₩27,122 | ₩36,167 | ₩27,082 | ₩34,130 | +25.84% | 29만 |
|---|
| 2026.04.02 | ₩25,353 | ₩26,184 | ₩25,259 | ₩25,862 | +2.01% | 3.6만 |
|---|
| 2026.04.01 | ₩26,023 | ₩26,546 | ₩25,648 | ₩25,742 | -1.08% | 3.2만 |
|---|
| 2026.03.31 | ₩26,130 | ₩26,331 | ₩25,648 | ₩25,648 | -1.85% | 3만 |
|---|
| 2026.03.30 | ₩24,844 | ₩26,157 | ₩24,563 | ₩25,916 | +4.31% | 5.7만 |
|---|
| 2026.03.27 | ₩25,554 | ₩25,554 | ₩24,549 | ₩24,924 | -2.46% | 4.8만 |
|---|
| 2026.03.26 | ₩25,929 | ₩26,640 | ₩25,300 | ₩25,621 | -1.19% | 3.5만 |
|---|
| 2026.03.25 | ₩25,286 | ₩26,291 | ₩25,219 | ₩26,144 | +3.39% | 3.2만 |
|---|
| 2026.03.24 | ₩25,072 | ₩25,460 | ₩24,603 | ₩24,911 | -0.64% | 6.2만 |
|---|
| 2026.03.23 | ₩24,790 | ₩25,554 | ₩24,697 | ₩25,407 | +2.49% | 4.7만 |
|---|
| 2026.03.20 | ₩24,522 | ₩25,005 | ₩23,772 | ₩24,187 | -1.37% | 6.9만 |
|---|
| 2026.03.19 | ₩25,112 | ₩25,420 | ₩23,946 | ₩24,455 | -2.61% | 8.6만 |
|---|
| 2026.03.18 | ₩25,367 | ₩25,929 | ₩25,192 | ₩25,460 | +0.37% | 4.2만 |
|---|
| 2026.03.17 | ₩26,385 | ₩27,403 | ₩25,286 | ₩25,501 | -3.35% | 6만 |
|---|
| 2026.03.16 | ₩25,635 | ₩26,439 | ₩25,635 | ₩26,251 | +2.40% | 3.9만 |
|---|
| 2026.03.13 | ₩25,635 | ₩26,318 | ₩25,139 | ₩25,554 | -0.31% | 4.9만 |
|---|
| 2026.03.12 | ₩26,144 | ₩26,841 | ₩23,732 | ₩26,184 | +0.15% | 5.4만 |
|---|
| 2026.03.11 | ₩26,412 | ₩26,948 | ₩26,238 | ₩26,800 | +1.47% | 5.2만 |
|---|
| 2026.03.10 | ₩26,425 | ₩26,733 | ₩25,501 | ₩26,278 | -0.56% | 8.4만 |
|---|
| 2026.03.09 | ₩26,238 | ₩26,827 | ₩25,246 | ₩26,264 | +0.10% | 7.7만 |
|---|
| 2026.03.06 | ₩26,439 | ₩26,800 | ₩26,144 | ₩26,398 | -0.15% | 6.4만 |
|---|
| 2026.03.05 | ₩26,197 | ₩27,363 | ₩26,197 | ₩26,881 | +2.61% | 6.7만 |
|---|
| 2026.03.04 | ₩26,264 | ₩27,511 | ₩26,157 | ₩26,532 | +1.02% | 4만 |
|---|
| 2026.03.03 | ₩25,099 | ₩26,238 | ₩25,099 | ₩25,769 | +2.67% | 4.4만 |
|---|
| 2026.03.02 | ₩24,844 | ₩25,983 | ₩24,844 | ₩25,501 | +2.64% | 2.6만 |
|---|
| 2026.02.27 | ₩25,032 | ₩25,769 | ₩24,670 | ₩25,340 | +1.23% | 3.3만 |
|---|
| 2026.02.26 | ₩24,991 | ₩25,554 | ₩24,857 | ₩25,259 | +1.07% | 3.1만 |
|---|
| 2026.02.25 | ₩24,496 | ₩25,353 | ₩24,174 | ₩25,099 | +2.46% | 6.6만 |
|---|
| 2026.02.24 | ₩24,442 | ₩24,844 | ₩24,335 | ₩24,536 | +0.38% | 5.5만 |
|---|
| 2026.02.23 | ₩24,924 | ₩24,924 | ₩24,120 | ₩24,522 | -1.61% | 5.4만 |
|---|
| 2026.02.20 | ₩24,831 | ₩25,367 | ₩24,388 | ₩24,911 | +0.32% | 4.7만 |
|---|
| 2026.02.19 | ₩25,045 | ₩25,152 | ₩24,764 | ₩25,085 | +0.16% | 2.6만 |
|---|
| 2026.02.18 | ₩24,656 | ₩25,514 | ₩24,656 | ₩25,380 | +2.93% | 1.4만 |
|---|
| 2026.02.17 | ₩24,469 | ₩25,259 | ₩24,308 | ₩24,857 | +1.59% | 3.8만 |
|---|
| 2026.02.13 | ₩23,343 | ₩24,844 | ₩23,316 | ₩24,522 | +5.05% | 6만 |
|---|
| 2026.02.12 | ₩23,598 | ₩24,147 | ₩23,129 | ₩23,517 | -0.34% | 4만 |
|---|
| 2026.02.11 | ₩24,000 | ₩24,951 | ₩23,531 | ₩23,665 | -1.40% | 5만 |
|---|
| 2026.02.10 | ₩25,206 | ₩25,326 | ₩23,718 | ₩23,785 | -5.64% | 13만 |
|---|
| 2026.02.09 | ₩26,519 | ₩26,586 | ₩25,085 | ₩25,434 | -4.09% | 5.8만 |
|---|
| 2026.02.06 | ₩26,894 | ₩27,671 | ₩26,573 | ₩26,573 | -1.20% | 4.9만 |
|---|
| 2026.02.05 | ₩26,800 | ₩27,671 | ₩26,666 | ₩26,867 | +0.25% | 5.6만 |
|---|
| 2026.02.04 | ₩27,028 | ₩27,671 | ₩26,827 | ₩27,055 | +0.10% | 3.9만 |
|---|
| 2026.02.03 | ₩27,966 | ₩28,127 | ₩26,640 | ₩27,109 | -3.07% | 3.8만 |
|---|
| 2026.02.02 | ₩28,355 | ₩28,690 | ₩28,020 | ₩28,100 | -0.90% | 3.3만 |
|---|
| 2026.01.30 | ₩27,229 | ₩27,966 | ₩26,720 | ₩27,886 | +2.41% | 4.6만 |
|---|
| 2026.01.29 | ₩26,398 | ₩27,269 | ₩26,238 | ₩27,256 | +3.25% | 2.2만 |
|---|
| 2026.01.28 | ₩26,479 | ₩26,841 | ₩26,184 | ₩26,666 | +0.71% | 4만 |
|---|
| 2026.01.27 | ₩26,975 | ₩27,068 | ₩26,586 | ₩26,800 | -0.65% | 3.2만 |
|---|
| 2026.01.26 | ₩27,149 | ₩27,149 | ₩26,331 | ₩26,921 | -0.84% | 2.1만 |
|---|
| 2026.01.23 | ₩27,001 | ₩27,336 | ₩26,787 | ₩27,068 | +0.25% | 2.8만 |
|---|
| 2026.01.22 | ₩27,685 | ₩27,913 | ₩26,975 | ₩27,202 | -1.74% | 4.4만 |
|---|
| 2026.01.21 | ₩26,532 | ₩28,221 | ₩26,331 | ₩27,671 | +4.29% | 8.8만 |
|---|
| 2026.01.20 | ₩26,586 | ₩26,586 | ₩25,675 | ₩25,675 | -3.43% | 3만 |
|---|
| 2026.01.16 | ₩27,712 | ₩27,712 | ₩26,908 | ₩27,015 | -2.51% | 3.8만 |
|---|
| 2026.01.15 | ₩27,846 | ₩28,140 | ₩26,988 | ₩27,591 | -0.91% | 1.5만 |
|---|
| 2026.01.14 | ₩26,599 | ₩27,645 | ₩26,599 | ₩27,296 | +2.62% | 6.6만 |
|---|
| 2026.01.13 | ₩28,274 | ₩28,274 | ₩26,934 | ₩26,934 | -4.74% | 1만 |
|---|
| 2026.01.12 | ₩26,613 | ₩27,618 | ₩26,506 | ₩27,524 | +3.42% | 3.1만 |
|---|
| 2026.01.09 | ₩26,934 | ₩27,176 | ₩26,626 | ₩26,908 | -0.10% | 2.9만 |
|---|
| 2026.01.08 | ₩26,613 | ₩27,444 | ₩26,546 | ₩26,934 | +1.21% | 1.5만 |
|---|
| 2026.01.07 | ₩27,095 | ₩27,229 | ₩26,680 | ₩26,867 | -0.84% | 3.3만 |
|---|
| 2026.01.06 | ₩26,760 | ₩27,229 | ₩26,559 | ₩26,975 | +0.80% | 1.8만 |
|---|
| 2026.01.05 | ₩26,814 | ₩27,457 | ₩26,707 | ₩26,854 | +0.15% | 4만 |
|---|
| 2026.01.02 | ₩27,417 | ₩27,511 | ₩26,372 | ₩26,613 | -2.93% | 3.2만 |
|---|
| 2025.12.31 | ₩26,800 | ₩27,537 | ₩26,666 | ₩27,403 | +2.25% | 5만 |
|---|
| 2025.12.30 | ₩26,680 | ₩27,028 | ₩26,372 | ₩26,439 | -0.90% | 3.8만 |
|---|
| 2025.12.29 | ₩27,189 | ₩27,189 | ₩26,398 | ₩26,934 | -0.94% | 2.1만 |
|---|
| 2025.12.26 | ₩27,350 | ₩27,564 | ₩26,894 | ₩27,202 | -0.54% | 4.2만 |
|---|
| 2025.12.24 | ₩27,524 | ₩27,578 | ₩27,283 | ₩27,470 | -0.19% | 2.1만 |
|---|
| 2025.12.23 | ₩27,551 | ₩27,966 | ₩26,854 | ₩27,310 | -0.88% | 6.2만 |
|---|
| 2025.12.22 | ₩27,658 | ₩28,328 | ₩27,001 | ₩27,511 | -0.53% | 5만 |
|---|
| 2025.12.19 | ₩27,390 | ₩28,261 | ₩27,283 | ₩27,805 | +1.52% | 5.1만 |
|---|
| 2025.12.18 | ₩27,899 | ₩27,899 | ₩26,921 | ₩27,323 | -2.07% | 3만 |
|---|
| 2025.12.17 | ₩28,234 | ₩28,556 | ₩27,350 | ₩27,484 | -2.66% | 6.4만 |
|---|
| 2025.12.16 | ₩28,542 | ₩28,784 | ₩27,738 | ₩28,033 | -1.78% | 5.8만 |
|---|
| 2025.12.15 | ₩28,114 | ₩28,918 | ₩27,658 | ₩28,462 | +1.24% | 5.3만 |
|---|
| 2025.12.12 | ₩28,207 | ₩28,422 | ₩27,591 | ₩28,006 | -0.71% | 4.2만 |
|---|
| 2025.12.11 | ₩27,832 | ₩28,650 | ₩27,698 | ₩28,194 | +1.30% | 4.4만 |
|---|
| 2025.12.10 | ₩27,015 | ₩28,006 | ₩27,015 | ₩27,819 | +2.98% | 4.5만 |
|---|
| 2025.12.09 | ₩26,841 | ₩28,073 | ₩26,760 | ₩27,269 | +1.60% | 2.3만 |
|---|
| 2025.12.08 | ₩26,800 | ₩27,430 | ₩26,573 | ₩26,854 | +0.20% | 2.8만 |
|---|
| 2025.12.05 | ₩26,827 | ₩27,323 | ₩26,452 | ₩26,894 | +0.25% | 2.4만 |
|---|
| 2025.12.04 | ₩27,149 | ₩27,671 | ₩26,586 | ₩27,042 | -0.39% | 1.9만 |
|---|
| 2025.12.03 | ₩26,331 | ₩27,149 | ₩26,331 | ₩27,028 | +2.65% | 3.1만 |
|---|
| 2025.12.02 | ₩26,104 | ₩26,506 | ₩25,795 | ₩25,983 | -0.46% | 5.3만 |
|---|
| 2025.12.01 | ₩25,929 | ₩26,640 | ₩25,594 | ₩26,037 | +0.41% | 7.2만 |
|---|
| 2025.11.28 | ₩26,144 | ₩26,586 | ₩25,460 | ₩26,238 | +0.36% | 3.4만 |
|---|
| 2025.11.26 | ₩26,720 | ₩27,135 | ₩26,117 | ₩26,372 | -1.30% | 6.6만 |
|---|
| 2025.11.25 | ₩25,688 | ₩27,323 | ₩25,688 | ₩26,841 | +4.49% | 4.3만 |
|---|
| 2025.11.24 | ₩25,943 | ₩26,398 | ₩24,978 | ₩25,876 | -0.26% | 9.9만 |
|---|
| 2025.11.21 | ₩24,911 | ₩26,626 | ₩24,710 | ₩26,171 | +5.06% | 4.1만 |
|---|
| 2025.11.20 | ₩25,166 | ₩25,621 | ₩24,603 | ₩24,857 | -1.22% | 2.8만 |
|---|
| 2025.11.19 | ₩25,541 | ₩25,568 | ₩25,045 | ₩25,152 | -1.52% | 5.7만 |
|---|
| 2025.11.18 | ₩25,514 | ₩26,599 | ₩25,393 | ₩25,393 | -0.47% | 5.5만 |
|---|
| 2025.11.17 | ₩26,224 | ₩27,243 | ₩25,742 | ₩25,862 | -1.38% | 3.2만 |
|---|
| 2025.11.14 | ₩25,045 | ₩26,171 | ₩24,790 | ₩26,037 | +3.96% | 6.5만 |
|---|
| 2025.11.13 | ₩25,514 | ₩25,916 | ₩24,965 | ₩25,326 | -0.74% | 4.6만 |
|---|
| 2025.11.12 | ₩26,385 | ₩26,398 | ₩25,541 | ₩25,862 | -1.98% | 2.8만 |
|---|
| 2025.11.11 | ₩26,398 | ₩26,881 | ₩26,224 | ₩26,264 | -0.51% | 1.5만 |
|---|
| 2025.11.10 | ₩27,430 | ₩27,551 | ₩25,367 | ₩26,733 | -2.54% | 7.3만 |
|---|
| 2025.11.07 | ₩28,918 | ₩28,918 | ₩26,800 | ₩26,894 | -7.00% | 6.2만 |
|---|
| 2025.11.06 | ₩30,057 | ₩31,289 | ₩29,239 | ₩29,735 | -1.07% | 4.3만 |
|---|
| 2025.11.05 | ₩30,820 | ₩31,303 | ₩30,579 | ₩31,289 | +1.52% | 2.2만 |
|---|
| 2025.11.04 | ₩30,861 | ₩31,249 | ₩30,526 | ₩30,901 | +0.13% | 1.9만 |
|---|
| 2025.11.03 | ₩31,316 | ₩31,316 | ₩30,445 | ₩30,995 | -1.03% | 1.9만 |
|---|
| 2025.10.31 | ₩30,901 | ₩31,209 | ₩30,445 | ₩30,954 | +0.17% | 2.3만 |
|---|
| 2025.10.30 | ₩30,003 | ₩31,437 | ₩30,003 | ₩31,182 | +3.93% | 7만 |
|---|
| 2025.10.29 | ₩30,526 | ₩30,526 | ₩29,748 | ₩30,351 | -0.57% | 5.4만 |
|---|
| 2025.10.28 | ₩30,539 | ₩30,646 | ₩30,097 | ₩30,311 | -0.75% | 1.7만 |
|---|
| 2025.10.27 | ₩31,075 | ₩31,075 | ₩30,164 | ₩30,392 | -2.20% | 1.8만 |
|---|
| 2025.10.24 | ₩31,249 | ₩31,718 | ₩28,770 | ₩31,075 | -0.56% | 3.9만 |
|---|
| 2025.10.23 | ₩31,182 | ₩31,182 | ₩30,660 | ₩30,807 | -1.20% | 2만 |
|---|
| 2025.10.22 | ₩31,423 | ₩31,423 | ₩30,338 | ₩31,102 | -1.02% | 2.1만 |
|---|
| 2025.10.21 | ₩31,584 | ₩31,598 | ₩31,008 | ₩31,249 | -1.06% | 2만 |
|---|
| 2025.10.20 | ₩30,539 | ₩31,732 | ₩30,405 | ₩31,557 | +3.33% | 2.8만 |
|---|
| 2025.10.17 | ₩31,035 | ₩31,035 | ₩29,829 | ₩30,043 | -3.20% | 2.4만 |
|---|
| 2025.10.16 | ₩31,102 | ₩32,911 | ₩30,861 | ₩31,209 | +0.34% | 3.5만 |
|---|
| 2025.10.15 | ₩31,330 | ₩31,330 | ₩30,807 | ₩31,115 | -0.68% | 1.8만 |
|---|
| 2025.10.14 | ₩31,651 | ₩31,651 | ₩30,512 | ₩31,303 | -1.10% | 4.9만 |
|---|
| 2025.10.13 | ₩31,263 | ₩31,437 | ₩30,338 | ₩31,410 | +0.47% | 4만 |
|---|
| 2025.10.10 | ₩31,959 | ₩32,844 | ₩30,807 | ₩30,968 | -3.10% | 4.3만 |
|---|