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 | ₩56,348 | ₩57,006 | ₩55,128 | ₩55,503 | -1.50% | 3.2만 |
| 2026.10.08 | ₩55,503 | ₩58,588 | ₩54,457 | ₩56,134 | +1.14% | 21.9만 |
| 2026.10.07 | ₩55,302 | ₩56,067 | ₩54,994 | ₩55,530 | +0.41% | 3.6만 |
| 2026.10.06 | ₩55,798 | ₩56,335 | ₩55,249 | ₩55,410 | -0.70% | 4.9만 |
| 2026.10.05 | ₩56,348 | ₩56,885 | ₩55,745 | ₩55,785 | -1.00% | 4.2만 |
| 2026.10.02 | ₩56,965 | ₩57,274 | ₩55,785 | ₩56,348 | -1.08% | 5.7만 |
| 2026.10.01 | ₩54,658 | ₩56,965 | ₩54,564 | ₩56,362 | +3.12% | 7.2만 |
| 2026.09.30 | ₩55,235 | ₩55,705 | ₩54,511 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,564 |
| -1.21% |
| 13.2만 |
| 2026.09.29 | ₩54,645 | ₩55,423 | ₩54,243 | ₩55,262 | +1.13% | 4.7만 |
|---|
| 2026.09.28 | ₩54,444 | ₩55,503 | ₩54,001 | ₩54,551 | +0.20% | 6.2만 |
|---|
| 2026.09.25 | ₩54,564 | ₩55,490 | ₩53,907 | ₩54,283 | -0.52% | 3.8만 |
|---|
| 2026.09.24 | ₩53,921 | ₩54,860 | ₩53,854 | ₩54,444 | +0.97% | 4만 |
|---|
| 2026.09.23 | ₩54,484 | ₩54,860 | ₩53,787 | ₩54,095 | -0.71% | 5.8만 |
|---|
| 2026.09.22 | ₩53,867 | ₩56,335 | ₩53,733 | ₩54,725 | +1.59% | 13.5만 |
|---|
| 2026.09.21 | ₩53,357 | ₩54,605 | ₩53,009 | ₩53,787 | +0.80% | 4.6만 |
|---|
| 2026.09.18 | ₩53,867 | ₩53,907 | ₩52,700 | ₩52,834 | -1.92% | 9.8만 |
|---|
| 2026.09.17 | ₩54,001 | ₩54,994 | ₩53,170 | ₩54,484 | +0.89% | 25.9만 |
|---|
| 2026.09.16 | ₩52,311 | ₩53,719 | ₩52,311 | ₩52,687 | +0.72% | 5.8만 |
|---|
| 2026.09.15 | ₩53,411 | ₩54,189 | ₩52,096 | ₩52,512 | -1.68% | 6만 |
|---|
| 2026.09.14 | ₩53,921 | ₩54,739 | ₩53,545 | ₩53,652 | -0.50% | 4.8만 |
|---|
| 2026.09.11 | ₩53,062 | ₩54,189 | ₩52,848 | ₩53,800 | +1.39% | 6.8만 |
|---|
| 2026.09.10 | ₩54,028 | ₩54,672 | ₩52,217 | ₩52,472 | -2.88% | 5.4만 |
|---|
| 2026.09.09 | ₩54,457 | ₩56,027 | ₩53,666 | ₩54,041 | -0.76% | 6.4만 |
|---|
| 2026.09.08 | ₩54,618 | ₩54,940 | ₩52,338 | ₩54,484 | -0.25% | 14.4만 |
|---|
| 2026.09.04 | ₩54,471 | ₩55,664 | ₩54,216 | ₩54,967 | +0.91% | 7.8만 |
|---|
| 2026.09.03 | ₩56,053 | ₩57,019 | ₩54,256 | ₩54,336 | -3.06% | 5.3만 |
|---|
| 2026.09.02 | ₩56,147 | ₩57,019 | ₩55,021 | ₩55,705 | -0.79% | 8.7만 |
|---|
| 2026.09.01 | ₩55,798 | ₩56,724 | ₩54,229 | ₩56,228 | +0.77% | 5.9만 |
|---|
| 2026.08.31 | ₩56,107 | ₩57,797 | ₩55,316 | ₩55,798 | -0.55% | 16.5만 |
|---|
| 2026.08.28 | ₩55,088 | ₩56,845 | ₩55,088 | ₩56,120 | +1.87% | 7.4만 |
|---|
| 2026.08.27 | ₩54,028 | ₩56,147 | ₩53,921 | ₩54,953 | +1.71% | 9.4만 |
|---|
| 2026.08.26 | ₩56,456 | ₩56,684 | ₩54,202 | ₩54,444 | -3.56% | 6.3만 |
|---|
| 2026.08.25 | ₩55,597 | ₩56,416 | ₩54,900 | ₩56,335 | +1.33% | 5.9만 |
|---|
| 2026.08.24 | ₩54,632 | ₩56,429 | ₩54,605 | ₩55,155 | +0.96% | 7.2만 |
|---|
| 2026.08.21 | ₩55,114 | ₩55,570 | ₩54,471 | ₩54,806 | -0.56% | 6.6만 |
|---|
| 2026.08.20 | ₩53,438 | ₩55,423 | ₩52,325 | ₩55,034 | +2.99% | 7.9만 |
|---|
| 2026.08.19 | ₩55,155 | ₩55,450 | ₩53,491 | ₩53,867 | -2.33% | 8.6만 |
|---|
| 2026.08.18 | ₩54,497 | ₩56,389 | ₩53,223 | ₩55,061 | +1.03% | 18.2만 |
|---|
| 2026.08.17 | ₩48,998 | ₩54,564 | ₩48,327 | ₩54,229 | +10.68% | 46.7만 |
|---|
| 2026.08.14 | ₩43,244 | ₩47,603 | ₩43,244 | ₩47,013 | +8.72% | 22.6만 |
|---|
| 2026.08.13 | ₩38,482 | ₩38,952 | ₩38,133 | ₩38,791 | +0.80% | 2.8만 |
|---|
| 2026.08.12 | ₩38,844 | ₩38,992 | ₩38,133 | ₩38,254 | -1.52% | 2.9만 |
|---|
| 2026.08.11 | ₩38,777 | ₩39,166 | ₩38,066 | ₩38,482 | -0.76% | 2.6만 |
|---|
| 2026.08.10 | ₩39,032 | ₩39,622 | ₩38,522 | ₩38,791 | -0.62% | 3.3만 |
|---|
| 2026.08.07 | ₩38,589 | ₩39,595 | ₩37,932 | ₩39,408 | +2.12% | 2.2만 |
|---|
| 2026.08.06 | ₩38,710 | ₩39,636 | ₩38,268 | ₩38,268 | -1.14% | 4.5만 |
|---|
| 2026.08.05 | ₩38,911 | ₩39,461 | ₩37,771 | ₩38,978 | +0.17% | 5만 |
|---|
| 2026.08.04 | ₩38,415 | ₩38,630 | ₩37,771 | ₩38,522 | +0.28% | 4.2만 |
|---|
| 2026.08.03 | ₩37,946 | ₩39,220 | ₩37,744 | ₩38,187 | +0.64% | 8.2만 |
|---|
| 2026.07.31 | ₩37,624 | ₩38,160 | ₩37,624 | ₩37,946 | +0.86% | 2만 |
|---|
| 2026.07.30 | ₩38,429 | ₩38,429 | ₩37,637 | ₩38,201 | -0.59% | 2.2만 |
|---|
| 2026.07.29 | ₩38,898 | ₩39,113 | ₩38,227 | ₩38,227 | -1.72% | 3.5만 |
|---|
| 2026.07.28 | ₩37,999 | ₩39,314 | ₩37,557 | ₩38,710 | +1.87% | 3.7만 |
|---|
| 2026.07.27 | ₩37,342 | ₩37,758 | ₩37,127 | ₩37,530 | +0.50% | 1.6만 |
|---|
| 2026.07.24 | ₩36,993 | ₩37,624 | ₩36,524 | ₩37,060 | +0.18% | 1.3만 |
|---|
| 2026.07.23 | ₩36,376 | ₩37,007 | ₩36,376 | ₩36,953 | +1.59% | 2.4만 |
|---|
| 2026.07.22 | ₩37,235 | ₩37,288 | ₩36,564 | ₩36,886 | -0.94% | 1.8만 |
|---|
| 2026.07.21 | ₩37,409 | ₩37,409 | ₩36,215 | ₩37,168 | -0.65% | 2.5만 |
|---|
| 2026.07.20 | ₩37,047 | ₩37,543 | ₩36,443 | ₩37,195 | +0.40% | 5.5만 |
|---|
| 2026.07.17 | ₩36,752 | ₩37,221 | ₩36,618 | ₩37,141 | +1.06% | 2.8만 |
|---|
| 2026.07.16 | ₩36,765 | ₩37,651 | ₩36,765 | ₩36,899 | +0.36% | 4.1만 |
|---|
| 2026.07.15 | ₩36,926 | ₩37,557 | ₩36,698 | ₩36,738 | -0.51% | 3.3만 |
|---|
| 2026.07.14 | ₩36,926 | ₩37,355 | ₩36,765 | ₩36,859 | -0.18% | 4.4만 |
|---|
| 2026.07.13 | ₩37,704 | ₩38,442 | ₩36,886 | ₩36,899 | -2.13% | 6.9만 |
|---|
| 2026.07.10 | ₩37,865 | ₩37,865 | ₩37,127 | ₩37,530 | -0.89% | 4만 |
|---|
| 2026.07.09 | ₩36,980 | ₩37,557 | ₩36,443 | ₩37,476 | +1.34% | 3.7만 |
|---|
| 2026.07.08 | ₩36,859 | ₩37,825 | ₩36,470 | ₩37,087 | +0.62% | 4.3만 |
|---|
| 2026.07.07 | ₩37,651 | ₩39,247 | ₩36,269 | ₩37,020 | -1.67% | 9만 |
|---|
| 2026.07.06 | ₩38,254 | ₩38,683 | ₩37,597 | ₩37,771 | -1.26% | 3만 |
|---|
| 2026.07.02 | ₩38,898 | ₩39,502 | ₩37,999 | ₩38,227 | -1.72% | 3.4만 |
|---|
| 2026.07.01 | ₩37,865 | ₩38,965 | ₩37,852 | ₩38,804 | +2.48% | 4만 |
|---|
| 2026.06.30 | ₩38,227 | ₩38,496 | ₩36,873 | ₩37,865 | -0.95% | 3.8만 |
|---|
| 2026.06.29 | ₩38,241 | ₩38,509 | ₩37,168 | ₩37,812 | -1.12% | 4.8만 |
|---|
| 2026.06.26 | ₩36,886 | ₩38,227 | ₩36,121 | ₩37,892 | +2.73% | 11.5만 |
|---|
| 2026.06.25 | ₩37,825 | ₩38,482 | ₩36,645 | ₩36,846 | -2.59% | 7.7만 |
|---|
| 2026.06.24 | ₩37,396 | ₩38,133 | ₩36,698 | ₩37,758 | +0.97% | 9.2만 |
|---|
| 2026.06.23 | ₩36,524 | ₩37,355 | ₩35,853 | ₩37,275 | +2.06% | 6.3만 |
|---|
| 2026.06.22 | ₩35,330 | ₩37,074 | ₩35,022 | ₩36,738 | +3.99% | 8.9만 |
|---|
| 2026.06.18 | ₩35,196 | ₩35,947 | ₩34,351 | ₩35,384 | +0.53% | 9.7만 |
|---|
| 2026.06.17 | ₩35,679 | ₩36,229 | ₩34,230 | ₩34,619 | -2.97% | 11.5만 |
|---|
| 2026.06.16 | ₩34,834 | ₩35,813 | ₩34,445 | ₩34,914 | +0.23% | 7.5만 |
|---|
| 2026.06.15 | ₩34,874 | ₩35,625 | ₩34,472 | ₩34,794 | -0.23% | 23.7만 |
|---|
| 2026.06.12 | ₩33,385 | ₩34,592 | ₩32,567 | ₩34,418 | +3.09% | 5.1만 |
|---|
| 2026.06.11 | ₩32,943 | ₩34,163 | ₩31,950 | ₩33,627 | +2.08% | 8.2만 |
|---|
| 2026.06.10 | ₩32,594 | ₩33,010 | ₩32,124 | ₩32,849 | +0.78% | 3.1만 |
|---|
| 2026.06.09 | ₩32,071 | ₩33,264 | ₩31,977 | ₩32,594 | +1.63% | 5.1만 |
|---|
| 2026.06.08 | ₩31,950 | ₩32,312 | ₩31,588 | ₩32,044 | +0.29% | 5.8만 |
|---|
| 2026.06.05 | ₩31,910 | ₩32,098 | ₩31,092 | ₩31,896 | -0.04% | 8만 |
|---|
| 2026.06.04 | ₩31,642 | ₩32,352 | ₩31,105 | ₩32,030 | +1.23% | 4.8만 |
|---|
| 2026.06.03 | ₩30,810 | ₩32,419 | ₩30,810 | ₩31,695 | +2.87% | 8.9만 |
|---|
| 2026.06.02 | ₩29,723 | ₩30,850 | ₩29,723 | ₩30,729 | +3.38% | 8.9만 |
|---|
| 2026.06.01 | ₩28,838 | ₩30,394 | ₩28,838 | ₩30,179 | +4.65% | 9.9만 |
|---|
| 2026.05.29 | ₩28,811 | ₩30,179 | ₩28,811 | ₩28,986 | +0.61% | 8.5만 |
|---|
| 2026.05.28 | ₩28,838 | ₩29,133 | ₩28,463 | ₩28,986 | +0.51% | 3만 |
|---|
| 2026.05.27 | ₩29,147 | ₩29,536 | ₩28,530 | ₩28,530 | -2.12% | 5.4만 |
|---|
| 2026.05.26 | ₩29,294 | ₩30,179 | ₩28,610 | ₩29,106 | -0.64% | 6.5만 |
|---|
| 2026.05.22 | ₩28,972 | ₩29,348 | ₩28,328 | ₩29,294 | +1.11% | 7.4만 |
|---|
| 2026.05.21 | ₩29,884 | ₩29,884 | ₩28,825 | ₩28,959 | -3.10% | 7.1만 |
|---|
| 2026.05.20 | ₩29,871 | ₩30,917 | ₩29,817 | ₩30,139 | +0.90% | 6.8만 |
|---|
| 2026.05.19 | ₩29,522 | ₩30,314 | ₩28,932 | ₩29,871 | +1.18% | 8.7만 |
|---|
| 2026.05.18 | ₩30,796 | ₩31,011 | ₩27,832 | ₩29,750 | -3.40% | 28.9만 |
|---|
| 2026.05.15 | ₩35,947 | ₩37,288 | ₩30,367 | ₩31,011 | -13.73% | 20.7만 |
|---|
| 2026.05.14 | ₩38,831 | ₩39,837 | ₩38,777 | ₩38,844 | +0.03% | 3.8만 |
|---|
| 2026.05.13 | ₩39,783 | ₩40,534 | ₩38,375 | ₩38,911 | -2.19% | 7만 |
|---|
| 2026.05.12 | ₩39,716 | ₩41,312 | ₩39,287 | ₩40,508 | +1.99% | 10만 |
|---|
| 2026.05.11 | ₩38,563 | ₩40,910 | ₩38,563 | ₩39,663 | +2.85% | 7.4만 |
|---|
| 2026.05.08 | ₩38,657 | ₩38,818 | ₩37,503 | ₩38,657 | 0.00% | 6.4만 |
|---|
| 2026.05.07 | ₩40,119 | ₩40,239 | ₩37,905 | ₩38,348 | -4.41% | 7.8만 |
|---|
| 2026.05.06 | ₩42,251 | ₩42,251 | ₩39,971 | ₩40,253 | -4.73% | 3.9만 |
|---|
| 2026.05.05 | ₩42,037 | ₩42,493 | ₩39,904 | ₩42,224 | +0.45% | 5.7만 |
|---|
| 2026.05.04 | ₩41,956 | ₩43,593 | ₩41,460 | ₩41,795 | -0.38% | 10.6만 |
|---|
| 2026.05.01 | ₩42,345 | ₩42,707 | ₩41,232 | ₩41,929 | -0.98% | 4.8만 |
|---|
| 2026.04.30 | ₩41,983 | ₩42,774 | ₩41,701 | ₩41,970 | -0.03% | 5만 |
|---|
| 2026.04.29 | ₩42,171 | ₩42,493 | ₩40,427 | ₩42,117 | -0.13% | 5.1만 |
|---|
| 2026.04.28 | ₩42,546 | ₩42,855 | ₩42,010 | ₩42,104 | -1.04% | 3.5만 |
|---|
| 2026.04.27 | ₩41,929 | ₩43,002 | ₩41,929 | ₩42,506 | +1.38% | 5.5만 |
|---|
| 2026.04.24 | ₩41,473 | ₩43,297 | ₩40,736 | ₩42,412 | +2.26% | 5.4만 |
|---|
| 2026.04.23 | ₩42,198 | ₩42,533 | ₩41,057 | ₩41,473 | -1.72% | 3.9만 |
|---|
| 2026.04.22 | ₩41,621 | ₩42,922 | ₩41,366 | ₩42,412 | +1.90% | 6.4만 |
|---|
| 2026.04.21 | ₩41,393 | ₩42,372 | ₩40,669 | ₩41,675 | +0.68% | 12.1만 |
|---|
| 2026.04.20 | ₩42,198 | ₩42,989 | ₩40,642 | ₩41,299 | -2.13% | 9.8만 |
|---|
| 2026.04.17 | ₩40,910 | ₩42,922 | ₩40,669 | ₩42,600 | +4.13% | 10.3만 |
|---|
| 2026.04.16 | ₩40,239 | ₩40,910 | ₩39,555 | ₩40,722 | +1.20% | 12.7만 |
|---|
| 2026.04.15 | ₩38,657 | ₩40,239 | ₩38,455 | ₩40,119 | +3.78% | 7.1만 |
|---|
| 2026.04.14 | ₩38,133 | ₩39,314 | ₩37,651 | ₩38,254 | +0.32% | 5.4만 |
|---|
| 2026.04.13 | ₩36,256 | ₩38,697 | ₩36,068 | ₩38,026 | +4.88% | 8.9만 |
|---|
| 2026.04.10 | ₩37,168 | ₩37,288 | ₩35,263 | ₩36,121 | -2.81% | 6.7만 |
|---|
| 2026.04.09 | ₩37,355 | ₩38,241 | ₩36,054 | ₩37,423 | +0.18% | 7만 |
|---|
| 2026.04.08 | ₩37,208 | ₩37,463 | ₩36,215 | ₩37,382 | +0.47% | 11.6만 |
|---|
| 2026.04.07 | ₩35,250 | ₩37,530 | ₩34,351 | ₩36,551 | +3.69% | 22.3만 |
|---|
| 2026.04.06 | ₩27,148 | ₩36,202 | ₩27,108 | ₩34,163 | +25.84% | 29만 |
|---|
| 2026.04.02 | ₩25,378 | ₩26,209 | ₩25,284 | ₩25,887 | +2.01% | 3.6만 |
|---|
| 2026.04.01 | ₩26,048 | ₩26,571 | ₩25,673 | ₩25,767 | -1.08% | 3.2만 |
|---|
| 2026.03.31 | ₩26,156 | ₩26,357 | ₩25,673 | ₩25,673 | -1.85% | 3만 |
|---|
| 2026.03.30 | ₩24,868 | ₩26,182 | ₩24,586 | ₩25,941 | +4.31% | 5.7만 |
|---|
| 2026.03.27 | ₩25,579 | ₩25,579 | ₩24,573 | ₩24,948 | -2.46% | 4.8만 |
|---|
| 2026.03.26 | ₩25,954 | ₩26,665 | ₩25,324 | ₩25,646 | -1.19% | 3.5만 |
|---|
| 2026.03.25 | ₩25,311 | ₩26,317 | ₩25,243 | ₩26,169 | +3.39% | 3.2만 |
|---|
| 2026.03.24 | ₩25,096 | ₩25,485 | ₩24,626 | ₩24,935 | -0.64% | 6.2만 |
|---|
| 2026.03.23 | ₩24,814 | ₩25,579 | ₩24,720 | ₩25,431 | +2.49% | 4.7만 |
|---|
| 2026.03.20 | ₩24,546 | ₩25,029 | ₩23,795 | ₩24,211 | -1.37% | 6.9만 |
|---|
| 2026.03.19 | ₩25,136 | ₩25,445 | ₩23,969 | ₩24,479 | -2.61% | 8.6만 |
|---|
| 2026.03.18 | ₩25,391 | ₩25,954 | ₩25,217 | ₩25,485 | +0.37% | 4.2만 |
|---|
| 2026.03.17 | ₩26,410 | ₩27,430 | ₩25,311 | ₩25,525 | -3.35% | 6만 |
|---|
| 2026.03.16 | ₩25,659 | ₩26,464 | ₩25,659 | ₩26,276 | +2.40% | 3.9만 |
|---|
| 2026.03.13 | ₩25,659 | ₩26,343 | ₩25,163 | ₩25,579 | -0.31% | 4.9만 |
|---|
| 2026.03.12 | ₩26,169 | ₩26,866 | ₩23,755 | ₩26,209 | +0.15% | 5.4만 |
|---|
| 2026.03.11 | ₩26,437 | ₩26,974 | ₩26,263 | ₩26,826 | +1.47% | 5.2만 |
|---|
| 2026.03.10 | ₩26,451 | ₩26,759 | ₩25,525 | ₩26,303 | -0.56% | 8.4만 |
|---|
| 2026.03.09 | ₩26,263 | ₩26,853 | ₩25,270 | ₩26,290 | +0.10% | 7.7만 |
|---|
| 2026.03.06 | ₩26,464 | ₩26,826 | ₩26,169 | ₩26,424 | -0.15% | 6.4만 |
|---|
| 2026.03.05 | ₩26,223 | ₩27,390 | ₩26,223 | ₩26,907 | +2.61% | 6.7만 |
|---|
| 2026.03.04 | ₩26,290 | ₩27,537 | ₩26,182 | ₩26,558 | +1.02% | 4만 |
|---|
| 2026.03.03 | ₩25,123 | ₩26,263 | ₩25,123 | ₩25,793 | +2.67% | 4.4만 |
|---|
| 2026.03.02 | ₩24,868 | ₩26,008 | ₩24,868 | ₩25,525 | +2.64% | 2.6만 |
|---|
| 2026.02.27 | ₩25,056 | ₩25,793 | ₩24,694 | ₩25,364 | +1.23% | 3.3만 |
|---|
| 2026.02.26 | ₩25,015 | ₩25,579 | ₩24,881 | ₩25,284 | +1.07% | 3.1만 |
|---|
| 2026.02.25 | ₩24,519 | ₩25,378 | ₩24,197 | ₩25,123 | +2.46% | 6.6만 |
|---|
| 2026.02.24 | ₩24,465 | ₩24,868 | ₩24,358 | ₩24,559 | +0.38% | 5.5만 |
|---|
| 2026.02.23 | ₩24,948 | ₩24,948 | ₩24,144 | ₩24,546 | -1.61% | 5.4만 |
|---|
| 2026.02.20 | ₩24,854 | ₩25,391 | ₩24,412 | ₩24,935 | +0.32% | 4.7만 |
|---|
| 2026.02.19 | ₩25,069 | ₩25,176 | ₩24,787 | ₩25,109 | +0.16% | 2.6만 |
|---|
| 2026.02.18 | ₩24,680 | ₩25,539 | ₩24,680 | ₩25,404 | +2.93% | 1.4만 |
|---|
| 2026.02.17 | ₩24,492 | ₩25,284 | ₩24,331 | ₩24,881 | +1.59% | 3.8만 |
|---|
| 2026.02.13 | ₩23,366 | ₩24,868 | ₩23,339 | ₩24,546 | +5.05% | 6만 |
|---|
| 2026.02.12 | ₩23,620 | ₩24,170 | ₩23,151 | ₩23,540 | -0.34% | 4만 |
|---|
| 2026.02.11 | ₩24,023 | ₩24,975 | ₩23,553 | ₩23,688 | -1.40% | 5만 |
|---|
| 2026.02.10 | ₩25,230 | ₩25,351 | ₩23,741 | ₩23,808 | -5.64% | 13만 |
|---|
| 2026.02.09 | ₩26,545 | ₩26,612 | ₩25,109 | ₩25,458 | -4.09% | 5.8만 |
|---|
| 2026.02.06 | ₩26,920 | ₩27,698 | ₩26,598 | ₩26,598 | -1.20% | 4.9만 |
|---|
| 2026.02.05 | ₩26,826 | ₩27,698 | ₩26,692 | ₩26,893 | +0.25% | 5.6만 |
|---|
| 2026.02.04 | ₩27,054 | ₩27,698 | ₩26,853 | ₩27,081 | +0.10% | 3.9만 |
|---|
| 2026.02.03 | ₩27,993 | ₩28,154 | ₩26,665 | ₩27,135 | -3.07% | 3.8만 |
|---|
| 2026.02.02 | ₩28,382 | ₩28,717 | ₩28,047 | ₩28,127 | -0.90% | 3.3만 |
|---|
| 2026.01.30 | ₩27,255 | ₩27,993 | ₩26,746 | ₩27,913 | +2.41% | 4.6만 |
|---|
| 2026.01.29 | ₩26,424 | ₩27,296 | ₩26,263 | ₩27,282 | +3.25% | 2.2만 |
|---|
| 2026.01.28 | ₩26,504 | ₩26,866 | ₩26,209 | ₩26,692 | +0.71% | 4만 |
|---|
| 2026.01.27 | ₩27,001 | ₩27,094 | ₩26,612 | ₩26,826 | -0.65% | 3.2만 |
|---|
| 2026.01.26 | ₩27,175 | ₩27,175 | ₩26,357 | ₩26,947 | -0.84% | 2.1만 |
|---|
| 2026.01.23 | ₩27,027 | ₩27,363 | ₩26,813 | ₩27,094 | +0.25% | 2.8만 |
|---|
| 2026.01.22 | ₩27,711 | ₩27,939 | ₩27,001 | ₩27,229 | -1.74% | 4.4만 |
|---|
| 2026.01.21 | ₩26,558 | ₩28,248 | ₩26,357 | ₩27,698 | +4.29% | 8.8만 |
|---|
| 2026.01.20 | ₩26,612 | ₩26,612 | ₩25,699 | ₩25,699 | -3.43% | 3만 |
|---|
| 2026.01.16 | ₩27,738 | ₩27,738 | ₩26,934 | ₩27,041 | -2.51% | 3.8만 |
|---|
| 2026.01.15 | ₩27,872 | ₩28,168 | ₩27,014 | ₩27,618 | -0.91% | 1.5만 |
|---|
| 2026.01.14 | ₩26,625 | ₩27,671 | ₩26,625 | ₩27,322 | +2.62% | 6.6만 |
|---|
| 2026.01.13 | ₩28,302 | ₩28,302 | ₩26,960 | ₩26,960 | -4.74% | 1만 |
|---|
| 2026.01.12 | ₩26,638 | ₩27,644 | ₩26,531 | ₩27,551 | +3.42% | 3.1만 |
|---|
| 2026.01.09 | ₩26,960 | ₩27,202 | ₩26,652 | ₩26,934 | -0.10% | 2.9만 |
|---|
| 2026.01.08 | ₩26,638 | ₩27,470 | ₩26,571 | ₩26,960 | +1.21% | 1.5만 |
|---|
| 2026.01.07 | ₩27,121 | ₩27,255 | ₩26,705 | ₩26,893 | -0.84% | 3.3만 |
|---|
| 2026.01.06 | ₩26,786 | ₩27,255 | ₩26,585 | ₩27,001 | +0.80% | 1.8만 |
|---|
| 2026.01.05 | ₩26,840 | ₩27,483 | ₩26,732 | ₩26,880 | +0.15% | 4만 |
|---|
| 2026.01.02 | ₩27,443 | ₩27,537 | ₩26,397 | ₩26,638 | -2.93% | 3.2만 |
|---|
| 2025.12.31 | ₩26,826 | ₩27,564 | ₩26,692 | ₩27,430 | +2.25% | 5만 |
|---|
| 2025.12.30 | ₩26,705 | ₩27,054 | ₩26,397 | ₩26,464 | -0.90% | 3.8만 |
|---|
| 2025.12.29 | ₩27,215 | ₩27,215 | ₩26,424 | ₩26,960 | -0.94% | 2.1만 |
|---|
| 2025.12.26 | ₩27,376 | ₩27,591 | ₩26,920 | ₩27,229 | -0.54% | 4.2만 |
|---|
| 2025.12.24 | ₩27,551 | ₩27,604 | ₩27,309 | ₩27,497 | -0.19% | 2.1만 |
|---|
| 2025.12.23 | ₩27,577 | ₩27,993 | ₩26,880 | ₩27,336 | -0.88% | 6.2만 |
|---|
| 2025.12.22 | ₩27,685 | ₩28,355 | ₩27,027 | ₩27,537 | -0.53% | 5만 |
|---|
| 2025.12.19 | ₩27,416 | ₩28,288 | ₩27,309 | ₩27,832 | +1.52% | 5.1만 |
|---|
| 2025.12.18 | ₩27,926 | ₩27,926 | ₩26,947 | ₩27,349 | -2.07% | 3만 |
|---|
| 2025.12.17 | ₩28,261 | ₩28,583 | ₩27,376 | ₩27,510 | -2.66% | 6.4만 |
|---|
| 2025.12.16 | ₩28,570 | ₩28,811 | ₩27,765 | ₩28,060 | -1.78% | 5.8만 |
|---|
| 2025.12.15 | ₩28,141 | ₩28,945 | ₩27,685 | ₩28,489 | +1.24% | 5.3만 |
|---|
| 2025.12.12 | ₩28,235 | ₩28,449 | ₩27,618 | ₩28,033 | -0.71% | 4.2만 |
|---|
| 2025.12.11 | ₩27,859 | ₩28,677 | ₩27,725 | ₩28,221 | +1.30% | 4.4만 |
|---|
| 2025.12.10 | ₩27,041 | ₩28,033 | ₩27,041 | ₩27,846 | +2.98% | 4.5만 |
|---|
| 2025.12.09 | ₩26,866 | ₩28,100 | ₩26,786 | ₩27,296 | +1.60% | 2.3만 |
|---|
| 2025.12.08 | ₩26,826 | ₩27,457 | ₩26,598 | ₩26,880 | +0.20% | 2.8만 |
|---|
| 2025.12.05 | ₩26,853 | ₩27,349 | ₩26,477 | ₩26,920 | +0.25% | 2.4만 |
|---|
| 2025.12.04 | ₩27,175 | ₩27,698 | ₩26,612 | ₩27,068 | -0.39% | 1.9만 |
|---|
| 2025.12.03 | ₩26,357 | ₩27,175 | ₩26,357 | ₩27,054 | +2.65% | 3.1만 |
|---|
| 2025.12.02 | ₩26,129 | ₩26,531 | ₩25,820 | ₩26,008 | -0.46% | 5.3만 |
|---|
| 2025.12.01 | ₩25,954 | ₩26,665 | ₩25,619 | ₩26,062 | +0.41% | 7.2만 |
|---|
| 2025.11.28 | ₩26,169 | ₩26,612 | ₩25,485 | ₩26,263 | +0.36% | 3.4만 |
|---|
| 2025.11.26 | ₩26,746 | ₩27,162 | ₩26,142 | ₩26,397 | -1.30% | 6.6만 |
|---|
| 2025.11.25 | ₩25,713 | ₩27,349 | ₩25,713 | ₩26,866 | +4.49% | 4.3만 |
|---|
| 2025.11.24 | ₩25,968 | ₩26,424 | ₩25,002 | ₩25,901 | -0.26% | 9.9만 |
|---|
| 2025.11.21 | ₩24,935 | ₩26,652 | ₩24,734 | ₩26,196 | +5.06% | 4.1만 |
|---|
| 2025.11.20 | ₩25,190 | ₩25,646 | ₩24,626 | ₩24,881 | -1.22% | 2.8만 |
|---|
| 2025.11.19 | ₩25,565 | ₩25,592 | ₩25,069 | ₩25,176 | -1.52% | 5.7만 |
|---|
| 2025.11.18 | ₩25,539 | ₩26,625 | ₩25,418 | ₩25,418 | -0.47% | 5.5만 |
|---|
| 2025.11.17 | ₩26,249 | ₩27,269 | ₩25,767 | ₩25,887 | -1.38% | 3.2만 |
|---|
| 2025.11.14 | ₩25,069 | ₩26,196 | ₩24,814 | ₩26,062 | +3.96% | 6.5만 |
|---|
| 2025.11.13 | ₩25,539 | ₩25,941 | ₩24,989 | ₩25,351 | -0.74% | 4.6만 |
|---|
| 2025.11.12 | ₩26,410 | ₩26,424 | ₩25,565 | ₩25,887 | -1.98% | 2.8만 |
|---|
| 2025.11.11 | ₩26,424 | ₩26,907 | ₩26,249 | ₩26,290 | -0.51% | 1.5만 |
|---|
| 2025.11.10 | ₩27,457 | ₩27,577 | ₩25,391 | ₩26,759 | -2.54% | 7.3만 |
|---|
| 2025.11.07 | ₩28,945 | ₩28,945 | ₩26,826 | ₩26,920 | -7.00% | 6.2만 |
|---|
| 2025.11.06 | ₩30,086 | ₩31,320 | ₩29,267 | ₩29,764 | -1.07% | 4.3만 |
|---|
| 2025.11.05 | ₩30,850 | ₩31,333 | ₩30,609 | ₩31,320 | +1.52% | 2.2만 |
|---|
| 2025.11.04 | ₩30,890 | ₩31,279 | ₩30,555 | ₩30,931 | +0.13% | 1.9만 |
|---|
| 2025.11.03 | ₩31,346 | ₩31,346 | ₩30,475 | ₩31,024 | -1.03% | 1.9만 |
|---|
| 2025.10.31 | ₩30,931 | ₩31,239 | ₩30,475 | ₩30,984 | +0.17% | 2.3만 |
|---|
| 2025.10.30 | ₩30,032 | ₩31,467 | ₩30,032 | ₩31,212 | +3.93% | 7만 |
|---|
| 2025.10.29 | ₩30,555 | ₩30,555 | ₩29,777 | ₩30,381 | -0.57% | 5.4만 |
|---|
| 2025.10.28 | ₩30,568 | ₩30,676 | ₩30,126 | ₩30,340 | -0.75% | 1.7만 |
|---|
| 2025.10.27 | ₩31,105 | ₩31,105 | ₩30,193 | ₩30,421 | -2.20% | 1.8만 |
|---|
| 2025.10.24 | ₩31,279 | ₩31,749 | ₩28,798 | ₩31,105 | -0.56% | 3.9만 |
|---|
| 2025.10.23 | ₩31,212 | ₩31,212 | ₩30,689 | ₩30,837 | -1.20% | 2만 |
|---|
| 2025.10.22 | ₩31,454 | ₩31,454 | ₩30,367 | ₩31,132 | -1.02% | 2.1만 |
|---|
| 2025.10.21 | ₩31,615 | ₩31,628 | ₩31,038 | ₩31,279 | -1.06% | 2만 |
|---|
| 2025.10.20 | ₩30,568 | ₩31,762 | ₩30,434 | ₩31,588 | +3.33% | 2.8만 |
|---|
| 2025.10.17 | ₩31,065 | ₩31,065 | ₩29,858 | ₩30,072 | -3.20% | 2.4만 |
|---|
| 2025.10.16 | ₩31,132 | ₩32,943 | ₩30,890 | ₩31,239 | +0.34% | 3.5만 |
|---|
| 2025.10.15 | ₩31,360 | ₩31,360 | ₩30,837 | ₩31,145 | -0.68% | 1.8만 |
|---|
| 2025.10.14 | ₩31,682 | ₩31,682 | ₩30,542 | ₩31,333 | -1.10% | 4.9만 |
|---|
| 2025.10.13 | ₩31,293 | ₩31,467 | ₩30,367 | ₩31,440 | +0.47% | 4만 |
|---|
| 2025.10.10 | ₩31,990 | ₩32,876 | ₩30,837 | ₩30,998 | -3.10% | 4.3만 |
|---|