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 | ₩56,358 | ₩57,015 | ₩55,137 | ₩55,513 | -1.50% | 3.2만 |
| 2026.10.08 | ₩55,513 | ₩58,598 | ₩54,466 | ₩56,143 | +1.14% | 21.9만 |
| 2026.10.07 | ₩55,311 | ₩56,076 | ₩55,003 | ₩55,539 | +0.41% | 3.6만 |
| 2026.10.06 | ₩55,808 | ₩56,344 | ₩55,258 | ₩55,419 | -0.70% | 4.9만 |
| 2026.10.05 | ₩56,358 | ₩56,894 | ₩55,754 | ₩55,794 | -1.00% | 4.2만 |
| 2026.10.02 | ₩56,975 | ₩57,283 | ₩55,794 | ₩56,358 | -1.08% | 5.7만 |
| 2026.10.01 | ₩54,667 | ₩56,975 | ₩54,573 | ₩56,371 | +3.12% | 7.2만 |
| 2026.09.30 | ₩55,244 | ₩55,714 | ₩54,520 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,573 |
| -1.21% |
| 13.2만 |
| 2026.09.29 | ₩54,654 | ₩55,432 | ₩54,251 | ₩55,271 | +1.13% | 4.7만 |
|---|
| 2026.09.28 | ₩54,453 | ₩55,513 | ₩54,010 | ₩54,560 | +0.20% | 6.2만 |
|---|
| 2026.09.25 | ₩54,573 | ₩55,499 | ₩53,916 | ₩54,292 | -0.52% | 3.8만 |
|---|
| 2026.09.24 | ₩53,930 | ₩54,869 | ₩53,862 | ₩54,453 | +0.97% | 4만 |
|---|
| 2026.09.23 | ₩54,493 | ₩54,869 | ₩53,795 | ₩54,104 | -0.71% | 5.8만 |
|---|
| 2026.09.22 | ₩53,876 | ₩56,344 | ₩53,742 | ₩54,734 | +1.59% | 13.5만 |
|---|
| 2026.09.21 | ₩53,366 | ₩54,614 | ₩53,017 | ₩53,795 | +0.80% | 4.6만 |
|---|
| 2026.09.18 | ₩53,876 | ₩53,916 | ₩52,709 | ₩52,843 | -1.92% | 9.8만 |
|---|
| 2026.09.17 | ₩54,010 | ₩55,003 | ₩53,178 | ₩54,493 | +0.89% | 25.9만 |
|---|
| 2026.09.16 | ₩52,320 | ₩53,728 | ₩52,320 | ₩52,695 | +0.72% | 5.8만 |
|---|
| 2026.09.15 | ₩53,420 | ₩54,198 | ₩52,105 | ₩52,521 | -1.68% | 6만 |
|---|
| 2026.09.14 | ₩53,930 | ₩54,748 | ₩53,554 | ₩53,661 | -0.50% | 4.8만 |
|---|
| 2026.09.11 | ₩53,071 | ₩54,198 | ₩52,856 | ₩53,809 | +1.39% | 6.8만 |
|---|
| 2026.09.10 | ₩54,037 | ₩54,681 | ₩52,226 | ₩52,481 | -2.88% | 5.4만 |
|---|
| 2026.09.09 | ₩54,466 | ₩56,036 | ₩53,675 | ₩54,050 | -0.76% | 6.4만 |
|---|
| 2026.09.08 | ₩54,627 | ₩54,949 | ₩52,347 | ₩54,493 | -0.25% | 14.4만 |
|---|
| 2026.09.04 | ₩54,480 | ₩55,673 | ₩54,225 | ₩54,976 | +0.91% | 7.8만 |
|---|
| 2026.09.03 | ₩56,063 | ₩57,028 | ₩54,265 | ₩54,345 | -3.06% | 5.3만 |
|---|
| 2026.09.02 | ₩56,156 | ₩57,028 | ₩55,030 | ₩55,714 | -0.79% | 8.7만 |
|---|
| 2026.09.01 | ₩55,808 | ₩56,733 | ₩54,238 | ₩56,237 | +0.77% | 5.9만 |
|---|
| 2026.08.31 | ₩56,116 | ₩57,807 | ₩55,325 | ₩55,808 | -0.55% | 16.5만 |
|---|
| 2026.08.28 | ₩55,097 | ₩56,854 | ₩55,097 | ₩56,130 | +1.87% | 7.4만 |
|---|
| 2026.08.27 | ₩54,037 | ₩56,156 | ₩53,930 | ₩54,962 | +1.71% | 9.4만 |
|---|
| 2026.08.26 | ₩56,465 | ₩56,693 | ₩54,211 | ₩54,453 | -3.56% | 6.3만 |
|---|
| 2026.08.25 | ₩55,606 | ₩56,425 | ₩54,909 | ₩56,344 | +1.33% | 5.9만 |
|---|
| 2026.08.24 | ₩54,641 | ₩56,438 | ₩54,614 | ₩55,164 | +0.96% | 7.2만 |
|---|
| 2026.08.21 | ₩55,123 | ₩55,580 | ₩54,480 | ₩54,815 | -0.56% | 6.6만 |
|---|
| 2026.08.20 | ₩53,447 | ₩55,432 | ₩52,333 | ₩55,043 | +2.99% | 7.9만 |
|---|
| 2026.08.19 | ₩55,164 | ₩55,459 | ₩53,500 | ₩53,876 | -2.33% | 8.6만 |
|---|
| 2026.08.18 | ₩54,506 | ₩56,398 | ₩53,232 | ₩55,070 | +1.03% | 18.2만 |
|---|
| 2026.08.17 | ₩49,006 | ₩54,573 | ₩48,335 | ₩54,238 | +10.68% | 46.7만 |
|---|
| 2026.08.14 | ₩43,251 | ₩47,611 | ₩43,251 | ₩47,021 | +8.72% | 22.6만 |
|---|
| 2026.08.13 | ₩38,488 | ₩38,958 | ₩38,140 | ₩38,797 | +0.80% | 2.8만 |
|---|
| 2026.08.12 | ₩38,851 | ₩38,998 | ₩38,140 | ₩38,260 | -1.52% | 2.9만 |
|---|
| 2026.08.11 | ₩38,784 | ₩39,173 | ₩38,073 | ₩38,488 | -0.76% | 2.6만 |
|---|
| 2026.08.10 | ₩39,039 | ₩39,629 | ₩38,529 | ₩38,797 | -0.62% | 3.3만 |
|---|
| 2026.08.07 | ₩38,596 | ₩39,602 | ₩37,938 | ₩39,414 | +2.12% | 2.2만 |
|---|
| 2026.08.06 | ₩38,717 | ₩39,642 | ₩38,274 | ₩38,274 | -1.14% | 4.5만 |
|---|
| 2026.08.05 | ₩38,918 | ₩39,468 | ₩37,777 | ₩38,985 | +0.17% | 5만 |
|---|
| 2026.08.04 | ₩38,421 | ₩38,636 | ₩37,777 | ₩38,529 | +0.28% | 4.2만 |
|---|
| 2026.08.03 | ₩37,952 | ₩39,226 | ₩37,751 | ₩38,193 | +0.64% | 8.2만 |
|---|
| 2026.07.31 | ₩37,630 | ₩38,167 | ₩37,630 | ₩37,952 | +0.86% | 2만 |
|---|
| 2026.07.30 | ₩38,435 | ₩38,435 | ₩37,643 | ₩38,207 | -0.59% | 2.2만 |
|---|
| 2026.07.29 | ₩38,904 | ₩39,119 | ₩38,234 | ₩38,234 | -1.72% | 3.5만 |
|---|
| 2026.07.28 | ₩38,006 | ₩39,320 | ₩37,563 | ₩38,717 | +1.87% | 3.7만 |
|---|
| 2026.07.27 | ₩37,348 | ₩37,764 | ₩37,134 | ₩37,536 | +0.50% | 1.6만 |
|---|
| 2026.07.24 | ₩36,999 | ₩37,630 | ₩36,530 | ₩37,066 | +0.18% | 1.3만 |
|---|
| 2026.07.23 | ₩36,382 | ₩37,013 | ₩36,382 | ₩36,959 | +1.59% | 2.4만 |
|---|
| 2026.07.22 | ₩37,241 | ₩37,295 | ₩36,570 | ₩36,892 | -0.94% | 1.8만 |
|---|
| 2026.07.21 | ₩37,415 | ₩37,415 | ₩36,221 | ₩37,174 | -0.65% | 2.5만 |
|---|
| 2026.07.20 | ₩37,053 | ₩37,549 | ₩36,449 | ₩37,201 | +0.40% | 5.5만 |
|---|
| 2026.07.17 | ₩36,758 | ₩37,227 | ₩36,624 | ₩37,147 | +1.06% | 2.8만 |
|---|
| 2026.07.16 | ₩36,771 | ₩37,657 | ₩36,771 | ₩36,905 | +0.36% | 4.1만 |
|---|
| 2026.07.15 | ₩36,932 | ₩37,563 | ₩36,704 | ₩36,745 | -0.51% | 3.3만 |
|---|
| 2026.07.14 | ₩36,932 | ₩37,362 | ₩36,771 | ₩36,865 | -0.18% | 4.4만 |
|---|
| 2026.07.13 | ₩37,710 | ₩38,448 | ₩36,892 | ₩36,905 | -2.13% | 6.9만 |
|---|
| 2026.07.10 | ₩37,871 | ₩37,871 | ₩37,134 | ₩37,536 | -0.89% | 4만 |
|---|
| 2026.07.09 | ₩36,986 | ₩37,563 | ₩36,449 | ₩37,482 | +1.34% | 3.7만 |
|---|
| 2026.07.08 | ₩36,865 | ₩37,831 | ₩36,476 | ₩37,093 | +0.62% | 4.3만 |
|---|
| 2026.07.07 | ₩37,657 | ₩39,253 | ₩36,275 | ₩37,026 | -1.67% | 9만 |
|---|
| 2026.07.06 | ₩38,260 | ₩38,690 | ₩37,603 | ₩37,777 | -1.26% | 3만 |
|---|
| 2026.07.02 | ₩38,904 | ₩39,508 | ₩38,006 | ₩38,234 | -1.72% | 3.4만 |
|---|
| 2026.07.01 | ₩37,871 | ₩38,971 | ₩37,858 | ₩38,810 | +2.48% | 4만 |
|---|
| 2026.06.30 | ₩38,234 | ₩38,502 | ₩36,879 | ₩37,871 | -0.95% | 3.8만 |
|---|
| 2026.06.29 | ₩38,247 | ₩38,515 | ₩37,174 | ₩37,818 | -1.12% | 4.8만 |
|---|
| 2026.06.26 | ₩36,892 | ₩38,234 | ₩36,127 | ₩37,898 | +2.73% | 11.5만 |
|---|
| 2026.06.25 | ₩37,831 | ₩38,488 | ₩36,651 | ₩36,852 | -2.59% | 7.7만 |
|---|
| 2026.06.24 | ₩37,402 | ₩38,140 | ₩36,704 | ₩37,764 | +0.97% | 9.2만 |
|---|
| 2026.06.23 | ₩36,530 | ₩37,362 | ₩35,859 | ₩37,281 | +2.06% | 6.3만 |
|---|
| 2026.06.22 | ₩35,336 | ₩37,080 | ₩35,027 | ₩36,745 | +3.99% | 8.9만 |
|---|
| 2026.06.18 | ₩35,202 | ₩35,953 | ₩34,357 | ₩35,390 | +0.53% | 9.7만 |
|---|
| 2026.06.17 | ₩35,685 | ₩36,235 | ₩34,236 | ₩34,625 | -2.97% | 11.5만 |
|---|
| 2026.06.16 | ₩34,840 | ₩35,819 | ₩34,450 | ₩34,920 | +0.23% | 7.5만 |
|---|
| 2026.06.15 | ₩34,880 | ₩35,631 | ₩34,477 | ₩34,799 | -0.23% | 23.7만 |
|---|
| 2026.06.12 | ₩33,391 | ₩34,598 | ₩32,572 | ₩34,424 | +3.09% | 5.1만 |
|---|
| 2026.06.11 | ₩32,948 | ₩34,169 | ₩31,955 | ₩33,632 | +2.08% | 8.2만 |
|---|
| 2026.06.10 | ₩32,599 | ₩33,015 | ₩32,130 | ₩32,854 | +0.78% | 3.1만 |
|---|
| 2026.06.09 | ₩32,076 | ₩33,270 | ₩31,982 | ₩32,599 | +1.63% | 5.1만 |
|---|
| 2026.06.08 | ₩31,955 | ₩32,317 | ₩31,593 | ₩32,049 | +0.29% | 5.8만 |
|---|
| 2026.06.05 | ₩31,915 | ₩32,103 | ₩31,097 | ₩31,902 | -0.04% | 8만 |
|---|
| 2026.06.04 | ₩31,647 | ₩32,358 | ₩31,110 | ₩32,036 | +1.23% | 4.8만 |
|---|
| 2026.06.03 | ₩30,815 | ₩32,425 | ₩30,815 | ₩31,700 | +2.87% | 8.9만 |
|---|
| 2026.06.02 | ₩29,728 | ₩30,855 | ₩29,728 | ₩30,734 | +3.38% | 8.9만 |
|---|
| 2026.06.01 | ₩28,843 | ₩30,399 | ₩28,843 | ₩30,184 | +4.65% | 9.9만 |
|---|
| 2026.05.29 | ₩28,816 | ₩30,184 | ₩28,816 | ₩28,990 | +0.61% | 8.5만 |
|---|
| 2026.05.28 | ₩28,843 | ₩29,138 | ₩28,467 | ₩28,990 | +0.51% | 3만 |
|---|
| 2026.05.27 | ₩29,151 | ₩29,540 | ₩28,534 | ₩28,534 | -2.12% | 5.4만 |
|---|
| 2026.05.26 | ₩29,299 | ₩30,184 | ₩28,615 | ₩29,111 | -0.64% | 6.5만 |
|---|
| 2026.05.22 | ₩28,977 | ₩29,353 | ₩28,333 | ₩29,299 | +1.11% | 7.4만 |
|---|
| 2026.05.21 | ₩29,889 | ₩29,889 | ₩28,829 | ₩28,964 | -3.10% | 7.1만 |
|---|
| 2026.05.20 | ₩29,876 | ₩30,922 | ₩29,822 | ₩30,144 | +0.90% | 6.8만 |
|---|
| 2026.05.19 | ₩29,527 | ₩30,319 | ₩28,937 | ₩29,876 | +1.18% | 8.7만 |
|---|
| 2026.05.18 | ₩30,802 | ₩31,016 | ₩27,837 | ₩29,755 | -3.40% | 28.9만 |
|---|
| 2026.05.15 | ₩35,953 | ₩37,295 | ₩30,372 | ₩31,016 | -13.73% | 20.7만 |
|---|
| 2026.05.14 | ₩38,837 | ₩39,843 | ₩38,784 | ₩38,851 | +0.03% | 3.8만 |
|---|
| 2026.05.13 | ₩39,790 | ₩40,541 | ₩38,381 | ₩38,918 | -2.19% | 7만 |
|---|
| 2026.05.12 | ₩39,723 | ₩41,319 | ₩39,293 | ₩40,514 | +1.99% | 10만 |
|---|
| 2026.05.11 | ₩38,569 | ₩40,917 | ₩38,569 | ₩39,669 | +2.85% | 7.4만 |
|---|
| 2026.05.08 | ₩38,663 | ₩38,824 | ₩37,509 | ₩38,663 | 0.00% | 6.4만 |
|---|
| 2026.05.07 | ₩40,125 | ₩40,246 | ₩37,912 | ₩38,354 | -4.41% | 7.8만 |
|---|
| 2026.05.06 | ₩42,258 | ₩42,258 | ₩39,978 | ₩40,259 | -4.73% | 3.9만 |
|---|
| 2026.05.05 | ₩42,044 | ₩42,500 | ₩39,911 | ₩42,231 | +0.45% | 5.7만 |
|---|
| 2026.05.04 | ₩41,963 | ₩43,600 | ₩41,467 | ₩41,802 | -0.38% | 10.6만 |
|---|
| 2026.05.01 | ₩42,352 | ₩42,714 | ₩41,239 | ₩41,936 | -0.98% | 4.8만 |
|---|
| 2026.04.30 | ₩41,990 | ₩42,781 | ₩41,708 | ₩41,976 | -0.03% | 5만 |
|---|
| 2026.04.29 | ₩42,178 | ₩42,500 | ₩40,434 | ₩42,124 | -0.13% | 5.1만 |
|---|
| 2026.04.28 | ₩42,553 | ₩42,862 | ₩42,017 | ₩42,111 | -1.04% | 3.5만 |
|---|
| 2026.04.27 | ₩41,936 | ₩43,009 | ₩41,936 | ₩42,513 | +1.38% | 5.5만 |
|---|
| 2026.04.24 | ₩41,480 | ₩43,305 | ₩40,742 | ₩42,419 | +2.26% | 5.4만 |
|---|
| 2026.04.23 | ₩42,205 | ₩42,540 | ₩41,064 | ₩41,480 | -1.72% | 3.9만 |
|---|
| 2026.04.22 | ₩41,628 | ₩42,929 | ₩41,373 | ₩42,419 | +1.90% | 6.4만 |
|---|
| 2026.04.21 | ₩41,400 | ₩42,379 | ₩40,675 | ₩41,681 | +0.68% | 12.1만 |
|---|
| 2026.04.20 | ₩42,205 | ₩42,996 | ₩40,648 | ₩41,306 | -2.13% | 9.8만 |
|---|
| 2026.04.17 | ₩40,917 | ₩42,929 | ₩40,675 | ₩42,607 | +4.13% | 10.3만 |
|---|
| 2026.04.16 | ₩40,246 | ₩40,917 | ₩39,562 | ₩40,729 | +1.20% | 12.7만 |
|---|
| 2026.04.15 | ₩38,663 | ₩40,246 | ₩38,462 | ₩40,125 | +3.78% | 7.1만 |
|---|
| 2026.04.14 | ₩38,140 | ₩39,320 | ₩37,657 | ₩38,260 | +0.32% | 5.4만 |
|---|
| 2026.04.13 | ₩36,262 | ₩38,703 | ₩36,074 | ₩38,032 | +4.88% | 8.9만 |
|---|
| 2026.04.10 | ₩37,174 | ₩37,295 | ₩35,269 | ₩36,127 | -2.81% | 6.7만 |
|---|
| 2026.04.09 | ₩37,362 | ₩38,247 | ₩36,060 | ₩37,429 | +0.18% | 7만 |
|---|
| 2026.04.08 | ₩37,214 | ₩37,469 | ₩36,221 | ₩37,388 | +0.47% | 11.6만 |
|---|
| 2026.04.07 | ₩35,255 | ₩37,536 | ₩34,357 | ₩36,557 | +3.69% | 22.3만 |
|---|
| 2026.04.06 | ₩27,153 | ₩36,208 | ₩27,112 | ₩34,169 | +25.84% | 29만 |
|---|
| 2026.04.02 | ₩25,382 | ₩26,213 | ₩25,288 | ₩25,892 | +2.01% | 3.6만 |
|---|
| 2026.04.01 | ₩26,053 | ₩26,576 | ₩25,677 | ₩25,771 | -1.08% | 3.2만 |
|---|
| 2026.03.31 | ₩26,160 | ₩26,361 | ₩25,677 | ₩25,677 | -1.85% | 3만 |
|---|
| 2026.03.30 | ₩24,872 | ₩26,187 | ₩24,590 | ₩25,945 | +4.31% | 5.7만 |
|---|
| 2026.03.27 | ₩25,583 | ₩25,583 | ₩24,577 | ₩24,952 | -2.46% | 4.8만 |
|---|
| 2026.03.26 | ₩25,959 | ₩26,670 | ₩25,328 | ₩25,650 | -1.19% | 3.5만 |
|---|
| 2026.03.25 | ₩25,315 | ₩26,321 | ₩25,248 | ₩26,173 | +3.39% | 3.2만 |
|---|
| 2026.03.24 | ₩25,100 | ₩25,489 | ₩24,630 | ₩24,939 | -0.64% | 6.2만 |
|---|
| 2026.03.23 | ₩24,818 | ₩25,583 | ₩24,724 | ₩25,435 | +2.49% | 4.7만 |
|---|
| 2026.03.20 | ₩24,550 | ₩25,033 | ₩23,799 | ₩24,215 | -1.37% | 6.9만 |
|---|
| 2026.03.19 | ₩25,140 | ₩25,449 | ₩23,973 | ₩24,483 | -2.61% | 8.6만 |
|---|
| 2026.03.18 | ₩25,395 | ₩25,959 | ₩25,221 | ₩25,489 | +0.37% | 4.2만 |
|---|
| 2026.03.17 | ₩26,415 | ₩27,434 | ₩25,315 | ₩25,529 | -3.35% | 6만 |
|---|
| 2026.03.16 | ₩25,663 | ₩26,468 | ₩25,663 | ₩26,281 | +2.40% | 3.9만 |
|---|
| 2026.03.13 | ₩25,663 | ₩26,348 | ₩25,167 | ₩25,583 | -0.31% | 4.9만 |
|---|
| 2026.03.12 | ₩26,173 | ₩26,871 | ₩23,758 | ₩26,213 | +0.15% | 5.4만 |
|---|
| 2026.03.11 | ₩26,442 | ₩26,978 | ₩26,267 | ₩26,831 | +1.47% | 5.2만 |
|---|
| 2026.03.10 | ₩26,455 | ₩26,764 | ₩25,529 | ₩26,307 | -0.56% | 8.4만 |
|---|
| 2026.03.09 | ₩26,267 | ₩26,857 | ₩25,274 | ₩26,294 | +0.10% | 7.7만 |
|---|
| 2026.03.06 | ₩26,468 | ₩26,831 | ₩26,173 | ₩26,428 | -0.15% | 6.4만 |
|---|
| 2026.03.05 | ₩26,227 | ₩27,394 | ₩26,227 | ₩26,911 | +2.61% | 6.7만 |
|---|
| 2026.03.04 | ₩26,294 | ₩27,542 | ₩26,187 | ₩26,562 | +1.02% | 4만 |
|---|
| 2026.03.03 | ₩25,127 | ₩26,267 | ₩25,127 | ₩25,798 | +2.67% | 4.4만 |
|---|
| 2026.03.02 | ₩24,872 | ₩26,012 | ₩24,872 | ₩25,529 | +2.64% | 2.6만 |
|---|
| 2026.02.27 | ₩25,060 | ₩25,798 | ₩24,698 | ₩25,368 | +1.23% | 3.3만 |
|---|
| 2026.02.26 | ₩25,020 | ₩25,583 | ₩24,885 | ₩25,288 | +1.07% | 3.1만 |
|---|
| 2026.02.25 | ₩24,523 | ₩25,382 | ₩24,201 | ₩25,127 | +2.46% | 6.6만 |
|---|
| 2026.02.24 | ₩24,470 | ₩24,872 | ₩24,362 | ₩24,563 | +0.38% | 5.5만 |
|---|
| 2026.02.23 | ₩24,952 | ₩24,952 | ₩24,148 | ₩24,550 | -1.61% | 5.4만 |
|---|
| 2026.02.20 | ₩24,859 | ₩25,395 | ₩24,416 | ₩24,939 | +0.32% | 4.7만 |
|---|
| 2026.02.19 | ₩25,073 | ₩25,181 | ₩24,791 | ₩25,113 | +0.16% | 2.6만 |
|---|
| 2026.02.18 | ₩24,684 | ₩25,543 | ₩24,684 | ₩25,409 | +2.93% | 1.4만 |
|---|
| 2026.02.17 | ₩24,496 | ₩25,288 | ₩24,335 | ₩24,885 | +1.59% | 3.8만 |
|---|
| 2026.02.13 | ₩23,369 | ₩24,872 | ₩23,343 | ₩24,550 | +5.05% | 6만 |
|---|
| 2026.02.12 | ₩23,624 | ₩24,174 | ₩23,155 | ₩23,544 | -0.34% | 4만 |
|---|
| 2026.02.11 | ₩24,027 | ₩24,979 | ₩23,557 | ₩23,691 | -1.40% | 5만 |
|---|
| 2026.02.10 | ₩25,234 | ₩25,355 | ₩23,745 | ₩23,812 | -5.64% | 13만 |
|---|
| 2026.02.09 | ₩26,549 | ₩26,616 | ₩25,113 | ₩25,462 | -4.09% | 5.8만 |
|---|
| 2026.02.06 | ₩26,925 | ₩27,703 | ₩26,603 | ₩26,603 | -1.20% | 4.9만 |
|---|
| 2026.02.05 | ₩26,831 | ₩27,703 | ₩26,696 | ₩26,898 | +0.25% | 5.6만 |
|---|
| 2026.02.04 | ₩27,059 | ₩27,703 | ₩26,857 | ₩27,085 | +0.10% | 3.9만 |
|---|
| 2026.02.03 | ₩27,998 | ₩28,159 | ₩26,670 | ₩27,139 | -3.07% | 3.8만 |
|---|
| 2026.02.02 | ₩28,387 | ₩28,722 | ₩28,051 | ₩28,132 | -0.90% | 3.3만 |
|---|
| 2026.01.30 | ₩27,260 | ₩27,998 | ₩26,750 | ₩27,917 | +2.41% | 4.6만 |
|---|
| 2026.01.29 | ₩26,428 | ₩27,300 | ₩26,267 | ₩27,287 | +3.25% | 2.2만 |
|---|
| 2026.01.28 | ₩26,509 | ₩26,871 | ₩26,213 | ₩26,696 | +0.71% | 4만 |
|---|
| 2026.01.27 | ₩27,005 | ₩27,099 | ₩26,616 | ₩26,831 | -0.65% | 3.2만 |
|---|
| 2026.01.26 | ₩27,179 | ₩27,179 | ₩26,361 | ₩26,951 | -0.84% | 2.1만 |
|---|
| 2026.01.23 | ₩27,032 | ₩27,367 | ₩26,817 | ₩27,099 | +0.25% | 2.8만 |
|---|
| 2026.01.22 | ₩27,716 | ₩27,944 | ₩27,005 | ₩27,233 | -1.74% | 4.4만 |
|---|
| 2026.01.21 | ₩26,562 | ₩28,253 | ₩26,361 | ₩27,703 | +4.29% | 8.8만 |
|---|
| 2026.01.20 | ₩26,616 | ₩26,616 | ₩25,704 | ₩25,704 | -3.43% | 3만 |
|---|
| 2026.01.16 | ₩27,743 | ₩27,743 | ₩26,938 | ₩27,045 | -2.51% | 3.8만 |
|---|
| 2026.01.15 | ₩27,877 | ₩28,172 | ₩27,018 | ₩27,622 | -0.91% | 1.5만 |
|---|
| 2026.01.14 | ₩26,629 | ₩27,676 | ₩26,629 | ₩27,327 | +2.62% | 6.6만 |
|---|
| 2026.01.13 | ₩28,306 | ₩28,306 | ₩26,965 | ₩26,965 | -4.74% | 1만 |
|---|
| 2026.01.12 | ₩26,643 | ₩27,649 | ₩26,535 | ₩27,555 | +3.42% | 3.1만 |
|---|
| 2026.01.09 | ₩26,965 | ₩27,206 | ₩26,656 | ₩26,938 | -0.10% | 2.9만 |
|---|
| 2026.01.08 | ₩26,643 | ₩27,475 | ₩26,576 | ₩26,965 | +1.21% | 1.5만 |
|---|
| 2026.01.07 | ₩27,126 | ₩27,260 | ₩26,710 | ₩26,898 | -0.84% | 3.3만 |
|---|
| 2026.01.06 | ₩26,790 | ₩27,260 | ₩26,589 | ₩27,005 | +0.80% | 1.8만 |
|---|
| 2026.01.05 | ₩26,844 | ₩27,488 | ₩26,737 | ₩26,884 | +0.15% | 4만 |
|---|
| 2026.01.02 | ₩27,448 | ₩27,542 | ₩26,401 | ₩26,643 | -2.93% | 3.2만 |
|---|
| 2025.12.31 | ₩26,831 | ₩27,568 | ₩26,696 | ₩27,434 | +2.25% | 5만 |
|---|
| 2025.12.30 | ₩26,710 | ₩27,059 | ₩26,401 | ₩26,468 | -0.90% | 3.8만 |
|---|
| 2025.12.29 | ₩27,220 | ₩27,220 | ₩26,428 | ₩26,965 | -0.94% | 2.1만 |
|---|
| 2025.12.26 | ₩27,381 | ₩27,595 | ₩26,925 | ₩27,233 | -0.54% | 4.2만 |
|---|
| 2025.12.24 | ₩27,555 | ₩27,609 | ₩27,314 | ₩27,501 | -0.19% | 2.1만 |
|---|
| 2025.12.23 | ₩27,582 | ₩27,998 | ₩26,884 | ₩27,340 | -0.88% | 6.2만 |
|---|
| 2025.12.22 | ₩27,689 | ₩28,360 | ₩27,032 | ₩27,542 | -0.53% | 5만 |
|---|
| 2025.12.19 | ₩27,421 | ₩28,293 | ₩27,314 | ₩27,837 | +1.52% | 5.1만 |
|---|
| 2025.12.18 | ₩27,931 | ₩27,931 | ₩26,951 | ₩27,354 | -2.07% | 3만 |
|---|
| 2025.12.17 | ₩28,266 | ₩28,588 | ₩27,381 | ₩27,515 | -2.66% | 6.4만 |
|---|
| 2025.12.16 | ₩28,575 | ₩28,816 | ₩27,770 | ₩28,065 | -1.78% | 5.8만 |
|---|
| 2025.12.15 | ₩28,145 | ₩28,950 | ₩27,689 | ₩28,494 | +1.24% | 5.3만 |
|---|
| 2025.12.12 | ₩28,239 | ₩28,454 | ₩27,622 | ₩28,038 | -0.71% | 4.2만 |
|---|
| 2025.12.11 | ₩27,864 | ₩28,682 | ₩27,729 | ₩28,226 | +1.30% | 4.4만 |
|---|
| 2025.12.10 | ₩27,045 | ₩28,038 | ₩27,045 | ₩27,850 | +2.98% | 4.5만 |
|---|
| 2025.12.09 | ₩26,871 | ₩28,105 | ₩26,790 | ₩27,300 | +1.60% | 2.3만 |
|---|
| 2025.12.08 | ₩26,831 | ₩27,461 | ₩26,603 | ₩26,884 | +0.20% | 2.8만 |
|---|
| 2025.12.05 | ₩26,857 | ₩27,354 | ₩26,482 | ₩26,925 | +0.25% | 2.4만 |
|---|
| 2025.12.04 | ₩27,179 | ₩27,703 | ₩26,616 | ₩27,072 | -0.39% | 1.9만 |
|---|
| 2025.12.03 | ₩26,361 | ₩27,179 | ₩26,361 | ₩27,059 | +2.65% | 3.1만 |
|---|
| 2025.12.02 | ₩26,133 | ₩26,535 | ₩25,824 | ₩26,012 | -0.46% | 5.3만 |
|---|
| 2025.12.01 | ₩25,959 | ₩26,670 | ₩25,623 | ₩26,066 | +0.41% | 7.2만 |
|---|
| 2025.11.28 | ₩26,173 | ₩26,616 | ₩25,489 | ₩26,267 | +0.36% | 3.4만 |
|---|
| 2025.11.26 | ₩26,750 | ₩27,166 | ₩26,146 | ₩26,401 | -1.30% | 6.6만 |
|---|
| 2025.11.25 | ₩25,717 | ₩27,354 | ₩25,717 | ₩26,871 | +4.49% | 4.3만 |
|---|
| 2025.11.24 | ₩25,972 | ₩26,428 | ₩25,006 | ₩25,905 | -0.26% | 9.9만 |
|---|
| 2025.11.21 | ₩24,939 | ₩26,656 | ₩24,738 | ₩26,200 | +5.06% | 4.1만 |
|---|
| 2025.11.20 | ₩25,194 | ₩25,650 | ₩24,630 | ₩24,885 | -1.22% | 2.8만 |
|---|
| 2025.11.19 | ₩25,570 | ₩25,596 | ₩25,073 | ₩25,181 | -1.52% | 5.7만 |
|---|
| 2025.11.18 | ₩25,543 | ₩26,629 | ₩25,422 | ₩25,422 | -0.47% | 5.5만 |
|---|
| 2025.11.17 | ₩26,254 | ₩27,273 | ₩25,771 | ₩25,892 | -1.38% | 3.2만 |
|---|
| 2025.11.14 | ₩25,073 | ₩26,200 | ₩24,818 | ₩26,066 | +3.96% | 6.5만 |
|---|
| 2025.11.13 | ₩25,543 | ₩25,945 | ₩24,993 | ₩25,355 | -0.74% | 4.6만 |
|---|
| 2025.11.12 | ₩26,415 | ₩26,428 | ₩25,570 | ₩25,892 | -1.98% | 2.8만 |
|---|
| 2025.11.11 | ₩26,428 | ₩26,911 | ₩26,254 | ₩26,294 | -0.51% | 1.5만 |
|---|
| 2025.11.10 | ₩27,461 | ₩27,582 | ₩25,395 | ₩26,764 | -2.54% | 7.3만 |
|---|
| 2025.11.07 | ₩28,950 | ₩28,950 | ₩26,831 | ₩26,925 | -7.00% | 6.2만 |
|---|
| 2025.11.06 | ₩30,091 | ₩31,325 | ₩29,272 | ₩29,769 | -1.07% | 4.3만 |
|---|
| 2025.11.05 | ₩30,855 | ₩31,338 | ₩30,614 | ₩31,325 | +1.52% | 2.2만 |
|---|
| 2025.11.04 | ₩30,895 | ₩31,284 | ₩30,560 | ₩30,936 | +0.13% | 1.9만 |
|---|
| 2025.11.03 | ₩31,352 | ₩31,352 | ₩30,480 | ₩31,030 | -1.03% | 1.9만 |
|---|
| 2025.10.31 | ₩30,936 | ₩31,244 | ₩30,480 | ₩30,989 | +0.17% | 2.3만 |
|---|
| 2025.10.30 | ₩30,037 | ₩31,472 | ₩30,037 | ₩31,217 | +3.93% | 7만 |
|---|
| 2025.10.29 | ₩30,560 | ₩30,560 | ₩29,782 | ₩30,386 | -0.57% | 5.4만 |
|---|
| 2025.10.28 | ₩30,573 | ₩30,681 | ₩30,131 | ₩30,345 | -0.75% | 1.7만 |
|---|
| 2025.10.27 | ₩31,110 | ₩31,110 | ₩30,198 | ₩30,426 | -2.20% | 1.8만 |
|---|
| 2025.10.24 | ₩31,284 | ₩31,754 | ₩28,803 | ₩31,110 | -0.56% | 3.9만 |
|---|
| 2025.10.23 | ₩31,217 | ₩31,217 | ₩30,694 | ₩30,842 | -1.20% | 2만 |
|---|
| 2025.10.22 | ₩31,459 | ₩31,459 | ₩30,372 | ₩31,137 | -1.02% | 2.1만 |
|---|
| 2025.10.21 | ₩31,620 | ₩31,633 | ₩31,043 | ₩31,284 | -1.06% | 2만 |
|---|
| 2025.10.20 | ₩30,573 | ₩31,767 | ₩30,439 | ₩31,593 | +3.33% | 2.8만 |
|---|
| 2025.10.17 | ₩31,070 | ₩31,070 | ₩29,862 | ₩30,077 | -3.20% | 2.4만 |
|---|
| 2025.10.16 | ₩31,137 | ₩32,948 | ₩30,895 | ₩31,244 | +0.34% | 3.5만 |
|---|
| 2025.10.15 | ₩31,365 | ₩31,365 | ₩30,842 | ₩31,150 | -0.68% | 1.8만 |
|---|
| 2025.10.14 | ₩31,687 | ₩31,687 | ₩30,547 | ₩31,338 | -1.10% | 4.9만 |
|---|
| 2025.10.13 | ₩31,298 | ₩31,472 | ₩30,372 | ₩31,445 | +0.47% | 4만 |
|---|
| 2025.10.10 | ₩31,995 | ₩32,881 | ₩30,842 | ₩31,003 | -3.10% | 4.3만 |
|---|