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 | ₩56,225 | ₩56,881 | ₩55,007 | ₩55,382 | -1.50% | 3.2만 |
| 2026.10.08 | ₩55,382 | ₩58,460 | ₩54,338 | ₩56,011 | +1.14% | 21.9만 |
| 2026.10.07 | ₩55,181 | ₩55,944 | ₩54,874 | ₩55,409 | +0.41% | 3.6만 |
| 2026.10.06 | ₩55,677 | ₩56,212 | ₩55,128 | ₩55,288 | -0.70% | 4.9만 |
| 2026.10.05 | ₩56,225 | ₩56,761 | ₩55,623 | ₩55,663 | -1.00% | 4.2만 |
| 2026.10.02 | ₩56,841 | ₩57,149 | ₩55,663 | ₩56,225 | -1.08% | 5.7만 |
| 2026.10.01 | ₩54,539 | ₩56,841 | ₩54,445 | ₩56,239 | +3.12% | 7.2만 |
| 2026.09.30 | ₩55,114 | ₩55,583 | ₩54,392 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,445 |
| -1.21% |
| 13.2만 |
| 2026.09.29 | ₩54,526 | ₩55,302 | ₩54,124 | ₩55,141 | +1.13% | 4.7만 |
|---|
| 2026.09.28 | ₩54,325 | ₩55,382 | ₩53,883 | ₩54,432 | +0.20% | 6.2만 |
|---|
| 2026.09.25 | ₩54,445 | ₩55,369 | ₩53,789 | ₩54,164 | -0.52% | 3.8만 |
|---|
| 2026.09.24 | ₩53,803 | ₩54,740 | ₩53,736 | ₩54,325 | +0.97% | 4만 |
|---|
| 2026.09.23 | ₩54,365 | ₩54,740 | ₩53,669 | ₩53,977 | -0.71% | 5.8만 |
|---|
| 2026.09.22 | ₩53,749 | ₩56,212 | ₩53,616 | ₩54,606 | +1.59% | 13.5만 |
|---|
| 2026.09.21 | ₩53,241 | ₩54,485 | ₩52,893 | ₩53,669 | +0.80% | 4.6만 |
|---|
| 2026.09.18 | ₩53,749 | ₩53,789 | ₩52,585 | ₩52,719 | -1.92% | 9.8만 |
|---|
| 2026.09.17 | ₩53,883 | ₩54,874 | ₩53,053 | ₩54,365 | +0.89% | 25.9만 |
|---|
| 2026.09.16 | ₩52,197 | ₩53,602 | ₩52,197 | ₩52,572 | +0.72% | 5.8만 |
|---|
| 2026.09.15 | ₩53,294 | ₩54,071 | ₩51,983 | ₩52,398 | -1.68% | 6만 |
|---|
| 2026.09.14 | ₩53,803 | ₩54,619 | ₩53,428 | ₩53,535 | -0.50% | 4.8만 |
|---|
| 2026.09.11 | ₩52,946 | ₩54,071 | ₩52,732 | ₩53,682 | +1.39% | 6.8만 |
|---|
| 2026.09.10 | ₩53,910 | ₩54,552 | ₩52,103 | ₩52,357 | -2.88% | 5.4만 |
|---|
| 2026.09.09 | ₩54,338 | ₩55,904 | ₩53,549 | ₩53,923 | -0.76% | 6.4만 |
|---|
| 2026.09.08 | ₩54,499 | ₩54,820 | ₩52,224 | ₩54,365 | -0.25% | 14.4만 |
|---|
| 2026.09.04 | ₩54,352 | ₩55,543 | ₩54,097 | ₩54,847 | +0.91% | 7.8만 |
|---|
| 2026.09.03 | ₩55,931 | ₩56,895 | ₩54,137 | ₩54,218 | -3.06% | 5.3만 |
|---|
| 2026.09.02 | ₩56,025 | ₩56,895 | ₩54,900 | ₩55,583 | -0.79% | 8.7만 |
|---|
| 2026.09.01 | ₩55,677 | ₩56,600 | ₩54,111 | ₩56,105 | +0.77% | 5.9만 |
|---|
| 2026.08.31 | ₩55,984 | ₩57,671 | ₩55,195 | ₩55,677 | -0.55% | 16.5만 |
|---|
| 2026.08.28 | ₩54,967 | ₩56,721 | ₩54,967 | ₩55,998 | +1.87% | 7.4만 |
|---|
| 2026.08.27 | ₩53,910 | ₩56,025 | ₩53,803 | ₩54,833 | +1.71% | 9.4만 |
|---|
| 2026.08.26 | ₩56,332 | ₩56,560 | ₩54,084 | ₩54,325 | -3.56% | 6.3만 |
|---|
| 2026.08.25 | ₩55,476 | ₩56,292 | ₩54,780 | ₩56,212 | +1.33% | 5.9만 |
|---|
| 2026.08.24 | ₩54,512 | ₩56,306 | ₩54,485 | ₩55,034 | +0.96% | 7.2만 |
|---|
| 2026.08.21 | ₩54,994 | ₩55,449 | ₩54,352 | ₩54,686 | -0.56% | 6.6만 |
|---|
| 2026.08.20 | ₩53,321 | ₩55,302 | ₩52,210 | ₩54,914 | +2.99% | 7.9만 |
|---|
| 2026.08.19 | ₩55,034 | ₩55,329 | ₩53,375 | ₩53,749 | -2.33% | 8.6만 |
|---|
| 2026.08.18 | ₩54,378 | ₩56,265 | ₩53,107 | ₩54,940 | +1.03% | 18.2만 |
|---|
| 2026.08.17 | ₩48,891 | ₩54,445 | ₩48,222 | ₩54,111 | +10.68% | 46.7만 |
|---|
| 2026.08.14 | ₩43,149 | ₩47,499 | ₩43,149 | ₩46,910 | +8.72% | 22.6만 |
|---|
| 2026.08.13 | ₩38,398 | ₩38,867 | ₩38,050 | ₩38,706 | +0.80% | 2.8만 |
|---|
| 2026.08.12 | ₩38,759 | ₩38,907 | ₩38,050 | ₩38,171 | -1.52% | 2.9만 |
|---|
| 2026.08.11 | ₩38,693 | ₩39,081 | ₩37,983 | ₩38,398 | -0.76% | 2.6만 |
|---|
| 2026.08.10 | ₩38,947 | ₩39,536 | ₩38,438 | ₩38,706 | -0.62% | 3.3만 |
|---|
| 2026.08.07 | ₩38,505 | ₩39,509 | ₩37,849 | ₩39,322 | +2.12% | 2.2만 |
|---|
| 2026.08.06 | ₩38,626 | ₩39,549 | ₩38,184 | ₩38,184 | -1.14% | 4.5만 |
|---|
| 2026.08.05 | ₩38,826 | ₩39,375 | ₩37,689 | ₩38,893 | +0.17% | 5만 |
|---|
| 2026.08.04 | ₩38,331 | ₩38,545 | ₩37,689 | ₩38,438 | +0.28% | 4.2만 |
|---|
| 2026.08.03 | ₩37,863 | ₩39,134 | ₩37,662 | ₩38,104 | +0.64% | 8.2만 |
|---|
| 2026.07.31 | ₩37,542 | ₩38,077 | ₩37,542 | ₩37,863 | +0.86% | 2만 |
|---|
| 2026.07.30 | ₩38,345 | ₩38,345 | ₩37,555 | ₩38,117 | -0.59% | 2.2만 |
|---|
| 2026.07.29 | ₩38,813 | ₩39,027 | ₩38,144 | ₩38,144 | -1.72% | 3.5만 |
|---|
| 2026.07.28 | ₩37,916 | ₩39,228 | ₩37,475 | ₩38,626 | +1.87% | 3.7만 |
|---|
| 2026.07.27 | ₩37,260 | ₩37,675 | ₩37,046 | ₩37,448 | +0.50% | 1.6만 |
|---|
| 2026.07.24 | ₩36,913 | ₩37,542 | ₩36,444 | ₩36,979 | +0.18% | 1.3만 |
|---|
| 2026.07.23 | ₩36,297 | ₩36,926 | ₩36,297 | ₩36,872 | +1.59% | 2.4만 |
|---|
| 2026.07.22 | ₩37,153 | ₩37,207 | ₩36,484 | ₩36,805 | -0.94% | 1.8만 |
|---|
| 2026.07.21 | ₩37,327 | ₩37,327 | ₩36,136 | ₩37,087 | -0.65% | 2.5만 |
|---|
| 2026.07.20 | ₩36,966 | ₩37,461 | ₩36,364 | ₩37,113 | +0.40% | 5.5만 |
|---|
| 2026.07.17 | ₩36,672 | ₩37,140 | ₩36,538 | ₩37,060 | +1.06% | 2.8만 |
|---|
| 2026.07.16 | ₩36,685 | ₩37,568 | ₩36,685 | ₩36,819 | +0.36% | 4.1만 |
|---|
| 2026.07.15 | ₩36,846 | ₩37,475 | ₩36,618 | ₩36,658 | -0.51% | 3.3만 |
|---|
| 2026.07.14 | ₩36,846 | ₩37,274 | ₩36,685 | ₩36,779 | -0.18% | 4.4만 |
|---|
| 2026.07.13 | ₩37,622 | ₩38,358 | ₩36,805 | ₩36,819 | -2.13% | 6.9만 |
|---|
| 2026.07.10 | ₩37,782 | ₩37,782 | ₩37,046 | ₩37,448 | -0.89% | 4만 |
|---|
| 2026.07.09 | ₩36,899 | ₩37,475 | ₩36,364 | ₩37,394 | +1.34% | 3.7만 |
|---|
| 2026.07.08 | ₩36,779 | ₩37,742 | ₩36,391 | ₩37,006 | +0.62% | 4.3만 |
|---|
| 2026.07.07 | ₩37,568 | ₩39,161 | ₩36,190 | ₩36,939 | -1.67% | 9만 |
|---|
| 2026.07.06 | ₩38,171 | ₩38,599 | ₩37,515 | ₩37,689 | -1.26% | 3만 |
|---|
| 2026.07.02 | ₩38,813 | ₩39,415 | ₩37,916 | ₩38,144 | -1.72% | 3.4만 |
|---|
| 2026.07.01 | ₩37,782 | ₩38,880 | ₩37,769 | ₩38,719 | +2.48% | 4만 |
|---|
| 2026.06.30 | ₩38,144 | ₩38,412 | ₩36,792 | ₩37,782 | -0.95% | 3.8만 |
|---|
| 2026.06.29 | ₩38,157 | ₩38,425 | ₩37,087 | ₩37,729 | -1.12% | 4.8만 |
|---|
| 2026.06.26 | ₩36,805 | ₩38,144 | ₩36,043 | ₩37,809 | +2.73% | 11.5만 |
|---|
| 2026.06.25 | ₩37,742 | ₩38,398 | ₩36,565 | ₩36,765 | -2.59% | 7.7만 |
|---|
| 2026.06.24 | ₩37,314 | ₩38,050 | ₩36,618 | ₩37,675 | +0.97% | 9.2만 |
|---|
| 2026.06.23 | ₩36,444 | ₩37,274 | ₩35,775 | ₩37,194 | +2.06% | 6.3만 |
|---|
| 2026.06.22 | ₩35,253 | ₩36,993 | ₩34,945 | ₩36,658 | +3.99% | 8.9만 |
|---|
| 2026.06.18 | ₩35,119 | ₩35,869 | ₩34,276 | ₩35,306 | +0.53% | 9.7만 |
|---|
| 2026.06.17 | ₩35,601 | ₩36,150 | ₩34,155 | ₩34,544 | -2.97% | 11.5만 |
|---|
| 2026.06.16 | ₩34,758 | ₩35,735 | ₩34,370 | ₩34,838 | +0.23% | 7.5만 |
|---|
| 2026.06.15 | ₩34,798 | ₩35,547 | ₩34,396 | ₩34,718 | -0.23% | 23.7만 |
|---|
| 2026.06.12 | ₩33,312 | ₩34,517 | ₩32,496 | ₩34,343 | +3.09% | 5.1만 |
|---|
| 2026.06.11 | ₩32,871 | ₩34,089 | ₩31,880 | ₩33,553 | +2.08% | 8.2만 |
|---|
| 2026.06.10 | ₩32,523 | ₩32,938 | ₩32,054 | ₩32,777 | +0.78% | 3.1만 |
|---|
| 2026.06.09 | ₩32,001 | ₩33,192 | ₩31,907 | ₩32,523 | +1.63% | 5.1만 |
|---|
| 2026.06.08 | ₩31,880 | ₩32,242 | ₩31,519 | ₩31,974 | +0.29% | 5.8만 |
|---|
| 2026.06.05 | ₩31,840 | ₩32,027 | ₩31,024 | ₩31,827 | -0.04% | 8만 |
|---|
| 2026.06.04 | ₩31,572 | ₩32,282 | ₩31,037 | ₩31,961 | +1.23% | 4.8만 |
|---|
| 2026.06.03 | ₩30,743 | ₩32,349 | ₩30,743 | ₩31,626 | +2.87% | 8.9만 |
|---|
| 2026.06.02 | ₩29,659 | ₩30,783 | ₩29,659 | ₩30,662 | +3.38% | 8.9만 |
|---|
| 2026.06.01 | ₩28,775 | ₩30,328 | ₩28,775 | ₩30,114 | +4.65% | 9.9만 |
|---|
| 2026.05.29 | ₩28,748 | ₩30,114 | ₩28,748 | ₩28,922 | +0.61% | 8.5만 |
|---|
| 2026.05.28 | ₩28,775 | ₩29,070 | ₩28,400 | ₩28,922 | +0.51% | 3만 |
|---|
| 2026.05.27 | ₩29,083 | ₩29,471 | ₩28,467 | ₩28,467 | -2.12% | 5.4만 |
|---|
| 2026.05.26 | ₩29,230 | ₩30,114 | ₩28,548 | ₩29,043 | -0.64% | 6.5만 |
|---|
| 2026.05.22 | ₩28,909 | ₩29,284 | ₩28,267 | ₩29,230 | +1.11% | 7.4만 |
|---|
| 2026.05.21 | ₩29,819 | ₩29,819 | ₩28,762 | ₩28,896 | -3.10% | 7.1만 |
|---|
| 2026.05.20 | ₩29,806 | ₩30,850 | ₩29,752 | ₩30,073 | +0.90% | 6.8만 |
|---|
| 2026.05.19 | ₩29,458 | ₩30,247 | ₩28,869 | ₩29,806 | +1.18% | 8.7만 |
|---|
| 2026.05.18 | ₩30,729 | ₩30,943 | ₩27,771 | ₩29,685 | -3.40% | 28.9만 |
|---|
| 2026.05.15 | ₩35,869 | ₩37,207 | ₩30,301 | ₩30,943 | -13.73% | 20.7만 |
|---|
| 2026.05.14 | ₩38,746 | ₩39,750 | ₩38,693 | ₩38,759 | +0.03% | 3.8만 |
|---|
| 2026.05.13 | ₩39,696 | ₩40,446 | ₩38,291 | ₩38,826 | -2.19% | 7만 |
|---|
| 2026.05.12 | ₩39,629 | ₩41,222 | ₩39,201 | ₩40,419 | +1.99% | 10만 |
|---|
| 2026.05.11 | ₩38,478 | ₩40,821 | ₩38,478 | ₩39,576 | +2.85% | 7.4만 |
|---|
| 2026.05.08 | ₩38,572 | ₩38,733 | ₩37,421 | ₩38,572 | 0.00% | 6.4만 |
|---|
| 2026.05.07 | ₩40,031 | ₩40,151 | ₩37,823 | ₩38,264 | -4.41% | 7.8만 |
|---|
| 2026.05.06 | ₩42,159 | ₩42,159 | ₩39,884 | ₩40,165 | -4.73% | 3.9만 |
|---|
| 2026.05.05 | ₩41,945 | ₩42,400 | ₩39,817 | ₩42,132 | +0.45% | 5.7만 |
|---|
| 2026.05.04 | ₩41,865 | ₩43,497 | ₩41,369 | ₩41,704 | -0.38% | 10.6만 |
|---|
| 2026.05.01 | ₩42,253 | ₩42,614 | ₩41,142 | ₩41,838 | -0.98% | 4.8만 |
|---|
| 2026.04.30 | ₩41,891 | ₩42,681 | ₩41,610 | ₩41,878 | -0.03% | 5만 |
|---|
| 2026.04.29 | ₩42,079 | ₩42,400 | ₩40,339 | ₩42,025 | -0.13% | 5.1만 |
|---|
| 2026.04.28 | ₩42,453 | ₩42,761 | ₩41,918 | ₩42,012 | -1.04% | 3.5만 |
|---|
| 2026.04.27 | ₩41,838 | ₩42,908 | ₩41,838 | ₩42,413 | +1.38% | 5.5만 |
|---|
| 2026.04.24 | ₩41,383 | ₩43,203 | ₩40,647 | ₩42,320 | +2.26% | 5.4만 |
|---|
| 2026.04.23 | ₩42,105 | ₩42,440 | ₩40,968 | ₩41,383 | -1.72% | 3.9만 |
|---|
| 2026.04.22 | ₩41,530 | ₩42,828 | ₩41,276 | ₩42,320 | +1.90% | 6.4만 |
|---|
| 2026.04.21 | ₩41,302 | ₩42,279 | ₩40,580 | ₩41,583 | +0.68% | 12.1만 |
|---|
| 2026.04.20 | ₩42,105 | ₩42,895 | ₩40,553 | ₩41,209 | -2.13% | 9.8만 |
|---|
| 2026.04.17 | ₩40,821 | ₩42,828 | ₩40,580 | ₩42,507 | +4.13% | 10.3만 |
|---|
| 2026.04.16 | ₩40,151 | ₩40,821 | ₩39,469 | ₩40,633 | +1.20% | 12.7만 |
|---|
| 2026.04.15 | ₩38,572 | ₩40,151 | ₩38,371 | ₩40,031 | +3.78% | 7.1만 |
|---|
| 2026.04.14 | ₩38,050 | ₩39,228 | ₩37,568 | ₩38,171 | +0.32% | 5.4만 |
|---|
| 2026.04.13 | ₩36,176 | ₩38,612 | ₩35,989 | ₩37,943 | +4.88% | 8.9만 |
|---|
| 2026.04.10 | ₩37,087 | ₩37,207 | ₩35,186 | ₩36,043 | -2.81% | 6.7만 |
|---|
| 2026.04.09 | ₩37,274 | ₩38,157 | ₩35,976 | ₩37,341 | +0.18% | 7만 |
|---|
| 2026.04.08 | ₩37,127 | ₩37,381 | ₩36,136 | ₩37,301 | +0.47% | 11.6만 |
|---|
| 2026.04.07 | ₩35,173 | ₩37,448 | ₩34,276 | ₩36,471 | +3.69% | 22.3만 |
|---|
| 2026.04.06 | ₩27,089 | ₩36,123 | ₩27,049 | ₩34,089 | +25.84% | 29만 |
|---|
| 2026.04.02 | ₩25,322 | ₩26,152 | ₩25,228 | ₩25,831 | +2.01% | 3.6만 |
|---|
| 2026.04.01 | ₩25,991 | ₩26,513 | ₩25,617 | ₩25,710 | -1.08% | 3.2만 |
|---|
| 2026.03.31 | ₩26,098 | ₩26,299 | ₩25,617 | ₩25,617 | -1.85% | 3만 |
|---|
| 2026.03.30 | ₩24,814 | ₩26,125 | ₩24,533 | ₩25,884 | +4.31% | 5.7만 |
|---|
| 2026.03.27 | ₩25,523 | ₩25,523 | ₩24,519 | ₩24,894 | -2.46% | 4.8만 |
|---|
| 2026.03.26 | ₩25,898 | ₩26,607 | ₩25,269 | ₩25,590 | -1.19% | 3.5만 |
|---|
| 2026.03.25 | ₩25,255 | ₩26,259 | ₩25,188 | ₩26,112 | +3.39% | 3.2만 |
|---|
| 2026.03.24 | ₩25,041 | ₩25,429 | ₩24,573 | ₩24,880 | -0.64% | 6.2만 |
|---|
| 2026.03.23 | ₩24,760 | ₩25,523 | ₩24,666 | ₩25,376 | +2.49% | 4.7만 |
|---|
| 2026.03.20 | ₩24,492 | ₩24,974 | ₩23,743 | ₩24,158 | -1.37% | 6.9만 |
|---|
| 2026.03.19 | ₩25,081 | ₩25,389 | ₩23,917 | ₩24,425 | -2.61% | 8.6만 |
|---|
| 2026.03.18 | ₩25,336 | ₩25,898 | ₩25,162 | ₩25,429 | +0.37% | 4.2만 |
|---|
| 2026.03.17 | ₩26,353 | ₩27,370 | ₩25,255 | ₩25,469 | -3.35% | 6만 |
|---|
| 2026.03.16 | ₩25,603 | ₩26,406 | ₩25,603 | ₩26,219 | +2.40% | 3.9만 |
|---|
| 2026.03.13 | ₩25,603 | ₩26,286 | ₩25,108 | ₩25,523 | -0.31% | 4.9만 |
|---|
| 2026.03.12 | ₩26,112 | ₩26,808 | ₩23,703 | ₩26,152 | +0.15% | 5.4만 |
|---|
| 2026.03.11 | ₩26,379 | ₩26,915 | ₩26,205 | ₩26,768 | +1.47% | 5.2만 |
|---|
| 2026.03.10 | ₩26,393 | ₩26,701 | ₩25,469 | ₩26,246 | -0.56% | 8.4만 |
|---|
| 2026.03.09 | ₩26,205 | ₩26,794 | ₩25,215 | ₩26,232 | +0.10% | 7.7만 |
|---|
| 2026.03.06 | ₩26,406 | ₩26,768 | ₩26,112 | ₩26,366 | -0.15% | 6.4만 |
|---|
| 2026.03.05 | ₩26,165 | ₩27,330 | ₩26,165 | ₩26,848 | +2.61% | 6.7만 |
|---|
| 2026.03.04 | ₩26,232 | ₩27,477 | ₩26,125 | ₩26,500 | +1.02% | 4만 |
|---|
| 2026.03.03 | ₩25,068 | ₩26,205 | ₩25,068 | ₩25,737 | +2.67% | 4.4만 |
|---|
| 2026.03.02 | ₩24,814 | ₩25,951 | ₩24,814 | ₩25,469 | +2.64% | 2.6만 |
|---|
| 2026.02.27 | ₩25,001 | ₩25,737 | ₩24,640 | ₩25,309 | +1.23% | 3.3만 |
|---|
| 2026.02.26 | ₩24,961 | ₩25,523 | ₩24,827 | ₩25,228 | +1.07% | 3.1만 |
|---|
| 2026.02.25 | ₩24,466 | ₩25,322 | ₩24,144 | ₩25,068 | +2.46% | 6.6만 |
|---|
| 2026.02.24 | ₩24,412 | ₩24,814 | ₩24,305 | ₩24,506 | +0.38% | 5.5만 |
|---|
| 2026.02.23 | ₩24,894 | ₩24,894 | ₩24,091 | ₩24,492 | -1.61% | 5.4만 |
|---|
| 2026.02.20 | ₩24,800 | ₩25,336 | ₩24,359 | ₩24,880 | +0.32% | 4.7만 |
|---|
| 2026.02.19 | ₩25,014 | ₩25,121 | ₩24,733 | ₩25,054 | +0.16% | 2.6만 |
|---|
| 2026.02.18 | ₩24,626 | ₩25,483 | ₩24,626 | ₩25,349 | +2.93% | 1.4만 |
|---|
| 2026.02.17 | ₩24,439 | ₩25,228 | ₩24,278 | ₩24,827 | +1.59% | 3.8만 |
|---|
| 2026.02.13 | ₩23,315 | ₩24,814 | ₩23,288 | ₩24,492 | +5.05% | 6만 |
|---|
| 2026.02.12 | ₩23,569 | ₩24,118 | ₩23,100 | ₩23,489 | -0.34% | 4만 |
|---|
| 2026.02.11 | ₩23,970 | ₩24,921 | ₩23,502 | ₩23,636 | -1.40% | 5만 |
|---|
| 2026.02.10 | ₩25,175 | ₩25,295 | ₩23,689 | ₩23,756 | -5.64% | 13만 |
|---|
| 2026.02.09 | ₩26,487 | ₩26,553 | ₩25,054 | ₩25,402 | -4.09% | 5.8만 |
|---|
| 2026.02.06 | ₩26,861 | ₩27,638 | ₩26,540 | ₩26,540 | -1.20% | 4.9만 |
|---|
| 2026.02.05 | ₩26,768 | ₩27,638 | ₩26,634 | ₩26,835 | +0.25% | 5.6만 |
|---|
| 2026.02.04 | ₩26,995 | ₩27,638 | ₩26,794 | ₩27,022 | +0.10% | 3.9만 |
|---|
| 2026.02.03 | ₩27,932 | ₩28,093 | ₩26,607 | ₩27,075 | -3.07% | 3.8만 |
|---|
| 2026.02.02 | ₩28,320 | ₩28,655 | ₩27,986 | ₩28,066 | -0.90% | 3.3만 |
|---|
| 2026.01.30 | ₩27,196 | ₩27,932 | ₩26,687 | ₩27,852 | +2.41% | 4.6만 |
|---|
| 2026.01.29 | ₩26,366 | ₩27,236 | ₩26,205 | ₩27,223 | +3.25% | 2.2만 |
|---|
| 2026.01.28 | ₩26,446 | ₩26,808 | ₩26,152 | ₩26,634 | +0.71% | 4만 |
|---|
| 2026.01.27 | ₩26,942 | ₩27,035 | ₩26,553 | ₩26,768 | -0.65% | 3.2만 |
|---|
| 2026.01.26 | ₩27,116 | ₩27,116 | ₩26,299 | ₩26,888 | -0.84% | 2.1만 |
|---|
| 2026.01.23 | ₩26,968 | ₩27,303 | ₩26,754 | ₩27,035 | +0.25% | 2.8만 |
|---|
| 2026.01.22 | ₩27,651 | ₩27,878 | ₩26,942 | ₩27,169 | -1.74% | 4.4만 |
|---|
| 2026.01.21 | ₩26,500 | ₩28,186 | ₩26,299 | ₩27,638 | +4.29% | 8.8만 |
|---|
| 2026.01.20 | ₩26,553 | ₩26,553 | ₩25,643 | ₩25,643 | -3.43% | 3만 |
|---|
| 2026.01.16 | ₩27,678 | ₩27,678 | ₩26,875 | ₩26,982 | -2.51% | 3.8만 |
|---|
| 2026.01.15 | ₩27,812 | ₩28,106 | ₩26,955 | ₩27,557 | -0.91% | 1.5만 |
|---|
| 2026.01.14 | ₩26,567 | ₩27,611 | ₩26,567 | ₩27,263 | +2.62% | 6.6만 |
|---|
| 2026.01.13 | ₩28,240 | ₩28,240 | ₩26,901 | ₩26,901 | -4.74% | 1만 |
|---|
| 2026.01.12 | ₩26,580 | ₩27,584 | ₩26,473 | ₩27,490 | +3.42% | 3.1만 |
|---|
| 2026.01.09 | ₩26,901 | ₩27,142 | ₩26,594 | ₩26,875 | -0.10% | 2.9만 |
|---|
| 2026.01.08 | ₩26,580 | ₩27,410 | ₩26,513 | ₩26,901 | +1.21% | 1.5만 |
|---|
| 2026.01.07 | ₩27,062 | ₩27,196 | ₩26,647 | ₩26,835 | -0.84% | 3.3만 |
|---|
| 2026.01.06 | ₩26,727 | ₩27,196 | ₩26,527 | ₩26,942 | +0.80% | 1.8만 |
|---|
| 2026.01.05 | ₩26,781 | ₩27,423 | ₩26,674 | ₩26,821 | +0.15% | 4만 |
|---|
| 2026.01.02 | ₩27,383 | ₩27,477 | ₩26,339 | ₩26,580 | -2.93% | 3.2만 |
|---|
| 2025.12.31 | ₩26,768 | ₩27,504 | ₩26,634 | ₩27,370 | +2.25% | 5만 |
|---|
| 2025.12.30 | ₩26,647 | ₩26,995 | ₩26,339 | ₩26,406 | -0.90% | 3.8만 |
|---|
| 2025.12.29 | ₩27,156 | ₩27,156 | ₩26,366 | ₩26,901 | -0.94% | 2.1만 |
|---|
| 2025.12.26 | ₩27,316 | ₩27,530 | ₩26,861 | ₩27,169 | -0.54% | 4.2만 |
|---|
| 2025.12.24 | ₩27,490 | ₩27,544 | ₩27,249 | ₩27,437 | -0.19% | 2.1만 |
|---|
| 2025.12.23 | ₩27,517 | ₩27,932 | ₩26,821 | ₩27,276 | -0.88% | 6.2만 |
|---|
| 2025.12.22 | ₩27,624 | ₩28,293 | ₩26,968 | ₩27,477 | -0.53% | 5만 |
|---|
| 2025.12.19 | ₩27,356 | ₩28,226 | ₩27,249 | ₩27,771 | +1.52% | 5.1만 |
|---|
| 2025.12.18 | ₩27,865 | ₩27,865 | ₩26,888 | ₩27,290 | -2.07% | 3만 |
|---|
| 2025.12.17 | ₩28,200 | ₩28,521 | ₩27,316 | ₩27,450 | -2.66% | 6.4만 |
|---|
| 2025.12.16 | ₩28,507 | ₩28,748 | ₩27,704 | ₩27,999 | -1.78% | 5.8만 |
|---|
| 2025.12.15 | ₩28,079 | ₩28,882 | ₩27,624 | ₩28,427 | +1.24% | 5.3만 |
|---|
| 2025.12.12 | ₩28,173 | ₩28,387 | ₩27,557 | ₩27,972 | -0.71% | 4.2만 |
|---|
| 2025.12.11 | ₩27,798 | ₩28,615 | ₩27,664 | ₩28,160 | +1.30% | 4.4만 |
|---|
| 2025.12.10 | ₩26,982 | ₩27,972 | ₩26,982 | ₩27,785 | +2.98% | 4.5만 |
|---|
| 2025.12.09 | ₩26,808 | ₩28,039 | ₩26,727 | ₩27,236 | +1.60% | 2.3만 |
|---|
| 2025.12.08 | ₩26,768 | ₩27,397 | ₩26,540 | ₩26,821 | +0.20% | 2.8만 |
|---|
| 2025.12.05 | ₩26,794 | ₩27,290 | ₩26,420 | ₩26,861 | +0.25% | 2.4만 |
|---|
| 2025.12.04 | ₩27,116 | ₩27,638 | ₩26,553 | ₩27,009 | -0.39% | 1.9만 |
|---|
| 2025.12.03 | ₩26,299 | ₩27,116 | ₩26,299 | ₩26,995 | +2.65% | 3.1만 |
|---|
| 2025.12.02 | ₩26,072 | ₩26,473 | ₩25,764 | ₩25,951 | -0.46% | 5.3만 |
|---|
| 2025.12.01 | ₩25,898 | ₩26,607 | ₩25,563 | ₩26,005 | +0.41% | 7.2만 |
|---|
| 2025.11.28 | ₩26,112 | ₩26,553 | ₩25,429 | ₩26,205 | +0.36% | 3.4만 |
|---|
| 2025.11.26 | ₩26,687 | ₩27,102 | ₩26,085 | ₩26,339 | -1.30% | 6.6만 |
|---|
| 2025.11.25 | ₩25,657 | ₩27,290 | ₩25,657 | ₩26,808 | +4.49% | 4.3만 |
|---|
| 2025.11.24 | ₩25,911 | ₩26,366 | ₩24,947 | ₩25,844 | -0.26% | 9.9만 |
|---|
| 2025.11.21 | ₩24,880 | ₩26,594 | ₩24,680 | ₩26,139 | +5.06% | 4.1만 |
|---|
| 2025.11.20 | ₩25,135 | ₩25,590 | ₩24,573 | ₩24,827 | -1.22% | 2.8만 |
|---|
| 2025.11.19 | ₩25,510 | ₩25,536 | ₩25,014 | ₩25,121 | -1.52% | 5.7만 |
|---|
| 2025.11.18 | ₩25,483 | ₩26,567 | ₩25,362 | ₩25,362 | -0.47% | 5.5만 |
|---|
| 2025.11.17 | ₩26,192 | ₩27,209 | ₩25,710 | ₩25,831 | -1.38% | 3.2만 |
|---|
| 2025.11.14 | ₩25,014 | ₩26,139 | ₩24,760 | ₩26,005 | +3.96% | 6.5만 |
|---|
| 2025.11.13 | ₩25,483 | ₩25,884 | ₩24,934 | ₩25,295 | -0.74% | 4.6만 |
|---|
| 2025.11.12 | ₩26,353 | ₩26,366 | ₩25,510 | ₩25,831 | -1.98% | 2.8만 |
|---|
| 2025.11.11 | ₩26,366 | ₩26,848 | ₩26,192 | ₩26,232 | -0.51% | 1.5만 |
|---|
| 2025.11.10 | ₩27,397 | ₩27,517 | ₩25,336 | ₩26,701 | -2.54% | 7.3만 |
|---|
| 2025.11.07 | ₩28,882 | ₩28,882 | ₩26,768 | ₩26,861 | -7.00% | 6.2만 |
|---|
| 2025.11.06 | ₩30,020 | ₩31,251 | ₩29,203 | ₩29,699 | -1.07% | 4.3만 |
|---|
| 2025.11.05 | ₩30,783 | ₩31,265 | ₩30,542 | ₩31,251 | +1.52% | 2.2만 |
|---|
| 2025.11.04 | ₩30,823 | ₩31,211 | ₩30,488 | ₩30,863 | +0.13% | 1.9만 |
|---|
| 2025.11.03 | ₩31,278 | ₩31,278 | ₩30,408 | ₩30,957 | -1.03% | 1.9만 |
|---|
| 2025.10.31 | ₩30,863 | ₩31,171 | ₩30,408 | ₩30,917 | +0.17% | 2.3만 |
|---|
| 2025.10.30 | ₩29,966 | ₩31,398 | ₩29,966 | ₩31,144 | +3.93% | 7만 |
|---|
| 2025.10.29 | ₩30,488 | ₩30,488 | ₩29,712 | ₩30,314 | -0.57% | 5.4만 |
|---|
| 2025.10.28 | ₩30,502 | ₩30,609 | ₩30,060 | ₩30,274 | -0.75% | 1.7만 |
|---|
| 2025.10.27 | ₩31,037 | ₩31,037 | ₩30,127 | ₩30,354 | -2.20% | 1.8만 |
|---|
| 2025.10.24 | ₩31,211 | ₩31,679 | ₩28,735 | ₩31,037 | -0.56% | 3.9만 |
|---|
| 2025.10.23 | ₩31,144 | ₩31,144 | ₩30,622 | ₩30,769 | -1.20% | 2만 |
|---|
| 2025.10.22 | ₩31,385 | ₩31,385 | ₩30,301 | ₩31,064 | -1.02% | 2.1만 |
|---|
| 2025.10.21 | ₩31,546 | ₩31,559 | ₩30,970 | ₩31,211 | -1.06% | 2만 |
|---|
| 2025.10.20 | ₩30,502 | ₩31,693 | ₩30,368 | ₩31,519 | +3.33% | 2.8만 |
|---|
| 2025.10.17 | ₩30,997 | ₩30,997 | ₩29,792 | ₩30,006 | -3.20% | 2.4만 |
|---|
| 2025.10.16 | ₩31,064 | ₩32,871 | ₩30,823 | ₩31,171 | +0.34% | 3.5만 |
|---|
| 2025.10.15 | ₩31,291 | ₩31,291 | ₩30,769 | ₩31,077 | -0.68% | 1.8만 |
|---|
| 2025.10.14 | ₩31,613 | ₩31,613 | ₩30,475 | ₩31,265 | -1.10% | 4.9만 |
|---|
| 2025.10.13 | ₩31,224 | ₩31,398 | ₩30,301 | ₩31,372 | +0.47% | 4만 |
|---|
| 2025.10.10 | ₩31,920 | ₩32,804 | ₩30,769 | ₩30,930 | -3.10% | 4.3만 |
|---|