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 | ₩56,341 | ₩56,998 | ₩55,121 | ₩55,496 | -1.50% | 3.2만 |
| 2026.10.08 | ₩55,496 | ₩58,581 | ₩54,450 | ₩56,127 | +1.14% | 21.9만 |
| 2026.10.07 | ₩55,295 | ₩56,060 | ₩54,987 | ₩55,523 | +0.41% | 3.6만 |
| 2026.10.06 | ₩55,791 | ₩56,328 | ₩55,242 | ₩55,402 | -0.70% | 4.9만 |
| 2026.10.05 | ₩56,341 | ₩56,878 | ₩55,738 | ₩55,778 | -1.00% | 4.2만 |
| 2026.10.02 | ₩56,958 | ₩57,267 | ₩55,778 | ₩56,341 | -1.08% | 5.7만 |
| 2026.10.01 | ₩54,651 | ₩56,958 | ₩54,558 | ₩56,355 | +3.12% | 7.2만 |
| 2026.09.30 | ₩55,228 | ₩55,698 | ₩54,504 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,558 |
| -1.21% |
| 13.2만 |
| 2026.09.29 | ₩54,638 | ₩55,416 | ₩54,236 | ₩55,255 | +1.13% | 4.7만 |
|---|
| 2026.09.28 | ₩54,437 | ₩55,496 | ₩53,994 | ₩54,544 | +0.20% | 6.2만 |
|---|
| 2026.09.25 | ₩54,558 | ₩55,483 | ₩53,900 | ₩54,276 | -0.52% | 3.8만 |
|---|
| 2026.09.24 | ₩53,914 | ₩54,853 | ₩53,847 | ₩54,437 | +0.97% | 4만 |
|---|
| 2026.09.23 | ₩54,477 | ₩54,853 | ₩53,780 | ₩54,088 | -0.71% | 5.8만 |
|---|
| 2026.09.22 | ₩53,860 | ₩56,328 | ₩53,726 | ₩54,719 | +1.59% | 13.5만 |
|---|
| 2026.09.21 | ₩53,351 | ₩54,598 | ₩53,002 | ₩53,780 | +0.80% | 4.6만 |
|---|
| 2026.09.18 | ₩53,860 | ₩53,900 | ₩52,693 | ₩52,828 | -1.92% | 9.8만 |
|---|
| 2026.09.17 | ₩53,994 | ₩54,987 | ₩53,163 | ₩54,477 | +0.89% | 25.9만 |
|---|
| 2026.09.16 | ₩52,304 | ₩53,713 | ₩52,304 | ₩52,680 | +0.72% | 5.8만 |
|---|
| 2026.09.15 | ₩53,404 | ₩54,182 | ₩52,090 | ₩52,506 | -1.68% | 6만 |
|---|
| 2026.09.14 | ₩53,914 | ₩54,732 | ₩53,538 | ₩53,646 | -0.50% | 4.8만 |
|---|
| 2026.09.11 | ₩53,056 | ₩54,182 | ₩52,841 | ₩53,793 | +1.39% | 6.8만 |
|---|
| 2026.09.10 | ₩54,021 | ₩54,665 | ₩52,211 | ₩52,465 | -2.88% | 5.4만 |
|---|
| 2026.09.09 | ₩54,450 | ₩56,019 | ₩53,659 | ₩54,035 | -0.76% | 6.4만 |
|---|
| 2026.09.08 | ₩54,611 | ₩54,933 | ₩52,331 | ₩54,477 | -0.25% | 14.4만 |
|---|
| 2026.09.04 | ₩54,464 | ₩55,657 | ₩54,209 | ₩54,960 | +0.91% | 7.8만 |
|---|
| 2026.09.03 | ₩56,046 | ₩57,012 | ₩54,249 | ₩54,330 | -3.06% | 5.3만 |
|---|
| 2026.09.02 | ₩56,140 | ₩57,012 | ₩55,014 | ₩55,698 | -0.79% | 8.7만 |
|---|
| 2026.09.01 | ₩55,791 | ₩56,717 | ₩54,222 | ₩56,221 | +0.77% | 5.9만 |
|---|
| 2026.08.31 | ₩56,100 | ₩57,790 | ₩55,309 | ₩55,791 | -0.55% | 16.5만 |
|---|
| 2026.08.28 | ₩55,081 | ₩56,838 | ₩55,081 | ₩56,113 | +1.87% | 7.4만 |
|---|
| 2026.08.27 | ₩54,021 | ₩56,140 | ₩53,914 | ₩54,947 | +1.71% | 9.4만 |
|---|
| 2026.08.26 | ₩56,449 | ₩56,677 | ₩54,195 | ₩54,437 | -3.56% | 6.3만 |
|---|
| 2026.08.25 | ₩55,590 | ₩56,408 | ₩54,893 | ₩56,328 | +1.33% | 5.9만 |
|---|
| 2026.08.24 | ₩54,625 | ₩56,422 | ₩54,598 | ₩55,148 | +0.96% | 7.2만 |
|---|
| 2026.08.21 | ₩55,107 | ₩55,563 | ₩54,464 | ₩54,799 | -0.56% | 6.6만 |
|---|
| 2026.08.20 | ₩53,431 | ₩55,416 | ₩52,318 | ₩55,027 | +2.99% | 7.9만 |
|---|
| 2026.08.19 | ₩55,148 | ₩55,443 | ₩53,485 | ₩53,860 | -2.33% | 8.6만 |
|---|
| 2026.08.18 | ₩54,491 | ₩56,382 | ₩53,216 | ₩55,054 | +1.03% | 18.2만 |
|---|
| 2026.08.17 | ₩48,992 | ₩54,558 | ₩48,321 | ₩54,222 | +10.68% | 46.7만 |
|---|
| 2026.08.14 | ₩43,238 | ₩47,597 | ₩43,238 | ₩47,007 | +8.72% | 22.6만 |
|---|
| 2026.08.13 | ₩38,477 | ₩38,947 | ₩38,129 | ₩38,786 | +0.80% | 2.8만 |
|---|
| 2026.08.12 | ₩38,839 | ₩38,987 | ₩38,129 | ₩38,249 | -1.52% | 2.9만 |
|---|
| 2026.08.11 | ₩38,772 | ₩39,161 | ₩38,062 | ₩38,477 | -0.76% | 2.6만 |
|---|
| 2026.08.10 | ₩39,027 | ₩39,617 | ₩38,518 | ₩38,786 | -0.62% | 3.3만 |
|---|
| 2026.08.07 | ₩38,585 | ₩39,590 | ₩37,927 | ₩39,403 | +2.12% | 2.2만 |
|---|
| 2026.08.06 | ₩38,705 | ₩39,631 | ₩38,263 | ₩38,263 | -1.14% | 4.5만 |
|---|
| 2026.08.05 | ₩38,906 | ₩39,456 | ₩37,767 | ₩38,974 | +0.17% | 5만 |
|---|
| 2026.08.04 | ₩38,410 | ₩38,625 | ₩37,767 | ₩38,518 | +0.28% | 4.2만 |
|---|
| 2026.08.03 | ₩37,941 | ₩39,215 | ₩37,740 | ₩38,182 | +0.64% | 8.2만 |
|---|
| 2026.07.31 | ₩37,619 | ₩38,155 | ₩37,619 | ₩37,941 | +0.86% | 2만 |
|---|
| 2026.07.30 | ₩38,424 | ₩38,424 | ₩37,632 | ₩38,196 | -0.59% | 2.2만 |
|---|
| 2026.07.29 | ₩38,893 | ₩39,108 | ₩38,222 | ₩38,222 | -1.72% | 3.5만 |
|---|
| 2026.07.28 | ₩37,994 | ₩39,309 | ₩37,552 | ₩38,705 | +1.87% | 3.7만 |
|---|
| 2026.07.27 | ₩37,337 | ₩37,753 | ₩37,123 | ₩37,525 | +0.50% | 1.6만 |
|---|
| 2026.07.24 | ₩36,989 | ₩37,619 | ₩36,519 | ₩37,056 | +0.18% | 1.3만 |
|---|
| 2026.07.23 | ₩36,372 | ₩37,002 | ₩36,372 | ₩36,948 | +1.59% | 2.4만 |
|---|
| 2026.07.22 | ₩37,230 | ₩37,284 | ₩36,559 | ₩36,881 | -0.94% | 1.8만 |
|---|
| 2026.07.21 | ₩37,404 | ₩37,404 | ₩36,211 | ₩37,163 | -0.65% | 2.5만 |
|---|
| 2026.07.20 | ₩37,042 | ₩37,539 | ₩36,439 | ₩37,190 | +0.40% | 5.5만 |
|---|
| 2026.07.17 | ₩36,747 | ₩37,217 | ₩36,613 | ₩37,136 | +1.06% | 2.8만 |
|---|
| 2026.07.16 | ₩36,761 | ₩37,646 | ₩36,761 | ₩36,895 | +0.36% | 4.1만 |
|---|
| 2026.07.15 | ₩36,922 | ₩37,552 | ₩36,694 | ₩36,734 | -0.51% | 3.3만 |
|---|
| 2026.07.14 | ₩36,922 | ₩37,351 | ₩36,761 | ₩36,855 | -0.18% | 4.4만 |
|---|
| 2026.07.13 | ₩37,699 | ₩38,437 | ₩36,881 | ₩36,895 | -2.13% | 6.9만 |
|---|
| 2026.07.10 | ₩37,860 | ₩37,860 | ₩37,123 | ₩37,525 | -0.89% | 4만 |
|---|
| 2026.07.09 | ₩36,975 | ₩37,552 | ₩36,439 | ₩37,471 | +1.34% | 3.7만 |
|---|
| 2026.07.08 | ₩36,855 | ₩37,820 | ₩36,466 | ₩37,083 | +0.62% | 4.3만 |
|---|
| 2026.07.07 | ₩37,646 | ₩39,242 | ₩36,264 | ₩37,015 | -1.67% | 9만 |
|---|
| 2026.07.06 | ₩38,249 | ₩38,678 | ₩37,592 | ₩37,767 | -1.26% | 3만 |
|---|
| 2026.07.02 | ₩38,893 | ₩39,497 | ₩37,994 | ₩38,222 | -1.72% | 3.4만 |
|---|
| 2026.07.01 | ₩37,860 | ₩38,960 | ₩37,847 | ₩38,799 | +2.48% | 4만 |
|---|
| 2026.06.30 | ₩38,222 | ₩38,491 | ₩36,868 | ₩37,860 | -0.95% | 3.8만 |
|---|
| 2026.06.29 | ₩38,236 | ₩38,504 | ₩37,163 | ₩37,807 | -1.12% | 4.8만 |
|---|
| 2026.06.26 | ₩36,881 | ₩38,222 | ₩36,117 | ₩37,887 | +2.73% | 11.5만 |
|---|
| 2026.06.25 | ₩37,820 | ₩38,477 | ₩36,640 | ₩36,841 | -2.59% | 7.7만 |
|---|
| 2026.06.24 | ₩37,391 | ₩38,129 | ₩36,694 | ₩37,753 | +0.97% | 9.2만 |
|---|
| 2026.06.23 | ₩36,519 | ₩37,351 | ₩35,849 | ₩37,270 | +2.06% | 6.3만 |
|---|
| 2026.06.22 | ₩35,326 | ₩37,069 | ₩35,017 | ₩36,734 | +3.99% | 8.9만 |
|---|
| 2026.06.18 | ₩35,192 | ₩35,943 | ₩34,347 | ₩35,379 | +0.53% | 9.7만 |
|---|
| 2026.06.17 | ₩35,674 | ₩36,224 | ₩34,226 | ₩34,615 | -2.97% | 11.5만 |
|---|
| 2026.06.16 | ₩34,829 | ₩35,808 | ₩34,440 | ₩34,910 | +0.23% | 7.5만 |
|---|
| 2026.06.15 | ₩34,870 | ₩35,621 | ₩34,467 | ₩34,789 | -0.23% | 23.7만 |
|---|
| 2026.06.12 | ₩33,381 | ₩34,588 | ₩32,563 | ₩34,414 | +3.09% | 5.1만 |
|---|
| 2026.06.11 | ₩32,938 | ₩34,159 | ₩31,946 | ₩33,622 | +2.08% | 8.2만 |
|---|
| 2026.06.10 | ₩32,590 | ₩33,005 | ₩32,120 | ₩32,845 | +0.78% | 3.1만 |
|---|
| 2026.06.09 | ₩32,067 | ₩33,260 | ₩31,973 | ₩32,590 | +1.63% | 5.1만 |
|---|
| 2026.06.08 | ₩31,946 | ₩32,308 | ₩31,584 | ₩32,040 | +0.29% | 5.8만 |
|---|
| 2026.06.05 | ₩31,906 | ₩32,093 | ₩31,088 | ₩31,892 | -0.04% | 8만 |
|---|
| 2026.06.04 | ₩31,637 | ₩32,348 | ₩31,101 | ₩32,026 | +1.23% | 4.8만 |
|---|
| 2026.06.03 | ₩30,806 | ₩32,415 | ₩30,806 | ₩31,691 | +2.87% | 8.9만 |
|---|
| 2026.06.02 | ₩29,720 | ₩30,846 | ₩29,720 | ₩30,726 | +3.38% | 8.9만 |
|---|
| 2026.06.01 | ₩28,835 | ₩30,390 | ₩28,835 | ₩30,176 | +4.65% | 9.9만 |
|---|
| 2026.05.29 | ₩28,808 | ₩30,176 | ₩28,808 | ₩28,982 | +0.61% | 8.5만 |
|---|
| 2026.05.28 | ₩28,835 | ₩29,130 | ₩28,459 | ₩28,982 | +0.51% | 3만 |
|---|
| 2026.05.27 | ₩29,143 | ₩29,532 | ₩28,526 | ₩28,526 | -2.12% | 5.4만 |
|---|
| 2026.05.26 | ₩29,290 | ₩30,176 | ₩28,607 | ₩29,103 | -0.64% | 6.5만 |
|---|
| 2026.05.22 | ₩28,969 | ₩29,344 | ₩28,325 | ₩29,290 | +1.11% | 7.4만 |
|---|
| 2026.05.21 | ₩29,881 | ₩29,881 | ₩28,821 | ₩28,955 | -3.10% | 7.1만 |
|---|
| 2026.05.20 | ₩29,867 | ₩30,913 | ₩29,814 | ₩30,135 | +0.90% | 6.8만 |
|---|
| 2026.05.19 | ₩29,518 | ₩30,310 | ₩28,928 | ₩29,867 | +1.18% | 8.7만 |
|---|
| 2026.05.18 | ₩30,793 | ₩31,007 | ₩27,829 | ₩29,746 | -3.40% | 28.9만 |
|---|
| 2026.05.15 | ₩35,943 | ₩37,284 | ₩30,363 | ₩31,007 | -13.73% | 20.7만 |
|---|
| 2026.05.14 | ₩38,826 | ₩39,832 | ₩38,772 | ₩38,839 | +0.03% | 3.8만 |
|---|
| 2026.05.13 | ₩39,778 | ₩40,529 | ₩38,370 | ₩38,906 | -2.19% | 7만 |
|---|
| 2026.05.12 | ₩39,711 | ₩41,307 | ₩39,282 | ₩40,502 | +1.99% | 10만 |
|---|
| 2026.05.11 | ₩38,558 | ₩40,905 | ₩38,558 | ₩39,658 | +2.85% | 7.4만 |
|---|
| 2026.05.08 | ₩38,652 | ₩38,813 | ₩37,498 | ₩38,652 | 0.00% | 6.4만 |
|---|
| 2026.05.07 | ₩40,113 | ₩40,234 | ₩37,901 | ₩38,343 | -4.41% | 7.8만 |
|---|
| 2026.05.06 | ₩42,246 | ₩42,246 | ₩39,966 | ₩40,248 | -4.73% | 3.9만 |
|---|
| 2026.05.05 | ₩42,031 | ₩42,487 | ₩39,899 | ₩42,219 | +0.45% | 5.7만 |
|---|
| 2026.05.04 | ₩41,951 | ₩43,587 | ₩41,455 | ₩41,790 | -0.38% | 10.6만 |
|---|
| 2026.05.01 | ₩42,340 | ₩42,702 | ₩41,227 | ₩41,924 | -0.98% | 4.8만 |
|---|
| 2026.04.30 | ₩41,978 | ₩42,769 | ₩41,696 | ₩41,964 | -0.03% | 5만 |
|---|
| 2026.04.29 | ₩42,165 | ₩42,487 | ₩40,422 | ₩42,112 | -0.13% | 5.1만 |
|---|
| 2026.04.28 | ₩42,541 | ₩42,849 | ₩42,005 | ₩42,098 | -1.04% | 3.5만 |
|---|
| 2026.04.27 | ₩41,924 | ₩42,997 | ₩41,924 | ₩42,501 | +1.38% | 5.5만 |
|---|
| 2026.04.24 | ₩41,468 | ₩43,292 | ₩40,730 | ₩42,407 | +2.26% | 5.4만 |
|---|
| 2026.04.23 | ₩42,192 | ₩42,528 | ₩41,052 | ₩41,468 | -1.72% | 3.9만 |
|---|
| 2026.04.22 | ₩41,616 | ₩42,916 | ₩41,361 | ₩42,407 | +1.90% | 6.4만 |
|---|
| 2026.04.21 | ₩41,388 | ₩42,367 | ₩40,663 | ₩41,669 | +0.68% | 12.1만 |
|---|
| 2026.04.20 | ₩42,192 | ₩42,984 | ₩40,637 | ₩41,294 | -2.13% | 9.8만 |
|---|
| 2026.04.17 | ₩40,905 | ₩42,916 | ₩40,663 | ₩42,595 | +4.13% | 10.3만 |
|---|
| 2026.04.16 | ₩40,234 | ₩40,905 | ₩39,550 | ₩40,717 | +1.20% | 12.7만 |
|---|
| 2026.04.15 | ₩38,652 | ₩40,234 | ₩38,450 | ₩40,113 | +3.78% | 7.1만 |
|---|
| 2026.04.14 | ₩38,129 | ₩39,309 | ₩37,646 | ₩38,249 | +0.32% | 5.4만 |
|---|
| 2026.04.13 | ₩36,251 | ₩38,692 | ₩36,063 | ₩38,021 | +4.88% | 8.9만 |
|---|
| 2026.04.10 | ₩37,163 | ₩37,284 | ₩35,259 | ₩36,117 | -2.81% | 6.7만 |
|---|
| 2026.04.09 | ₩37,351 | ₩38,236 | ₩36,050 | ₩37,418 | +0.18% | 7만 |
|---|
| 2026.04.08 | ₩37,203 | ₩37,458 | ₩36,211 | ₩37,378 | +0.47% | 11.6만 |
|---|
| 2026.04.07 | ₩35,245 | ₩37,525 | ₩34,347 | ₩36,546 | +3.69% | 22.3만 |
|---|
| 2026.04.06 | ₩27,145 | ₩36,197 | ₩27,104 | ₩34,159 | +25.84% | 29만 |
|---|
| 2026.04.02 | ₩25,374 | ₩26,206 | ₩25,280 | ₩25,884 | +2.01% | 3.6만 |
|---|
| 2026.04.01 | ₩26,045 | ₩26,568 | ₩25,669 | ₩25,763 | -1.08% | 3.2만 |
|---|
| 2026.03.31 | ₩26,152 | ₩26,353 | ₩25,669 | ₩25,669 | -1.85% | 3만 |
|---|
| 2026.03.30 | ₩24,865 | ₩26,179 | ₩24,583 | ₩25,938 | +4.31% | 5.7만 |
|---|
| 2026.03.27 | ₩25,576 | ₩25,576 | ₩24,570 | ₩24,945 | -2.46% | 4.8만 |
|---|
| 2026.03.26 | ₩25,951 | ₩26,662 | ₩25,321 | ₩25,643 | -1.19% | 3.5만 |
|---|
| 2026.03.25 | ₩25,307 | ₩26,313 | ₩25,240 | ₩26,166 | +3.39% | 3.2만 |
|---|
| 2026.03.24 | ₩25,093 | ₩25,482 | ₩24,623 | ₩24,932 | -0.64% | 6.2만 |
|---|
| 2026.03.23 | ₩24,811 | ₩25,576 | ₩24,717 | ₩25,428 | +2.49% | 4.7만 |
|---|
| 2026.03.20 | ₩24,543 | ₩25,026 | ₩23,792 | ₩24,208 | -1.37% | 6.9만 |
|---|
| 2026.03.19 | ₩25,133 | ₩25,441 | ₩23,966 | ₩24,476 | -2.61% | 8.6만 |
|---|
| 2026.03.18 | ₩25,388 | ₩25,951 | ₩25,213 | ₩25,482 | +0.37% | 4.2만 |
|---|
| 2026.03.17 | ₩26,407 | ₩27,426 | ₩25,307 | ₩25,522 | -3.35% | 6만 |
|---|
| 2026.03.16 | ₩25,656 | ₩26,461 | ₩25,656 | ₩26,273 | +2.40% | 3.9만 |
|---|
| 2026.03.13 | ₩25,656 | ₩26,340 | ₩25,160 | ₩25,576 | -0.31% | 4.9만 |
|---|
| 2026.03.12 | ₩26,166 | ₩26,863 | ₩23,752 | ₩26,206 | +0.15% | 5.4만 |
|---|
| 2026.03.11 | ₩26,434 | ₩26,970 | ₩26,260 | ₩26,823 | +1.47% | 5.2만 |
|---|
| 2026.03.10 | ₩26,447 | ₩26,756 | ₩25,522 | ₩26,300 | -0.56% | 8.4만 |
|---|
| 2026.03.09 | ₩26,260 | ₩26,850 | ₩25,267 | ₩26,286 | +0.10% | 7.7만 |
|---|
| 2026.03.06 | ₩26,461 | ₩26,823 | ₩26,166 | ₩26,420 | -0.15% | 6.4만 |
|---|
| 2026.03.05 | ₩26,219 | ₩27,386 | ₩26,219 | ₩26,903 | +2.61% | 6.7만 |
|---|
| 2026.03.04 | ₩26,286 | ₩27,534 | ₩26,179 | ₩26,555 | +1.02% | 4만 |
|---|
| 2026.03.03 | ₩25,120 | ₩26,260 | ₩25,120 | ₩25,790 | +2.67% | 4.4만 |
|---|
| 2026.03.02 | ₩24,865 | ₩26,005 | ₩24,865 | ₩25,522 | +2.64% | 2.6만 |
|---|
| 2026.02.27 | ₩25,052 | ₩25,790 | ₩24,690 | ₩25,361 | +1.23% | 3.3만 |
|---|
| 2026.02.26 | ₩25,012 | ₩25,576 | ₩24,878 | ₩25,280 | +1.07% | 3.1만 |
|---|
| 2026.02.25 | ₩24,516 | ₩25,374 | ₩24,194 | ₩25,120 | +2.46% | 6.6만 |
|---|
| 2026.02.24 | ₩24,462 | ₩24,865 | ₩24,355 | ₩24,556 | +0.38% | 5.5만 |
|---|
| 2026.02.23 | ₩24,945 | ₩24,945 | ₩24,141 | ₩24,543 | -1.61% | 5.4만 |
|---|
| 2026.02.20 | ₩24,851 | ₩25,388 | ₩24,409 | ₩24,932 | +0.32% | 4.7만 |
|---|
| 2026.02.19 | ₩25,066 | ₩25,173 | ₩24,784 | ₩25,106 | +0.16% | 2.6만 |
|---|
| 2026.02.18 | ₩24,677 | ₩25,535 | ₩24,677 | ₩25,401 | +2.93% | 1.4만 |
|---|
| 2026.02.17 | ₩24,489 | ₩25,280 | ₩24,328 | ₩24,878 | +1.59% | 3.8만 |
|---|
| 2026.02.13 | ₩23,363 | ₩24,865 | ₩23,336 | ₩24,543 | +5.05% | 6만 |
|---|
| 2026.02.12 | ₩23,617 | ₩24,167 | ₩23,148 | ₩23,537 | -0.34% | 4만 |
|---|
| 2026.02.11 | ₩24,020 | ₩24,972 | ₩23,550 | ₩23,685 | -1.40% | 5만 |
|---|
| 2026.02.10 | ₩25,227 | ₩25,348 | ₩23,738 | ₩23,805 | -5.64% | 13만 |
|---|
| 2026.02.09 | ₩26,541 | ₩26,608 | ₩25,106 | ₩25,455 | -4.09% | 5.8만 |
|---|
| 2026.02.06 | ₩26,917 | ₩27,695 | ₩26,595 | ₩26,595 | -1.20% | 4.9만 |
|---|
| 2026.02.05 | ₩26,823 | ₩27,695 | ₩26,689 | ₩26,890 | +0.25% | 5.6만 |
|---|
| 2026.02.04 | ₩27,051 | ₩27,695 | ₩26,850 | ₩27,078 | +0.10% | 3.9만 |
|---|
| 2026.02.03 | ₩27,990 | ₩28,151 | ₩26,662 | ₩27,131 | -3.07% | 3.8만 |
|---|
| 2026.02.02 | ₩28,379 | ₩28,714 | ₩28,043 | ₩28,124 | -0.90% | 3.3만 |
|---|
| 2026.01.30 | ₩27,252 | ₩27,990 | ₩26,742 | ₩27,909 | +2.41% | 4.6만 |
|---|
| 2026.01.29 | ₩26,420 | ₩27,292 | ₩26,260 | ₩27,279 | +3.25% | 2.2만 |
|---|
| 2026.01.28 | ₩26,501 | ₩26,863 | ₩26,206 | ₩26,689 | +0.71% | 4만 |
|---|
| 2026.01.27 | ₩26,997 | ₩27,091 | ₩26,608 | ₩26,823 | -0.65% | 3.2만 |
|---|
| 2026.01.26 | ₩27,171 | ₩27,171 | ₩26,353 | ₩26,944 | -0.84% | 2.1만 |
|---|
| 2026.01.23 | ₩27,024 | ₩27,359 | ₩26,809 | ₩27,091 | +0.25% | 2.8만 |
|---|
| 2026.01.22 | ₩27,708 | ₩27,936 | ₩26,997 | ₩27,225 | -1.74% | 4.4만 |
|---|
| 2026.01.21 | ₩26,555 | ₩28,244 | ₩26,353 | ₩27,695 | +4.29% | 8.8만 |
|---|
| 2026.01.20 | ₩26,608 | ₩26,608 | ₩25,696 | ₩25,696 | -3.43% | 3만 |
|---|
| 2026.01.16 | ₩27,735 | ₩27,735 | ₩26,930 | ₩27,037 | -2.51% | 3.8만 |
|---|
| 2026.01.15 | ₩27,869 | ₩28,164 | ₩27,011 | ₩27,614 | -0.91% | 1.5만 |
|---|
| 2026.01.14 | ₩26,622 | ₩27,668 | ₩26,622 | ₩27,319 | +2.62% | 6.6만 |
|---|
| 2026.01.13 | ₩28,298 | ₩28,298 | ₩26,957 | ₩26,957 | -4.74% | 1만 |
|---|
| 2026.01.12 | ₩26,635 | ₩27,641 | ₩26,528 | ₩27,547 | +3.42% | 3.1만 |
|---|
| 2026.01.09 | ₩26,957 | ₩27,198 | ₩26,648 | ₩26,930 | -0.10% | 2.9만 |
|---|
| 2026.01.08 | ₩26,635 | ₩27,467 | ₩26,568 | ₩26,957 | +1.21% | 1.5만 |
|---|
| 2026.01.07 | ₩27,118 | ₩27,252 | ₩26,702 | ₩26,890 | -0.84% | 3.3만 |
|---|
| 2026.01.06 | ₩26,783 | ₩27,252 | ₩26,581 | ₩26,997 | +0.80% | 1.8만 |
|---|
| 2026.01.05 | ₩26,836 | ₩27,480 | ₩26,729 | ₩26,876 | +0.15% | 4만 |
|---|
| 2026.01.02 | ₩27,440 | ₩27,534 | ₩26,394 | ₩26,635 | -2.93% | 3.2만 |
|---|
| 2025.12.31 | ₩26,823 | ₩27,560 | ₩26,689 | ₩27,426 | +2.25% | 5만 |
|---|
| 2025.12.30 | ₩26,702 | ₩27,051 | ₩26,394 | ₩26,461 | -0.90% | 3.8만 |
|---|
| 2025.12.29 | ₩27,212 | ₩27,212 | ₩26,420 | ₩26,957 | -0.94% | 2.1만 |
|---|
| 2025.12.26 | ₩27,373 | ₩27,587 | ₩26,917 | ₩27,225 | -0.54% | 4.2만 |
|---|
| 2025.12.24 | ₩27,547 | ₩27,601 | ₩27,306 | ₩27,493 | -0.19% | 2.1만 |
|---|
| 2025.12.23 | ₩27,574 | ₩27,990 | ₩26,876 | ₩27,332 | -0.88% | 6.2만 |
|---|
| 2025.12.22 | ₩27,681 | ₩28,352 | ₩27,024 | ₩27,534 | -0.53% | 5만 |
|---|
| 2025.12.19 | ₩27,413 | ₩28,285 | ₩27,306 | ₩27,829 | +1.52% | 5.1만 |
|---|
| 2025.12.18 | ₩27,923 | ₩27,923 | ₩26,944 | ₩27,346 | -2.07% | 3만 |
|---|
| 2025.12.17 | ₩28,258 | ₩28,580 | ₩27,373 | ₩27,507 | -2.66% | 6.4만 |
|---|
| 2025.12.16 | ₩28,566 | ₩28,808 | ₩27,762 | ₩28,057 | -1.78% | 5.8만 |
|---|
| 2025.12.15 | ₩28,137 | ₩28,942 | ₩27,681 | ₩28,486 | +1.24% | 5.3만 |
|---|
| 2025.12.12 | ₩28,231 | ₩28,446 | ₩27,614 | ₩28,030 | -0.71% | 4.2만 |
|---|
| 2025.12.11 | ₩27,855 | ₩28,674 | ₩27,721 | ₩28,218 | +1.30% | 4.4만 |
|---|
| 2025.12.10 | ₩27,037 | ₩28,030 | ₩27,037 | ₩27,842 | +2.98% | 4.5만 |
|---|
| 2025.12.09 | ₩26,863 | ₩28,097 | ₩26,783 | ₩27,292 | +1.60% | 2.3만 |
|---|
| 2025.12.08 | ₩26,823 | ₩27,453 | ₩26,595 | ₩26,876 | +0.20% | 2.8만 |
|---|
| 2025.12.05 | ₩26,850 | ₩27,346 | ₩26,474 | ₩26,917 | +0.25% | 2.4만 |
|---|
| 2025.12.04 | ₩27,171 | ₩27,695 | ₩26,608 | ₩27,064 | -0.39% | 1.9만 |
|---|
| 2025.12.03 | ₩26,353 | ₩27,171 | ₩26,353 | ₩27,051 | +2.65% | 3.1만 |
|---|
| 2025.12.02 | ₩26,125 | ₩26,528 | ₩25,817 | ₩26,005 | -0.46% | 5.3만 |
|---|
| 2025.12.01 | ₩25,951 | ₩26,662 | ₩25,616 | ₩26,058 | +0.41% | 7.2만 |
|---|
| 2025.11.28 | ₩26,166 | ₩26,608 | ₩25,482 | ₩26,260 | +0.36% | 3.4만 |
|---|
| 2025.11.26 | ₩26,742 | ₩27,158 | ₩26,139 | ₩26,394 | -1.30% | 6.6만 |
|---|
| 2025.11.25 | ₩25,710 | ₩27,346 | ₩25,710 | ₩26,863 | +4.49% | 4.3만 |
|---|
| 2025.11.24 | ₩25,964 | ₩26,420 | ₩24,999 | ₩25,897 | -0.26% | 9.9만 |
|---|
| 2025.11.21 | ₩24,932 | ₩26,648 | ₩24,731 | ₩26,192 | +5.06% | 4.1만 |
|---|
| 2025.11.20 | ₩25,187 | ₩25,643 | ₩24,623 | ₩24,878 | -1.22% | 2.8만 |
|---|
| 2025.11.19 | ₩25,562 | ₩25,589 | ₩25,066 | ₩25,173 | -1.52% | 5.7만 |
|---|
| 2025.11.18 | ₩25,535 | ₩26,622 | ₩25,415 | ₩25,415 | -0.47% | 5.5만 |
|---|
| 2025.11.17 | ₩26,246 | ₩27,265 | ₩25,763 | ₩25,884 | -1.38% | 3.2만 |
|---|
| 2025.11.14 | ₩25,066 | ₩26,192 | ₩24,811 | ₩26,058 | +3.96% | 6.5만 |
|---|
| 2025.11.13 | ₩25,535 | ₩25,938 | ₩24,985 | ₩25,348 | -0.74% | 4.6만 |
|---|
| 2025.11.12 | ₩26,407 | ₩26,420 | ₩25,562 | ₩25,884 | -1.98% | 2.8만 |
|---|
| 2025.11.11 | ₩26,420 | ₩26,903 | ₩26,246 | ₩26,286 | -0.51% | 1.5만 |
|---|
| 2025.11.10 | ₩27,453 | ₩27,574 | ₩25,388 | ₩26,756 | -2.54% | 7.3만 |
|---|
| 2025.11.07 | ₩28,942 | ₩28,942 | ₩26,823 | ₩26,917 | -7.00% | 6.2만 |
|---|
| 2025.11.06 | ₩30,082 | ₩31,316 | ₩29,264 | ₩29,760 | -1.07% | 4.3만 |
|---|
| 2025.11.05 | ₩30,846 | ₩31,329 | ₩30,605 | ₩31,316 | +1.52% | 2.2만 |
|---|
| 2025.11.04 | ₩30,886 | ₩31,275 | ₩30,551 | ₩30,927 | +0.13% | 1.9만 |
|---|
| 2025.11.03 | ₩31,342 | ₩31,342 | ₩30,471 | ₩31,021 | -1.03% | 1.9만 |
|---|
| 2025.10.31 | ₩30,927 | ₩31,235 | ₩30,471 | ₩30,980 | +0.17% | 2.3만 |
|---|
| 2025.10.30 | ₩30,028 | ₩31,463 | ₩30,028 | ₩31,208 | +3.93% | 7만 |
|---|
| 2025.10.29 | ₩30,551 | ₩30,551 | ₩29,773 | ₩30,377 | -0.57% | 5.4만 |
|---|
| 2025.10.28 | ₩30,565 | ₩30,672 | ₩30,122 | ₩30,337 | -0.75% | 1.7만 |
|---|
| 2025.10.27 | ₩31,101 | ₩31,101 | ₩30,189 | ₩30,417 | -2.20% | 1.8만 |
|---|
| 2025.10.24 | ₩31,275 | ₩31,745 | ₩28,794 | ₩31,101 | -0.56% | 3.9만 |
|---|
| 2025.10.23 | ₩31,208 | ₩31,208 | ₩30,685 | ₩30,833 | -1.20% | 2만 |
|---|
| 2025.10.22 | ₩31,450 | ₩31,450 | ₩30,363 | ₩31,128 | -1.02% | 2.1만 |
|---|
| 2025.10.21 | ₩31,611 | ₩31,624 | ₩31,034 | ₩31,275 | -1.06% | 2만 |
|---|
| 2025.10.20 | ₩30,565 | ₩31,758 | ₩30,430 | ₩31,584 | +3.33% | 2.8만 |
|---|
| 2025.10.17 | ₩31,061 | ₩31,061 | ₩29,854 | ₩30,068 | -3.20% | 2.4만 |
|---|
| 2025.10.16 | ₩31,128 | ₩32,938 | ₩30,886 | ₩31,235 | +0.34% | 3.5만 |
|---|
| 2025.10.15 | ₩31,356 | ₩31,356 | ₩30,833 | ₩31,141 | -0.68% | 1.8만 |
|---|
| 2025.10.14 | ₩31,678 | ₩31,678 | ₩30,538 | ₩31,329 | -1.10% | 4.9만 |
|---|
| 2025.10.13 | ₩31,289 | ₩31,463 | ₩30,363 | ₩31,436 | +0.47% | 4만 |
|---|
| 2025.10.10 | ₩31,986 | ₩32,871 | ₩30,833 | ₩30,994 | -3.10% | 4.3만 |
|---|