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 | ₩56,340 | ₩56,997 | ₩55,119 | ₩55,495 | -1.50% | 3.2만 |
| 2026.10.08 | ₩55,495 | ₩58,579 | ₩54,449 | ₩56,125 | +1.14% | 21.9만 |
| 2026.10.07 | ₩55,294 | ₩56,058 | ₩54,985 | ₩55,522 | +0.41% | 3.6만 |
| 2026.10.06 | ₩55,790 | ₩56,326 | ₩55,240 | ₩55,401 | -0.70% | 4.9만 |
| 2026.10.05 | ₩56,340 | ₩56,876 | ₩55,736 | ₩55,776 | -1.00% | 4.2만 |
| 2026.10.02 | ₩56,957 | ₩57,265 | ₩55,776 | ₩56,340 | -1.08% | 5.7만 |
| 2026.10.01 | ₩54,650 | ₩56,957 | ₩54,556 | ₩56,353 | +3.12% | 7.2만 |
| 2026.09.30 | ₩55,226 | ₩55,696 | ₩54,502 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,556 |
| -1.21% |
| 13.2만 |
| 2026.09.29 | ₩54,636 | ₩55,414 | ₩54,234 | ₩55,253 | +1.13% | 4.7만 |
|---|
| 2026.09.28 | ₩54,435 | ₩55,495 | ₩53,993 | ₩54,543 | +0.20% | 6.2만 |
|---|
| 2026.09.25 | ₩54,556 | ₩55,481 | ₩53,899 | ₩54,274 | -0.52% | 3.8만 |
|---|
| 2026.09.24 | ₩53,912 | ₩54,851 | ₩53,845 | ₩54,435 | +0.97% | 4만 |
|---|
| 2026.09.23 | ₩54,475 | ₩54,851 | ₩53,778 | ₩54,087 | -0.71% | 5.8만 |
|---|
| 2026.09.22 | ₩53,859 | ₩56,326 | ₩53,724 | ₩54,717 | +1.59% | 13.5만 |
|---|
| 2026.09.21 | ₩53,349 | ₩54,596 | ₩53,000 | ₩53,778 | +0.80% | 4.6만 |
|---|
| 2026.09.18 | ₩53,859 | ₩53,899 | ₩52,692 | ₩52,826 | -1.92% | 9.8만 |
|---|
| 2026.09.17 | ₩53,993 | ₩54,985 | ₩53,161 | ₩54,475 | +0.89% | 25.9만 |
|---|
| 2026.09.16 | ₩52,303 | ₩53,711 | ₩52,303 | ₩52,678 | +0.72% | 5.8만 |
|---|
| 2026.09.15 | ₩53,403 | ₩54,180 | ₩52,088 | ₩52,504 | -1.68% | 6만 |
|---|
| 2026.09.14 | ₩53,912 | ₩54,730 | ₩53,537 | ₩53,644 | -0.50% | 4.8만 |
|---|
| 2026.09.11 | ₩53,054 | ₩54,180 | ₩52,839 | ₩53,792 | +1.39% | 6.8만 |
|---|
| 2026.09.10 | ₩54,020 | ₩54,663 | ₩52,209 | ₩52,464 | -2.88% | 5.4만 |
|---|
| 2026.09.09 | ₩54,449 | ₩56,018 | ₩53,657 | ₩54,033 | -0.76% | 6.4만 |
|---|
| 2026.09.08 | ₩54,610 | ₩54,931 | ₩52,330 | ₩54,475 | -0.25% | 14.4만 |
|---|
| 2026.09.04 | ₩54,462 | ₩55,656 | ₩54,207 | ₩54,958 | +0.91% | 7.8만 |
|---|
| 2026.09.03 | ₩56,045 | ₩57,010 | ₩54,247 | ₩54,328 | -3.06% | 5.3만 |
|---|
| 2026.09.02 | ₩56,138 | ₩57,010 | ₩55,012 | ₩55,696 | -0.79% | 8.7만 |
|---|
| 2026.09.01 | ₩55,790 | ₩56,715 | ₩54,221 | ₩56,219 | +0.77% | 5.9만 |
|---|
| 2026.08.31 | ₩56,098 | ₩57,788 | ₩55,307 | ₩55,790 | -0.55% | 16.5만 |
|---|
| 2026.08.28 | ₩55,079 | ₩56,836 | ₩55,079 | ₩56,112 | +1.87% | 7.4만 |
|---|
| 2026.08.27 | ₩54,020 | ₩56,138 | ₩53,912 | ₩54,945 | +1.71% | 9.4만 |
|---|
| 2026.08.26 | ₩56,447 | ₩56,675 | ₩54,194 | ₩54,435 | -3.56% | 6.3만 |
|---|
| 2026.08.25 | ₩55,589 | ₩56,407 | ₩54,891 | ₩56,326 | +1.33% | 5.9만 |
|---|
| 2026.08.24 | ₩54,623 | ₩56,420 | ₩54,596 | ₩55,146 | +0.96% | 7.2만 |
|---|
| 2026.08.21 | ₩55,106 | ₩55,562 | ₩54,462 | ₩54,797 | -0.56% | 6.6만 |
|---|
| 2026.08.20 | ₩53,429 | ₩55,414 | ₩52,316 | ₩55,025 | +2.99% | 7.9만 |
|---|
| 2026.08.19 | ₩55,146 | ₩55,441 | ₩53,483 | ₩53,859 | -2.33% | 8.6만 |
|---|
| 2026.08.18 | ₩54,489 | ₩56,380 | ₩53,215 | ₩55,052 | +1.03% | 18.2만 |
|---|
| 2026.08.17 | ₩48,990 | ₩54,556 | ₩48,320 | ₩54,221 | +10.68% | 46.7만 |
|---|
| 2026.08.14 | ₩43,237 | ₩47,596 | ₩43,237 | ₩47,006 | +8.72% | 22.6만 |
|---|
| 2026.08.13 | ₩38,476 | ₩38,946 | ₩38,127 | ₩38,785 | +0.80% | 2.8만 |
|---|
| 2026.08.12 | ₩38,838 | ₩38,986 | ₩38,127 | ₩38,248 | -1.52% | 2.9만 |
|---|
| 2026.08.11 | ₩38,771 | ₩39,160 | ₩38,060 | ₩38,476 | -0.76% | 2.6만 |
|---|
| 2026.08.10 | ₩39,026 | ₩39,616 | ₩38,516 | ₩38,785 | -0.62% | 3.3만 |
|---|
| 2026.08.07 | ₩38,583 | ₩39,589 | ₩37,926 | ₩39,402 | +2.12% | 2.2만 |
|---|
| 2026.08.06 | ₩38,704 | ₩39,630 | ₩38,262 | ₩38,262 | -1.14% | 4.5만 |
|---|
| 2026.08.05 | ₩38,905 | ₩39,455 | ₩37,765 | ₩38,972 | +0.17% | 5만 |
|---|
| 2026.08.04 | ₩38,409 | ₩38,624 | ₩37,765 | ₩38,516 | +0.28% | 4.2만 |
|---|
| 2026.08.03 | ₩37,940 | ₩39,214 | ₩37,739 | ₩38,181 | +0.64% | 8.2만 |
|---|
| 2026.07.31 | ₩37,618 | ₩38,154 | ₩37,618 | ₩37,940 | +0.86% | 2만 |
|---|
| 2026.07.30 | ₩38,423 | ₩38,423 | ₩37,631 | ₩38,195 | -0.59% | 2.2만 |
|---|
| 2026.07.29 | ₩38,892 | ₩39,106 | ₩38,221 | ₩38,221 | -1.72% | 3.5만 |
|---|
| 2026.07.28 | ₩37,993 | ₩39,308 | ₩37,551 | ₩38,704 | +1.87% | 3.7만 |
|---|
| 2026.07.27 | ₩37,336 | ₩37,752 | ₩37,122 | ₩37,524 | +0.50% | 1.6만 |
|---|
| 2026.07.24 | ₩36,988 | ₩37,618 | ₩36,518 | ₩37,055 | +0.18% | 1.3만 |
|---|
| 2026.07.23 | ₩36,371 | ₩37,001 | ₩36,371 | ₩36,947 | +1.59% | 2.4만 |
|---|
| 2026.07.22 | ₩37,229 | ₩37,283 | ₩36,558 | ₩36,880 | -0.94% | 1.8만 |
|---|
| 2026.07.21 | ₩37,403 | ₩37,403 | ₩36,210 | ₩37,162 | -0.65% | 2.5만 |
|---|
| 2026.07.20 | ₩37,041 | ₩37,537 | ₩36,438 | ₩37,189 | +0.40% | 5.5만 |
|---|
| 2026.07.17 | ₩36,746 | ₩37,216 | ₩36,612 | ₩37,135 | +1.06% | 2.8만 |
|---|
| 2026.07.16 | ₩36,760 | ₩37,645 | ₩36,760 | ₩36,894 | +0.36% | 4.1만 |
|---|
| 2026.07.15 | ₩36,920 | ₩37,551 | ₩36,692 | ₩36,733 | -0.51% | 3.3만 |
|---|
| 2026.07.14 | ₩36,920 | ₩37,350 | ₩36,760 | ₩36,853 | -0.18% | 4.4만 |
|---|
| 2026.07.13 | ₩37,698 | ₩38,436 | ₩36,880 | ₩36,894 | -2.13% | 6.9만 |
|---|
| 2026.07.10 | ₩37,859 | ₩37,859 | ₩37,122 | ₩37,524 | -0.89% | 4만 |
|---|
| 2026.07.09 | ₩36,974 | ₩37,551 | ₩36,438 | ₩37,470 | +1.34% | 3.7만 |
|---|
| 2026.07.08 | ₩36,853 | ₩37,819 | ₩36,465 | ₩37,081 | +0.62% | 4.3만 |
|---|
| 2026.07.07 | ₩37,645 | ₩39,241 | ₩36,263 | ₩37,014 | -1.67% | 9만 |
|---|
| 2026.07.06 | ₩38,248 | ₩38,677 | ₩37,591 | ₩37,765 | -1.26% | 3만 |
|---|
| 2026.07.02 | ₩38,892 | ₩39,495 | ₩37,993 | ₩38,221 | -1.72% | 3.4만 |
|---|
| 2026.07.01 | ₩37,859 | ₩38,959 | ₩37,846 | ₩38,798 | +2.48% | 4만 |
|---|
| 2026.06.30 | ₩38,221 | ₩38,490 | ₩36,867 | ₩37,859 | -0.95% | 3.8만 |
|---|
| 2026.06.29 | ₩38,235 | ₩38,503 | ₩37,162 | ₩37,806 | -1.12% | 4.8만 |
|---|
| 2026.06.26 | ₩36,880 | ₩38,221 | ₩36,116 | ₩37,886 | +2.73% | 11.5만 |
|---|
| 2026.06.25 | ₩37,819 | ₩38,476 | ₩36,639 | ₩36,840 | -2.59% | 7.7만 |
|---|
| 2026.06.24 | ₩37,390 | ₩38,127 | ₩36,692 | ₩37,752 | +0.97% | 9.2만 |
|---|
| 2026.06.23 | ₩36,518 | ₩37,350 | ₩35,848 | ₩37,269 | +2.06% | 6.3만 |
|---|
| 2026.06.22 | ₩35,325 | ₩37,068 | ₩35,016 | ₩36,733 | +3.99% | 8.9만 |
|---|
| 2026.06.18 | ₩35,190 | ₩35,941 | ₩34,346 | ₩35,378 | +0.53% | 9.7만 |
|---|
| 2026.06.17 | ₩35,673 | ₩36,223 | ₩34,225 | ₩34,614 | -2.97% | 11.5만 |
|---|
| 2026.06.16 | ₩34,828 | ₩35,807 | ₩34,439 | ₩34,909 | +0.23% | 7.5만 |
|---|
| 2026.06.15 | ₩34,869 | ₩35,620 | ₩34,466 | ₩34,788 | -0.23% | 23.7만 |
|---|
| 2026.06.12 | ₩33,380 | ₩34,587 | ₩32,562 | ₩34,413 | +3.09% | 5.1만 |
|---|
| 2026.06.11 | ₩32,937 | ₩34,158 | ₩31,945 | ₩33,621 | +2.08% | 8.2만 |
|---|
| 2026.06.10 | ₩32,589 | ₩33,004 | ₩32,119 | ₩32,844 | +0.78% | 3.1만 |
|---|
| 2026.06.09 | ₩32,066 | ₩33,259 | ₩31,972 | ₩32,589 | +1.63% | 5.1만 |
|---|
| 2026.06.08 | ₩31,945 | ₩32,307 | ₩31,583 | ₩32,039 | +0.29% | 5.8만 |
|---|
| 2026.06.05 | ₩31,905 | ₩32,093 | ₩31,087 | ₩31,891 | -0.04% | 8만 |
|---|
| 2026.06.04 | ₩31,637 | ₩32,347 | ₩31,100 | ₩32,025 | +1.23% | 4.8만 |
|---|
| 2026.06.03 | ₩30,805 | ₩32,414 | ₩30,805 | ₩31,690 | +2.87% | 8.9만 |
|---|
| 2026.06.02 | ₩29,719 | ₩30,845 | ₩29,719 | ₩30,725 | +3.38% | 8.9만 |
|---|
| 2026.06.01 | ₩28,834 | ₩30,389 | ₩28,834 | ₩30,175 | +4.65% | 9.9만 |
|---|
| 2026.05.29 | ₩28,807 | ₩30,175 | ₩28,807 | ₩28,981 | +0.61% | 8.5만 |
|---|
| 2026.05.28 | ₩28,834 | ₩29,129 | ₩28,458 | ₩28,981 | +0.51% | 3만 |
|---|
| 2026.05.27 | ₩29,142 | ₩29,531 | ₩28,525 | ₩28,525 | -2.12% | 5.4만 |
|---|
| 2026.05.26 | ₩29,290 | ₩30,175 | ₩28,606 | ₩29,102 | -0.64% | 6.5만 |
|---|
| 2026.05.22 | ₩28,968 | ₩29,343 | ₩28,324 | ₩29,290 | +1.11% | 7.4만 |
|---|
| 2026.05.21 | ₩29,880 | ₩29,880 | ₩28,820 | ₩28,954 | -3.10% | 7.1만 |
|---|
| 2026.05.20 | ₩29,866 | ₩30,912 | ₩29,813 | ₩30,135 | +0.90% | 6.8만 |
|---|
| 2026.05.19 | ₩29,518 | ₩30,309 | ₩28,928 | ₩29,866 | +1.18% | 8.7만 |
|---|
| 2026.05.18 | ₩30,792 | ₩31,006 | ₩27,828 | ₩29,746 | -3.40% | 28.9만 |
|---|
| 2026.05.15 | ₩35,941 | ₩37,283 | ₩30,363 | ₩31,006 | -13.73% | 20.7만 |
|---|
| 2026.05.14 | ₩38,825 | ₩39,831 | ₩38,771 | ₩38,838 | +0.03% | 3.8만 |
|---|
| 2026.05.13 | ₩39,777 | ₩40,528 | ₩38,369 | ₩38,905 | -2.19% | 7만 |
|---|
| 2026.05.12 | ₩39,710 | ₩41,306 | ₩39,281 | ₩40,501 | +1.99% | 10만 |
|---|
| 2026.05.11 | ₩38,557 | ₩40,904 | ₩38,557 | ₩39,656 | +2.85% | 7.4만 |
|---|
| 2026.05.08 | ₩38,651 | ₩38,811 | ₩37,497 | ₩38,651 | 0.00% | 6.4만 |
|---|
| 2026.05.07 | ₩40,112 | ₩40,233 | ₩37,899 | ₩38,342 | -4.41% | 7.8만 |
|---|
| 2026.05.06 | ₩42,245 | ₩42,245 | ₩39,965 | ₩40,246 | -4.73% | 3.9만 |
|---|
| 2026.05.05 | ₩42,030 | ₩42,486 | ₩39,898 | ₩42,218 | +0.45% | 5.7만 |
|---|
| 2026.05.04 | ₩41,950 | ₩43,586 | ₩41,453 | ₩41,789 | -0.38% | 10.6만 |
|---|
| 2026.05.01 | ₩42,339 | ₩42,701 | ₩41,225 | ₩41,923 | -0.98% | 4.8만 |
|---|
| 2026.04.30 | ₩41,976 | ₩42,768 | ₩41,695 | ₩41,963 | -0.03% | 5만 |
|---|
| 2026.04.29 | ₩42,164 | ₩42,486 | ₩40,421 | ₩42,111 | -0.13% | 5.1만 |
|---|
| 2026.04.28 | ₩42,540 | ₩42,848 | ₩42,003 | ₩42,097 | -1.04% | 3.5만 |
|---|
| 2026.04.27 | ₩41,923 | ₩42,996 | ₩41,923 | ₩42,499 | +1.38% | 5.5만 |
|---|
| 2026.04.24 | ₩41,467 | ₩43,291 | ₩40,729 | ₩42,406 | +2.26% | 5.4만 |
|---|
| 2026.04.23 | ₩42,191 | ₩42,526 | ₩41,051 | ₩41,467 | -1.72% | 3.9만 |
|---|
| 2026.04.22 | ₩41,614 | ₩42,915 | ₩41,360 | ₩42,406 | +1.90% | 6.4만 |
|---|
| 2026.04.21 | ₩41,386 | ₩42,365 | ₩40,662 | ₩41,668 | +0.68% | 12.1만 |
|---|
| 2026.04.20 | ₩42,191 | ₩42,982 | ₩40,635 | ₩41,292 | -2.13% | 9.8만 |
|---|
| 2026.04.17 | ₩40,904 | ₩42,915 | ₩40,662 | ₩42,593 | +4.13% | 10.3만 |
|---|
| 2026.04.16 | ₩40,233 | ₩40,904 | ₩39,549 | ₩40,716 | +1.20% | 12.7만 |
|---|
| 2026.04.15 | ₩38,651 | ₩40,233 | ₩38,449 | ₩40,112 | +3.78% | 7.1만 |
|---|
| 2026.04.14 | ₩38,127 | ₩39,308 | ₩37,645 | ₩38,248 | +0.32% | 5.4만 |
|---|
| 2026.04.13 | ₩36,250 | ₩38,691 | ₩36,062 | ₩38,020 | +4.88% | 8.9만 |
|---|
| 2026.04.10 | ₩37,162 | ₩37,283 | ₩35,258 | ₩36,116 | -2.81% | 6.7만 |
|---|
| 2026.04.09 | ₩37,350 | ₩38,235 | ₩36,049 | ₩37,417 | +0.18% | 7만 |
|---|
| 2026.04.08 | ₩37,202 | ₩37,457 | ₩36,210 | ₩37,376 | +0.47% | 11.6만 |
|---|
| 2026.04.07 | ₩35,244 | ₩37,524 | ₩34,346 | ₩36,545 | +3.69% | 22.3만 |
|---|
| 2026.04.06 | ₩27,144 | ₩36,196 | ₩27,104 | ₩34,158 | +25.84% | 29만 |
|---|
| 2026.04.02 | ₩25,374 | ₩26,205 | ₩25,280 | ₩25,883 | +2.01% | 3.6만 |
|---|
| 2026.04.01 | ₩26,044 | ₩26,567 | ₩25,669 | ₩25,763 | -1.08% | 3.2만 |
|---|
| 2026.03.31 | ₩26,151 | ₩26,353 | ₩25,669 | ₩25,669 | -1.85% | 3만 |
|---|
| 2026.03.30 | ₩24,864 | ₩26,178 | ₩24,582 | ₩25,937 | +4.31% | 5.7만 |
|---|
| 2026.03.27 | ₩25,575 | ₩25,575 | ₩24,569 | ₩24,944 | -2.46% | 4.8만 |
|---|
| 2026.03.26 | ₩25,950 | ₩26,661 | ₩25,320 | ₩25,642 | -1.19% | 3.5만 |
|---|
| 2026.03.25 | ₩25,307 | ₩26,312 | ₩25,240 | ₩26,165 | +3.39% | 3.2만 |
|---|
| 2026.03.24 | ₩25,092 | ₩25,481 | ₩24,623 | ₩24,931 | -0.64% | 6.2만 |
|---|
| 2026.03.23 | ₩24,810 | ₩25,575 | ₩24,716 | ₩25,427 | +2.49% | 4.7만 |
|---|
| 2026.03.20 | ₩24,542 | ₩25,025 | ₩23,791 | ₩24,207 | -1.37% | 6.9만 |
|---|
| 2026.03.19 | ₩25,132 | ₩25,441 | ₩23,965 | ₩24,475 | -2.61% | 8.6만 |
|---|
| 2026.03.18 | ₩25,387 | ₩25,950 | ₩25,213 | ₩25,481 | +0.37% | 4.2만 |
|---|
| 2026.03.17 | ₩26,406 | ₩27,425 | ₩25,307 | ₩25,521 | -3.35% | 6만 |
|---|
| 2026.03.16 | ₩25,655 | ₩26,460 | ₩25,655 | ₩26,272 | +2.40% | 3.9만 |
|---|
| 2026.03.13 | ₩25,655 | ₩26,339 | ₩25,159 | ₩25,575 | -0.31% | 4.9만 |
|---|
| 2026.03.12 | ₩26,165 | ₩26,862 | ₩23,751 | ₩26,205 | +0.15% | 5.4만 |
|---|
| 2026.03.11 | ₩26,433 | ₩26,970 | ₩26,259 | ₩26,822 | +1.47% | 5.2만 |
|---|
| 2026.03.10 | ₩26,446 | ₩26,755 | ₩25,521 | ₩26,299 | -0.56% | 8.4만 |
|---|
| 2026.03.09 | ₩26,259 | ₩26,849 | ₩25,266 | ₩26,286 | +0.10% | 7.7만 |
|---|
| 2026.03.06 | ₩26,460 | ₩26,822 | ₩26,165 | ₩26,420 | -0.15% | 6.4만 |
|---|
| 2026.03.05 | ₩26,219 | ₩27,385 | ₩26,219 | ₩26,902 | +2.61% | 6.7만 |
|---|
| 2026.03.04 | ₩26,286 | ₩27,533 | ₩26,178 | ₩26,554 | +1.02% | 4만 |
|---|
| 2026.03.03 | ₩25,119 | ₩26,259 | ₩25,119 | ₩25,789 | +2.67% | 4.4만 |
|---|
| 2026.03.02 | ₩24,864 | ₩26,004 | ₩24,864 | ₩25,521 | +2.64% | 2.6만 |
|---|
| 2026.02.27 | ₩25,052 | ₩25,789 | ₩24,690 | ₩25,360 | +1.23% | 3.3만 |
|---|
| 2026.02.26 | ₩25,012 | ₩25,575 | ₩24,877 | ₩25,280 | +1.07% | 3.1만 |
|---|
| 2026.02.25 | ₩24,515 | ₩25,374 | ₩24,193 | ₩25,119 | +2.46% | 6.6만 |
|---|
| 2026.02.24 | ₩24,462 | ₩24,864 | ₩24,354 | ₩24,556 | +0.38% | 5.5만 |
|---|
| 2026.02.23 | ₩24,944 | ₩24,944 | ₩24,140 | ₩24,542 | -1.61% | 5.4만 |
|---|
| 2026.02.20 | ₩24,851 | ₩25,387 | ₩24,408 | ₩24,931 | +0.32% | 4.7만 |
|---|
| 2026.02.19 | ₩25,065 | ₩25,172 | ₩24,784 | ₩25,105 | +0.16% | 2.6만 |
|---|
| 2026.02.18 | ₩24,676 | ₩25,535 | ₩24,676 | ₩25,400 | +2.93% | 1.4만 |
|---|
| 2026.02.17 | ₩24,488 | ₩25,280 | ₩24,328 | ₩24,877 | +1.59% | 3.8만 |
|---|
| 2026.02.13 | ₩23,362 | ₩24,864 | ₩23,335 | ₩24,542 | +5.05% | 6만 |
|---|
| 2026.02.12 | ₩23,617 | ₩24,167 | ₩23,147 | ₩23,536 | -0.34% | 4만 |
|---|
| 2026.02.11 | ₩24,019 | ₩24,971 | ₩23,550 | ₩23,684 | -1.40% | 5만 |
|---|
| 2026.02.10 | ₩25,226 | ₩25,347 | ₩23,737 | ₩23,805 | -5.64% | 13만 |
|---|
| 2026.02.09 | ₩26,540 | ₩26,607 | ₩25,105 | ₩25,454 | -4.09% | 5.8만 |
|---|
| 2026.02.06 | ₩26,916 | ₩27,694 | ₩26,594 | ₩26,594 | -1.20% | 4.9만 |
|---|
| 2026.02.05 | ₩26,822 | ₩27,694 | ₩26,688 | ₩26,889 | +0.25% | 5.6만 |
|---|
| 2026.02.04 | ₩27,050 | ₩27,694 | ₩26,849 | ₩27,077 | +0.10% | 3.9만 |
|---|
| 2026.02.03 | ₩27,989 | ₩28,150 | ₩26,661 | ₩27,130 | -3.07% | 3.8만 |
|---|
| 2026.02.02 | ₩28,378 | ₩28,713 | ₩28,042 | ₩28,123 | -0.90% | 3.3만 |
|---|
| 2026.01.30 | ₩27,251 | ₩27,989 | ₩26,742 | ₩27,908 | +2.41% | 4.6만 |
|---|
| 2026.01.29 | ₩26,420 | ₩27,291 | ₩26,259 | ₩27,278 | +3.25% | 2.2만 |
|---|
| 2026.01.28 | ₩26,500 | ₩26,862 | ₩26,205 | ₩26,688 | +0.71% | 4만 |
|---|
| 2026.01.27 | ₩26,996 | ₩27,090 | ₩26,607 | ₩26,822 | -0.65% | 3.2만 |
|---|
| 2026.01.26 | ₩27,171 | ₩27,171 | ₩26,353 | ₩26,943 | -0.84% | 2.1만 |
|---|
| 2026.01.23 | ₩27,023 | ₩27,358 | ₩26,809 | ₩27,090 | +0.25% | 2.8만 |
|---|
| 2026.01.22 | ₩27,707 | ₩27,935 | ₩26,996 | ₩27,224 | -1.74% | 4.4만 |
|---|
| 2026.01.21 | ₩26,554 | ₩28,244 | ₩26,353 | ₩27,694 | +4.29% | 8.8만 |
|---|
| 2026.01.20 | ₩26,607 | ₩26,607 | ₩25,695 | ₩25,695 | -3.43% | 3만 |
|---|
| 2026.01.16 | ₩27,734 | ₩27,734 | ₩26,929 | ₩27,037 | -2.51% | 3.8만 |
|---|
| 2026.01.15 | ₩27,868 | ₩28,163 | ₩27,010 | ₩27,613 | -0.91% | 1.5만 |
|---|
| 2026.01.14 | ₩26,621 | ₩27,667 | ₩26,621 | ₩27,318 | +2.62% | 6.6만 |
|---|
| 2026.01.13 | ₩28,297 | ₩28,297 | ₩26,956 | ₩26,956 | -4.74% | 1만 |
|---|
| 2026.01.12 | ₩26,634 | ₩27,640 | ₩26,527 | ₩27,546 | +3.42% | 3.1만 |
|---|
| 2026.01.09 | ₩26,956 | ₩27,198 | ₩26,648 | ₩26,929 | -0.10% | 2.9만 |
|---|
| 2026.01.08 | ₩26,634 | ₩27,466 | ₩26,567 | ₩26,956 | +1.21% | 1.5만 |
|---|
| 2026.01.07 | ₩27,117 | ₩27,251 | ₩26,701 | ₩26,889 | -0.84% | 3.3만 |
|---|
| 2026.01.06 | ₩26,782 | ₩27,251 | ₩26,581 | ₩26,996 | +0.80% | 1.8만 |
|---|
| 2026.01.05 | ₩26,835 | ₩27,479 | ₩26,728 | ₩26,876 | +0.15% | 4만 |
|---|
| 2026.01.02 | ₩27,439 | ₩27,533 | ₩26,393 | ₩26,634 | -2.93% | 3.2만 |
|---|
| 2025.12.31 | ₩26,822 | ₩27,560 | ₩26,688 | ₩27,425 | +2.25% | 5만 |
|---|
| 2025.12.30 | ₩26,701 | ₩27,050 | ₩26,393 | ₩26,460 | -0.90% | 3.8만 |
|---|
| 2025.12.29 | ₩27,211 | ₩27,211 | ₩26,420 | ₩26,956 | -0.94% | 2.1만 |
|---|
| 2025.12.26 | ₩27,372 | ₩27,586 | ₩26,916 | ₩27,224 | -0.54% | 4.2만 |
|---|
| 2025.12.24 | ₩27,546 | ₩27,600 | ₩27,305 | ₩27,493 | -0.19% | 2.1만 |
|---|
| 2025.12.23 | ₩27,573 | ₩27,989 | ₩26,876 | ₩27,332 | -0.88% | 6.2만 |
|---|
| 2025.12.22 | ₩27,680 | ₩28,351 | ₩27,023 | ₩27,533 | -0.53% | 5만 |
|---|
| 2025.12.19 | ₩27,412 | ₩28,284 | ₩27,305 | ₩27,828 | +1.52% | 5.1만 |
|---|
| 2025.12.18 | ₩27,922 | ₩27,922 | ₩26,943 | ₩27,345 | -2.07% | 3만 |
|---|
| 2025.12.17 | ₩28,257 | ₩28,579 | ₩27,372 | ₩27,506 | -2.66% | 6.4만 |
|---|
| 2025.12.16 | ₩28,565 | ₩28,807 | ₩27,761 | ₩28,056 | -1.78% | 5.8만 |
|---|
| 2025.12.15 | ₩28,136 | ₩28,941 | ₩27,680 | ₩28,485 | +1.24% | 5.3만 |
|---|
| 2025.12.12 | ₩28,230 | ₩28,445 | ₩27,613 | ₩28,029 | -0.71% | 4.2만 |
|---|
| 2025.12.11 | ₩27,855 | ₩28,673 | ₩27,721 | ₩28,217 | +1.30% | 4.4만 |
|---|
| 2025.12.10 | ₩27,037 | ₩28,029 | ₩27,037 | ₩27,841 | +2.98% | 4.5만 |
|---|
| 2025.12.09 | ₩26,862 | ₩28,096 | ₩26,782 | ₩27,291 | +1.60% | 2.3만 |
|---|
| 2025.12.08 | ₩26,822 | ₩27,452 | ₩26,594 | ₩26,876 | +0.20% | 2.8만 |
|---|
| 2025.12.05 | ₩26,849 | ₩27,345 | ₩26,473 | ₩26,916 | +0.25% | 2.4만 |
|---|
| 2025.12.04 | ₩27,171 | ₩27,694 | ₩26,607 | ₩27,063 | -0.39% | 1.9만 |
|---|
| 2025.12.03 | ₩26,353 | ₩27,171 | ₩26,353 | ₩27,050 | +2.65% | 3.1만 |
|---|
| 2025.12.02 | ₩26,125 | ₩26,527 | ₩25,816 | ₩26,004 | -0.46% | 5.3만 |
|---|
| 2025.12.01 | ₩25,950 | ₩26,661 | ₩25,615 | ₩26,058 | +0.41% | 7.2만 |
|---|
| 2025.11.28 | ₩26,165 | ₩26,607 | ₩25,481 | ₩26,259 | +0.36% | 3.4만 |
|---|
| 2025.11.26 | ₩26,742 | ₩27,157 | ₩26,138 | ₩26,393 | -1.30% | 6.6만 |
|---|
| 2025.11.25 | ₩25,709 | ₩27,345 | ₩25,709 | ₩26,862 | +4.49% | 4.3만 |
|---|
| 2025.11.24 | ₩25,964 | ₩26,420 | ₩24,998 | ₩25,897 | -0.26% | 9.9만 |
|---|
| 2025.11.21 | ₩24,931 | ₩26,648 | ₩24,730 | ₩26,192 | +5.06% | 4.1만 |
|---|
| 2025.11.20 | ₩25,186 | ₩25,642 | ₩24,623 | ₩24,877 | -1.22% | 2.8만 |
|---|
| 2025.11.19 | ₩25,561 | ₩25,588 | ₩25,065 | ₩25,172 | -1.52% | 5.7만 |
|---|
| 2025.11.18 | ₩25,535 | ₩26,621 | ₩25,414 | ₩25,414 | -0.47% | 5.5만 |
|---|
| 2025.11.17 | ₩26,245 | ₩27,265 | ₩25,763 | ₩25,883 | -1.38% | 3.2만 |
|---|
| 2025.11.14 | ₩25,065 | ₩26,192 | ₩24,810 | ₩26,058 | +3.96% | 6.5만 |
|---|
| 2025.11.13 | ₩25,535 | ₩25,937 | ₩24,985 | ₩25,347 | -0.74% | 4.6만 |
|---|
| 2025.11.12 | ₩26,406 | ₩26,420 | ₩25,561 | ₩25,883 | -1.98% | 2.8만 |
|---|
| 2025.11.11 | ₩26,420 | ₩26,902 | ₩26,245 | ₩26,286 | -0.51% | 1.5만 |
|---|
| 2025.11.10 | ₩27,452 | ₩27,573 | ₩25,387 | ₩26,755 | -2.54% | 7.3만 |
|---|
| 2025.11.07 | ₩28,941 | ₩28,941 | ₩26,822 | ₩26,916 | -7.00% | 6.2만 |
|---|
| 2025.11.06 | ₩30,081 | ₩31,315 | ₩29,263 | ₩29,759 | -1.07% | 4.3만 |
|---|
| 2025.11.05 | ₩30,845 | ₩31,328 | ₩30,604 | ₩31,315 | +1.52% | 2.2만 |
|---|
| 2025.11.04 | ₩30,886 | ₩31,274 | ₩30,550 | ₩30,926 | +0.13% | 1.9만 |
|---|
| 2025.11.03 | ₩31,342 | ₩31,342 | ₩30,470 | ₩31,020 | -1.03% | 1.9만 |
|---|
| 2025.10.31 | ₩30,926 | ₩31,234 | ₩30,470 | ₩30,979 | +0.17% | 2.3만 |
|---|
| 2025.10.30 | ₩30,027 | ₩31,462 | ₩30,027 | ₩31,207 | +3.93% | 7만 |
|---|
| 2025.10.29 | ₩30,550 | ₩30,550 | ₩29,772 | ₩30,376 | -0.57% | 5.4만 |
|---|
| 2025.10.28 | ₩30,564 | ₩30,671 | ₩30,121 | ₩30,336 | -0.75% | 1.7만 |
|---|
| 2025.10.27 | ₩31,100 | ₩31,100 | ₩30,188 | ₩30,416 | -2.20% | 1.8만 |
|---|
| 2025.10.24 | ₩31,274 | ₩31,744 | ₩28,793 | ₩31,100 | -0.56% | 3.9만 |
|---|
| 2025.10.23 | ₩31,207 | ₩31,207 | ₩30,684 | ₩30,832 | -1.20% | 2만 |
|---|
| 2025.10.22 | ₩31,449 | ₩31,449 | ₩30,363 | ₩31,127 | -1.02% | 2.1만 |
|---|
| 2025.10.21 | ₩31,610 | ₩31,623 | ₩31,033 | ₩31,274 | -1.06% | 2만 |
|---|
| 2025.10.20 | ₩30,564 | ₩31,757 | ₩30,430 | ₩31,583 | +3.33% | 2.8만 |
|---|
| 2025.10.17 | ₩31,060 | ₩31,060 | ₩29,853 | ₩30,067 | -3.20% | 2.4만 |
|---|
| 2025.10.16 | ₩31,127 | ₩32,937 | ₩30,886 | ₩31,234 | +0.34% | 3.5만 |
|---|
| 2025.10.15 | ₩31,355 | ₩31,355 | ₩30,832 | ₩31,140 | -0.68% | 1.8만 |
|---|
| 2025.10.14 | ₩31,677 | ₩31,677 | ₩30,537 | ₩31,328 | -1.10% | 4.9만 |
|---|
| 2025.10.13 | ₩31,288 | ₩31,462 | ₩30,363 | ₩31,435 | +0.47% | 4만 |
|---|
| 2025.10.10 | ₩31,985 | ₩32,870 | ₩30,832 | ₩30,993 | -3.10% | 4.3만 |
|---|