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 | ₩56,338 | ₩56,995 | ₩55,118 | ₩55,493 | -1.50% | 3.2만 |
| 2026.10.08 | ₩55,493 | ₩58,578 | ₩54,447 | ₩56,124 | +1.14% | 21.9만 |
| 2026.10.07 | ₩55,292 | ₩56,057 | ₩54,984 | ₩55,520 | +0.41% | 3.6만 |
| 2026.10.06 | ₩55,789 | ₩56,325 | ₩55,239 | ₩55,400 | -0.70% | 4.9만 |
| 2026.10.05 | ₩56,338 | ₩56,875 | ₩55,735 | ₩55,775 | -1.00% | 4.2만 |
| 2026.10.02 | ₩56,955 | ₩57,264 | ₩55,775 | ₩56,338 | -1.08% | 5.7만 |
| 2026.10.01 | ₩54,649 | ₩56,955 | ₩54,555 | ₩56,352 | +3.12% | 7.2만 |
| 2026.09.30 | ₩55,225 | ₩55,695 | ₩54,501 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,555 |
| -1.21% |
| 13.2만 |
| 2026.09.29 | ₩54,635 | ₩55,413 | ₩54,233 | ₩55,252 | +1.13% | 4.7만 |
|---|
| 2026.09.28 | ₩54,434 | ₩55,493 | ₩53,991 | ₩54,541 | +0.20% | 6.2만 |
|---|
| 2026.09.25 | ₩54,555 | ₩55,480 | ₩53,898 | ₩54,273 | -0.52% | 3.8만 |
|---|
| 2026.09.24 | ₩53,911 | ₩54,850 | ₩53,844 | ₩54,434 | +0.97% | 4만 |
|---|
| 2026.09.23 | ₩54,474 | ₩54,850 | ₩53,777 | ₩54,085 | -0.71% | 5.8만 |
|---|
| 2026.09.22 | ₩53,857 | ₩56,325 | ₩53,723 | ₩54,716 | +1.59% | 13.5만 |
|---|
| 2026.09.21 | ₩53,348 | ₩54,595 | ₩52,999 | ₩53,777 | +0.80% | 4.6만 |
|---|
| 2026.09.18 | ₩53,857 | ₩53,898 | ₩52,691 | ₩52,825 | -1.92% | 9.8만 |
|---|
| 2026.09.17 | ₩53,991 | ₩54,984 | ₩53,160 | ₩54,474 | +0.89% | 25.9만 |
|---|
| 2026.09.16 | ₩52,302 | ₩53,710 | ₩52,302 | ₩52,677 | +0.72% | 5.8만 |
|---|
| 2026.09.15 | ₩53,401 | ₩54,179 | ₩52,087 | ₩52,503 | -1.68% | 6만 |
|---|
| 2026.09.14 | ₩53,911 | ₩54,729 | ₩53,536 | ₩53,643 | -0.50% | 4.8만 |
|---|
| 2026.09.11 | ₩53,053 | ₩54,179 | ₩52,838 | ₩53,790 | +1.39% | 6.8만 |
|---|
| 2026.09.10 | ₩54,018 | ₩54,662 | ₩52,208 | ₩52,463 | -2.88% | 5.4만 |
|---|
| 2026.09.09 | ₩54,447 | ₩56,016 | ₩53,656 | ₩54,032 | -0.76% | 6.4만 |
|---|
| 2026.09.08 | ₩54,608 | ₩54,930 | ₩52,329 | ₩54,474 | -0.25% | 14.4만 |
|---|
| 2026.09.04 | ₩54,461 | ₩55,654 | ₩54,206 | ₩54,957 | +0.91% | 7.8만 |
|---|
| 2026.09.03 | ₩56,043 | ₩57,009 | ₩54,246 | ₩54,327 | -3.06% | 5.3만 |
|---|
| 2026.09.02 | ₩56,137 | ₩57,009 | ₩55,011 | ₩55,695 | -0.79% | 8.7만 |
|---|
| 2026.09.01 | ₩55,789 | ₩56,714 | ₩54,219 | ₩56,218 | +0.77% | 5.9만 |
|---|
| 2026.08.31 | ₩56,097 | ₩57,787 | ₩55,306 | ₩55,789 | -0.55% | 16.5만 |
|---|
| 2026.08.28 | ₩55,078 | ₩56,835 | ₩55,078 | ₩56,110 | +1.87% | 7.4만 |
|---|
| 2026.08.27 | ₩54,018 | ₩56,137 | ₩53,911 | ₩54,944 | +1.71% | 9.4만 |
|---|
| 2026.08.26 | ₩56,446 | ₩56,674 | ₩54,193 | ₩54,434 | -3.56% | 6.3만 |
|---|
| 2026.08.25 | ₩55,587 | ₩56,405 | ₩54,890 | ₩56,325 | +1.33% | 5.9만 |
|---|
| 2026.08.24 | ₩54,622 | ₩56,419 | ₩54,595 | ₩55,145 | +0.96% | 7.2만 |
|---|
| 2026.08.21 | ₩55,105 | ₩55,561 | ₩54,461 | ₩54,796 | -0.56% | 6.6만 |
|---|
| 2026.08.20 | ₩53,428 | ₩55,413 | ₩52,315 | ₩55,024 | +2.99% | 7.9만 |
|---|
| 2026.08.19 | ₩55,145 | ₩55,440 | ₩53,482 | ₩53,857 | -2.33% | 8.6만 |
|---|
| 2026.08.18 | ₩54,488 | ₩56,379 | ₩53,214 | ₩55,051 | +1.03% | 18.2만 |
|---|
| 2026.08.17 | ₩48,989 | ₩54,555 | ₩48,319 | ₩54,219 | +10.68% | 46.7만 |
|---|
| 2026.08.14 | ₩43,236 | ₩47,595 | ₩43,236 | ₩47,005 | +8.72% | 22.6만 |
|---|
| 2026.08.13 | ₩38,475 | ₩38,945 | ₩38,127 | ₩38,784 | +0.80% | 2.8만 |
|---|
| 2026.08.12 | ₩38,837 | ₩38,985 | ₩38,127 | ₩38,247 | -1.52% | 2.9만 |
|---|
| 2026.08.11 | ₩38,770 | ₩39,159 | ₩38,060 | ₩38,475 | -0.76% | 2.6만 |
|---|
| 2026.08.10 | ₩39,025 | ₩39,615 | ₩38,516 | ₩38,784 | -0.62% | 3.3만 |
|---|
| 2026.08.07 | ₩38,583 | ₩39,588 | ₩37,925 | ₩39,401 | +2.12% | 2.2만 |
|---|
| 2026.08.06 | ₩38,703 | ₩39,629 | ₩38,261 | ₩38,261 | -1.14% | 4.5만 |
|---|
| 2026.08.05 | ₩38,904 | ₩39,454 | ₩37,765 | ₩38,971 | +0.17% | 5만 |
|---|
| 2026.08.04 | ₩38,408 | ₩38,623 | ₩37,765 | ₩38,516 | +0.28% | 4.2만 |
|---|
| 2026.08.03 | ₩37,939 | ₩39,213 | ₩37,738 | ₩38,180 | +0.64% | 8.2만 |
|---|
| 2026.07.31 | ₩37,617 | ₩38,153 | ₩37,617 | ₩37,939 | +0.86% | 2만 |
|---|
| 2026.07.30 | ₩38,422 | ₩38,422 | ₩37,630 | ₩38,194 | -0.59% | 2.2만 |
|---|
| 2026.07.29 | ₩38,891 | ₩39,106 | ₩38,220 | ₩38,220 | -1.72% | 3.5만 |
|---|
| 2026.07.28 | ₩37,993 | ₩39,307 | ₩37,550 | ₩38,703 | +1.87% | 3.7만 |
|---|
| 2026.07.27 | ₩37,335 | ₩37,751 | ₩37,121 | ₩37,523 | +0.50% | 1.6만 |
|---|
| 2026.07.24 | ₩36,987 | ₩37,617 | ₩36,517 | ₩37,054 | +0.18% | 1.3만 |
|---|
| 2026.07.23 | ₩36,370 | ₩37,000 | ₩36,370 | ₩36,946 | +1.59% | 2.4만 |
|---|
| 2026.07.22 | ₩37,228 | ₩37,282 | ₩36,558 | ₩36,879 | -0.94% | 1.8만 |
|---|
| 2026.07.21 | ₩37,402 | ₩37,402 | ₩36,209 | ₩37,161 | -0.65% | 2.5만 |
|---|
| 2026.07.20 | ₩37,040 | ₩37,537 | ₩36,437 | ₩37,188 | +0.40% | 5.5만 |
|---|
| 2026.07.17 | ₩36,745 | ₩37,215 | ₩36,611 | ₩37,134 | +1.06% | 2.8만 |
|---|
| 2026.07.16 | ₩36,759 | ₩37,644 | ₩36,759 | ₩36,893 | +0.36% | 4.1만 |
|---|
| 2026.07.15 | ₩36,920 | ₩37,550 | ₩36,692 | ₩36,732 | -0.51% | 3.3만 |
|---|
| 2026.07.14 | ₩36,920 | ₩37,349 | ₩36,759 | ₩36,853 | -0.18% | 4.4만 |
|---|
| 2026.07.13 | ₩37,697 | ₩38,435 | ₩36,879 | ₩36,893 | -2.13% | 6.9만 |
|---|
| 2026.07.10 | ₩37,858 | ₩37,858 | ₩37,121 | ₩37,523 | -0.89% | 4만 |
|---|
| 2026.07.09 | ₩36,973 | ₩37,550 | ₩36,437 | ₩37,469 | +1.34% | 3.7만 |
|---|
| 2026.07.08 | ₩36,853 | ₩37,818 | ₩36,464 | ₩37,081 | +0.62% | 4.3만 |
|---|
| 2026.07.07 | ₩37,644 | ₩39,240 | ₩36,263 | ₩37,014 | -1.67% | 9만 |
|---|
| 2026.07.06 | ₩38,247 | ₩38,676 | ₩37,590 | ₩37,765 | -1.26% | 3만 |
|---|
| 2026.07.02 | ₩38,891 | ₩39,495 | ₩37,993 | ₩38,220 | -1.72% | 3.4만 |
|---|
| 2026.07.01 | ₩37,858 | ₩38,958 | ₩37,845 | ₩38,797 | +2.48% | 4만 |
|---|
| 2026.06.30 | ₩38,220 | ₩38,489 | ₩36,866 | ₩37,858 | -0.95% | 3.8만 |
|---|
| 2026.06.29 | ₩38,234 | ₩38,502 | ₩37,161 | ₩37,805 | -1.12% | 4.8만 |
|---|
| 2026.06.26 | ₩36,879 | ₩38,220 | ₩36,115 | ₩37,885 | +2.73% | 11.5만 |
|---|
| 2026.06.25 | ₩37,818 | ₩38,475 | ₩36,638 | ₩36,839 | -2.59% | 7.7만 |
|---|
| 2026.06.24 | ₩37,389 | ₩38,127 | ₩36,692 | ₩37,751 | +0.97% | 9.2만 |
|---|
| 2026.06.23 | ₩36,517 | ₩37,349 | ₩35,847 | ₩37,268 | +2.06% | 6.3만 |
|---|
| 2026.06.22 | ₩35,324 | ₩37,067 | ₩35,015 | ₩36,732 | +3.99% | 8.9만 |
|---|
| 2026.06.18 | ₩35,190 | ₩35,941 | ₩34,345 | ₩35,377 | +0.53% | 9.7만 |
|---|
| 2026.06.17 | ₩35,672 | ₩36,222 | ₩34,224 | ₩34,613 | -2.97% | 11.5만 |
|---|
| 2026.06.16 | ₩34,828 | ₩35,807 | ₩34,439 | ₩34,908 | +0.23% | 7.5만 |
|---|
| 2026.06.15 | ₩34,868 | ₩35,619 | ₩34,466 | ₩34,787 | -0.23% | 23.7만 |
|---|
| 2026.06.12 | ₩33,379 | ₩34,586 | ₩32,561 | ₩34,412 | +3.09% | 5.1만 |
|---|
| 2026.06.11 | ₩32,937 | ₩34,157 | ₩31,944 | ₩33,621 | +2.08% | 8.2만 |
|---|
| 2026.06.10 | ₩32,588 | ₩33,004 | ₩32,119 | ₩32,843 | +0.78% | 3.1만 |
|---|
| 2026.06.09 | ₩32,065 | ₩33,259 | ₩31,971 | ₩32,588 | +1.63% | 5.1만 |
|---|
| 2026.06.08 | ₩31,944 | ₩32,306 | ₩31,582 | ₩32,038 | +0.29% | 5.8만 |
|---|
| 2026.06.05 | ₩31,904 | ₩32,092 | ₩31,086 | ₩31,891 | -0.04% | 8만 |
|---|
| 2026.06.04 | ₩31,636 | ₩32,347 | ₩31,099 | ₩32,025 | +1.23% | 4.8만 |
|---|
| 2026.06.03 | ₩30,804 | ₩32,414 | ₩30,804 | ₩31,689 | +2.87% | 8.9만 |
|---|
| 2026.06.02 | ₩29,718 | ₩30,845 | ₩29,718 | ₩30,724 | +3.38% | 8.9만 |
|---|
| 2026.06.01 | ₩28,833 | ₩30,389 | ₩28,833 | ₩30,174 | +4.65% | 9.9만 |
|---|
| 2026.05.29 | ₩28,806 | ₩30,174 | ₩28,806 | ₩28,981 | +0.61% | 8.5만 |
|---|
| 2026.05.28 | ₩28,833 | ₩29,128 | ₩28,458 | ₩28,981 | +0.51% | 3만 |
|---|
| 2026.05.27 | ₩29,141 | ₩29,530 | ₩28,525 | ₩28,525 | -2.12% | 5.4만 |
|---|
| 2026.05.26 | ₩29,289 | ₩30,174 | ₩28,605 | ₩29,101 | -0.64% | 6.5만 |
|---|
| 2026.05.22 | ₩28,967 | ₩29,343 | ₩28,323 | ₩29,289 | +1.11% | 7.4만 |
|---|
| 2026.05.21 | ₩29,879 | ₩29,879 | ₩28,820 | ₩28,954 | -3.10% | 7.1만 |
|---|
| 2026.05.20 | ₩29,866 | ₩30,912 | ₩29,812 | ₩30,134 | +0.90% | 6.8만 |
|---|
| 2026.05.19 | ₩29,517 | ₩30,308 | ₩28,927 | ₩29,866 | +1.18% | 8.7만 |
|---|
| 2026.05.18 | ₩30,791 | ₩31,006 | ₩27,827 | ₩29,745 | -3.40% | 28.9만 |
|---|
| 2026.05.15 | ₩35,941 | ₩37,282 | ₩30,362 | ₩31,006 | -13.73% | 20.7만 |
|---|
| 2026.05.14 | ₩38,824 | ₩39,830 | ₩38,770 | ₩38,837 | +0.03% | 3.8만 |
|---|
| 2026.05.13 | ₩39,776 | ₩40,527 | ₩38,368 | ₩38,904 | -2.19% | 7만 |
|---|
| 2026.05.12 | ₩39,709 | ₩41,305 | ₩39,280 | ₩40,500 | +1.99% | 10만 |
|---|
| 2026.05.11 | ₩38,556 | ₩40,903 | ₩38,556 | ₩39,655 | +2.85% | 7.4만 |
|---|
| 2026.05.08 | ₩38,650 | ₩38,811 | ₩37,496 | ₩38,650 | 0.00% | 6.4만 |
|---|
| 2026.05.07 | ₩40,111 | ₩40,232 | ₩37,899 | ₩38,341 | -4.41% | 7.8만 |
|---|
| 2026.05.06 | ₩42,244 | ₩42,244 | ₩39,964 | ₩40,246 | -4.73% | 3.9만 |
|---|
| 2026.05.05 | ₩42,029 | ₩42,485 | ₩39,897 | ₩42,217 | +0.45% | 5.7만 |
|---|
| 2026.05.04 | ₩41,949 | ₩43,585 | ₩41,452 | ₩41,788 | -0.38% | 10.6만 |
|---|
| 2026.05.01 | ₩42,338 | ₩42,700 | ₩41,224 | ₩41,922 | -0.98% | 4.8만 |
|---|
| 2026.04.30 | ₩41,975 | ₩42,767 | ₩41,694 | ₩41,962 | -0.03% | 5만 |
|---|
| 2026.04.29 | ₩42,163 | ₩42,485 | ₩40,420 | ₩42,110 | -0.13% | 5.1만 |
|---|
| 2026.04.28 | ₩42,539 | ₩42,847 | ₩42,002 | ₩42,096 | -1.04% | 3.5만 |
|---|
| 2026.04.27 | ₩41,922 | ₩42,995 | ₩41,922 | ₩42,499 | +1.38% | 5.5만 |
|---|
| 2026.04.24 | ₩41,466 | ₩43,290 | ₩40,728 | ₩42,405 | +2.26% | 5.4만 |
|---|
| 2026.04.23 | ₩42,190 | ₩42,525 | ₩41,050 | ₩41,466 | -1.72% | 3.9만 |
|---|
| 2026.04.22 | ₩41,613 | ₩42,914 | ₩41,359 | ₩42,405 | +1.90% | 6.4만 |
|---|
| 2026.04.21 | ₩41,385 | ₩42,364 | ₩40,661 | ₩41,667 | +0.68% | 12.1만 |
|---|
| 2026.04.20 | ₩42,190 | ₩42,981 | ₩40,634 | ₩41,292 | -2.13% | 9.8만 |
|---|
| 2026.04.17 | ₩40,903 | ₩42,914 | ₩40,661 | ₩42,592 | +4.13% | 10.3만 |
|---|
| 2026.04.16 | ₩40,232 | ₩40,903 | ₩39,548 | ₩40,715 | +1.20% | 12.7만 |
|---|
| 2026.04.15 | ₩38,650 | ₩40,232 | ₩38,448 | ₩40,111 | +3.78% | 7.1만 |
|---|
| 2026.04.14 | ₩38,127 | ₩39,307 | ₩37,644 | ₩38,247 | +0.32% | 5.4만 |
|---|
| 2026.04.13 | ₩36,249 | ₩38,690 | ₩36,061 | ₩38,019 | +4.88% | 8.9만 |
|---|
| 2026.04.10 | ₩37,161 | ₩37,282 | ₩35,257 | ₩36,115 | -2.81% | 6.7만 |
|---|
| 2026.04.09 | ₩37,349 | ₩38,234 | ₩36,048 | ₩37,416 | +0.18% | 7만 |
|---|
| 2026.04.08 | ₩37,201 | ₩37,456 | ₩36,209 | ₩37,376 | +0.47% | 11.6만 |
|---|
| 2026.04.07 | ₩35,243 | ₩37,523 | ₩34,345 | ₩36,544 | +3.69% | 22.3만 |
|---|
| 2026.04.06 | ₩27,143 | ₩36,195 | ₩27,103 | ₩34,157 | +25.84% | 29만 |
|---|
| 2026.04.02 | ₩25,373 | ₩26,205 | ₩25,279 | ₩25,883 | +2.01% | 3.6만 |
|---|
| 2026.04.01 | ₩26,044 | ₩26,567 | ₩25,668 | ₩25,762 | -1.08% | 3.2만 |
|---|
| 2026.03.31 | ₩26,151 | ₩26,352 | ₩25,668 | ₩25,668 | -1.85% | 3만 |
|---|
| 2026.03.30 | ₩24,863 | ₩26,178 | ₩24,582 | ₩25,936 | +4.31% | 5.7만 |
|---|
| 2026.03.27 | ₩25,574 | ₩25,574 | ₩24,568 | ₩24,944 | -2.46% | 4.8만 |
|---|
| 2026.03.26 | ₩25,950 | ₩26,660 | ₩25,319 | ₩25,641 | -1.19% | 3.5만 |
|---|
| 2026.03.25 | ₩25,306 | ₩26,312 | ₩25,239 | ₩26,164 | +3.39% | 3.2만 |
|---|
| 2026.03.24 | ₩25,091 | ₩25,480 | ₩24,622 | ₩24,930 | -0.64% | 6.2만 |
|---|
| 2026.03.23 | ₩24,810 | ₩25,574 | ₩24,716 | ₩25,427 | +2.49% | 4.7만 |
|---|
| 2026.03.20 | ₩24,542 | ₩25,024 | ₩23,791 | ₩24,206 | -1.37% | 6.9만 |
|---|
| 2026.03.19 | ₩25,132 | ₩25,440 | ₩23,965 | ₩24,475 | -2.61% | 8.6만 |
|---|
| 2026.03.18 | ₩25,386 | ₩25,950 | ₩25,212 | ₩25,480 | +0.37% | 4.2만 |
|---|
| 2026.03.17 | ₩26,406 | ₩27,425 | ₩25,306 | ₩25,521 | -3.35% | 6만 |
|---|
| 2026.03.16 | ₩25,655 | ₩26,459 | ₩25,655 | ₩26,272 | +2.40% | 3.9만 |
|---|
| 2026.03.13 | ₩25,655 | ₩26,339 | ₩25,158 | ₩25,574 | -0.31% | 4.9만 |
|---|
| 2026.03.12 | ₩26,164 | ₩26,862 | ₩23,750 | ₩26,205 | +0.15% | 5.4만 |
|---|
| 2026.03.11 | ₩26,432 | ₩26,969 | ₩26,258 | ₩26,821 | +1.47% | 5.2만 |
|---|
| 2026.03.10 | ₩26,446 | ₩26,754 | ₩25,521 | ₩26,298 | -0.56% | 8.4만 |
|---|
| 2026.03.09 | ₩26,258 | ₩26,848 | ₩25,266 | ₩26,285 | +0.10% | 7.7만 |
|---|
| 2026.03.06 | ₩26,459 | ₩26,821 | ₩26,164 | ₩26,419 | -0.15% | 6.4만 |
|---|
| 2026.03.05 | ₩26,218 | ₩27,385 | ₩26,218 | ₩26,902 | +2.61% | 6.7만 |
|---|
| 2026.03.04 | ₩26,285 | ₩27,532 | ₩26,178 | ₩26,553 | +1.02% | 4만 |
|---|
| 2026.03.03 | ₩25,118 | ₩26,258 | ₩25,118 | ₩25,789 | +2.67% | 4.4만 |
|---|
| 2026.03.02 | ₩24,863 | ₩26,003 | ₩24,863 | ₩25,521 | +2.64% | 2.6만 |
|---|
| 2026.02.27 | ₩25,051 | ₩25,789 | ₩24,689 | ₩25,360 | +1.23% | 3.3만 |
|---|
| 2026.02.26 | ₩25,011 | ₩25,574 | ₩24,877 | ₩25,279 | +1.07% | 3.1만 |
|---|
| 2026.02.25 | ₩24,515 | ₩25,373 | ₩24,193 | ₩25,118 | +2.46% | 6.6만 |
|---|
| 2026.02.24 | ₩24,461 | ₩24,863 | ₩24,354 | ₩24,555 | +0.38% | 5.5만 |
|---|
| 2026.02.23 | ₩24,944 | ₩24,944 | ₩24,139 | ₩24,542 | -1.61% | 5.4만 |
|---|
| 2026.02.20 | ₩24,850 | ₩25,386 | ₩24,407 | ₩24,930 | +0.32% | 4.7만 |
|---|
| 2026.02.19 | ₩25,065 | ₩25,172 | ₩24,783 | ₩25,105 | +0.16% | 2.6만 |
|---|
| 2026.02.18 | ₩24,676 | ₩25,534 | ₩24,676 | ₩25,400 | +2.93% | 1.4만 |
|---|
| 2026.02.17 | ₩24,488 | ₩25,279 | ₩24,327 | ₩24,877 | +1.59% | 3.8만 |
|---|
| 2026.02.13 | ₩23,361 | ₩24,863 | ₩23,335 | ₩24,542 | +5.05% | 6만 |
|---|
| 2026.02.12 | ₩23,616 | ₩24,166 | ₩23,147 | ₩23,536 | -0.34% | 4만 |
|---|
| 2026.02.11 | ₩24,019 | ₩24,971 | ₩23,549 | ₩23,683 | -1.40% | 5만 |
|---|
| 2026.02.10 | ₩25,226 | ₩25,346 | ₩23,737 | ₩23,804 | -5.64% | 13만 |
|---|
| 2026.02.09 | ₩26,540 | ₩26,607 | ₩25,105 | ₩25,454 | -4.09% | 5.8만 |
|---|
| 2026.02.06 | ₩26,915 | ₩27,693 | ₩26,593 | ₩26,593 | -1.20% | 4.9만 |
|---|
| 2026.02.05 | ₩26,821 | ₩27,693 | ₩26,687 | ₩26,888 | +0.25% | 5.6만 |
|---|
| 2026.02.04 | ₩27,049 | ₩27,693 | ₩26,848 | ₩27,076 | +0.10% | 3.9만 |
|---|
| 2026.02.03 | ₩27,988 | ₩28,149 | ₩26,660 | ₩27,130 | -3.07% | 3.8만 |
|---|
| 2026.02.02 | ₩28,377 | ₩28,712 | ₩28,042 | ₩28,122 | -0.90% | 3.3만 |
|---|
| 2026.01.30 | ₩27,251 | ₩27,988 | ₩26,741 | ₩27,908 | +2.41% | 4.6만 |
|---|
| 2026.01.29 | ₩26,419 | ₩27,291 | ₩26,258 | ₩27,277 | +3.25% | 2.2만 |
|---|
| 2026.01.28 | ₩26,500 | ₩26,862 | ₩26,205 | ₩26,687 | +0.71% | 4만 |
|---|
| 2026.01.27 | ₩26,996 | ₩27,090 | ₩26,607 | ₩26,821 | -0.65% | 3.2만 |
|---|
| 2026.01.26 | ₩27,170 | ₩27,170 | ₩26,352 | ₩26,942 | -0.84% | 2.1만 |
|---|
| 2026.01.23 | ₩27,023 | ₩27,358 | ₩26,808 | ₩27,090 | +0.25% | 2.8만 |
|---|
| 2026.01.22 | ₩27,707 | ₩27,934 | ₩26,996 | ₩27,224 | -1.74% | 4.4만 |
|---|
| 2026.01.21 | ₩26,553 | ₩28,243 | ₩26,352 | ₩27,693 | +4.29% | 8.8만 |
|---|
| 2026.01.20 | ₩26,607 | ₩26,607 | ₩25,695 | ₩25,695 | -3.43% | 3만 |
|---|
| 2026.01.16 | ₩27,733 | ₩27,733 | ₩26,929 | ₩27,036 | -2.51% | 3.8만 |
|---|
| 2026.01.15 | ₩27,867 | ₩28,162 | ₩27,009 | ₩27,613 | -0.91% | 1.5만 |
|---|
| 2026.01.14 | ₩26,620 | ₩27,666 | ₩26,620 | ₩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 | ₩27,639 | ₩26,526 | ₩27,546 | +3.42% | 3.1만 |
|---|
| 2026.01.09 | ₩26,956 | ₩27,197 | ₩26,647 | ₩26,929 | -0.10% | 2.9만 |
|---|
| 2026.01.08 | ₩26,634 | ₩27,465 | ₩26,567 | ₩26,956 | +1.21% | 1.5만 |
|---|
| 2026.01.07 | ₩27,116 | ₩27,251 | ₩26,701 | ₩26,888 | -0.84% | 3.3만 |
|---|
| 2026.01.06 | ₩26,781 | ₩27,251 | ₩26,580 | ₩26,996 | +0.80% | 1.8만 |
|---|
| 2026.01.05 | ₩26,835 | ₩27,479 | ₩26,728 | ₩26,875 | +0.15% | 4만 |
|---|
| 2026.01.02 | ₩27,438 | ₩27,532 | ₩26,392 | ₩26,634 | -2.93% | 3.2만 |
|---|
| 2025.12.31 | ₩26,821 | ₩27,559 | ₩26,687 | ₩27,425 | +2.25% | 5만 |
|---|
| 2025.12.30 | ₩26,701 | ₩27,049 | ₩26,392 | ₩26,459 | -0.90% | 3.8만 |
|---|
| 2025.12.29 | ₩27,210 | ₩27,210 | ₩26,419 | ₩26,956 | -0.94% | 2.1만 |
|---|
| 2025.12.26 | ₩27,371 | ₩27,586 | ₩26,915 | ₩27,224 | -0.54% | 4.2만 |
|---|
| 2025.12.24 | ₩27,546 | ₩27,599 | ₩27,304 | ₩27,492 | -0.19% | 2.1만 |
|---|
| 2025.12.23 | ₩27,572 | ₩27,988 | ₩26,875 | ₩27,331 | -0.88% | 6.2만 |
|---|
| 2025.12.22 | ₩27,680 | ₩28,350 | ₩27,023 | ₩27,532 | -0.53% | 5만 |
|---|
| 2025.12.19 | ₩27,411 | ₩28,283 | ₩27,304 | ₩27,827 | +1.52% | 5.1만 |
|---|
| 2025.12.18 | ₩27,921 | ₩27,921 | ₩26,942 | ₩27,344 | -2.07% | 3만 |
|---|
| 2025.12.17 | ₩28,256 | ₩28,578 | ₩27,371 | ₩27,505 | -2.66% | 6.4만 |
|---|
| 2025.12.16 | ₩28,565 | ₩28,806 | ₩27,760 | ₩28,055 | -1.78% | 5.8만 |
|---|
| 2025.12.15 | ₩28,136 | ₩28,940 | ₩27,680 | ₩28,484 | +1.24% | 5.3만 |
|---|
| 2025.12.12 | ₩28,230 | ₩28,444 | ₩27,613 | ₩28,028 | -0.71% | 4.2만 |
|---|
| 2025.12.11 | ₩27,854 | ₩28,672 | ₩27,720 | ₩28,216 | +1.30% | 4.4만 |
|---|
| 2025.12.10 | ₩27,036 | ₩28,028 | ₩27,036 | ₩27,841 | +2.98% | 4.5만 |
|---|
| 2025.12.09 | ₩26,862 | ₩28,095 | ₩26,781 | ₩27,291 | +1.60% | 2.3만 |
|---|
| 2025.12.08 | ₩26,821 | ₩27,452 | ₩26,593 | ₩26,875 | +0.20% | 2.8만 |
|---|
| 2025.12.05 | ₩26,848 | ₩27,344 | ₩26,473 | ₩26,915 | +0.25% | 2.4만 |
|---|
| 2025.12.04 | ₩27,170 | ₩27,693 | ₩26,607 | ₩27,063 | -0.39% | 1.9만 |
|---|
| 2025.12.03 | ₩26,352 | ₩27,170 | ₩26,352 | ₩27,049 | +2.65% | 3.1만 |
|---|
| 2025.12.02 | ₩26,124 | ₩26,526 | ₩25,816 | ₩26,003 | -0.46% | 5.3만 |
|---|
| 2025.12.01 | ₩25,950 | ₩26,660 | ₩25,614 | ₩26,057 | +0.41% | 7.2만 |
|---|
| 2025.11.28 | ₩26,164 | ₩26,607 | ₩25,480 | ₩26,258 | +0.36% | 3.4만 |
|---|
| 2025.11.26 | ₩26,741 | ₩27,157 | ₩26,137 | ₩26,392 | -1.30% | 6.6만 |
|---|
| 2025.11.25 | ₩25,708 | ₩27,344 | ₩25,708 | ₩26,862 | +4.49% | 4.3만 |
|---|
| 2025.11.24 | ₩25,963 | ₩26,419 | ₩24,998 | ₩25,896 | -0.26% | 9.9만 |
|---|
| 2025.11.21 | ₩24,930 | ₩26,647 | ₩24,729 | ₩26,191 | +5.06% | 4.1만 |
|---|
| 2025.11.20 | ₩25,185 | ₩25,641 | ₩24,622 | ₩24,877 | -1.22% | 2.8만 |
|---|
| 2025.11.19 | ₩25,561 | ₩25,588 | ₩25,065 | ₩25,172 | -1.52% | 5.7만 |
|---|
| 2025.11.18 | ₩25,534 | ₩26,620 | ₩25,413 | ₩25,413 | -0.47% | 5.5만 |
|---|
| 2025.11.17 | ₩26,245 | ₩27,264 | ₩25,762 | ₩25,883 | -1.38% | 3.2만 |
|---|
| 2025.11.14 | ₩25,065 | ₩26,191 | ₩24,810 | ₩26,057 | +3.96% | 6.5만 |
|---|
| 2025.11.13 | ₩25,534 | ₩25,936 | ₩24,984 | ₩25,346 | -0.74% | 4.6만 |
|---|
| 2025.11.12 | ₩26,406 | ₩26,419 | ₩25,561 | ₩25,883 | -1.98% | 2.8만 |
|---|
| 2025.11.11 | ₩26,419 | ₩26,902 | ₩26,245 | ₩26,285 | -0.51% | 1.5만 |
|---|
| 2025.11.10 | ₩27,452 | ₩27,572 | ₩25,386 | ₩26,754 | -2.54% | 7.3만 |
|---|
| 2025.11.07 | ₩28,940 | ₩28,940 | ₩26,821 | ₩26,915 | -7.00% | 6.2만 |
|---|
| 2025.11.06 | ₩30,080 | ₩31,314 | ₩29,262 | ₩29,758 | -1.07% | 4.3만 |
|---|
| 2025.11.05 | ₩30,845 | ₩31,327 | ₩30,603 | ₩31,314 | +1.52% | 2.2만 |
|---|
| 2025.11.04 | ₩30,885 | ₩31,274 | ₩30,550 | ₩30,925 | +0.13% | 1.9만 |
|---|
| 2025.11.03 | ₩31,341 | ₩31,341 | ₩30,469 | ₩31,019 | -1.03% | 1.9만 |
|---|
| 2025.10.31 | ₩30,925 | ₩31,234 | ₩30,469 | ₩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 | ₩30,375 | -0.57% | 5.4만 |
|---|
| 2025.10.28 | ₩30,563 | ₩30,670 | ₩30,120 | ₩30,335 | -0.75% | 1.7만 |
|---|
| 2025.10.27 | ₩31,099 | ₩31,099 | ₩30,187 | ₩30,415 | -2.20% | 1.8만 |
|---|
| 2025.10.24 | ₩31,274 | ₩31,743 | ₩28,793 | ₩31,099 | -0.56% | 3.9만 |
|---|
| 2025.10.23 | ₩31,207 | ₩31,207 | ₩30,684 | ₩30,831 | -1.20% | 2만 |
|---|
| 2025.10.22 | ₩31,448 | ₩31,448 | ₩30,362 | ₩31,126 | -1.02% | 2.1만 |
|---|
| 2025.10.21 | ₩31,609 | ₩31,622 | ₩31,032 | ₩31,274 | -1.06% | 2만 |
|---|
| 2025.10.20 | ₩30,563 | ₩31,757 | ₩30,429 | ₩31,582 | +3.33% | 2.8만 |
|---|
| 2025.10.17 | ₩31,059 | ₩31,059 | ₩29,852 | ₩30,067 | -3.20% | 2.4만 |
|---|
| 2025.10.16 | ₩31,126 | ₩32,937 | ₩30,885 | ₩31,234 | +0.34% | 3.5만 |
|---|
| 2025.10.15 | ₩31,354 | ₩31,354 | ₩30,831 | ₩31,140 | -0.68% | 1.8만 |
|---|
| 2025.10.14 | ₩31,676 | ₩31,676 | ₩30,536 | ₩31,327 | -1.10% | 4.9만 |
|---|
| 2025.10.13 | ₩31,287 | ₩31,462 | ₩30,362 | ₩31,435 | +0.47% | 4만 |
|---|
| 2025.10.10 | ₩31,985 | ₩32,870 | ₩30,831 | ₩30,992 | -3.10% | 4.3만 |
|---|