시장 데이터를 불러오는 중
전체 종목
레지디오 테크놀러지 과거 주가
Resideo Technologies, Inc. Common Stock · REZI · NYSE
주요 사업 분야는 도매 유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Resideo Technologies, Inc. Common Stock · REZI · NYSE
주요 사업 분야는 도매 유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,075 | ₩23,115 | ₩22,607 | ₩22,821 | -1.10% | 155.7만 |
| 2026.10.08 | ₩23,195 | ₩23,516 | ₩22,446 | ₩22,994 | -0.86% | 434.4만 |
| 2026.10.07 | ₩24,706 | ₩24,706 | ₩23,021 | ₩23,476 | -4.98% | 418.5만 |
| 2026.10.06 | ₩24,986 | ₩25,401 | ₩24,679 | ₩25,294 | +1.23% | 115.7만 |
| 2026.10.05 | ₩24,599 | ₩25,013 | ₩24,077 | ₩24,812 | +0.87% | 178.8만 |
| 2026.10.02 | ₩24,879 | ₩25,187 | ₩24,518 | ₩24,532 | -1.40% | 136.5만 |
| 2026.10.01 | ₩24,278 | ₩24,612 | ₩23,409 | ₩24,291 | +0.06% | 220.3만 |
| 2026.09.30 | ₩24,304 | ₩24,532 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,703 |
| ₩24,264 |
| -0.17% |
| 201만 |
| 2026.09.29 | ₩24,438 | ₩24,612 | ₩24,091 | ₩24,224 | -0.88% | 148.3만 |
|---|
| 2026.09.28 | ₩24,171 | ₩24,706 | ₩24,010 | ₩24,358 | +0.77% | 127.5만 |
|---|
| 2026.09.25 | ₩24,732 | ₩25,107 | ₩24,398 | ₩24,425 | -1.24% | 133.5만 |
|---|
| 2026.09.24 | ₩24,665 | ₩24,933 | ₩24,251 | ₩24,465 | -0.81% | 145.4만 |
|---|
| 2026.09.23 | ₩25,067 | ₩25,307 | ₩24,665 | ₩24,973 | -0.37% | 150.4만 |
|---|
| 2026.09.22 | ₩25,615 | ₩25,615 | ₩25,000 | ₩25,240 | -1.46% | 106.7만 |
|---|
| 2026.09.21 | ₩24,960 | ₩25,695 | ₩24,706 | ₩25,147 | +0.75% | 222.3만 |
|---|
| 2026.09.18 | ₩24,545 | ₩24,919 | ₩24,304 | ₩24,558 | +0.05% | 703.6만 |
|---|
| 2026.09.17 | ₩25,534 | ₩25,708 | ₩24,679 | ₩24,759 | -3.04% | 165.6만 |
|---|
| 2026.09.16 | ₩25,160 | ₩25,508 | ₩24,732 | ₩24,960 | -0.80% | 249.4만 |
|---|
| 2026.09.15 | ₩25,615 | ₩25,802 | ₩24,812 | ₩25,013 | -2.35% | 284.6만 |
|---|
| 2026.09.14 | ₩25,534 | ₩26,163 | ₩25,267 | ₩25,976 | +1.73% | 209.6만 |
|---|
| 2026.09.11 | ₩25,548 | ₩25,681 | ₩25,093 | ₩25,548 | 0.00% | 201.9만 |
|---|
| 2026.09.10 | ₩24,839 | ₩25,962 | ₩24,732 | ₩25,173 | +1.35% | 199.3만 |
|---|
| 2026.09.09 | ₩26,042 | ₩26,363 | ₩25,160 | ₩25,240 | -3.08% | 221.1만 |
|---|
| 2026.09.08 | ₩26,470 | ₩26,564 | ₩25,855 | ₩26,256 | -0.81% | 217.1만 |
|---|
| 2026.09.04 | ₩26,109 | ₩26,791 | ₩25,976 | ₩26,577 | +1.79% | 139.2만 |
|---|
| 2026.09.03 | ₩26,069 | ₩26,270 | ₩25,454 | ₩26,109 | +0.15% | 170만 |
|---|
| 2026.09.02 | ₩25,949 | ₩26,176 | ₩25,575 | ₩25,922 | -0.10% | 222.7만 |
|---|
| 2026.09.01 | ₩26,096 | ₩26,149 | ₩25,214 | ₩25,722 | -1.43% | 240.6만 |
|---|
| 2026.08.31 | ₩26,056 | ₩26,216 | ₩25,735 | ₩25,882 | -0.67% | 197.1만 |
|---|
| 2026.08.28 | ₩26,764 | ₩27,272 | ₩26,029 | ₩26,243 | -1.95% | 178.3만 |
|---|
| 2026.08.27 | ₩26,591 | ₩26,791 | ₩26,136 | ₩26,711 | +0.45% | 160.1만 |
|---|
| 2026.08.26 | ₩26,751 | ₩26,858 | ₩26,189 | ₩26,564 | -0.70% | 196.8만 |
|---|
| 2026.08.25 | ₩26,270 | ₩26,697 | ₩25,347 | ₩26,644 | +1.42% | 231.6만 |
|---|
| 2026.08.24 | ₩27,246 | ₩27,580 | ₩25,762 | ₩25,775 | -5.40% | 338.1만 |
|---|
| 2026.08.21 | ₩26,845 | ₩27,219 | ₩26,617 | ₩27,099 | +0.95% | 207.1만 |
|---|
| 2026.08.20 | ₩28,222 | ₩28,315 | ₩26,524 | ₩26,778 | -5.12% | 321.1만 |
|---|
| 2026.08.19 | ₩28,208 | ₩29,585 | ₩28,208 | ₩28,796 | +2.09% | 288.4만 |
|---|
| 2026.08.18 | ₩27,714 | ₩28,529 | ₩27,366 | ₩28,101 | +1.40% | 342.2만 |
|---|
| 2026.08.17 | ₩27,847 | ₩28,917 | ₩27,232 | ₩27,593 | -0.91% | 404.1만 |
|---|
| 2026.08.14 | ₩27,486 | ₩28,141 | ₩26,871 | ₩27,406 | -0.29% | 466만 |
|---|
| 2026.08.13 | ₩29,746 | ₩30,200 | ₩27,179 | ₩27,353 | -8.04% | 788.5만 |
|---|
| 2026.08.12 | ₩32,673 | ₩34,866 | ₩31,163 | ₩34,371 | +5.20% | 357.2만 |
|---|
| 2026.08.11 | ₩32,794 | ₩32,834 | ₩31,470 | ₩32,406 | -1.18% | 175.6만 |
|---|
| 2026.08.10 | ₩34,237 | ₩34,665 | ₩32,125 | ₩32,366 | -5.47% | 158.1만 |
|---|
| 2026.08.07 | ₩34,358 | ₩35,040 | ₩34,037 | ₩34,866 | +1.48% | 139.7만 |
|---|
| 2026.08.06 | ₩35,187 | ₩35,681 | ₩34,625 | ₩34,852 | -0.95% | 166.2만 |
|---|
| 2026.08.05 | ₩35,147 | ₩35,601 | ₩34,478 | ₩35,080 | -0.19% | 162.4만 |
|---|
| 2026.08.04 | ₩34,759 | ₩36,564 | ₩34,090 | ₩34,986 | +0.65% | 342.3만 |
|---|
| 2026.08.03 | ₩32,534 | ₩33,901 | ₩32,347 | ₩33,706 | +3.60% | 178.5만 |
|---|
| 2026.07.31 | ₩32,673 | ₩33,194 | ₩30,989 | ₩31,910 | -2.33% | 203.2만 |
|---|
| 2026.07.30 | ₩33,715 | ₩34,050 | ₩32,208 | ₩32,301 | -4.19% | 166.9만 |
|---|
| 2026.07.29 | ₩33,743 | ₩33,817 | ₩32,273 | ₩33,185 | -1.65% | 273만 |
|---|
| 2026.07.28 | ₩32,896 | ₩34,134 | ₩32,701 | ₩34,096 | +3.65% | 182.7만 |
|---|
| 2026.07.27 | ₩32,617 | ₩32,859 | ₩31,901 | ₩32,785 | +0.51% | 173만 |
|---|
| 2026.07.24 | ₩31,864 | ₩33,055 | ₩31,594 | ₩32,133 | +0.85% | 210만 |
|---|
| 2026.07.23 | ₩31,399 | ₩31,938 | ₩31,064 | ₩31,678 | +0.89% | 272.1만 |
|---|
| 2026.07.22 | ₩32,059 | ₩32,561 | ₩31,315 | ₩31,715 | -1.07% | 169.1만 |
|---|
| 2026.07.21 | ₩33,157 | ₩33,585 | ₩32,143 | ₩32,217 | -2.83% | 198.4만 |
|---|
| 2026.07.20 | ₩33,194 | ₩33,678 | ₩32,245 | ₩33,055 | -0.42% | 185.8만 |
|---|
| 2026.07.17 | ₩33,352 | ₩35,483 | ₩33,036 | ₩33,334 | -0.06% | 457.7만 |
|---|
| 2026.07.16 | ₩32,887 | ₩34,580 | ₩32,887 | ₩34,403 | +4.61% | 304.7만 |
|---|
| 2026.07.15 | ₩34,459 | ₩34,608 | ₩32,580 | ₩33,017 | -4.18% | 342.9만 |
|---|
| 2026.07.14 | ₩33,408 | ₩34,794 | ₩32,748 | ₩34,292 | +2.65% | 351.3만 |
|---|
| 2026.07.13 | ₩32,459 | ₩33,669 | ₩31,296 | ₩32,934 | +1.46% | 356.1만 |
|---|
| 2026.07.10 | ₩28,794 | ₩31,668 | ₩28,654 | ₩31,575 | +9.66% | 460.2만 |
|---|
| 2026.07.09 | ₩29,780 | ₩30,096 | ₩28,654 | ₩28,877 | -3.03% | 209만 |
|---|
| 2026.07.08 | ₩30,487 | ₩30,487 | ₩29,166 | ₩29,547 | -3.08% | 249.8만 |
|---|
| 2026.07.07 | ₩29,845 | ₩30,747 | ₩29,045 | ₩30,171 | +1.09% | 223.5만 |
|---|
| 2026.07.06 | ₩28,729 | ₩29,882 | ₩28,626 | ₩29,854 | +3.92% | 130.2만 |
|---|
| 2026.07.02 | ₩28,961 | ₩29,798 | ₩27,891 | ₩28,524 | -1.51% | 136.9만 |
|---|
| 2026.07.01 | ₩29,547 | ₩30,059 | ₩28,635 | ₩28,952 | -2.02% | 172.3만 |
|---|
| 2026.06.30 | ₩28,105 | ₩28,989 | ₩27,835 | ₩28,933 | +2.95% | 153.7만 |
|---|
| 2026.06.29 | ₩28,375 | ₩28,673 | ₩27,817 | ₩28,096 | -0.98% | 213.6만 |
|---|
| 2026.06.26 | ₩29,724 | ₩30,068 | ₩28,635 | ₩28,803 | -3.10% | 766.2만 |
|---|
| 2026.06.25 | ₩30,031 | ₩30,682 | ₩29,622 | ₩30,087 | +0.19% | 126만 |
|---|
| 2026.06.24 | ₩28,608 | ₩30,031 | ₩28,412 | ₩29,650 | +3.64% | 132.8만 |
|---|
| 2026.06.23 | ₩28,384 | ₩28,747 | ₩28,133 | ₩28,421 | +0.13% | 102.1만 |
|---|
| 2026.06.22 | ₩29,417 | ₩29,873 | ₩28,868 | ₩28,961 | -1.55% | 124.9만 |
|---|
| 2026.06.18 | ₩28,673 | ₩29,687 | ₩28,673 | ₩29,687 | +3.54% | 279.6만 |
|---|
| 2026.06.17 | ₩29,798 | ₩30,422 | ₩28,254 | ₩28,291 | -5.06% | 173.6만 |
|---|
| 2026.06.16 | ₩29,770 | ₩30,831 | ₩29,752 | ₩30,003 | +0.78% | 185.6만 |
|---|
| 2026.06.15 | ₩30,217 | ₩30,887 | ₩29,296 | ₩29,417 | -2.65% | 168.1만 |
|---|
| 2026.06.12 | ₩29,436 | ₩29,845 | ₩29,017 | ₩29,454 | +0.06% | 107.5만 |
|---|
| 2026.06.11 | ₩28,394 | ₩29,017 | ₩27,398 | ₩28,998 | +2.13% | 152.7만 |
|---|
| 2026.06.10 | ₩28,580 | ₩28,719 | ₩27,770 | ₩27,928 | -2.28% | 150.4만 |
|---|
| 2026.06.09 | ₩28,477 | ₩29,380 | ₩27,891 | ₩28,803 | +1.14% | 136.2만 |
|---|
| 2026.06.08 | ₩28,942 | ₩29,398 | ₩27,882 | ₩27,966 | -3.38% | 178.7만 |
|---|
| 2026.06.05 | ₩28,468 | ₩30,794 | ₩28,291 | ₩29,036 | +1.99% | 289.1만 |
|---|
| 2026.06.04 | ₩27,994 | ₩28,189 | ₩27,575 | ₩28,124 | +0.47% | 140.4만 |
|---|
| 2026.06.03 | ₩28,459 | ₩28,524 | ₩27,621 | ₩27,677 | -2.75% | 152.1만 |
|---|
| 2026.06.02 | ₩28,440 | ₩29,119 | ₩28,254 | ₩28,896 | +1.60% | 122.9만 |
|---|
| 2026.06.01 | ₩28,626 | ₩28,868 | ₩27,733 | ₩28,515 | -0.39% | 190.1만 |
|---|
| 2026.05.29 | ₩29,249 | ₩29,463 | ₩28,756 | ₩29,091 | -0.54% | 193.1만 |
|---|
| 2026.05.28 | ₩28,003 | ₩29,222 | ₩27,789 | ₩29,156 | +4.12% | 185.5만 |
|---|
| 2026.05.27 | ₩28,282 | ₩29,361 | ₩28,021 | ₩28,477 | +0.69% | 231.3만 |
|---|
| 2026.05.26 | ₩26,979 | ₩28,105 | ₩26,877 | ₩27,835 | +3.17% | 182.4만 |
|---|
| 2026.05.22 | ₩27,314 | ₩27,314 | ₩26,356 | ₩26,756 | -2.04% | 144만 |
|---|
| 2026.05.21 | ₩26,514 | ₩27,054 | ₩25,891 | ₩26,989 | +1.79% | 163.3만 |
|---|
| 2026.05.20 | ₩25,258 | ₩26,961 | ₩25,156 | ₩26,914 | +6.56% | 264.1만 |
|---|
| 2026.05.19 | ₩25,761 | ₩25,844 | ₩24,858 | ₩24,923 | -3.25% | 215.4만 |
|---|
| 2026.05.18 | ₩26,421 | ₩26,979 | ₩26,105 | ₩26,282 | -0.53% | 256.9만 |
|---|
| 2026.05.15 | ₩27,891 | ₩28,105 | ₩26,263 | ₩26,375 | -5.44% | 275.4만 |
|---|
| 2026.05.14 | ₩28,161 | ₩29,138 | ₩27,882 | ₩27,984 | -0.63% | 399만 |
|---|
| 2026.05.13 | ₩29,556 | ₩30,180 | ₩27,510 | ₩28,012 | -5.23% | 874.6만 |
|---|
| 2026.05.12 | ₩34,552 | ₩35,278 | ₩34,041 | ₩34,124 | -1.24% | 256.9만 |
|---|
| 2026.05.11 | ₩36,832 | ₩37,101 | ₩34,757 | ₩34,859 | -5.35% | 228.4만 |
|---|
| 2026.05.08 | ₩37,967 | ₩38,013 | ₩36,906 | ₩36,981 | -2.60% | 146.8만 |
|---|
| 2026.05.07 | ₩38,711 | ₩38,850 | ₩37,260 | ₩37,492 | -3.15% | 120.9만 |
|---|
| 2026.05.06 | ₩38,497 | ₩38,692 | ₩37,846 | ₩38,236 | -0.68% | 74.3만 |
|---|
| 2026.05.05 | ₩37,083 | ₩37,529 | ₩36,962 | ₩37,529 | +1.20% | 72.9만 |
|---|
| 2026.05.04 | ₩37,167 | ₩37,799 | ₩36,348 | ₩36,720 | -1.20% | 135.5만 |
|---|
| 2026.05.01 | ₩38,413 | ₩38,590 | ₩37,288 | ₩37,343 | -2.79% | 159.9만 |
|---|
| 2026.04.30 | ₩37,371 | ₩38,813 | ₩37,315 | ₩38,488 | +2.99% | 143.5만 |
|---|
| 2026.04.29 | ₩37,660 | ₩38,143 | ₩36,701 | ₩37,157 | -1.33% | 282.8만 |
|---|
| 2026.04.28 | ₩37,706 | ₩37,957 | ₩36,981 | ₩37,902 | +0.52% | 142.8만 |
|---|
| 2026.04.27 | ₩38,264 | ₩38,767 | ₩37,399 | ₩37,678 | -1.53% | 120.1만 |
|---|
| 2026.04.24 | ₩37,892 | ₩38,283 | ₩37,315 | ₩38,181 | +0.76% | 197.3만 |
|---|
| 2026.04.23 | ₩37,418 | ₩38,143 | ₩37,194 | ₩37,799 | +1.02% | 196.8만 |
|---|
| 2026.04.22 | ₩37,846 | ₩38,115 | ₩37,632 | ₩37,743 | -0.27% | 137.4만 |
|---|
| 2026.04.21 | ₩37,232 | ₩37,725 | ₩36,794 | ₩37,474 | +0.65% | 170.8만 |
|---|
| 2026.04.20 | ₩37,120 | ₩37,632 | ₩37,046 | ₩37,185 | +0.18% | 195.6만 |
|---|
| 2026.04.17 | ₩37,446 | ₩37,985 | ₩36,962 | ₩37,474 | +0.07% | 207만 |
|---|
| 2026.04.16 | ₩36,832 | ₩37,213 | ₩36,125 | ₩36,497 | -0.91% | 361.3만 |
|---|
| 2026.04.15 | ₩36,469 | ₩37,446 | ₩36,199 | ₩37,036 | +1.56% | 251.9만 |
|---|
| 2026.04.14 | ₩35,846 | ₩36,943 | ₩35,343 | ₩36,543 | +1.95% | 270만 |
|---|
| 2026.04.13 | ₩34,627 | ₩35,613 | ₩34,441 | ₩35,566 | +2.71% | 142만 |
|---|
| 2026.04.10 | ₩35,427 | ₩35,576 | ₩34,878 | ₩35,027 | -1.13% | 98만 |
|---|
| 2026.04.09 | ₩33,827 | ₩35,306 | ₩33,473 | ₩35,185 | +4.02% | 147.8만 |
|---|
| 2026.04.08 | ₩34,859 | ₩35,352 | ₩33,706 | ₩34,050 | -2.32% | 174.1만 |
|---|
| 2026.04.07 | ₩32,896 | ₩32,896 | ₩31,864 | ₩32,589 | -0.93% | 87.3만 |
|---|
| 2026.04.06 | ₩32,282 | ₩32,561 | ₩31,910 | ₩32,431 | +0.46% | 52.8만 |
|---|
| 2026.04.02 | ₩30,757 | ₩32,459 | ₩30,310 | ₩32,227 | +4.78% | 134.9만 |
|---|
| 2026.04.01 | ₩31,836 | ₩32,385 | ₩31,492 | ₩32,050 | +0.67% | 128.8만 |
|---|
| 2026.03.31 | ₩31,138 | ₩31,929 | ₩30,608 | ₩31,361 | +0.72% | 138.3만 |
|---|
| 2026.03.30 | ₩31,250 | ₩31,519 | ₩30,189 | ₩30,357 | -2.86% | 130.9만 |
|---|
| 2026.03.27 | ₩31,640 | ₩31,817 | ₩30,803 | ₩30,989 | -2.06% | 114만 |
|---|
| 2026.03.26 | ₩32,673 | ₩32,943 | ₩31,538 | ₩31,975 | -2.14% | 114.1만 |
|---|
| 2026.03.25 | ₩33,185 | ₩33,548 | ₩32,580 | ₩33,148 | -0.11% | 80.7만 |
|---|
| 2026.03.24 | ₩31,938 | ₩33,092 | ₩31,892 | ₩32,757 | +2.56% | 107.1만 |
|---|
| 2026.03.23 | ₩31,631 | ₩32,813 | ₩31,436 | ₩32,282 | +2.06% | 263.7만 |
|---|
| 2026.03.20 | ₩31,296 | ₩31,557 | ₩29,994 | ₩30,505 | -2.53% | 393.3만 |
|---|
| 2026.03.19 | ₩30,812 | ₩31,715 | ₩30,357 | ₩31,296 | +1.57% | 119.7만 |
|---|
| 2026.03.18 | ₩31,687 | ₩32,040 | ₩31,212 | ₩31,259 | -1.35% | 134.7만 |
|---|
| 2026.03.17 | ₩32,115 | ₩32,459 | ₩31,668 | ₩31,854 | -0.81% | 108.6만 |
|---|
| 2026.03.16 | ₩31,687 | ₩32,282 | ₩31,510 | ₩31,668 | -0.06% | 136.5만 |
|---|
| 2026.03.13 | ₩31,064 | ₩31,994 | ₩30,617 | ₩31,222 | +0.51% | 137.6만 |
|---|
| 2026.03.12 | ₩31,352 | ₩31,882 | ₩30,998 | ₩31,212 | -0.45% | 152.1만 |
|---|
| 2026.03.11 | ₩32,431 | ₩32,720 | ₩31,631 | ₩32,338 | -0.29% | 159.2만 |
|---|
| 2026.03.10 | ₩32,934 | ₩33,306 | ₩32,059 | ₩32,329 | -1.84% | 155.4만 |
|---|
| 2026.03.09 | ₩30,598 | ₩33,008 | ₩29,938 | ₩32,943 | +7.66% | 315만 |
|---|
| 2026.03.06 | ₩33,008 | ₩33,008 | ₩31,157 | ₩31,547 | -4.43% | 226.2만 |
|---|
| 2026.03.05 | ₩34,022 | ₩34,701 | ₩32,794 | ₩33,445 | -1.70% | 220.5만 |
|---|
| 2026.03.04 | ₩35,148 | ₩35,148 | ₩34,199 | ₩34,664 | -1.38% | 176.6만 |
|---|
| 2026.03.03 | ₩34,301 | ₩35,250 | ₩32,571 | ₩34,683 | +1.11% | 194.1만 |
|---|
| 2026.03.02 | ₩35,464 | ₩36,078 | ₩35,036 | ₩35,622 | +0.45% | 163.2만 |
|---|
| 2026.02.27 | ₩36,794 | ₩37,176 | ₩35,548 | ₩36,004 | -2.15% | 284.1만 |
|---|
| 2026.02.26 | ₩37,874 | ₩37,948 | ₩36,608 | ₩37,660 | -0.56% | 302.5만 |
|---|
| 2026.02.25 | ₩37,557 | ₩39,958 | ₩36,515 | ₩38,013 | +1.21% | 496.9만 |
|---|
| 2026.02.24 | ₩32,496 | ₩33,352 | ₩31,910 | ₩33,231 | +2.26% | 221.2만 |
|---|
| 2026.02.23 | ₩33,957 | ₩34,013 | ₩32,096 | ₩32,189 | -5.21% | 212.4만 |
|---|
| 2026.02.20 | ₩33,389 | ₩34,236 | ₩33,138 | ₩34,162 | +2.31% | 135.8만 |
|---|
| 2026.02.19 | ₩34,738 | ₩34,738 | ₩33,389 | ₩33,613 | -3.24% | 134.5만 |
|---|
| 2026.02.18 | ₩33,883 | ₩34,766 | ₩33,706 | ₩34,236 | +1.04% | 126.4만 |
|---|
| 2026.02.17 | ₩33,259 | ₩33,985 | ₩32,971 | ₩33,883 | +1.87% | 101.4만 |
|---|
| 2026.02.13 | ₩33,027 | ₩33,929 | ₩33,027 | ₩33,334 | +0.93% | 117.6만 |
|---|
| 2026.02.12 | ₩34,450 | ₩34,664 | ₩32,850 | ₩33,092 | -3.94% | 132만 |
|---|
| 2026.02.11 | ₩34,124 | ₩34,413 | ₩33,464 | ₩33,864 | -0.76% | 257만 |
|---|
| 2026.02.10 | ₩33,762 | ₩34,106 | ₩33,389 | ₩33,445 | -0.94% | 230.6만 |
|---|
| 2026.02.09 | ₩34,031 | ₩34,190 | ₩33,352 | ₩33,445 | -1.72% | 191.4만 |
|---|
| 2026.02.06 | ₩32,971 | ₩33,994 | ₩32,654 | ₩33,845 | +2.65% | 301.3만 |
|---|
| 2026.02.05 | ₩33,082 | ₩33,957 | ₩31,650 | ₩32,357 | -2.19% | 232.7만 |
|---|
| 2026.02.04 | ₩33,250 | ₩34,357 | ₩32,710 | ₩33,585 | +1.01% | 119.8만 |
|---|
| 2026.02.03 | ₩33,045 | ₩33,576 | ₩32,338 | ₩33,464 | +1.27% | 201.9만 |
|---|
| 2026.02.02 | ₩31,678 | ₩33,464 | ₩31,575 | ₩32,934 | +3.96% | 152.3만 |
|---|
| 2026.01.30 | ₩31,092 | ₩32,078 | ₩31,092 | ₩31,873 | +2.51% | 342.5만 |
|---|
| 2026.01.29 | ₩31,361 | ₩31,631 | ₩30,924 | ₩31,306 | -0.18% | 223.9만 |
|---|
| 2026.01.28 | ₩31,687 | ₩31,789 | ₩30,905 | ₩31,017 | -2.11% | 297.3만 |
|---|
| 2026.01.27 | ₩32,282 | ₩32,971 | ₩31,278 | ₩31,454 | -2.56% | 437.3만 |
|---|
| 2026.01.26 | ₩33,408 | ₩33,873 | ₩32,794 | ₩32,813 | -1.78% | 134.5만 |
|---|
| 2026.01.23 | ₩34,059 | ₩34,338 | ₩33,045 | ₩33,594 | -1.37% | 100.2만 |
|---|
| 2026.01.22 | ₩34,450 | ₩34,831 | ₩33,929 | ₩34,441 | -0.03% | 105.2만 |
|---|
| 2026.01.21 | ₩33,706 | ₩34,348 | ₩33,427 | ₩33,957 | +0.75% | 170만 |
|---|
| 2026.01.20 | ₩34,264 | ₩35,129 | ₩33,306 | ₩33,352 | -2.66% | 193.9만 |
|---|
| 2026.01.16 | ₩35,436 | ₩35,743 | ₩34,776 | ₩35,241 | -0.55% | 112.4만 |
|---|
| 2026.01.15 | ₩35,566 | ₩36,432 | ₩35,306 | ₩35,352 | -0.60% | 208.4만 |
|---|
| 2026.01.14 | ₩34,971 | ₩35,408 | ₩34,255 | ₩35,231 | +0.74% | 154.9만 |
|---|
| 2026.01.13 | ₩35,622 | ₩35,994 | ₩34,794 | ₩34,990 | -1.78% | 210.2만 |
|---|
| 2026.01.12 | ₩34,078 | ₩35,557 | ₩34,078 | ₩35,380 | +3.82% | 257.8만 |
|---|
| 2026.01.09 | ₩34,348 | ₩34,952 | ₩33,752 | ₩34,524 | +0.51% | 168.3만 |
|---|
| 2026.01.08 | ₩32,534 | ₩34,469 | ₩32,385 | ₩34,292 | +5.40% | 176.3만 |
|---|
| 2026.01.07 | ₩33,157 | ₩33,157 | ₩31,854 | ₩32,329 | -2.50% | 180.2만 |
|---|
| 2026.01.06 | ₩33,641 | ₩33,957 | ₩31,873 | ₩33,036 | -1.80% | 207.9만 |
|---|
| 2026.01.05 | ₩32,850 | ₩34,227 | ₩32,720 | ₩33,696 | +2.58% | 176.7만 |
|---|
| 2026.01.02 | ₩32,859 | ₩33,194 | ₩32,599 | ₩32,710 | -0.45% | 97.7만 |
|---|
| 2025.12.31 | ₩32,915 | ₩33,148 | ₩32,534 | ₩32,673 | -0.73% | 134.2만 |
|---|
| 2025.12.30 | ₩33,203 | ₩33,380 | ₩32,868 | ₩32,924 | -0.84% | 86.3만 |
|---|
| 2025.12.29 | ₩33,287 | ₩33,315 | ₩32,868 | ₩33,250 | -0.11% | 77.4만 |
|---|
| 2025.12.26 | ₩32,999 | ₩33,631 | ₩32,580 | ₩33,482 | +1.47% | 82.1만 |
|---|
| 2025.12.24 | ₩33,259 | ₩33,371 | ₩32,989 | ₩33,138 | -0.36% | 50.3만 |
|---|
| 2025.12.23 | ₩33,203 | ₩33,306 | ₩32,682 | ₩33,157 | -0.14% | 117.6만 |
|---|
| 2025.12.22 | ₩32,850 | ₩33,734 | ₩32,850 | ₩33,278 | +1.30% | 96.6만 |
|---|
| 2025.12.19 | ₩32,068 | ₩33,334 | ₩32,068 | ₩33,231 | +3.63% | 678.1만 |
|---|
| 2025.12.18 | ₩32,841 | ₩33,110 | ₩32,133 | ₩32,189 | -1.98% | 145.8만 |
|---|
| 2025.12.17 | ₩33,613 | ₩33,957 | ₩31,957 | ₩32,161 | -4.32% | 127.7만 |
|---|
| 2025.12.16 | ₩33,641 | ₩34,069 | ₩33,352 | ₩33,594 | -0.14% | 162.5만 |
|---|
| 2025.12.15 | ₩33,864 | ₩34,385 | ₩33,455 | ₩33,464 | -1.18% | 183만 |
|---|
| 2025.12.12 | ₩33,715 | ₩33,957 | ₩32,896 | ₩33,669 | -0.14% | 356.6만 |
|---|
| 2025.12.11 | ₩32,906 | ₩34,059 | ₩32,692 | ₩33,724 | +2.49% | 206.8만 |
|---|
| 2025.12.10 | ₩31,166 | ₩33,138 | ₩30,980 | ₩32,887 | +5.52% | 260.3만 |
|---|
| 2025.12.09 | ₩31,268 | ₩33,669 | ₩31,147 | ₩31,231 | -0.12% | 347.5만 |
|---|
| 2025.12.08 | ₩31,910 | ₩32,106 | ₩31,278 | ₩31,380 | -1.66% | 139.3만 |
|---|
| 2025.12.05 | ₩31,920 | ₩32,180 | ₩31,315 | ₩31,454 | -1.46% | 159.9만 |
|---|
| 2025.12.04 | ₩31,994 | ₩32,561 | ₩31,761 | ₩31,864 | -0.41% | 196.5만 |
|---|
| 2025.12.03 | ₩31,194 | ₩32,310 | ₩31,017 | ₩32,171 | +3.13% | 208.1만 |
|---|
| 2025.12.02 | ₩31,808 | ₩32,087 | ₩31,064 | ₩31,371 | -1.37% | 302.2만 |
|---|
| 2025.12.01 | ₩30,329 | ₩31,715 | ₩30,059 | ₩31,529 | +3.96% | 308.4만 |
|---|
| 2025.11.28 | ₩30,924 | ₩30,924 | ₩30,394 | ₩30,691 | -0.75% | 98.4만 |
|---|
| 2025.11.26 | ₩29,584 | ₩31,231 | ₩29,343 | ₩30,719 | +3.84% | 359.9만 |
|---|
| 2025.11.25 | ₩29,240 | ₩29,910 | ₩29,138 | ₩29,594 | +1.21% | 230.3만 |
|---|
| 2025.11.24 | ₩27,677 | ₩29,380 | ₩27,584 | ₩29,091 | +5.11% | 289.3만 |
|---|
| 2025.11.21 | ₩26,821 | ₩27,845 | ₩26,663 | ₩27,761 | +3.50% | 257.6만 |
|---|
| 2025.11.20 | ₩27,659 | ₩27,919 | ₩26,663 | ₩26,821 | -3.03% | 281만 |
|---|
| 2025.11.19 | ₩27,584 | ₩27,984 | ₩26,766 | ₩27,082 | -1.82% | 224.5만 |
|---|
| 2025.11.18 | ₩27,510 | ₩28,198 | ₩27,054 | ₩27,454 | -0.20% | 264만 |
|---|
| 2025.11.17 | ₩30,524 | ₩30,729 | ₩27,742 | ₩28,021 | -8.20% | 388만 |
|---|
| 2025.11.14 | ₩29,008 | ₩30,729 | ₩28,970 | ₩30,710 | +5.87% | 456.6만 |
|---|
| 2025.11.13 | ₩29,380 | ₩30,050 | ₩28,784 | ₩29,008 | -1.27% | 434.4만 |
|---|
| 2025.11.12 | ₩28,989 | ₩30,254 | ₩28,887 | ₩29,584 | +2.05% | 474.8만 |
|---|
| 2025.11.11 | ₩28,282 | ₩28,831 | ₩28,124 | ₩28,273 | -0.03% | 340.2만 |
|---|
| 2025.11.10 | ₩29,259 | ₩29,296 | ₩28,152 | ₩28,487 | -2.64% | 499.1만 |
|---|
| 2025.11.07 | ₩28,440 | ₩29,268 | ₩27,696 | ₩28,924 | +1.70% | 406.9만 |
|---|
| 2025.11.06 | ₩28,840 | ₩30,198 | ₩27,175 | ₩29,129 | +1.00% | 986.8만 |
|---|
| 2025.11.05 | ₩38,636 | ₩39,530 | ₩38,004 | ₩38,199 | -1.13% | 332.8만 |
|---|
| 2025.11.04 | ₩39,027 | ₩39,455 | ₩38,534 | ₩38,543 | -1.24% | 207.7만 |
|---|
| 2025.11.03 | ₩39,799 | ₩40,041 | ₩39,353 | ₩39,790 | -0.02% | 271.5만 |
|---|
| 2025.10.31 | ₩40,497 | ₩40,599 | ₩39,762 | ₩39,818 | -1.68% | 250.7만 |
|---|
| 2025.10.30 | ₩40,311 | ₩41,102 | ₩40,153 | ₩40,497 | +0.46% | 166.1만 |
|---|
| 2025.10.29 | ₩40,544 | ₩41,641 | ₩40,172 | ₩40,637 | +0.23% | 191만 |
|---|
| 2025.10.28 | ₩40,748 | ₩40,897 | ₩40,106 | ₩40,748 | 0.00% | 154.8만 |
|---|
| 2025.10.27 | ₩41,837 | ₩42,135 | ₩40,888 | ₩40,925 | -2.18% | 174.9만 |
|---|
| 2025.10.24 | ₩41,037 | ₩41,986 | ₩40,767 | ₩41,400 | +0.88% | 208.2만 |
|---|
| 2025.10.23 | ₩38,804 | ₩40,786 | ₩38,246 | ₩40,441 | +4.22% | 201.4만 |
|---|
| 2025.10.22 | ₩39,632 | ₩39,660 | ₩37,902 | ₩38,609 | -2.58% | 158만 |
|---|
| 2025.10.21 | ₩38,469 | ₩39,995 | ₩38,181 | ₩39,725 | +3.26% | 220.2만 |
|---|
| 2025.10.20 | ₩38,311 | ₩38,730 | ₩37,985 | ₩38,599 | +0.75% | 109.7만 |
|---|
| 2025.10.17 | ₩38,311 | ₩38,674 | ₩37,669 | ₩37,836 | -1.24% | 132.3만 |
|---|
| 2025.10.16 | ₩38,943 | ₩39,334 | ₩38,367 | ₩38,525 | -1.08% | 116만 |
|---|
| 2025.10.15 | ₩39,185 | ₩39,362 | ₩38,320 | ₩38,878 | -0.78% | 152.2만 |
|---|
| 2025.10.14 | ₩37,074 | ₩39,195 | ₩36,618 | ₩38,757 | +4.54% | 282.9만 |
|---|
| 2025.10.13 | ₩38,088 | ₩38,367 | ₩37,436 | ₩37,567 | -1.37% | 154.6만 |
|---|
| 2025.10.10 | ₩39,074 | ₩39,381 | ₩37,176 | ₩37,343 | -4.43% | 156.7만 |
|---|