시장 데이터를 불러오는 중
전체 종목
RGC 리소스 과거 주가
RGC Resources Inc. - Common Stock · RGCO · NASDAQ
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
RGC Resources Inc. - Common Stock · RGCO · NASDAQ
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,164 | ₩30,631 | ₩29,416 | ₩29,763 | -1.33% | 1.8만 |
| 2026.10.08 | ₩29,243 | ₩30,912 | ₩29,042 | ₩30,191 | +3.24% | 2.3만 |
| 2026.10.07 | ₩28,628 | ₩29,096 | ₩28,308 | ₩29,069 | +1.54% | 1.6만 |
| 2026.10.06 | ₩29,056 | ₩29,136 | ₩28,455 | ₩28,869 | -0.64% | 1만 |
| 2026.10.05 | ₩28,855 | ₩29,456 | ₩28,815 | ₩28,895 | +0.14% | 1.5만 |
| 2026.10.02 | ₩28,735 | ₩29,149 | ₩28,482 | ₩29,109 | +1.30% | 1만 |
| 2026.10.01 | ₩28,668 | ₩28,842 | ₩27,961 | ₩28,829 | +0.56% | 1.1만 |
| 2026.09.30 | ₩28,909 | ₩28,989 | ₩27,947 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,401 |
| -1.76% |
| 1.3만 |
| 2026.09.29 | ₩28,949 | ₩28,949 | ₩28,575 | ₩28,749 | -0.69% | 7.1천 |
|---|
| 2026.09.28 | ₩28,415 | ₩28,842 | ₩28,161 | ₩28,842 | +1.50% | 1.2만 |
|---|
| 2026.09.25 | ₩27,734 | ₩28,722 | ₩27,667 | ₩28,415 | +2.46% | 1.7만 |
|---|
| 2026.09.24 | ₩27,881 | ₩27,934 | ₩27,694 | ₩27,747 | -0.48% | 1만 |
|---|
| 2026.09.23 | ₩28,255 | ₩28,295 | ₩27,507 | ₩27,574 | -2.41% | 2만 |
|---|
| 2026.09.22 | ₩28,508 | ₩28,615 | ₩28,108 | ₩28,228 | -0.98% | 1.3만 |
|---|
| 2026.09.21 | ₩28,201 | ₩28,936 | ₩28,201 | ₩28,468 | +0.95% | 1.2만 |
|---|
| 2026.09.18 | ₩28,682 | ₩28,882 | ₩28,335 | ₩28,535 | -0.51% | 2.6만 |
|---|
| 2026.09.17 | ₩28,749 | ₩29,216 | ₩28,615 | ₩28,949 | +0.70% | 9.6천 |
|---|
| 2026.09.16 | ₩28,695 | ₩29,243 | ₩28,535 | ₩28,588 | -0.37% | 1.5만 |
|---|
| 2026.09.15 | ₩28,174 | ₩28,802 | ₩28,174 | ₩28,655 | +1.71% | 1.1만 |
|---|
| 2026.09.14 | ₩28,802 | ₩28,976 | ₩28,121 | ₩28,415 | -1.34% | 2.1만 |
|---|
| 2026.09.11 | ₩28,962 | ₩29,109 | ₩28,335 | ₩28,468 | -1.71% | 1.3만 |
|---|
| 2026.09.10 | ₩28,789 | ₩28,895 | ₩28,201 | ₩28,895 | +0.37% | 1.2만 |
|---|
| 2026.09.09 | ₩28,735 | ₩28,842 | ₩28,482 | ₩28,495 | -0.84% | 1.1만 |
|---|
| 2026.09.08 | ₩29,082 | ₩29,269 | ₩28,722 | ₩28,815 | -0.92% | 1만 |
|---|
| 2026.09.04 | ₩28,882 | ₩29,309 | ₩28,869 | ₩29,283 | +1.39% | 9.8천 |
|---|
| 2026.09.03 | ₩29,096 | ₩29,443 | ₩28,749 | ₩29,016 | -0.28% | 7.6천 |
|---|
| 2026.09.02 | ₩29,056 | ₩29,470 | ₩28,802 | ₩28,936 | -0.41% | 2.1만 |
|---|
| 2026.09.01 | ₩28,535 | ₩28,962 | ₩28,308 | ₩28,802 | +0.94% | 1.3만 |
|---|
| 2026.08.31 | ₩28,869 | ₩28,962 | ₩28,455 | ₩28,588 | -0.97% | 1.1만 |
|---|
| 2026.08.28 | ₩29,149 | ₩29,229 | ₩28,869 | ₩28,922 | -0.78% | 1.3만 |
|---|
| 2026.08.27 | ₩28,962 | ₩29,216 | ₩28,962 | ₩29,163 | +0.69% | 7.5천 |
|---|
| 2026.08.26 | ₩29,897 | ₩29,897 | ₩29,082 | ₩29,363 | -1.79% | 1.4만 |
|---|
| 2026.08.25 | ₩29,443 | ₩29,844 | ₩28,855 | ₩29,296 | -0.50% | 1.8만 |
|---|
| 2026.08.24 | ₩29,483 | ₩29,750 | ₩29,349 | ₩29,576 | +0.32% | 1.5만 |
|---|
| 2026.08.21 | ₩29,523 | ₩29,536 | ₩28,802 | ₩29,403 | -0.41% | 2만 |
|---|
| 2026.08.20 | ₩29,163 | ₩29,884 | ₩28,709 | ₩29,470 | +1.05% | 1.4만 |
|---|
| 2026.08.19 | ₩29,002 | ₩29,283 | ₩28,762 | ₩29,189 | +0.64% | 1.9만 |
|---|
| 2026.08.18 | ₩28,401 | ₩29,163 | ₩28,401 | ₩28,802 | +1.41% | 1.2만 |
|---|
| 2026.08.17 | ₩29,029 | ₩29,029 | ₩28,375 | ₩28,415 | -2.12% | 2.1만 |
|---|
| 2026.08.14 | ₩28,815 | ₩29,229 | ₩28,762 | ₩28,762 | -0.19% | 1.1만 |
|---|
| 2026.08.13 | ₩28,722 | ₩29,056 | ₩28,455 | ₩29,002 | +0.98% | 8.9천 |
|---|
| 2026.08.12 | ₩28,428 | ₩29,203 | ₩28,415 | ₩28,802 | +1.32% | 1.1만 |
|---|
| 2026.08.11 | ₩28,508 | ₩28,922 | ₩28,188 | ₩28,415 | -0.33% | 3.2만 |
|---|
| 2026.08.10 | ₩28,882 | ₩29,203 | ₩28,441 | ₩28,829 | -0.18% | 2.4만 |
|---|
| 2026.08.07 | ₩28,989 | ₩29,296 | ₩28,722 | ₩29,203 | +0.74% | 1.3만 |
|---|
| 2026.08.06 | ₩28,588 | ₩29,576 | ₩28,562 | ₩29,296 | +2.48% | 1.9만 |
|---|
| 2026.08.05 | ₩29,950 | ₩29,950 | ₩28,522 | ₩28,976 | -3.25% | 1.6만 |
|---|
| 2026.08.04 | ₩28,829 | ₩30,111 | ₩28,762 | ₩29,763 | +3.24% | 3.2만 |
|---|
| 2026.08.03 | ₩28,976 | ₩29,750 | ₩28,575 | ₩28,695 | -0.97% | 1.7만 |
|---|
| 2026.07.31 | ₩29,296 | ₩29,376 | ₩28,575 | ₩28,575 | -2.46% | 1.7만 |
|---|
| 2026.07.30 | ₩29,496 | ₩29,550 | ₩28,775 | ₩28,789 | -2.40% | 1.3만 |
|---|
| 2026.07.29 | ₩30,845 | ₩30,845 | ₩29,803 | ₩29,870 | -3.16% | 8.1천 |
|---|
| 2026.07.28 | ₩30,244 | ₩30,965 | ₩29,536 | ₩30,685 | +1.46% | 1.1만 |
|---|
| 2026.07.27 | ₩29,937 | ₩30,711 | ₩29,576 | ₩29,710 | -0.76% | 2.3만 |
|---|
| 2026.07.24 | ₩29,937 | ₩31,713 | ₩29,269 | ₩29,376 | -1.87% | 2만 |
|---|
| 2026.07.23 | ₩30,431 | ₩32,033 | ₩29,536 | ₩29,536 | -2.94% | 2만 |
|---|
| 2026.07.22 | ₩30,845 | ₩31,593 | ₩30,738 | ₩30,805 | -0.13% | 1.2만 |
|---|
| 2026.07.21 | ₩31,846 | ₩32,234 | ₩31,286 | ₩31,700 | -0.46% | 1.5만 |
|---|
| 2026.07.20 | ₩32,381 | ₩32,835 | ₩31,846 | ₩32,007 | -1.15% | 1.3만 |
|---|
| 2026.07.17 | ₩34,851 | ₩34,851 | ₩32,688 | ₩32,688 | -6.21% | 1.9만 |
|---|
| 2026.07.16 | ₩33,823 | ₩36,280 | ₩33,475 | ₩35,438 | +4.78% | 2.6만 |
|---|
| 2026.07.15 | ₩33,489 | ₩33,809 | ₩32,728 | ₩33,302 | -0.56% | 2.1만 |
|---|
| 2026.07.14 | ₩32,714 | ₩33,542 | ₩32,714 | ₩33,168 | +1.39% | 6.4천 |
|---|
| 2026.07.13 | ₩32,260 | ₩37,374 | ₩31,993 | ₩32,728 | +1.45% | 1.4만 |
|---|
| 2026.07.10 | ₩32,113 | ₩32,514 | ₩32,073 | ₩32,207 | +0.29% | 6.5천 |
|---|
| 2026.07.09 | ₩31,860 | ₩32,768 | ₩31,860 | ₩32,247 | +1.22% | 5천 |
|---|
| 2026.07.08 | ₩31,980 | ₩32,127 | ₩31,726 | ₩32,073 | +0.29% | 7.8천 |
|---|
| 2026.07.07 | ₩31,860 | ₩33,502 | ₩31,673 | ₩31,673 | -0.59% | 1.4만 |
|---|
| 2026.07.06 | ₩32,087 | ₩32,207 | ₩31,392 | ₩31,392 | -2.16% | 5.6천 |
|---|
| 2026.07.02 | ₩32,541 | ₩32,634 | ₩31,379 | ₩32,127 | -1.27% | 1.1만 |
|---|
| 2026.07.01 | ₩31,900 | ₩32,701 | ₩31,900 | ₩32,407 | +1.59% | 7.2천 |
|---|
| 2026.06.30 | ₩31,993 | ₩32,514 | ₩31,499 | ₩31,913 | -0.25% | 8.9천 |
|---|
| 2026.06.29 | ₩31,766 | ₩32,714 | ₩31,606 | ₩31,766 | 0.00% | 1.9만 |
|---|
| 2026.06.26 | ₩32,955 | ₩33,622 | ₩31,526 | ₩31,539 | -4.29% | 10.5만 |
|---|
| 2026.06.25 | ₩33,422 | ₩33,676 | ₩32,608 | ₩32,901 | -1.56% | 6.3천 |
|---|
| 2026.06.24 | ₩32,701 | ₩35,559 | ₩32,554 | ₩33,422 | +2.20% | 3.4만 |
|---|
| 2026.06.23 | ₩32,487 | ₩32,714 | ₩32,073 | ₩32,634 | +0.45% | 7.8천 |
|---|
| 2026.06.22 | ₩32,514 | ₩32,514 | ₩31,980 | ₩32,154 | -1.11% | 1.3만 |
|---|
| 2026.06.18 | ₩32,608 | ₩32,714 | ₩31,806 | ₩32,688 | +0.25% | 2.6만 |
|---|
| 2026.06.17 | ₩32,140 | ₩32,594 | ₩31,766 | ₩31,766 | -1.16% | 1만 |
|---|
| 2026.06.16 | ₩32,674 | ₩32,714 | ₩32,007 | ₩32,007 | -2.04% | 1.1만 |
|---|
| 2026.06.15 | ₩32,087 | ₩32,314 | ₩31,486 | ₩32,314 | +0.71% | 6.4천 |
|---|
| 2026.06.12 | ₩31,886 | ₩32,047 | ₩31,379 | ₩31,967 | +0.25% | 8.6천 |
|---|
| 2026.06.11 | ₩31,686 | ₩31,820 | ₩30,725 | ₩31,593 | -0.29% | 7.3천 |
|---|
| 2026.06.10 | ₩31,352 | ₩31,686 | ₩31,192 | ₩31,686 | +1.06% | 1.4만 |
|---|
| 2026.06.09 | ₩30,351 | ₩31,299 | ₩29,777 | ₩31,152 | +2.64% | 1만 |
|---|
| 2026.06.08 | ₩30,458 | ₩30,832 | ₩29,630 | ₩30,004 | -1.49% | 9.8천 |
|---|
| 2026.06.05 | ₩30,177 | ₩31,072 | ₩29,977 | ₩30,618 | +1.46% | 9.4천 |
|---|
| 2026.06.04 | ₩30,244 | ₩30,404 | ₩29,910 | ₩29,910 | -1.10% | 5.8천 |
|---|
| 2026.06.03 | ₩29,403 | ₩30,097 | ₩29,390 | ₩29,737 | +1.14% | 1.4만 |
|---|
| 2026.06.02 | ₩31,299 | ₩31,299 | ₩29,964 | ₩30,605 | -2.22% | 5.2천 |
|---|
| 2026.06.01 | ₩30,978 | ₩30,992 | ₩30,578 | ₩30,578 | -1.29% | 6.7천 |
|---|
| 2026.05.29 | ₩30,845 | ₩31,112 | ₩30,217 | ₩30,778 | -0.22% | 8.4천 |
|---|
| 2026.05.28 | ₩30,912 | ₩31,099 | ₩30,044 | ₩30,671 | -0.78% | 8천 |
|---|
| 2026.05.27 | ₩30,057 | ₩31,312 | ₩30,057 | ₩30,885 | +2.75% | 9천 |
|---|
| 2026.05.26 | ₩29,937 | ₩30,618 | ₩29,777 | ₩30,444 | +1.69% | 1.1만 |
|---|
| 2026.05.22 | ₩30,751 | ₩30,751 | ₩29,376 | ₩30,044 | -2.30% | 7.4천 |
|---|
| 2026.05.21 | ₩30,938 | ₩31,179 | ₩29,376 | ₩30,431 | -1.64% | 1.5만 |
|---|
| 2026.05.20 | ₩30,671 | ₩31,606 | ₩30,444 | ₩31,219 | +1.78% | 9.6천 |
|---|
| 2026.05.19 | ₩29,763 | ₩32,033 | ₩29,763 | ₩30,992 | +4.13% | 1.3만 |
|---|
| 2026.05.18 | ₩29,830 | ₩30,765 | ₩29,830 | ₩30,137 | +1.03% | 9.7천 |
|---|
| 2026.05.15 | ₩30,538 | ₩31,366 | ₩29,430 | ₩29,576 | -3.15% | 1.4만 |
|---|
| 2026.05.14 | ₩31,019 | ₩31,312 | ₩30,885 | ₩30,885 | -0.43% | 4.6천 |
|---|
| 2026.05.13 | ₩30,938 | ₩31,486 | ₩30,845 | ₩31,032 | +0.30% | 8.9천 |
|---|
| 2026.05.12 | ₩31,032 | ₩31,646 | ₩31,032 | ₩31,312 | +0.90% | 5.9천 |
|---|
| 2026.05.11 | ₩31,339 | ₩31,379 | ₩30,631 | ₩30,778 | -1.79% | 8.3천 |
|---|
| 2026.05.08 | ₩31,513 | ₩31,780 | ₩30,792 | ₩30,978 | -1.69% | 1.4만 |
|---|
| 2026.05.07 | ₩32,554 | ₩32,554 | ₩29,737 | ₩31,579 | -2.99% | 1.4만 |
|---|
| 2026.05.06 | ₩31,219 | ₩31,219 | ₩30,284 | ₩30,284 | -2.99% | 9.2천 |
|---|
| 2026.05.05 | ₩31,152 | ₩31,272 | ₩30,298 | ₩31,032 | -0.39% | 1.1만 |
|---|
| 2026.05.04 | ₩32,714 | ₩32,714 | ₩30,311 | ₩30,511 | -6.73% | 1.6만 |
|---|
| 2026.05.01 | ₩30,605 | ₩32,648 | ₩30,217 | ₩32,581 | +6.46% | 2.6만 |
|---|
| 2026.04.30 | ₩29,443 | ₩30,431 | ₩29,243 | ₩30,351 | +3.08% | 1.6만 |
|---|
| 2026.04.29 | ₩29,283 | ₩29,910 | ₩29,283 | ₩29,590 | +1.05% | 7천 |
|---|
| 2026.04.28 | ₩29,176 | ₩30,124 | ₩29,176 | ₩29,697 | +1.78% | 6천 |
|---|
| 2026.04.27 | ₩29,283 | ₩29,617 | ₩29,122 | ₩29,176 | -0.36% | 6.3천 |
|---|
| 2026.04.24 | ₩29,830 | ₩29,897 | ₩28,976 | ₩29,483 | -1.16% | 7.4천 |
|---|
| 2026.04.23 | ₩28,588 | ₩30,284 | ₩28,588 | ₩30,284 | +5.93% | 1.4만 |
|---|
| 2026.04.22 | ₩28,308 | ₩29,443 | ₩28,308 | ₩28,668 | +1.27% | 7천 |
|---|
| 2026.04.21 | ₩29,416 | ₩29,416 | ₩28,308 | ₩28,308 | -3.77% | 1.4만 |
|---|
| 2026.04.20 | ₩29,897 | ₩30,311 | ₩29,216 | ₩29,216 | -2.28% | 1.2만 |
|---|
| 2026.04.17 | ₩30,231 | ₩30,471 | ₩29,363 | ₩30,044 | -0.62% | 8.5천 |
|---|
| 2026.04.16 | ₩29,803 | ₩30,658 | ₩29,590 | ₩30,565 | +2.55% | 1.2만 |
|---|
| 2026.04.15 | ₩30,418 | ₩30,418 | ₩29,897 | ₩29,977 | -1.45% | 7.8천 |
|---|
| 2026.04.14 | ₩31,072 | ₩31,766 | ₩30,698 | ₩30,698 | -1.20% | 5.5천 |
|---|
| 2026.04.13 | ₩31,179 | ₩31,900 | ₩30,284 | ₩31,299 | +0.39% | 5.9천 |
|---|
| 2026.04.10 | ₩30,978 | ₩31,019 | ₩30,938 | ₩30,938 | -0.13% | 4.5천 |
|---|
| 2026.04.09 | ₩31,045 | ₩32,047 | ₩30,484 | ₩31,967 | +2.97% | 1.5만 |
|---|
| 2026.04.08 | ₩29,496 | ₩31,726 | ₩28,882 | ₩31,219 | +5.84% | 3.9만 |
|---|
| 2026.04.07 | ₩29,082 | ₩29,109 | ₩28,882 | ₩28,882 | -0.69% | 9.7천 |
|---|
| 2026.04.06 | ₩29,189 | ₩29,643 | ₩28,922 | ₩28,922 | -0.91% | 9.1천 |
|---|
| 2026.04.02 | ₩29,149 | ₩29,149 | ₩28,762 | ₩29,002 | -0.50% | 6.3천 |
|---|
| 2026.04.01 | ₩29,363 | ₩29,710 | ₩28,909 | ₩28,909 | -1.55% | 1.1만 |
|---|
| 2026.03.31 | ₩29,390 | ₩29,523 | ₩28,522 | ₩29,443 | +0.18% | 8.1천 |
|---|
| 2026.03.30 | ₩28,522 | ₩29,443 | ₩28,522 | ₩29,376 | +3.00% | 1만 |
|---|
| 2026.03.27 | ₩28,428 | ₩28,829 | ₩28,121 | ₩28,281 | -0.52% | 5.9천 |
|---|
| 2026.03.26 | ₩28,121 | ₩29,096 | ₩28,121 | ₩28,241 | +0.43% | 7.7천 |
|---|
| 2026.03.25 | ₩28,682 | ₩28,682 | ₩28,134 | ₩28,161 | -1.82% | 6.7천 |
|---|
| 2026.03.24 | ₩28,802 | ₩28,829 | ₩28,508 | ₩28,749 | -0.19% | 5.7천 |
|---|
| 2026.03.23 | ₩28,789 | ₩29,523 | ₩28,668 | ₩29,163 | +1.30% | 1.1만 |
|---|
| 2026.03.20 | ₩28,081 | ₩28,735 | ₩28,054 | ₩28,468 | +1.38% | 4.6만 |
|---|
| 2026.03.19 | ₩28,121 | ₩28,335 | ₩28,054 | ₩28,054 | -0.24% | 1.1만 |
|---|
| 2026.03.18 | ₩28,468 | ₩29,550 | ₩28,121 | ₩28,148 | -1.13% | 1.8만 |
|---|
| 2026.03.17 | ₩28,936 | ₩29,122 | ₩28,615 | ₩28,615 | -1.11% | 1.1만 |
|---|
| 2026.03.16 | ₩29,042 | ₩29,363 | ₩28,882 | ₩29,323 | +0.97% | 9천 |
|---|
| 2026.03.13 | ₩29,122 | ₩29,376 | ₩28,842 | ₩28,962 | -0.55% | 9천 |
|---|
| 2026.03.12 | ₩29,136 | ₩29,924 | ₩28,895 | ₩29,243 | +0.37% | 7.4천 |
|---|
| 2026.03.11 | ₩29,803 | ₩29,977 | ₩29,283 | ₩29,643 | -0.54% | 9.1천 |
|---|
| 2026.03.10 | ₩30,244 | ₩30,538 | ₩29,870 | ₩29,950 | -0.97% | 1.1만 |
|---|
| 2026.03.09 | ₩29,777 | ₩30,364 | ₩29,643 | ₩30,364 | +1.97% | 8.9천 |
|---|
| 2026.03.06 | ₩29,763 | ₩30,204 | ₩29,430 | ₩30,044 | +0.94% | 1.5만 |
|---|
| 2026.03.05 | ₩30,271 | ₩30,551 | ₩30,017 | ₩30,271 | 0.00% | 2.2만 |
|---|
| 2026.03.04 | ₩29,229 | ₩30,378 | ₩29,229 | ₩30,271 | +3.56% | 1.1만 |
|---|
| 2026.03.03 | ₩29,256 | ₩30,244 | ₩29,256 | ₩29,830 | +1.96% | 1만 |
|---|
| 2026.03.02 | ₩29,256 | ₩29,830 | ₩29,256 | ₩29,523 | +0.91% | 7천 |
|---|
| 2026.02.27 | ₩29,363 | ₩29,977 | ₩29,363 | ₩29,456 | +0.32% | 1.1만 |
|---|
| 2026.02.26 | ₩29,269 | ₩29,977 | ₩28,989 | ₩29,723 | +1.55% | 1.1만 |
|---|
| 2026.02.25 | ₩28,308 | ₩29,269 | ₩28,308 | ₩29,109 | +2.83% | 1.1만 |
|---|
| 2026.02.24 | ₩28,228 | ₩28,535 | ₩28,054 | ₩28,401 | +0.61% | 7.5천 |
|---|
| 2026.02.23 | ₩28,281 | ₩28,575 | ₩28,108 | ₩28,108 | -0.61% | 1.8만 |
|---|
| 2026.02.20 | ₩28,001 | ₩28,375 | ₩27,854 | ₩28,134 | +0.48% | 7.8천 |
|---|
| 2026.02.19 | ₩28,134 | ₩28,869 | ₩27,827 | ₩28,014 | -0.43% | 1.2만 |
|---|
| 2026.02.18 | ₩29,376 | ₩29,376 | ₩28,121 | ₩28,134 | -4.23% | 1.7만 |
|---|
| 2026.02.17 | ₩29,189 | ₩29,737 | ₩28,869 | ₩29,430 | +0.82% | 5.6천 |
|---|
| 2026.02.13 | ₩28,722 | ₩29,496 | ₩28,722 | ₩29,189 | +1.63% | 6.3천 |
|---|
| 2026.02.12 | ₩28,668 | ₩29,042 | ₩28,668 | ₩28,949 | +0.98% | 8.6천 |
|---|
| 2026.02.11 | ₩28,989 | ₩28,989 | ₩28,668 | ₩28,668 | -1.11% | 6.3천 |
|---|
| 2026.02.10 | ₩28,976 | ₩29,870 | ₩28,775 | ₩28,775 | -0.69% | 8.1천 |
|---|
| 2026.02.09 | ₩29,109 | ₩29,269 | ₩28,695 | ₩28,962 | -0.50% | 1.1만 |
|---|
| 2026.02.06 | ₩30,231 | ₩30,818 | ₩29,176 | ₩29,176 | -3.49% | 1만 |
|---|
| 2026.02.05 | ₩30,217 | ₩30,938 | ₩29,977 | ₩30,030 | -0.62% | 1.5만 |
|---|
| 2026.02.04 | ₩30,444 | ₩30,444 | ₩29,029 | ₩30,217 | -0.75% | 6.4천 |
|---|
| 2026.02.03 | ₩29,697 | ₩30,351 | ₩29,096 | ₩30,338 | +2.16% | 8.1천 |
|---|
| 2026.02.02 | ₩28,976 | ₩29,910 | ₩28,976 | ₩29,670 | +2.40% | 1.8만 |
|---|
| 2026.01.30 | ₩28,308 | ₩29,176 | ₩28,308 | ₩28,989 | +2.41% | 1.8만 |
|---|
| 2026.01.29 | ₩28,255 | ₩28,869 | ₩28,014 | ₩28,548 | +1.04% | 7.3천 |
|---|
| 2026.01.28 | ₩28,028 | ₩28,081 | ₩27,440 | ₩27,533 | -1.76% | 1.1만 |
|---|
| 2026.01.27 | ₩28,068 | ₩28,361 | ₩28,041 | ₩28,068 | 0.00% | 7.1천 |
|---|
| 2026.01.26 | ₩27,694 | ₩28,495 | ₩27,694 | ₩28,321 | +2.27% | 6.8천 |
|---|
| 2026.01.23 | ₩28,615 | ₩28,909 | ₩28,121 | ₩28,241 | -1.31% | 7.3천 |
|---|
| 2026.01.22 | ₩29,363 | ₩29,363 | ₩28,495 | ₩28,749 | -2.09% | 9.5천 |
|---|
| 2026.01.21 | ₩28,455 | ₩29,349 | ₩28,348 | ₩29,323 | +3.05% | 1.4만 |
|---|
| 2026.01.20 | ₩28,655 | ₩28,668 | ₩28,174 | ₩28,335 | -1.12% | 1.3만 |
|---|
| 2026.01.16 | ₩29,256 | ₩29,283 | ₩28,722 | ₩28,869 | -1.32% | 1.2만 |
|---|
| 2026.01.15 | ₩28,668 | ₩29,830 | ₩28,441 | ₩29,603 | +3.26% | 2만 |
|---|
| 2026.01.14 | ₩27,894 | ₩28,522 | ₩27,774 | ₩28,508 | +2.20% | 1만 |
|---|
| 2026.01.13 | ₩27,934 | ₩28,201 | ₩27,760 | ₩27,787 | -0.53% | 1.2만 |
|---|
| 2026.01.12 | ₩27,827 | ₩27,987 | ₩27,667 | ₩27,774 | -0.19% | 1.1만 |
|---|
| 2026.01.09 | ₩27,867 | ₩28,094 | ₩27,587 | ₩27,654 | -0.77% | 1.4만 |
|---|
| 2026.01.08 | ₩27,654 | ₩28,455 | ₩27,654 | ₩27,774 | +0.43% | 1.2만 |
|---|
| 2026.01.07 | ₩28,415 | ₩28,548 | ₩27,680 | ₩27,841 | -2.02% | 2.3만 |
|---|
| 2026.01.06 | ₩28,121 | ₩28,295 | ₩27,987 | ₩28,161 | +0.14% | 1.5만 |
|---|
| 2026.01.05 | ₩28,401 | ₩28,508 | ₩28,188 | ₩28,228 | -0.61% | 1.1만 |
|---|
| 2026.01.02 | ₩28,415 | ₩28,602 | ₩28,121 | ₩28,575 | +0.56% | 1만 |
|---|
| 2025.12.31 | ₩28,709 | ₩28,709 | ₩28,148 | ₩28,441 | -0.93% | 5.7천 |
|---|
| 2025.12.30 | ₩28,895 | ₩28,936 | ₩28,588 | ₩28,588 | -1.06% | 1.1만 |
|---|
| 2025.12.29 | ₩29,510 | ₩30,030 | ₩28,842 | ₩29,002 | -1.72% | 1.4만 |
|---|
| 2025.12.26 | ₩29,416 | ₩29,750 | ₩29,016 | ₩29,149 | -0.91% | 6.7천 |
|---|
| 2025.12.24 | ₩30,017 | ₩30,017 | ₩29,443 | ₩29,510 | -1.69% | 5.1천 |
|---|
| 2025.12.23 | ₩29,884 | ₩30,231 | ₩29,536 | ₩29,550 | -1.12% | 6.7천 |
|---|
| 2025.12.22 | ₩30,778 | ₩31,085 | ₩30,097 | ₩30,151 | -2.04% | 1.5만 |
|---|
| 2025.12.19 | ₩31,579 | ₩31,579 | ₩30,792 | ₩30,792 | -2.49% | 3.9만 |
|---|
| 2025.12.18 | ₩30,030 | ₩31,740 | ₩30,030 | ₩31,579 | +5.16% | 1.9만 |
|---|
| 2025.12.17 | ₩30,725 | ₩30,765 | ₩30,071 | ₩30,725 | 0.00% | 1만 |
|---|
| 2025.12.16 | ₩30,938 | ₩31,499 | ₩30,578 | ₩30,778 | -0.52% | 1.4만 |
|---|
| 2025.12.15 | ₩30,017 | ₩30,952 | ₩29,964 | ₩30,778 | +2.54% | 1.6만 |
|---|
| 2025.12.12 | ₩30,044 | ₩30,671 | ₩29,510 | ₩30,298 | +0.84% | 1.3만 |
|---|
| 2025.12.11 | ₩29,857 | ₩30,685 | ₩29,443 | ₩29,803 | -0.18% | 7천 |
|---|
| 2025.12.10 | ₩29,603 | ₩30,591 | ₩29,430 | ₩29,924 | +1.08% | 1.7만 |
|---|
| 2025.12.09 | ₩29,189 | ₩29,870 | ₩29,189 | ₩29,456 | +0.91% | 5.1천 |
|---|
| 2025.12.08 | ₩29,576 | ₩29,937 | ₩29,296 | ₩29,296 | -0.95% | 1.2만 |
|---|
| 2025.12.05 | ₩29,483 | ₩29,483 | ₩29,323 | ₩29,416 | -0.23% | 4.5천 |
|---|
| 2025.12.04 | ₩29,617 | ₩29,790 | ₩29,536 | ₩29,536 | -0.27% | 5.1천 |
|---|
| 2025.12.03 | ₩29,523 | ₩30,111 | ₩29,470 | ₩30,111 | +1.99% | 1만 |
|---|
| 2025.12.02 | ₩29,857 | ₩29,857 | ₩29,363 | ₩29,430 | -1.43% | 5.1천 |
|---|
| 2025.12.01 | ₩29,844 | ₩29,977 | ₩29,349 | ₩29,737 | -0.36% | 7천 |
|---|
| 2025.11.28 | ₩29,643 | ₩30,177 | ₩29,643 | ₩30,124 | +1.62% | 5.9천 |
|---|
| 2025.11.26 | ₩29,536 | ₩30,164 | ₩29,376 | ₩29,803 | +0.90% | 1.7만 |
|---|
| 2025.11.25 | ₩30,391 | ₩30,484 | ₩29,376 | ₩29,964 | -1.41% | 1.5만 |
|---|
| 2025.11.24 | ₩28,922 | ₩30,351 | ₩28,922 | ₩30,044 | +3.88% | 1.1만 |
|---|
| 2025.11.21 | ₩27,881 | ₩29,977 | ₩27,881 | ₩29,977 | +7.52% | 1.7만 |
|---|
| 2025.11.20 | ₩28,428 | ₩28,682 | ₩28,001 | ₩28,001 | -1.50% | 5.6천 |
|---|
| 2025.11.19 | ₩28,441 | ₩28,722 | ₩28,041 | ₩28,148 | -1.03% | 1.7만 |
|---|
| 2025.11.18 | ₩28,789 | ₩29,470 | ₩28,789 | ₩29,122 | +1.16% | 7.9천 |
|---|
| 2025.11.17 | ₩28,495 | ₩28,722 | ₩28,068 | ₩28,281 | -0.75% | 6천 |
|---|
| 2025.11.14 | ₩28,815 | ₩28,976 | ₩28,068 | ₩28,602 | -0.74% | 5.8천 |
|---|
| 2025.11.13 | ₩28,068 | ₩29,376 | ₩28,068 | ₩29,109 | +3.71% | 9.4천 |
|---|
| 2025.11.12 | ₩28,441 | ₩28,789 | ₩28,041 | ₩28,415 | -0.09% | 1만 |
|---|
| 2025.11.11 | ₩28,348 | ₩28,348 | ₩28,054 | ₩28,214 | -0.47% | 4.7천 |
|---|
| 2025.11.10 | ₩28,241 | ₩28,468 | ₩27,907 | ₩28,348 | +0.38% | 5.3천 |
|---|
| 2025.11.07 | ₩27,760 | ₩28,188 | ₩27,760 | ₩27,921 | +0.58% | 6.6천 |
|---|
| 2025.11.06 | ₩28,028 | ₩28,148 | ₩27,774 | ₩27,961 | -0.24% | 1.2만 |
|---|
| 2025.11.05 | ₩28,028 | ₩28,268 | ₩27,774 | ₩27,921 | -0.38% | 1.2만 |
|---|
| 2025.11.04 | ₩27,867 | ₩28,134 | ₩27,774 | ₩27,854 | -0.05% | 1.4만 |
|---|
| 2025.11.03 | ₩27,961 | ₩28,201 | ₩27,707 | ₩27,907 | -0.19% | 9.4천 |
|---|
| 2025.10.31 | ₩27,907 | ₩28,041 | ₩27,654 | ₩27,654 | -0.91% | 1.2만 |
|---|
| 2025.10.30 | ₩27,921 | ₩28,441 | ₩27,907 | ₩28,028 | +0.38% | 4.6천 |
|---|
| 2025.10.29 | ₩28,642 | ₩28,642 | ₩27,841 | ₩27,921 | -2.52% | 1.6만 |
|---|
| 2025.10.28 | ₩28,361 | ₩28,668 | ₩28,321 | ₩28,575 | +0.75% | 6.5천 |
|---|
| 2025.10.27 | ₩28,682 | ₩28,682 | ₩28,121 | ₩28,134 | -1.91% | 1만 |
|---|
| 2025.10.24 | ₩28,815 | ₩28,815 | ₩28,508 | ₩28,682 | -0.46% | 5.8천 |
|---|
| 2025.10.23 | ₩29,016 | ₩29,016 | ₩28,682 | ₩28,682 | -1.15% | 4.1천 |
|---|
| 2025.10.22 | ₩28,682 | ₩29,296 | ₩28,441 | ₩29,243 | +1.96% | 1.9만 |
|---|
| 2025.10.21 | ₩28,455 | ₩28,642 | ₩28,441 | ₩28,535 | +0.28% | 7.4천 |
|---|
| 2025.10.20 | ₩28,655 | ₩28,976 | ₩28,522 | ₩28,722 | +0.23% | 1.2만 |
|---|
| 2025.10.17 | ₩28,441 | ₩29,176 | ₩28,441 | ₩28,628 | +0.66% | 6.9천 |
|---|
| 2025.10.16 | ₩28,749 | ₩28,989 | ₩28,441 | ₩28,642 | -0.37% | 9.6천 |
|---|
| 2025.10.15 | ₩28,468 | ₩28,642 | ₩28,468 | ₩28,575 | +0.38% | 6.2천 |
|---|
| 2025.10.14 | ₩28,415 | ₩28,962 | ₩28,415 | ₩28,615 | +0.70% | 6.7천 |
|---|
| 2025.10.13 | ₩28,375 | ₩29,109 | ₩28,255 | ₩29,056 | +2.40% | 6.8천 |
|---|
| 2025.10.10 | ₩28,749 | ₩29,830 | ₩28,041 | ₩28,335 | -1.44% | 1.1만 |
|---|