시장 데이터를 불러오는 중
전체 종목
Resources Connection, Inc. - Common Stock 과거 주가
Resources Connection, Inc. - Common Stock · RGP · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Resources Connection, Inc. - Common Stock · RGP · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,918 | ₩3,984 | ₩3,718 | ₩3,771 | -3.74% | 88.2만 |
| 2026.10.08 | ₩4,078 | ₩4,451 | ₩3,838 | ₩3,984 | -2.29% | 170.2만 |
| 2026.10.07 | ₩4,917 | ₩5,117 | ₩4,824 | ₩4,984 | +1.36% | 80만 |
| 2026.10.06 | ₩5,011 | ₩5,117 | ₩4,904 | ₩4,917 | -1.86% | 29.7만 |
| 2026.10.05 | ₩5,184 | ₩5,224 | ₩4,971 | ₩4,984 | -3.86% | 27.9만 |
| 2026.10.02 | ₩5,144 | ₩5,264 | ₩5,064 | ₩5,184 | +0.78% | 24.9만 |
| 2026.10.01 | ₩5,024 | ₩5,224 | ₩5,011 | ₩5,104 | +1.59% | 32.6만 |
| 2026.09.30 | ₩5,050 | ₩5,144 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,011 |
| -0.79% |
| 36.1만 |
| 2026.09.29 | ₩4,984 | ₩5,130 | ₩4,957 | ₩5,024 | +0.80% | 34.9만 |
|---|
| 2026.09.28 | ₩5,011 | ₩5,117 | ₩4,917 | ₩5,011 | 0.00% | 37.4만 |
|---|
| 2026.09.25 | ₩4,997 | ₩5,130 | ₩4,957 | ₩5,050 | +1.07% | 20만 |
|---|
| 2026.09.24 | ₩5,184 | ₩5,237 | ₩4,877 | ₩4,997 | -3.60% | 74.8만 |
|---|
| 2026.09.23 | ₩5,277 | ₩5,277 | ₩5,090 | ₩5,184 | -1.77% | 31만 |
|---|
| 2026.09.22 | ₩5,304 | ₩5,357 | ₩5,224 | ₩5,317 | +0.25% | 20.6만 |
|---|
| 2026.09.21 | ₩5,317 | ₩5,344 | ₩5,237 | ₩5,290 | -0.50% | 22.4만 |
|---|
| 2026.09.18 | ₩5,250 | ₩5,357 | ₩5,250 | ₩5,277 | +0.51% | 69.6만 |
|---|
| 2026.09.17 | ₩5,437 | ₩5,437 | ₩5,237 | ₩5,290 | -2.70% | 48.5만 |
|---|
| 2026.09.16 | ₩5,557 | ₩5,584 | ₩5,290 | ₩5,370 | -3.36% | 35.8만 |
|---|
| 2026.09.15 | ₩5,584 | ₩5,623 | ₩5,504 | ₩5,557 | -0.48% | 21.1만 |
|---|
| 2026.09.14 | ₩5,290 | ₩5,650 | ₩5,250 | ₩5,637 | +6.55% | 27.8만 |
|---|
| 2026.09.11 | ₩5,264 | ₩5,450 | ₩5,210 | ₩5,290 | +0.51% | 58.1만 |
|---|
| 2026.09.10 | ₩5,170 | ₩5,224 | ₩5,064 | ₩5,184 | +0.26% | 33.4만 |
|---|
| 2026.09.09 | ₩5,357 | ₩5,397 | ₩5,157 | ₩5,157 | -3.73% | 25.7만 |
|---|
| 2026.09.08 | ₩5,344 | ₩5,397 | ₩5,237 | ₩5,370 | +0.50% | 27.9만 |
|---|
| 2026.09.04 | ₩5,570 | ₩5,623 | ₩5,357 | ₩5,384 | -3.35% | 25.4만 |
|---|
| 2026.09.03 | ₩5,890 | ₩5,943 | ₩5,584 | ₩5,650 | -4.07% | 24.8만 |
|---|
| 2026.09.02 | ₩5,530 | ₩6,023 | ₩5,517 | ₩5,943 | +7.47% | 38.3만 |
|---|
| 2026.09.01 | ₩5,570 | ₩5,650 | ₩5,477 | ₩5,517 | -0.96% | 31.6만 |
|---|
| 2026.08.31 | ₩5,677 | ₩5,757 | ₩5,584 | ₩5,584 | -1.64% | 26.4만 |
|---|
| 2026.08.28 | ₩5,690 | ₩5,757 | ₩5,650 | ₩5,663 | -0.47% | 28.9만 |
|---|
| 2026.08.27 | ₩5,597 | ₩5,690 | ₩5,597 | ₩5,677 | +1.43% | 27.9만 |
|---|
| 2026.08.26 | ₩5,663 | ₩5,717 | ₩5,544 | ₩5,597 | -1.18% | 24.4만 |
|---|
| 2026.08.25 | ₩5,703 | ₩5,757 | ₩5,637 | ₩5,677 | -0.47% | 21.2만 |
|---|
| 2026.08.24 | ₩5,783 | ₩5,823 | ₩5,690 | ₩5,703 | -1.38% | 12.9만 |
|---|
| 2026.08.21 | ₩5,837 | ₩5,983 | ₩5,770 | ₩5,783 | -0.91% | 21.8만 |
|---|
| 2026.08.20 | ₩5,837 | ₩5,957 | ₩5,810 | ₩5,810 | -0.46% | 31.5만 |
|---|
| 2026.08.19 | ₩5,703 | ₩5,943 | ₩5,703 | ₩5,890 | +3.27% | 21.4만 |
|---|
| 2026.08.18 | ₩5,623 | ₩5,783 | ₩5,623 | ₩5,703 | +1.42% | 23.5만 |
|---|
| 2026.08.17 | ₩5,637 | ₩5,703 | ₩5,544 | ₩5,610 | -0.47% | 19.6만 |
|---|
| 2026.08.14 | ₩5,637 | ₩5,690 | ₩5,584 | ₩5,637 | 0.00% | 17.1만 |
|---|
| 2026.08.13 | ₩5,610 | ₩5,797 | ₩5,570 | ₩5,623 | +0.24% | 42.4만 |
|---|
| 2026.08.12 | ₩5,597 | ₩5,797 | ₩5,490 | ₩5,557 | -0.71% | 36.5만 |
|---|
| 2026.08.11 | ₩5,623 | ₩5,730 | ₩5,557 | ₩5,570 | -0.95% | 22.3만 |
|---|
| 2026.08.10 | ₩5,570 | ₩5,743 | ₩5,570 | ₩5,597 | +0.48% | 25.7만 |
|---|
| 2026.08.07 | ₩5,623 | ₩5,743 | ₩5,570 | ₩5,597 | -0.47% | 20.3만 |
|---|
| 2026.08.06 | ₩5,890 | ₩5,943 | ₩5,570 | ₩5,597 | -4.98% | 35.6만 |
|---|
| 2026.08.05 | ₩6,143 | ₩6,143 | ₩5,823 | ₩5,930 | -3.47% | 44만 |
|---|
| 2026.08.04 | ₩5,917 | ₩6,130 | ₩5,917 | ₩6,117 | +3.38% | 48.6만 |
|---|
| 2026.08.03 | ₩5,850 | ₩6,090 | ₩5,837 | ₩5,930 | +1.37% | 42.6만 |
|---|
| 2026.07.31 | ₩5,637 | ₩5,890 | ₩5,517 | ₩5,823 | +3.31% | 48.3만 |
|---|
| 2026.07.30 | ₩5,397 | ₩5,717 | ₩5,370 | ₩5,690 | +5.43% | 49.8만 |
|---|
| 2026.07.29 | ₩5,237 | ₩5,450 | ₩5,237 | ₩5,424 | +3.56% | 34.2만 |
|---|
| 2026.07.28 | ₩5,170 | ₩5,330 | ₩5,090 | ₩5,277 | +2.06% | 44.4만 |
|---|
| 2026.07.27 | ₩5,024 | ₩5,250 | ₩4,931 | ₩5,170 | +2.92% | 39.2만 |
|---|
| 2026.07.24 | ₩4,984 | ₩5,090 | ₩4,931 | ₩5,024 | +0.80% | 136.6만 |
|---|
| 2026.07.23 | ₩5,170 | ₩5,317 | ₩4,837 | ₩5,011 | -3.09% | 197.3만 |
|---|
| 2026.07.22 | ₩6,210 | ₩6,290 | ₩5,970 | ₩6,143 | -1.07% | 67.3만 |
|---|
| 2026.07.21 | ₩5,890 | ₩6,210 | ₩5,877 | ₩6,210 | +5.43% | 102.4만 |
|---|
| 2026.07.20 | ₩6,157 | ₩6,196 | ₩5,850 | ₩5,890 | -4.33% | 55.2만 |
|---|
| 2026.07.17 | ₩6,236 | ₩6,330 | ₩6,103 | ₩6,183 | -0.85% | 58.2만 |
|---|
| 2026.07.16 | ₩6,130 | ₩6,490 | ₩6,117 | ₩6,250 | +1.96% | 85.5만 |
|---|
| 2026.07.15 | ₩6,117 | ₩6,343 | ₩6,090 | ₩6,117 | 0.00% | 36만 |
|---|
| 2026.07.14 | ₩6,157 | ₩6,303 | ₩6,090 | ₩6,117 | -0.65% | 43.7만 |
|---|
| 2026.07.13 | ₩6,330 | ₩6,410 | ₩6,170 | ₩6,196 | -2.11% | 51.8만 |
|---|
| 2026.07.10 | ₩6,250 | ₩6,476 | ₩6,196 | ₩6,290 | +0.64% | 62.5만 |
|---|
| 2026.07.09 | ₩6,130 | ₩6,263 | ₩6,037 | ₩6,250 | +1.96% | 36만 |
|---|
| 2026.07.08 | ₩6,263 | ₩6,290 | ₩5,930 | ₩6,143 | -1.91% | 39.5만 |
|---|
| 2026.07.07 | ₩6,077 | ₩6,356 | ₩6,077 | ₩6,276 | +3.29% | 28만 |
|---|
| 2026.07.06 | ₩6,196 | ₩6,236 | ₩6,023 | ₩6,143 | -0.86% | 29.3만 |
|---|
| 2026.07.02 | ₩5,997 | ₩6,303 | ₩5,983 | ₩6,157 | +2.67% | 38.5만 |
|---|
| 2026.07.01 | ₩5,703 | ₩6,037 | ₩5,690 | ₩5,983 | +4.91% | 41.4만 |
|---|
| 2026.06.30 | ₩5,837 | ₩5,930 | ₩5,570 | ₩5,663 | -2.97% | 41.1만 |
|---|
| 2026.06.29 | ₩5,464 | ₩5,877 | ₩5,410 | ₩5,823 | +6.59% | 90.4만 |
|---|
| 2026.06.26 | ₩5,157 | ₩5,504 | ₩5,144 | ₩5,424 | +5.17% | 408.2만 |
|---|
| 2026.06.25 | ₩5,530 | ₩5,637 | ₩5,104 | ₩5,144 | -6.99% | 105.4만 |
|---|
| 2026.06.24 | ₩5,557 | ₩5,677 | ₩5,397 | ₩5,517 | -0.72% | 76.7만 |
|---|
| 2026.06.23 | ₩5,424 | ₩5,797 | ₩5,330 | ₩5,557 | +2.46% | 84.9만 |
|---|
| 2026.06.22 | ₩5,703 | ₩5,783 | ₩5,384 | ₩5,450 | -4.44% | 47.8만 |
|---|
| 2026.06.18 | ₩5,663 | ₩5,757 | ₩5,623 | ₩5,637 | -0.47% | 89.5만 |
|---|
| 2026.06.17 | ₩5,850 | ₩5,983 | ₩5,690 | ₩5,717 | -2.28% | 59.3만 |
|---|
| 2026.06.16 | ₩5,837 | ₩5,890 | ₩5,757 | ₩5,850 | +0.23% | 35.4만 |
|---|
| 2026.06.15 | ₩6,263 | ₩6,263 | ₩5,783 | ₩5,810 | -7.23% | 32만 |
|---|
| 2026.06.12 | ₩6,250 | ₩6,343 | ₩6,103 | ₩6,196 | -0.85% | 20.8만 |
|---|
| 2026.06.11 | ₩6,210 | ₩6,356 | ₩6,143 | ₩6,223 | +0.21% | 37만 |
|---|
| 2026.06.10 | ₩6,170 | ₩6,343 | ₩6,090 | ₩6,276 | +1.73% | 31.4만 |
|---|
| 2026.06.09 | ₩6,050 | ₩6,263 | ₩6,010 | ₩6,250 | +3.30% | 30.5만 |
|---|
| 2026.06.08 | ₩6,050 | ₩6,196 | ₩5,957 | ₩6,037 | -0.22% | 32.5만 |
|---|
| 2026.06.05 | ₩5,957 | ₩6,063 | ₩5,890 | ₩6,037 | +1.34% | 29.3만 |
|---|
| 2026.06.04 | ₩5,890 | ₩6,183 | ₩5,890 | ₩5,957 | +1.13% | 36.5만 |
|---|
| 2026.06.03 | ₩6,117 | ₩6,130 | ₩5,850 | ₩5,863 | -4.14% | 23.5만 |
|---|
| 2026.06.02 | ₩6,143 | ₩6,356 | ₩6,050 | ₩6,183 | +0.65% | 54.8만 |
|---|
| 2026.06.01 | ₩5,997 | ₩6,370 | ₩5,997 | ₩6,250 | +4.22% | 46.3만 |
|---|
| 2026.05.29 | ₩5,770 | ₩6,063 | ₩5,703 | ₩6,023 | +4.39% | 34.9만 |
|---|
| 2026.05.28 | ₩5,530 | ₩5,783 | ₩5,530 | ₩5,783 | +4.58% | 27.6만 |
|---|
| 2026.05.27 | ₩5,703 | ₩5,863 | ₩5,504 | ₩5,530 | -3.04% | 36.9만 |
|---|
| 2026.05.26 | ₩6,050 | ₩6,157 | ₩5,717 | ₩5,757 | -4.85% | 48.6만 |
|---|
| 2026.05.22 | ₩6,010 | ₩6,157 | ₩6,010 | ₩6,037 | +0.44% | 22.7만 |
|---|
| 2026.05.21 | ₩5,797 | ₩6,103 | ₩5,703 | ₩5,997 | +3.45% | 43.8만 |
|---|
| 2026.05.20 | ₩5,730 | ₩5,943 | ₩5,637 | ₩5,917 | +3.26% | 31.5만 |
|---|
| 2026.05.19 | ₩5,810 | ₩5,890 | ₩5,663 | ₩5,717 | -1.61% | 32.7만 |
|---|
| 2026.05.18 | ₩5,863 | ₩5,903 | ₩5,677 | ₩5,730 | -2.27% | 34만 |
|---|
| 2026.05.15 | ₩5,783 | ₩5,903 | ₩5,637 | ₩5,863 | +1.38% | 32.1만 |
|---|
| 2026.05.14 | ₩5,797 | ₩5,930 | ₩5,703 | ₩5,810 | +0.23% | 22.7만 |
|---|
| 2026.05.13 | ₩5,677 | ₩5,797 | ₩5,677 | ₩5,783 | +1.88% | 19.1만 |
|---|
| 2026.05.12 | ₩5,850 | ₩5,863 | ₩5,570 | ₩5,730 | -2.05% | 30.8만 |
|---|
| 2026.05.11 | ₩5,930 | ₩5,983 | ₩5,810 | ₩5,810 | -2.02% | 34.7만 |
|---|
| 2026.05.08 | ₩5,917 | ₩6,023 | ₩5,757 | ₩5,930 | +0.23% | 42.4만 |
|---|
| 2026.05.07 | ₩5,770 | ₩6,010 | ₩5,770 | ₩5,943 | +3.00% | 43.7만 |
|---|
| 2026.05.06 | ₩5,677 | ₩5,863 | ₩5,677 | ₩5,783 | +1.88% | 19.7만 |
|---|
| 2026.05.05 | ₩5,610 | ₩5,717 | ₩5,570 | ₩5,703 | +1.66% | 17.8만 |
|---|
| 2026.05.04 | ₩5,837 | ₩5,970 | ₩5,597 | ₩5,610 | -3.88% | 34.6만 |
|---|
| 2026.05.01 | ₩5,663 | ₩5,970 | ₩5,610 | ₩5,850 | +3.29% | 35.9만 |
|---|
| 2026.04.30 | ₩5,424 | ₩5,690 | ₩5,370 | ₩5,650 | +4.18% | 20.5만 |
|---|
| 2026.04.29 | ₩5,464 | ₩5,490 | ₩5,384 | ₩5,450 | -0.24% | 20.2만 |
|---|
| 2026.04.28 | ₩5,344 | ₩5,570 | ₩5,344 | ₩5,477 | +2.49% | 19.9만 |
|---|
| 2026.04.27 | ₩5,450 | ₩5,490 | ₩5,330 | ₩5,357 | -1.71% | 25.2만 |
|---|
| 2026.04.24 | ₩5,224 | ₩5,397 | ₩5,117 | ₩5,384 | +3.06% | 31.8만 |
|---|
| 2026.04.23 | ₩5,504 | ₩5,504 | ₩5,077 | ₩5,197 | -5.57% | 28.3만 |
|---|
| 2026.04.22 | ₩5,344 | ₩5,504 | ₩5,344 | ₩5,424 | +1.50% | 25.1만 |
|---|
| 2026.04.21 | ₩5,450 | ₩5,650 | ₩5,384 | ₩5,397 | -0.98% | 23.7만 |
|---|
| 2026.04.20 | ₩5,157 | ₩5,490 | ₩5,157 | ₩5,424 | +5.17% | 33.9만 |
|---|
| 2026.04.17 | ₩5,210 | ₩5,370 | ₩5,210 | ₩5,237 | +0.51% | 18.8만 |
|---|
| 2026.04.16 | ₩5,130 | ₩5,170 | ₩4,784 | ₩5,157 | +0.52% | 17.8만 |
|---|
| 2026.04.15 | ₩5,024 | ₩5,130 | ₩4,997 | ₩5,130 | +2.12% | 19.3만 |
|---|
| 2026.04.14 | ₩5,011 | ₩5,090 | ₩4,971 | ₩5,024 | +0.27% | 25.5만 |
|---|
| 2026.04.13 | ₩4,784 | ₩5,064 | ₩4,757 | ₩5,024 | +5.01% | 43만 |
|---|
| 2026.04.10 | ₩4,544 | ₩4,824 | ₩4,411 | ₩4,824 | +6.16% | 69.7만 |
|---|
| 2026.04.09 | ₩5,130 | ₩5,144 | ₩4,078 | ₩4,624 | -9.87% | 138.3만 |
|---|
| 2026.04.08 | ₩4,931 | ₩5,064 | ₩4,677 | ₩4,691 | -4.86% | 63.1만 |
|---|
| 2026.04.07 | ₩4,837 | ₩4,851 | ₩4,691 | ₩4,771 | -1.38% | 24.2만 |
|---|
| 2026.04.06 | ₩4,957 | ₩4,957 | ₩4,877 | ₩4,891 | -1.34% | 15.9만 |
|---|
| 2026.04.02 | ₩4,837 | ₩4,944 | ₩4,757 | ₩4,904 | +1.38% | 26만 |
|---|
| 2026.04.01 | ₩5,024 | ₩5,037 | ₩4,864 | ₩4,864 | -3.18% | 16.7만 |
|---|
| 2026.03.31 | ₩4,997 | ₩5,077 | ₩4,917 | ₩4,971 | -0.53% | 29.6만 |
|---|
| 2026.03.30 | ₩4,864 | ₩5,011 | ₩4,837 | ₩4,944 | +1.64% | 25.3만 |
|---|
| 2026.03.27 | ₩4,904 | ₩4,957 | ₩4,797 | ₩4,824 | -1.63% | 17.2만 |
|---|
| 2026.03.26 | ₩4,864 | ₩5,011 | ₩4,837 | ₩4,957 | +1.92% | 16.5만 |
|---|
| 2026.03.25 | ₩4,984 | ₩5,011 | ₩4,757 | ₩4,904 | -1.60% | 15.8만 |
|---|
| 2026.03.24 | ₩4,971 | ₩4,997 | ₩4,877 | ₩4,944 | -0.54% | 24만 |
|---|
| 2026.03.23 | ₩5,050 | ₩5,050 | ₩4,744 | ₩4,984 | -1.32% | 48.4만 |
|---|
| 2026.03.20 | ₩5,050 | ₩5,144 | ₩4,864 | ₩4,957 | -1.85% | 72.7만 |
|---|
| 2026.03.19 | ₩4,891 | ₩5,144 | ₩4,891 | ₩5,050 | +3.27% | 28만 |
|---|
| 2026.03.18 | ₩4,824 | ₩4,931 | ₩4,824 | ₩4,931 | +2.21% | 31.1만 |
|---|
| 2026.03.17 | ₩4,864 | ₩4,957 | ₩4,837 | ₩4,837 | -0.55% | 31.3만 |
|---|
| 2026.03.16 | ₩4,851 | ₩5,037 | ₩4,811 | ₩4,824 | -0.55% | 39.6만 |
|---|
| 2026.03.13 | ₩4,717 | ₩4,891 | ₩4,717 | ₩4,811 | +1.98% | 30.2만 |
|---|
| 2026.03.12 | ₩4,571 | ₩4,744 | ₩4,557 | ₩4,704 | +2.92% | 54.8만 |
|---|
| 2026.03.11 | ₩4,731 | ₩4,757 | ₩4,597 | ₩4,651 | -1.69% | 26.1만 |
|---|
| 2026.03.10 | ₩4,824 | ₩4,864 | ₩4,677 | ₩4,757 | -1.38% | 26.1만 |
|---|
| 2026.03.09 | ₩4,744 | ₩4,877 | ₩4,611 | ₩4,837 | +1.97% | 37.5만 |
|---|
| 2026.03.06 | ₩4,811 | ₩4,971 | ₩4,664 | ₩4,811 | 0.00% | 43.2만 |
|---|
| 2026.03.05 | ₩4,917 | ₩5,104 | ₩4,917 | ₩4,931 | +0.27% | 32.9만 |
|---|
| 2026.03.04 | ₩4,957 | ₩5,024 | ₩4,851 | ₩4,997 | +0.81% | 27.6만 |
|---|
| 2026.03.03 | ₩4,811 | ₩4,931 | ₩4,731 | ₩4,891 | +1.66% | 27.4만 |
|---|
| 2026.03.02 | ₩4,917 | ₩4,957 | ₩4,824 | ₩4,917 | 0.00% | 24.8만 |
|---|
| 2026.02.27 | ₩4,864 | ₩5,064 | ₩4,864 | ₩5,011 | +3.01% | 28.6만 |
|---|
| 2026.02.26 | ₩4,904 | ₩5,064 | ₩4,837 | ₩5,037 | +2.72% | 39.3만 |
|---|
| 2026.02.25 | ₩4,731 | ₩4,931 | ₩4,664 | ₩4,917 | +3.94% | 62.6만 |
|---|
| 2026.02.24 | ₩4,717 | ₩4,851 | ₩4,691 | ₩4,757 | +0.85% | 46.6만 |
|---|
| 2026.02.23 | ₩4,917 | ₩4,917 | ₩4,557 | ₩4,651 | -5.42% | 68.9만 |
|---|
| 2026.02.20 | ₩5,090 | ₩5,117 | ₩4,904 | ₩4,957 | -2.62% | 40.7만 |
|---|
| 2026.02.19 | ₩5,157 | ₩5,197 | ₩5,037 | ₩5,184 | +0.52% | 34.4만 |
|---|
| 2026.02.18 | ₩5,024 | ₩5,237 | ₩4,944 | ₩5,157 | +2.65% | 53.7만 |
|---|
| 2026.02.17 | ₩5,157 | ₩5,170 | ₩4,957 | ₩5,037 | -2.33% | 34.1만 |
|---|
| 2026.02.13 | ₩5,264 | ₩5,317 | ₩5,144 | ₩5,157 | -2.03% | 42.2만 |
|---|
| 2026.02.12 | ₩5,370 | ₩5,370 | ₩5,104 | ₩5,264 | -1.99% | 76만 |
|---|
| 2026.02.11 | ₩5,677 | ₩5,717 | ₩5,210 | ₩5,357 | -5.63% | 77만 |
|---|
| 2026.02.10 | ₩5,783 | ₩5,810 | ₩5,597 | ₩5,663 | -2.07% | 34.6만 |
|---|
| 2026.02.09 | ₩5,823 | ₩5,863 | ₩5,650 | ₩5,797 | -0.46% | 31.4만 |
|---|
| 2026.02.06 | ₩5,743 | ₩5,850 | ₩5,703 | ₩5,823 | +1.39% | 35.9만 |
|---|
| 2026.02.05 | ₩5,957 | ₩5,957 | ₩5,663 | ₩5,690 | -4.47% | 40.6만 |
|---|
| 2026.02.04 | ₩6,037 | ₩6,037 | ₩5,783 | ₩5,890 | -2.43% | 31.3만 |
|---|
| 2026.02.03 | ₩6,210 | ₩6,263 | ₩5,983 | ₩5,983 | -3.65% | 51.5만 |
|---|
| 2026.02.02 | ₩6,023 | ₩6,330 | ₩5,957 | ₩6,236 | +3.54% | 40.7만 |
|---|
| 2026.01.30 | ₩5,743 | ₩6,103 | ₩5,743 | ₩6,037 | +5.10% | 43.7만 |
|---|
| 2026.01.29 | ₩5,650 | ₩5,903 | ₩5,584 | ₩5,797 | +2.59% | 93.8만 |
|---|
| 2026.01.28 | ₩5,770 | ₩5,850 | ₩5,637 | ₩5,650 | -2.08% | 35.6만 |
|---|
| 2026.01.27 | ₩5,917 | ₩5,917 | ₩5,663 | ₩5,783 | -2.25% | 60.7만 |
|---|
| 2026.01.26 | ₩5,863 | ₩5,997 | ₩5,797 | ₩5,930 | +1.14% | 36.5만 |
|---|
| 2026.01.23 | ₩5,797 | ₩5,957 | ₩5,703 | ₩5,850 | +0.92% | 32.7만 |
|---|
| 2026.01.22 | ₩5,930 | ₩6,130 | ₩5,797 | ₩5,797 | -2.25% | 62.4만 |
|---|
| 2026.01.21 | ₩5,890 | ₩6,063 | ₩5,823 | ₩5,877 | -0.23% | 36.3만 |
|---|
| 2026.01.20 | ₩5,997 | ₩6,090 | ₩5,743 | ₩5,890 | -1.78% | 65.4만 |
|---|
| 2026.01.16 | ₩6,210 | ₩6,290 | ₩6,143 | ₩6,143 | -1.07% | 33.1만 |
|---|
| 2026.01.15 | ₩6,196 | ₩6,356 | ₩6,170 | ₩6,210 | +0.22% | 38.4만 |
|---|
| 2026.01.14 | ₩6,196 | ₩6,356 | ₩6,170 | ₩6,223 | +0.43% | 34.7만 |
|---|
| 2026.01.13 | ₩6,450 | ₩6,503 | ₩6,170 | ₩6,183 | -4.13% | 41만 |
|---|
| 2026.01.12 | ₩6,396 | ₩6,463 | ₩6,196 | ₩6,436 | +0.62% | 53.8만 |
|---|
| 2026.01.09 | ₩5,983 | ₩6,623 | ₩5,930 | ₩6,396 | +6.90% | 67.2만 |
|---|
| 2026.01.08 | ₩6,130 | ₩6,223 | ₩5,650 | ₩5,997 | -2.17% | 135만 |
|---|
| 2026.01.07 | ₩6,929 | ₩7,023 | ₩6,796 | ₩7,023 | +1.35% | 33.9만 |
|---|
| 2026.01.06 | ₩6,889 | ₩6,996 | ₩6,770 | ₩6,956 | +0.97% | 38.1만 |
|---|
| 2026.01.05 | ₩6,743 | ₩7,063 | ₩6,743 | ₩6,916 | +2.57% | 25.7만 |
|---|
| 2026.01.02 | ₩6,690 | ₩6,783 | ₩6,650 | ₩6,730 | +0.60% | 24.5만 |
|---|
| 2025.12.31 | ₩6,809 | ₩6,823 | ₩6,676 | ₩6,716 | -1.37% | 25.1만 |
|---|
| 2025.12.30 | ₩7,009 | ₩7,036 | ₩6,796 | ₩6,796 | -3.04% | 23.2만 |
|---|
| 2025.12.29 | ₩6,996 | ₩7,063 | ₩6,823 | ₩7,009 | +0.19% | 22.9만 |
|---|
| 2025.12.26 | ₩6,903 | ₩7,036 | ₩6,903 | ₩7,009 | +1.54% | 12.6만 |
|---|
| 2025.12.24 | ₩6,916 | ₩6,969 | ₩6,876 | ₩6,956 | +0.58% | 10.2만 |
|---|
| 2025.12.23 | ₩6,983 | ₩7,036 | ₩6,849 | ₩6,916 | -0.95% | 18.9만 |
|---|
| 2025.12.22 | ₩7,036 | ₩7,143 | ₩6,969 | ₩7,009 | -0.38% | 25만 |
|---|
| 2025.12.19 | ₩6,983 | ₩7,129 | ₩6,863 | ₩7,036 | +0.76% | 107.4만 |
|---|
| 2025.12.18 | ₩7,036 | ₩7,156 | ₩6,969 | ₩7,009 | -0.38% | 19.8만 |
|---|
| 2025.12.17 | ₩6,943 | ₩7,116 | ₩6,943 | ₩6,969 | +0.38% | 24.9만 |
|---|
| 2025.12.16 | ₩6,889 | ₩6,983 | ₩6,836 | ₩6,943 | +0.77% | 24.4만 |
|---|
| 2025.12.15 | ₩6,903 | ₩6,983 | ₩6,836 | ₩6,876 | -0.39% | 21.1만 |
|---|
| 2025.12.12 | ₩7,063 | ₩7,063 | ₩6,863 | ₩6,903 | -2.26% | 24만 |
|---|
| 2025.12.11 | ₩6,770 | ₩7,063 | ₩6,770 | ₩6,996 | +3.35% | 31.5만 |
|---|
| 2025.12.10 | ₩6,716 | ₩6,889 | ₩6,610 | ₩6,770 | +0.79% | 82.4만 |
|---|
| 2025.12.09 | ₩6,490 | ₩6,730 | ₩6,410 | ₩6,716 | +3.49% | 31.6만 |
|---|
| 2025.12.08 | ₩6,503 | ₩6,570 | ₩6,356 | ₩6,490 | -0.20% | 28.9만 |
|---|
| 2025.12.05 | ₩6,490 | ₩6,570 | ₩6,463 | ₩6,476 | -0.21% | 22.9만 |
|---|
| 2025.12.04 | ₩6,423 | ₩6,490 | ₩6,396 | ₩6,476 | +0.83% | 31.8만 |
|---|
| 2025.12.03 | ₩6,356 | ₩6,476 | ₩6,303 | ₩6,463 | +1.68% | 36.2만 |
|---|
| 2025.12.02 | ₩6,423 | ₩6,436 | ₩6,276 | ₩6,356 | -1.04% | 22.4만 |
|---|
| 2025.12.01 | ₩6,436 | ₩6,516 | ₩6,316 | ₩6,410 | -0.41% | 24.7만 |
|---|
| 2025.11.28 | ₩6,450 | ₩6,476 | ₩6,343 | ₩6,450 | 0.00% | 15.1만 |
|---|
| 2025.11.26 | ₩6,316 | ₩6,423 | ₩6,250 | ₩6,410 | +1.48% | 18만 |
|---|
| 2025.11.25 | ₩6,117 | ₩6,410 | ₩6,117 | ₩6,343 | +3.70% | 28.6만 |
|---|
| 2025.11.24 | ₩6,423 | ₩6,423 | ₩6,050 | ₩6,090 | -5.19% | 41만 |
|---|
| 2025.11.21 | ₩6,063 | ₩6,583 | ₩6,050 | ₩6,436 | +6.15% | 40만 |
|---|
| 2025.11.20 | ₩6,356 | ₩6,503 | ₩6,037 | ₩6,063 | -4.61% | 29.8만 |
|---|
| 2025.11.19 | ₩6,290 | ₩6,383 | ₩6,157 | ₩6,303 | +0.21% | 55.4만 |
|---|
| 2025.11.18 | ₩6,183 | ₩6,476 | ₩6,143 | ₩6,316 | +2.16% | 51.2만 |
|---|
| 2025.11.17 | ₩6,356 | ₩6,556 | ₩6,236 | ₩6,250 | -1.68% | 47.4만 |
|---|
| 2025.11.14 | ₩6,250 | ₩6,450 | ₩6,210 | ₩6,396 | +2.35% | 55.5만 |
|---|
| 2025.11.13 | ₩6,023 | ₩6,263 | ₩5,957 | ₩6,196 | +2.88% | 60.3만 |
|---|
| 2025.11.12 | ₩6,090 | ₩6,170 | ₩5,970 | ₩6,037 | -0.88% | 31.2만 |
|---|
| 2025.11.11 | ₩5,810 | ₩6,103 | ₩5,783 | ₩6,050 | +4.13% | 32만 |
|---|
| 2025.11.10 | ₩5,970 | ₩5,997 | ₩5,770 | ₩5,783 | -3.12% | 34.9만 |
|---|
| 2025.11.07 | ₩6,143 | ₩6,143 | ₩5,823 | ₩5,957 | -3.04% | 30.3만 |
|---|
| 2025.11.06 | ₩6,303 | ₩6,330 | ₩6,050 | ₩6,077 | -3.59% | 37.6만 |
|---|
| 2025.11.05 | ₩6,090 | ₩6,356 | ₩6,063 | ₩6,330 | +3.94% | 41.1만 |
|---|
| 2025.11.04 | ₩6,130 | ₩6,370 | ₩5,903 | ₩6,063 | -1.09% | 67.2만 |
|---|
| 2025.11.03 | ₩6,103 | ₩6,410 | ₩5,930 | ₩6,236 | +2.18% | 129.8만 |
|---|
| 2025.10.31 | ₩5,703 | ₩5,890 | ₩5,504 | ₩5,863 | +2.80% | 66.7만 |
|---|
| 2025.10.30 | ₩5,757 | ₩5,903 | ₩5,717 | ₩5,730 | -0.46% | 34.4만 |
|---|
| 2025.10.29 | ₩5,957 | ₩5,983 | ₩5,797 | ₩5,810 | -2.46% | 48.1만 |
|---|
| 2025.10.28 | ₩5,810 | ₩6,077 | ₩5,797 | ₩5,983 | +2.98% | 43.7만 |
|---|
| 2025.10.27 | ₩6,103 | ₩6,183 | ₩5,823 | ₩5,837 | -4.37% | 27.7만 |
|---|
| 2025.10.24 | ₩5,957 | ₩6,090 | ₩5,917 | ₩6,050 | +1.57% | 43.2만 |
|---|
| 2025.10.23 | ₩5,837 | ₩6,037 | ₩5,810 | ₩5,877 | +0.68% | 62.5만 |
|---|
| 2025.10.22 | ₩5,877 | ₩5,917 | ₩5,757 | ₩5,837 | -0.68% | 40.5만 |
|---|
| 2025.10.21 | ₩5,770 | ₩5,983 | ₩5,757 | ₩5,877 | +1.85% | 50.4만 |
|---|
| 2025.10.20 | ₩5,797 | ₩5,943 | ₩5,757 | ₩5,797 | 0.00% | 31.6만 |
|---|
| 2025.10.17 | ₩6,063 | ₩6,117 | ₩5,677 | ₩5,797 | -4.40% | 47.1만 |
|---|
| 2025.10.16 | ₩6,663 | ₩6,663 | ₩5,983 | ₩6,117 | -8.20% | 102.9만 |
|---|
| 2025.10.15 | ₩5,717 | ₩6,157 | ₩5,717 | ₩5,863 | +2.56% | 105만 |
|---|
| 2025.10.14 | ₩5,677 | ₩5,823 | ₩5,637 | ₩5,663 | -0.23% | 58.9만 |
|---|
| 2025.10.13 | ₩6,143 | ₩6,223 | ₩5,717 | ₩5,730 | -6.72% | 67.7만 |
|---|
| 2025.10.10 | ₩6,290 | ₩6,356 | ₩5,930 | ₩6,050 | -3.81% | 80.6만 |
|---|