시장 데이터를 불러오는 중
전체 종목
Royce Global Trust, Inc. Common Stock 과거 주가
Royce Global Trust, Inc. Common Stock · RGT · NYSE
주요 사업 분야는 투자신탁입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Royce Global Trust, Inc. Common Stock · RGT · NYSE
주요 사업 분야는 투자신탁입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,162 | ₩19,243 | ₩18,975 | ₩19,135 | -0.14% | 3.6만 |
| 2026.10.08 | ₩18,934 | ₩19,082 | ₩18,894 | ₩18,961 | +0.14% | 1.6만 |
| 2026.10.07 | ₩19,122 | ₩19,202 | ₩19,082 | ₩19,095 | -0.14% | 1.2만 |
| 2026.10.06 | ₩19,176 | ₩19,350 | ₩19,176 | ₩19,323 | +0.77% | 7.3천 |
| 2026.10.05 | ₩19,055 | ₩19,216 | ₩18,921 | ₩19,149 | +0.49% | 2.9천 |
| 2026.10.02 | ₩19,162 | ₩19,229 | ₩19,082 | ₩19,082 | -0.42% | 7천 |
| 2026.10.01 | ₩19,001 | ₩19,055 | ₩18,961 | ₩19,055 | +0.28% | 4.7천 |
| 2026.09.30 | ₩19,216 | ₩19,216 | ₩19,028 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,082 |
| -0.70% |
| 6.8천 |
| 2026.09.29 | ₩19,189 | ₩19,189 | ₩19,028 | ₩19,149 | -0.21% | 4.6천 |
|---|
| 2026.09.28 | ₩19,310 | ₩19,846 | ₩19,055 | ₩19,109 | -1.04% | 4만 |
|---|
| 2026.09.25 | ₩19,323 | ₩19,524 | ₩19,323 | ₩19,403 | +0.42% | 4.4천 |
|---|
| 2026.09.24 | ₩19,403 | ₩19,430 | ₩19,336 | ₩19,430 | +0.14% | 1.3천 |
|---|
| 2026.09.23 | ₩19,604 | ₩19,765 | ₩19,350 | ₩19,444 | -0.82% | 1.8만 |
|---|
| 2026.09.22 | ₩19,296 | ₩19,712 | ₩19,296 | ₩19,631 | +1.74% | 2.2만 |
|---|
| 2026.09.21 | ₩19,269 | ₩19,618 | ₩19,269 | ₩19,524 | +1.32% | 1.1만 |
|---|
| 2026.09.18 | ₩19,176 | ₩19,296 | ₩19,082 | ₩19,229 | +0.28% | 5.3천 |
|---|
| 2026.09.17 | ₩19,176 | ₩19,484 | ₩19,176 | ₩19,229 | +0.28% | 4.8천 |
|---|
| 2026.09.16 | ₩19,323 | ₩19,323 | ₩19,095 | ₩19,095 | -1.18% | 1.1만 |
|---|
| 2026.09.15 | ₩19,189 | ₩19,283 | ₩19,015 | ₩19,135 | -0.28% | 9.7천 |
|---|
| 2026.09.14 | ₩19,403 | ₩19,765 | ₩19,269 | ₩19,323 | -0.41% | 6.3천 |
|---|
| 2026.09.11 | ₩19,685 | ₩19,872 | ₩19,484 | ₩19,578 | -0.54% | 8.6천 |
|---|
| 2026.09.10 | ₩19,966 | ₩20,181 | ₩19,336 | ₩19,377 | -2.95% | 9.8만 |
|---|
| 2026.09.09 | ₩20,181 | ₩20,234 | ₩19,953 | ₩20,047 | -0.66% | 8천 |
|---|
| 2026.09.08 | ₩20,288 | ₩20,342 | ₩20,288 | ₩20,342 | +0.26% | 2.7천 |
|---|
| 2026.09.04 | ₩20,449 | ₩20,449 | ₩20,275 | ₩20,301 | -0.72% | 3.2천 |
|---|
| 2026.09.03 | ₩20,368 | ₩20,489 | ₩20,355 | ₩20,462 | +0.46% | 2.4천 |
|---|
| 2026.09.02 | ₩20,221 | ₩20,409 | ₩20,127 | ₩20,355 | +0.66% | 1.2만 |
|---|
| 2026.09.01 | ₩20,422 | ₩20,717 | ₩20,100 | ₩20,234 | -0.92% | 2.1만 |
|---|
| 2026.08.31 | ₩20,382 | ₩21,012 | ₩20,382 | ₩20,529 | +0.72% | 3만 |
|---|
| 2026.08.28 | ₩21,038 | ₩21,159 | ₩20,462 | ₩20,556 | -2.29% | 7.8만 |
|---|
| 2026.08.27 | ₩20,824 | ₩21,159 | ₩20,569 | ₩20,811 | -0.06% | 4.3만 |
|---|
| 2026.08.26 | ₩20,744 | ₩20,971 | ₩20,623 | ₩20,757 | +0.06% | 2.5만 |
|---|
| 2026.08.25 | ₩20,703 | ₩20,931 | ₩20,596 | ₩20,757 | +0.26% | 1.9만 |
|---|
| 2026.08.24 | ₩20,730 | ₩20,730 | ₩20,368 | ₩20,677 | -0.26% | 1.9천 |
|---|
| 2026.08.21 | ₩20,368 | ₩20,971 | ₩20,368 | ₩20,543 | +0.86% | 1.4만 |
|---|
| 2026.08.20 | ₩20,435 | ₩20,636 | ₩20,342 | ₩20,462 | +0.13% | 4.6천 |
|---|
| 2026.08.19 | ₩20,971 | ₩20,971 | ₩20,382 | ₩20,583 | -1.85% | 4.6만 |
|---|
| 2026.08.18 | ₩20,650 | ₩20,891 | ₩20,315 | ₩20,449 | -0.97% | 1.7만 |
|---|
| 2026.08.17 | ₩20,583 | ₩20,904 | ₩20,462 | ₩20,462 | -0.59% | 3.7만 |
|---|
| 2026.08.14 | ₩20,516 | ₩20,744 | ₩20,516 | ₩20,569 | +0.26% | 1.8만 |
|---|
| 2026.08.13 | ₩20,449 | ₩20,784 | ₩20,449 | ₩20,569 | +0.59% | 9.1천 |
|---|
| 2026.08.12 | ₩20,757 | ₩20,971 | ₩20,502 | ₩20,610 | -0.71% | 4.5만 |
|---|
| 2026.08.11 | ₩20,663 | ₩20,904 | ₩20,476 | ₩20,636 | -0.13% | 3.1만 |
|---|
| 2026.08.10 | ₩20,650 | ₩20,931 | ₩20,623 | ₩20,744 | +0.45% | 3만 |
|---|
| 2026.08.07 | ₩20,824 | ₩20,971 | ₩20,435 | ₩20,878 | +0.26% | 5.3만 |
|---|
| 2026.08.06 | ₩20,462 | ₩20,958 | ₩20,462 | ₩20,797 | +1.64% | 4.2천 |
|---|
| 2026.08.05 | ₩20,690 | ₩20,891 | ₩20,502 | ₩20,663 | -0.13% | 1.5만 |
|---|
| 2026.08.04 | ₩20,368 | ₩20,690 | ₩20,328 | ₩20,596 | +1.12% | 3.1만 |
|---|
| 2026.08.03 | ₩20,248 | ₩20,395 | ₩20,194 | ₩20,395 | +0.73% | 8.5천 |
|---|
| 2026.07.31 | ₩20,234 | ₩20,382 | ₩20,020 | ₩20,261 | +0.13% | 2.6만 |
|---|
| 2026.07.30 | ₩19,819 | ₩20,275 | ₩19,819 | ₩20,167 | +1.76% | 3천 |
|---|
| 2026.07.29 | ₩19,819 | ₩20,020 | ₩19,738 | ₩19,913 | +0.47% | 2.1만 |
|---|
| 2026.07.28 | ₩19,913 | ₩19,939 | ₩19,765 | ₩19,832 | -0.40% | 3.9천 |
|---|
| 2026.07.27 | ₩19,712 | ₩19,846 | ₩19,712 | ₩19,846 | +0.68% | 1.7만 |
|---|
| 2026.07.24 | ₩19,645 | ₩19,645 | ₩19,524 | ₩19,551 | -0.48% | 6.1천 |
|---|
| 2026.07.23 | ₩19,631 | ₩19,685 | ₩19,484 | ₩19,484 | -0.75% | 1만 |
|---|
| 2026.07.22 | ₩19,725 | ₩19,819 | ₩19,698 | ₩19,712 | -0.07% | 1.1만 |
|---|
| 2026.07.21 | ₩19,631 | ₩19,899 | ₩19,618 | ₩19,846 | +1.09% | 1만 |
|---|
| 2026.07.20 | ₩19,631 | ₩19,913 | ₩19,524 | ₩19,618 | -0.07% | 1.9만 |
|---|
| 2026.07.17 | ₩19,524 | ₩19,939 | ₩19,497 | ₩19,698 | +0.89% | 1.7만 |
|---|
| 2026.07.16 | ₩19,497 | ₩19,899 | ₩19,457 | ₩19,578 | +0.41% | 4.4만 |
|---|
| 2026.07.15 | ₩19,618 | ₩19,926 | ₩19,524 | ₩19,658 | +0.20% | 2.7만 |
|---|
| 2026.07.14 | ₩19,484 | ₩19,846 | ₩19,390 | ₩19,551 | +0.34% | 1.2만 |
|---|
| 2026.07.13 | ₩19,430 | ₩19,430 | ₩19,256 | ₩19,269 | -0.83% | 8.3천 |
|---|
| 2026.07.10 | ₩19,377 | ₩19,805 | ₩19,336 | ₩19,350 | -0.14% | 1.9만 |
|---|
| 2026.07.09 | ₩19,631 | ₩19,631 | ₩19,350 | ₩19,537 | -0.48% | 1.1만 |
|---|
| 2026.07.08 | ₩19,229 | ₩19,537 | ₩19,229 | ₩19,229 | 0.00% | 5.5천 |
|---|
| 2026.07.07 | ₩19,631 | ₩19,631 | ₩19,350 | ₩19,403 | -1.16% | 1.9만 |
|---|
| 2026.07.06 | ₩19,323 | ₩19,645 | ₩19,323 | ₩19,564 | +1.25% | 9.4천 |
|---|
| 2026.07.02 | ₩19,444 | ₩19,551 | ₩19,122 | ₩19,310 | -0.69% | 1.1만 |
|---|
| 2026.07.01 | ₩19,095 | ₩19,511 | ₩19,095 | ₩19,296 | +1.05% | 1.5만 |
|---|
| 2026.06.30 | ₩18,975 | ₩19,537 | ₩18,908 | ₩19,068 | +0.49% | 1.6만 |
|---|
| 2026.06.29 | ₩19,109 | ₩19,363 | ₩18,827 | ₩19,001 | -0.56% | 3.9만 |
|---|
| 2026.06.26 | ₩19,015 | ₩19,216 | ₩18,787 | ₩18,975 | -0.21% | 1.7만 |
|---|
| 2026.06.25 | ₩19,068 | ₩19,323 | ₩18,867 | ₩19,015 | -0.28% | 1.5만 |
|---|
| 2026.06.24 | ₩18,975 | ₩19,135 | ₩18,881 | ₩18,881 | -0.49% | 1.5만 |
|---|
| 2026.06.23 | ₩19,042 | ₩19,229 | ₩18,934 | ₩18,934 | -0.56% | 2.2만 |
|---|
| 2026.06.22 | ₩19,417 | ₩19,417 | ₩19,109 | ₩19,243 | -0.90% | 4.8만 |
|---|
| 2026.06.18 | ₩19,618 | ₩19,618 | ₩19,269 | ₩19,363 | -1.30% | 1.4만 |
|---|
| 2026.06.17 | ₩19,578 | ₩19,645 | ₩19,323 | ₩19,336 | -1.23% | 2만 |
|---|
| 2026.06.16 | ₩19,953 | ₩19,953 | ₩19,430 | ₩19,430 | -2.62% | 4.6만 |
|---|
| 2026.06.15 | ₩19,658 | ₩19,765 | ₩19,430 | ₩19,631 | -0.14% | 5.9천 |
|---|
| 2026.06.12 | ₩19,176 | ₩19,444 | ₩19,068 | ₩19,363 | +0.98% | 1.6만 |
|---|
| 2026.06.11 | ₩18,908 | ₩19,296 | ₩18,814 | ₩19,202 | +1.56% | 3.6만 |
|---|
| 2026.06.10 | ₩18,975 | ₩19,149 | ₩18,934 | ₩18,948 | -0.14% | 8.5천 |
|---|
| 2026.06.09 | ₩19,042 | ₩19,042 | ₩18,733 | ₩18,948 | -0.49% | 1.5만 |
|---|
| 2026.06.08 | ₩19,095 | ₩19,336 | ₩18,800 | ₩18,841 | -1.33% | 1.6만 |
|---|
| 2026.06.05 | ₩19,216 | ₩19,350 | ₩18,787 | ₩18,787 | -2.23% | 1만 |
|---|
| 2026.06.04 | ₩19,176 | ₩19,444 | ₩19,095 | ₩19,310 | +0.70% | 2.3만 |
|---|
| 2026.06.03 | ₩19,162 | ₩19,497 | ₩19,162 | ₩19,162 | 0.00% | 1.5만 |
|---|
| 2026.06.02 | ₩19,122 | ₩19,470 | ₩19,122 | ₩19,323 | +1.05% | 1.9천 |
|---|
| 2026.06.01 | ₩19,403 | ₩19,497 | ₩19,189 | ₩19,310 | -0.48% | 5천 |
|---|
| 2026.05.29 | ₩19,283 | ₩19,832 | ₩19,283 | ₩19,417 | +0.69% | 6천 |
|---|
| 2026.05.28 | ₩19,202 | ₩19,390 | ₩19,176 | ₩19,363 | +0.84% | 3.7천 |
|---|
| 2026.05.27 | ₩19,310 | ₩19,497 | ₩19,256 | ₩19,283 | -0.14% | 5.6천 |
|---|
| 2026.05.26 | ₩19,189 | ₩19,256 | ₩19,122 | ₩19,189 | 0.00% | 7.7천 |
|---|
| 2026.05.22 | ₩18,921 | ₩19,377 | ₩18,908 | ₩18,934 | +0.07% | 2.4만 |
|---|
| 2026.05.21 | ₩18,908 | ₩19,042 | ₩18,707 | ₩18,961 | +0.28% | 6.1천 |
|---|
| 2026.05.20 | ₩18,948 | ₩18,948 | ₩18,787 | ₩18,894 | -0.28% | 8.6천 |
|---|
| 2026.05.19 | ₩18,827 | ₩18,841 | ₩18,747 | ₩18,760 | -0.36% | 1.3만 |
|---|
| 2026.05.18 | ₩18,921 | ₩19,042 | ₩18,867 | ₩18,934 | +0.07% | 8천 |
|---|
| 2026.05.15 | ₩19,028 | ₩19,189 | ₩18,975 | ₩19,068 | +0.21% | 1.5만 |
|---|
| 2026.05.14 | ₩19,149 | ₩19,430 | ₩19,122 | ₩19,323 | +0.91% | 2만 |
|---|
| 2026.05.13 | ₩19,149 | ₩19,604 | ₩19,149 | ₩19,269 | +0.63% | 2.9만 |
|---|
| 2026.05.12 | ₩19,350 | ₩19,484 | ₩19,189 | ₩19,269 | -0.42% | 1.4만 |
|---|
| 2026.05.11 | ₩19,578 | ₩19,685 | ₩19,497 | ₩19,511 | -0.34% | 8.5천 |
|---|
| 2026.05.08 | ₩19,363 | ₩19,685 | ₩19,363 | ₩19,497 | +0.69% | 1.5만 |
|---|
| 2026.05.07 | ₩19,671 | ₩19,712 | ₩19,336 | ₩19,336 | -1.70% | 8.3천 |
|---|
| 2026.05.06 | ₩19,390 | ₩19,645 | ₩19,390 | ₩19,578 | +0.97% | 2.2만 |
|---|
| 2026.05.05 | ₩19,176 | ₩19,618 | ₩19,176 | ₩19,256 | +0.42% | 5.6천 |
|---|
| 2026.05.04 | ₩19,176 | ₩19,430 | ₩19,001 | ₩19,001 | -0.91% | 4.9천 |
|---|
| 2026.05.01 | ₩19,216 | ₩19,470 | ₩19,216 | ₩19,256 | +0.21% | 6.9천 |
|---|
| 2026.04.30 | ₩19,068 | ₩19,444 | ₩19,068 | ₩19,216 | +0.77% | 8.5천 |
|---|
| 2026.04.29 | ₩19,336 | ₩19,336 | ₩18,908 | ₩19,055 | -1.46% | 2.1만 |
|---|
| 2026.04.28 | ₩19,135 | ₩19,377 | ₩19,068 | ₩19,095 | -0.21% | 1.6만 |
|---|
| 2026.04.27 | ₩19,283 | ₩19,537 | ₩19,283 | ₩19,296 | +0.07% | 1.3만 |
|---|
| 2026.04.24 | ₩19,390 | ₩19,470 | ₩19,323 | ₩19,417 | +0.14% | 1.7만 |
|---|
| 2026.04.23 | ₩19,457 | ₩19,671 | ₩19,216 | ₩19,269 | -0.96% | 3.7만 |
|---|
| 2026.04.22 | ₩19,685 | ₩19,738 | ₩19,564 | ₩19,658 | -0.14% | 1.7만 |
|---|
| 2026.04.21 | ₩19,671 | ₩19,819 | ₩19,618 | ₩19,618 | -0.27% | 5.6천 |
|---|
| 2026.04.20 | ₩19,671 | ₩20,033 | ₩19,537 | ₩19,779 | +0.54% | 2.1만 |
|---|
| 2026.04.17 | ₩19,524 | ₩19,872 | ₩19,390 | ₩19,564 | +0.21% | 4.7만 |
|---|
| 2026.04.16 | ₩19,283 | ₩19,377 | ₩19,176 | ₩19,377 | +0.49% | 9.6천 |
|---|
| 2026.04.15 | ₩19,417 | ₩19,551 | ₩19,390 | ₩19,484 | +0.35% | 4.7천 |
|---|
| 2026.04.14 | ₩19,162 | ₩19,511 | ₩19,162 | ₩19,430 | +1.40% | 9.3천 |
|---|
| 2026.04.13 | ₩18,961 | ₩19,162 | ₩18,693 | ₩19,109 | +0.78% | 3만 |
|---|
| 2026.04.10 | ₩19,042 | ₩19,095 | ₩18,867 | ₩18,961 | -0.42% | 5.8천 |
|---|
| 2026.04.09 | ₩18,827 | ₩19,122 | ₩18,599 | ₩18,894 | +0.36% | 2만 |
|---|
| 2026.04.08 | ₩18,559 | ₩18,908 | ₩18,425 | ₩18,680 | +0.65% | 3.6만 |
|---|
| 2026.04.07 | ₩17,929 | ₩18,023 | ₩17,903 | ₩18,023 | +0.52% | 5.5만 |
|---|
| 2026.04.06 | ₩18,157 | ₩18,184 | ₩18,104 | ₩18,171 | +0.07% | 4.6천 |
|---|
| 2026.04.02 | ₩17,983 | ₩18,130 | ₩17,916 | ₩18,090 | +0.60% | 8.9천 |
|---|
| 2026.04.01 | ₩18,063 | ₩18,251 | ₩18,010 | ₩18,184 | +0.67% | 3.2천 |
|---|
| 2026.03.31 | ₩17,742 | ₩17,943 | ₩17,514 | ₩17,903 | +0.91% | 1.5만 |
|---|
| 2026.03.30 | ₩17,621 | ₩17,661 | ₩17,367 | ₩17,420 | -1.14% | 1.3만 |
|---|
| 2026.03.27 | ₩17,675 | ₩17,675 | ₩17,487 | ₩17,541 | -0.76% | 1.2만 |
|---|
| 2026.03.26 | ₩17,970 | ₩17,970 | ₩17,755 | ₩17,755 | -1.19% | 3.6천 |
|---|
| 2026.03.25 | ₩17,983 | ₩18,251 | ₩17,983 | ₩18,144 | +0.89% | 1.5천 |
|---|
| 2026.03.24 | ₩17,742 | ₩17,903 | ₩17,742 | ₩17,903 | +0.91% | 1.1천 |
|---|
| 2026.03.23 | ₩18,171 | ₩18,305 | ₩17,661 | ₩17,903 | -1.47% | 1.9만 |
|---|
| 2026.03.20 | ₩17,862 | ₩17,970 | ₩17,782 | ₩17,782 | -0.45% | 1.5만 |
|---|
| 2026.03.19 | ₩18,010 | ₩18,144 | ₩17,916 | ₩18,063 | +0.30% | 1.8만 |
|---|
| 2026.03.18 | ₩18,331 | ₩18,331 | ₩18,171 | ₩18,197 | -0.73% | 8.4천 |
|---|
| 2026.03.17 | ₩18,519 | ₩18,546 | ₩18,318 | ₩18,318 | -1.09% | 1.9만 |
|---|
| 2026.03.16 | ₩18,707 | ₩18,787 | ₩18,425 | ₩18,479 | -1.22% | 2.4만 |
|---|
| 2026.03.13 | ₩18,479 | ₩18,948 | ₩18,358 | ₩18,372 | -0.58% | 2.6만 |
|---|
| 2026.03.12 | ₩18,653 | ₩18,653 | ₩18,412 | ₩18,546 | -0.57% | 4.9천 |
|---|
| 2026.03.11 | ₩18,680 | ₩18,827 | ₩18,626 | ₩18,693 | +0.07% | 5.5천 |
|---|
| 2026.03.10 | ₩18,720 | ₩18,827 | ₩18,519 | ₩18,626 | -0.50% | 2만 |
|---|
| 2026.03.09 | ₩18,546 | ₩18,693 | ₩18,345 | ₩18,666 | +0.65% | 2만 |
|---|
| 2026.03.06 | ₩19,068 | ₩19,068 | ₩18,733 | ₩18,747 | -1.69% | 4.5만 |
|---|
| 2026.03.05 | ₩19,162 | ₩19,256 | ₩18,908 | ₩19,028 | -0.70% | 9.7천 |
|---|
| 2026.03.04 | ₩19,095 | ₩19,283 | ₩18,894 | ₩19,256 | +0.84% | 5.4천 |
|---|
| 2026.03.03 | ₩19,135 | ₩19,135 | ₩18,787 | ₩19,068 | -0.35% | 2만 |
|---|
| 2026.03.02 | ₩19,162 | ₩19,631 | ₩19,162 | ₩19,363 | +1.05% | 1.9만 |
|---|
| 2026.02.27 | ₩19,417 | ₩19,497 | ₩19,336 | ₩19,336 | -0.41% | 3.9만 |
|---|
| 2026.02.26 | ₩19,444 | ₩19,470 | ₩19,310 | ₩19,377 | -0.34% | 1.1만 |
|---|
| 2026.02.25 | ₩19,578 | ₩19,591 | ₩19,470 | ₩19,564 | -0.07% | 2.8천 |
|---|
| 2026.02.24 | ₩19,296 | ₩19,564 | ₩19,296 | ₩19,470 | +0.90% | 2.7천 |
|---|
| 2026.02.23 | ₩19,363 | ₩19,417 | ₩19,283 | ₩19,310 | -0.28% | 3.8만 |
|---|
| 2026.02.20 | ₩19,497 | ₩19,497 | ₩19,296 | ₩19,377 | -0.62% | 6.3천 |
|---|
| 2026.02.19 | ₩19,176 | ₩19,497 | ₩19,135 | ₩19,202 | +0.14% | 2.9만 |
|---|
| 2026.02.18 | ₩19,390 | ₩19,390 | ₩19,229 | ₩19,256 | -0.69% | 1.7만 |
|---|
| 2026.02.17 | ₩19,135 | ₩19,457 | ₩19,068 | ₩19,243 | +0.56% | 2.6만 |
|---|
| 2026.02.13 | ₩19,135 | ₩19,336 | ₩19,122 | ₩19,216 | +0.42% | 2.1만 |
|---|
| 2026.02.12 | ₩19,430 | ₩20,087 | ₩19,135 | ₩19,189 | -1.24% | 9.6만 |
|---|
| 2026.02.11 | ₩19,497 | ₩19,511 | ₩19,430 | ₩19,497 | 0.00% | 6.5천 |
|---|
| 2026.02.10 | ₩19,323 | ₩19,444 | ₩19,323 | ₩19,417 | +0.49% | 1.3만 |
|---|
| 2026.02.09 | ₩18,988 | ₩19,377 | ₩18,988 | ₩19,269 | +1.48% | 1.2만 |
|---|
| 2026.02.06 | ₩19,001 | ₩19,176 | ₩18,693 | ₩19,176 | +0.92% | 2.8만 |
|---|
| 2026.02.05 | ₩18,680 | ₩18,948 | ₩18,680 | ₩18,693 | +0.07% | 1.2만 |
|---|
| 2026.02.04 | ₩19,042 | ₩19,042 | ₩18,707 | ₩18,814 | -1.20% | 3.8만 |
|---|
| 2026.02.03 | ₩19,256 | ₩19,350 | ₩19,028 | ₩19,095 | -0.84% | 3.9만 |
|---|
| 2026.02.02 | ₩19,551 | ₩19,899 | ₩19,189 | ₩19,216 | -1.71% | 4.8만 |
|---|
| 2026.01.30 | ₩19,685 | ₩19,685 | ₩19,283 | ₩19,524 | -0.82% | 3.8만 |
|---|
| 2026.01.29 | ₩19,068 | ₩19,980 | ₩18,894 | ₩19,980 | +4.78% | 6.8만 |
|---|
| 2026.01.28 | ₩18,827 | ₩18,908 | ₩18,747 | ₩18,881 | +0.28% | 4.6만 |
|---|
| 2026.01.27 | ₩18,800 | ₩18,867 | ₩18,774 | ₩18,800 | 0.00% | 3.4만 |
|---|
| 2026.01.26 | ₩18,747 | ₩18,841 | ₩18,720 | ₩18,800 | +0.29% | 2.9만 |
|---|
| 2026.01.23 | ₩18,733 | ₩18,827 | ₩18,693 | ₩18,760 | +0.14% | 1.4만 |
|---|
| 2026.01.22 | ₩18,653 | ₩18,666 | ₩18,479 | ₩18,653 | 0.00% | 1.4만 |
|---|
| 2026.01.21 | ₩18,345 | ₩18,492 | ₩18,345 | ₩18,412 | +0.37% | 1.1만 |
|---|
| 2026.01.20 | ₩18,251 | ₩18,318 | ₩18,224 | ₩18,224 | -0.15% | 2.5만 |
|---|
| 2026.01.16 | ₩18,506 | ₩18,506 | ₩18,318 | ₩18,358 | -0.80% | 5.4만 |
|---|
| 2026.01.15 | ₩18,278 | ₩18,506 | ₩18,278 | ₩18,439 | +0.88% | 7만 |
|---|
| 2026.01.14 | ₩18,171 | ₩18,278 | ₩18,171 | ₩18,224 | +0.29% | 3.7만 |
|---|
| 2026.01.13 | ₩18,090 | ₩18,305 | ₩18,037 | ₩18,144 | +0.30% | 10.1만 |
|---|
| 2026.01.12 | ₩18,010 | ₩18,157 | ₩17,956 | ₩18,090 | +0.45% | 5.7만 |
|---|
| 2026.01.09 | ₩17,849 | ₩18,023 | ₩17,849 | ₩18,010 | +0.90% | 2.2만 |
|---|
| 2026.01.08 | ₩17,769 | ₩17,782 | ₩17,635 | ₩17,728 | -0.23% | 7.5만 |
|---|
| 2026.01.07 | ₩17,769 | ₩17,795 | ₩17,675 | ₩17,728 | -0.23% | 1.7만 |
|---|
| 2026.01.06 | ₩17,608 | ₩17,728 | ₩17,608 | ₩17,648 | +0.23% | 2.3만 |
|---|
| 2026.01.05 | ₩17,501 | ₩17,648 | ₩17,434 | ₩17,474 | -0.15% | 10만 |
|---|
| 2026.01.02 | ₩17,621 | ₩17,648 | ₩17,326 | ₩17,501 | -0.68% | 1.5만 |
|---|
| 2025.12.31 | ₩17,608 | ₩17,661 | ₩17,487 | ₩17,568 | -0.23% | 3.7만 |
|---|
| 2025.12.30 | ₩17,541 | ₩17,688 | ₩17,447 | ₩17,635 | +0.53% | 2.7만 |
|---|
| 2025.12.29 | ₩17,688 | ₩17,715 | ₩17,407 | ₩17,608 | -0.45% | 3.9만 |
|---|
| 2025.12.26 | ₩17,661 | ₩17,728 | ₩17,661 | ₩17,688 | +0.15% | 1.6만 |
|---|
| 2025.12.24 | ₩17,608 | ₩17,702 | ₩17,608 | ₩17,702 | +0.53% | 6.9천 |
|---|
| 2025.12.23 | ₩17,380 | ₩17,608 | ₩17,380 | ₩17,608 | +1.31% | 1.7만 |
|---|
| 2025.12.22 | ₩17,380 | ₩17,594 | ₩17,380 | ₩17,407 | +0.15% | 1.9만 |
|---|
| 2025.12.19 | ₩17,353 | ₩17,420 | ₩17,246 | ₩17,407 | +0.31% | 1.8만 |
|---|
| 2025.12.18 | ₩17,206 | ₩17,340 | ₩17,206 | ₩17,286 | +0.47% | 2만 |
|---|
| 2025.12.17 | ₩17,166 | ₩17,233 | ₩17,045 | ₩17,112 | -0.31% | 1.9만 |
|---|
| 2025.12.16 | ₩17,085 | ₩17,152 | ₩17,085 | ₩17,112 | +0.16% | 1.5만 |
|---|
| 2025.12.15 | ₩17,125 | ₩17,313 | ₩17,072 | ₩17,139 | +0.08% | 3.3만 |
|---|
| 2025.12.12 | ₩17,166 | ₩17,166 | ₩17,058 | ₩17,072 | -0.55% | 4.2만 |
|---|
| 2025.12.11 | ₩16,991 | ₩17,179 | ₩16,991 | ₩17,179 | +1.10% | 1.7만 |
|---|
| 2025.12.10 | ₩17,233 | ₩17,300 | ₩17,005 | ₩17,273 | +0.23% | 3.1만 |
|---|
| 2025.12.09 | ₩17,125 | ₩17,206 | ₩17,058 | ₩17,179 | +0.31% | 1.6만 |
|---|
| 2025.12.08 | ₩17,233 | ₩17,233 | ₩17,072 | ₩17,152 | -0.47% | 1.3만 |
|---|
| 2025.12.05 | ₩17,179 | ₩17,313 | ₩17,099 | ₩17,139 | -0.23% | 8.3만 |
|---|
| 2025.12.04 | ₩16,991 | ₩17,166 | ₩16,965 | ₩17,112 | +0.71% | 2만 |
|---|
| 2025.12.03 | ₩16,911 | ₩17,005 | ₩16,911 | ₩16,978 | +0.40% | 1.9만 |
|---|
| 2025.12.02 | ₩16,924 | ₩16,965 | ₩16,884 | ₩16,924 | 0.00% | 5.9천 |
|---|
| 2025.12.01 | ₩16,951 | ₩16,978 | ₩16,643 | ₩16,978 | +0.16% | 3만 |
|---|
| 2025.11.28 | ₩16,857 | ₩17,018 | ₩16,844 | ₩16,951 | +0.56% | 1.4만 |
|---|
| 2025.11.26 | ₩16,777 | ₩16,790 | ₩16,723 | ₩16,777 | 0.00% | 8천 |
|---|
| 2025.11.25 | ₩16,429 | ₩16,670 | ₩16,429 | ₩16,643 | +1.31% | 3.3만 |
|---|
| 2025.11.24 | ₩16,375 | ₩16,482 | ₩16,335 | ₩16,469 | +0.57% | 3.8천 |
|---|
| 2025.11.21 | ₩16,228 | ₩16,321 | ₩16,134 | ₩16,321 | +0.58% | 1.7만 |
|---|
| 2025.11.20 | ₩16,429 | ₩16,576 | ₩16,094 | ₩16,134 | -1.79% | 4.2만 |
|---|
| 2025.11.19 | ₩16,254 | ₩16,402 | ₩16,254 | ₩16,295 | +0.25% | 1.2만 |
|---|
| 2025.11.18 | ₩16,402 | ₩16,402 | ₩16,268 | ₩16,308 | -0.57% | 1만 |
|---|
| 2025.11.17 | ₩16,616 | ₩16,656 | ₩16,442 | ₩16,442 | -1.05% | 2.5만 |
|---|
| 2025.11.14 | ₩16,656 | ₩16,831 | ₩16,616 | ₩16,710 | +0.32% | 3.7만 |
|---|
| 2025.11.13 | ₩16,884 | ₩16,884 | ₩16,710 | ₩16,750 | -0.79% | 2.6만 |
|---|
| 2025.11.12 | ₩16,804 | ₩16,844 | ₩16,737 | ₩16,790 | -0.08% | 4만 |
|---|
| 2025.11.11 | ₩16,643 | ₩16,844 | ₩16,630 | ₩16,737 | +0.56% | 10.4만 |
|---|
| 2025.11.10 | ₩16,844 | ₩16,884 | ₩16,630 | ₩16,683 | -0.95% | 12.6만 |
|---|
| 2025.11.07 | ₩16,670 | ₩16,737 | ₩16,616 | ₩16,670 | 0.00% | 1.9만 |
|---|
| 2025.11.06 | ₩16,871 | ₩17,005 | ₩16,750 | ₩16,764 | -0.64% | 2.3만 |
|---|
| 2025.11.05 | ₩17,005 | ₩17,099 | ₩16,871 | ₩16,911 | -0.55% | 3.9만 |
|---|
| 2025.11.04 | ₩16,924 | ₩17,045 | ₩16,924 | ₩16,991 | +0.40% | 1.1만 |
|---|
| 2025.11.03 | ₩17,259 | ₩17,300 | ₩17,166 | ₩17,192 | -0.39% | 8천 |
|---|
| 2025.10.31 | ₩17,219 | ₩17,219 | ₩17,112 | ₩17,152 | -0.39% | 5.4천 |
|---|
| 2025.10.30 | ₩17,072 | ₩17,179 | ₩17,058 | ₩17,125 | +0.31% | 3만 |
|---|
| 2025.10.29 | ₩17,286 | ₩17,420 | ₩17,166 | ₩17,233 | -0.31% | 2.9천 |
|---|
| 2025.10.28 | ₩17,380 | ₩17,393 | ₩17,246 | ₩17,326 | -0.31% | 2.1만 |
|---|
| 2025.10.27 | ₩17,313 | ₩17,501 | ₩17,313 | ₩17,407 | +0.54% | 1.1만 |
|---|
| 2025.10.24 | ₩17,273 | ₩17,527 | ₩17,246 | ₩17,326 | +0.31% | 2.4천 |
|---|
| 2025.10.23 | ₩17,166 | ₩17,340 | ₩17,112 | ₩17,152 | -0.08% | 3.2만 |
|---|
| 2025.10.22 | ₩17,273 | ₩17,300 | ₩16,991 | ₩17,058 | -1.24% | 7.2천 |
|---|
| 2025.10.21 | ₩17,273 | ₩17,273 | ₩17,166 | ₩17,206 | -0.39% | 8.4천 |
|---|
| 2025.10.20 | ₩17,326 | ₩17,393 | ₩17,313 | ₩17,353 | +0.15% | 1.2만 |
|---|
| 2025.10.17 | ₩17,259 | ₩17,340 | ₩17,259 | ₩17,300 | +0.23% | 3.6천 |
|---|
| 2025.10.16 | ₩17,514 | ₩17,541 | ₩17,233 | ₩17,286 | -1.30% | 2.6만 |
|---|
| 2025.10.15 | ₩17,219 | ₩17,635 | ₩17,219 | ₩17,635 | +2.41% | 2.5만 |
|---|
| 2025.10.14 | ₩16,710 | ₩17,326 | ₩16,710 | ₩17,259 | +3.29% | 2만 |
|---|
| 2025.10.13 | ₩16,978 | ₩17,501 | ₩16,978 | ₩17,219 | +1.42% | 4.7천 |
|---|
| 2025.10.10 | ₩17,447 | ₩17,447 | ₩16,938 | ₩16,991 | -2.61% | 1.3만 |
|---|