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 | ₩19,091 | ₩19,171 | ₩18,904 | ₩19,064 | -0.14% | 3.6만 |
| 2026.10.08 | ₩18,864 | ₩19,011 | ₩18,824 | ₩18,891 | +0.14% | 1.6만 |
| 2026.10.07 | ₩19,051 | ₩19,131 | ₩19,011 | ₩19,024 | -0.14% | 1.2만 |
| 2026.10.06 | ₩19,104 | ₩19,278 | ₩19,104 | ₩19,251 | +0.77% | 7.3천 |
| 2026.10.05 | ₩18,984 | ₩19,144 | ₩18,851 | ₩19,078 | +0.49% | 2.9천 |
| 2026.10.02 | ₩19,091 | ₩19,158 | ₩19,011 | ₩19,011 | -0.42% | 7천 |
| 2026.10.01 | ₩18,931 | ₩18,984 | ₩18,891 | ₩18,984 | +0.28% | 4.7천 |
| 2026.09.30 | ₩19,144 | ₩19,144 | ₩18,958 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,011 |
| -0.70% |
| 6.8천 |
| 2026.09.29 | ₩19,118 | ₩19,118 | ₩18,958 | ₩19,078 | -0.21% | 4.6천 |
|---|
| 2026.09.28 | ₩19,238 | ₩19,772 | ₩18,984 | ₩19,038 | -1.04% | 4만 |
|---|
| 2026.09.25 | ₩19,251 | ₩19,452 | ₩19,251 | ₩19,331 | +0.42% | 4.4천 |
|---|
| 2026.09.24 | ₩19,331 | ₩19,358 | ₩19,265 | ₩19,358 | +0.14% | 1.3천 |
|---|
| 2026.09.23 | ₩19,532 | ₩19,692 | ₩19,278 | ₩19,371 | -0.82% | 1.8만 |
|---|
| 2026.09.22 | ₩19,225 | ₩19,638 | ₩19,225 | ₩19,558 | +1.74% | 2.2만 |
|---|
| 2026.09.21 | ₩19,198 | ₩19,545 | ₩19,198 | ₩19,452 | +1.32% | 1.1만 |
|---|
| 2026.09.18 | ₩19,104 | ₩19,225 | ₩19,011 | ₩19,158 | +0.28% | 5.3천 |
|---|
| 2026.09.17 | ₩19,104 | ₩19,411 | ₩19,104 | ₩19,158 | +0.28% | 4.8천 |
|---|
| 2026.09.16 | ₩19,251 | ₩19,251 | ₩19,024 | ₩19,024 | -1.18% | 1.1만 |
|---|
| 2026.09.15 | ₩19,118 | ₩19,211 | ₩18,944 | ₩19,064 | -0.28% | 9.7천 |
|---|
| 2026.09.14 | ₩19,331 | ₩19,692 | ₩19,198 | ₩19,251 | -0.41% | 6.3천 |
|---|
| 2026.09.11 | ₩19,612 | ₩19,799 | ₩19,411 | ₩19,505 | -0.54% | 8.6천 |
|---|
| 2026.09.10 | ₩19,892 | ₩20,106 | ₩19,265 | ₩19,305 | -2.95% | 9.8만 |
|---|
| 2026.09.09 | ₩20,106 | ₩20,159 | ₩19,879 | ₩19,972 | -0.66% | 8천 |
|---|
| 2026.09.08 | ₩20,213 | ₩20,266 | ₩20,213 | ₩20,266 | +0.26% | 2.7천 |
|---|
| 2026.09.04 | ₩20,373 | ₩20,373 | ₩20,199 | ₩20,226 | -0.72% | 3.2천 |
|---|
| 2026.09.03 | ₩20,293 | ₩20,413 | ₩20,279 | ₩20,386 | +0.46% | 2.4천 |
|---|
| 2026.09.02 | ₩20,146 | ₩20,333 | ₩20,052 | ₩20,279 | +0.66% | 1.2만 |
|---|
| 2026.09.01 | ₩20,346 | ₩20,640 | ₩20,026 | ₩20,159 | -0.92% | 2.1만 |
|---|
| 2026.08.31 | ₩20,306 | ₩20,933 | ₩20,306 | ₩20,453 | +0.72% | 3만 |
|---|
| 2026.08.28 | ₩20,960 | ₩21,080 | ₩20,386 | ₩20,480 | -2.29% | 7.8만 |
|---|
| 2026.08.27 | ₩20,747 | ₩21,080 | ₩20,493 | ₩20,733 | -0.06% | 4.3만 |
|---|
| 2026.08.26 | ₩20,666 | ₩20,893 | ₩20,546 | ₩20,680 | +0.06% | 2.5만 |
|---|
| 2026.08.25 | ₩20,626 | ₩20,853 | ₩20,520 | ₩20,680 | +0.26% | 1.9만 |
|---|
| 2026.08.24 | ₩20,653 | ₩20,653 | ₩20,293 | ₩20,600 | -0.26% | 1.9천 |
|---|
| 2026.08.21 | ₩20,293 | ₩20,893 | ₩20,293 | ₩20,466 | +0.86% | 1.4만 |
|---|
| 2026.08.20 | ₩20,359 | ₩20,560 | ₩20,266 | ₩20,386 | +0.13% | 4.6천 |
|---|
| 2026.08.19 | ₩20,893 | ₩20,893 | ₩20,306 | ₩20,506 | -1.85% | 4.6만 |
|---|
| 2026.08.18 | ₩20,573 | ₩20,813 | ₩20,239 | ₩20,373 | -0.97% | 1.7만 |
|---|
| 2026.08.17 | ₩20,506 | ₩20,827 | ₩20,386 | ₩20,386 | -0.59% | 3.7만 |
|---|
| 2026.08.14 | ₩20,439 | ₩20,666 | ₩20,439 | ₩20,493 | +0.26% | 1.8만 |
|---|
| 2026.08.13 | ₩20,373 | ₩20,706 | ₩20,373 | ₩20,493 | +0.59% | 9.1천 |
|---|
| 2026.08.12 | ₩20,680 | ₩20,893 | ₩20,426 | ₩20,533 | -0.71% | 4.5만 |
|---|
| 2026.08.11 | ₩20,586 | ₩20,827 | ₩20,399 | ₩20,560 | -0.13% | 3.1만 |
|---|
| 2026.08.10 | ₩20,573 | ₩20,853 | ₩20,546 | ₩20,666 | +0.45% | 3만 |
|---|
| 2026.08.07 | ₩20,747 | ₩20,893 | ₩20,359 | ₩20,800 | +0.26% | 5.3만 |
|---|
| 2026.08.06 | ₩20,386 | ₩20,880 | ₩20,386 | ₩20,720 | +1.64% | 4.2천 |
|---|
| 2026.08.05 | ₩20,613 | ₩20,813 | ₩20,426 | ₩20,586 | -0.13% | 1.5만 |
|---|
| 2026.08.04 | ₩20,293 | ₩20,613 | ₩20,253 | ₩20,520 | +1.12% | 3.1만 |
|---|
| 2026.08.03 | ₩20,172 | ₩20,319 | ₩20,119 | ₩20,319 | +0.73% | 8.5천 |
|---|
| 2026.07.31 | ₩20,159 | ₩20,306 | ₩19,945 | ₩20,186 | +0.13% | 2.6만 |
|---|
| 2026.07.30 | ₩19,745 | ₩20,199 | ₩19,745 | ₩20,092 | +1.76% | 3천 |
|---|
| 2026.07.29 | ₩19,745 | ₩19,945 | ₩19,665 | ₩19,839 | +0.47% | 2.1만 |
|---|
| 2026.07.28 | ₩19,839 | ₩19,865 | ₩19,692 | ₩19,759 | -0.40% | 3.9천 |
|---|
| 2026.07.27 | ₩19,638 | ₩19,772 | ₩19,638 | ₩19,772 | +0.68% | 1.7만 |
|---|
| 2026.07.24 | ₩19,572 | ₩19,572 | ₩19,452 | ₩19,478 | -0.48% | 6.1천 |
|---|
| 2026.07.23 | ₩19,558 | ₩19,612 | ₩19,411 | ₩19,411 | -0.75% | 1만 |
|---|
| 2026.07.22 | ₩19,652 | ₩19,745 | ₩19,625 | ₩19,638 | -0.07% | 1.1만 |
|---|
| 2026.07.21 | ₩19,558 | ₩19,825 | ₩19,545 | ₩19,772 | +1.09% | 1만 |
|---|
| 2026.07.20 | ₩19,558 | ₩19,839 | ₩19,452 | ₩19,545 | -0.07% | 1.9만 |
|---|
| 2026.07.17 | ₩19,452 | ₩19,865 | ₩19,425 | ₩19,625 | +0.89% | 1.7만 |
|---|
| 2026.07.16 | ₩19,425 | ₩19,825 | ₩19,385 | ₩19,505 | +0.41% | 4.4만 |
|---|
| 2026.07.15 | ₩19,545 | ₩19,852 | ₩19,452 | ₩19,585 | +0.20% | 2.7만 |
|---|
| 2026.07.14 | ₩19,411 | ₩19,772 | ₩19,318 | ₩19,478 | +0.34% | 1.2만 |
|---|
| 2026.07.13 | ₩19,358 | ₩19,358 | ₩19,185 | ₩19,198 | -0.83% | 8.3천 |
|---|
| 2026.07.10 | ₩19,305 | ₩19,732 | ₩19,265 | ₩19,278 | -0.14% | 1.9만 |
|---|
| 2026.07.09 | ₩19,558 | ₩19,558 | ₩19,278 | ₩19,465 | -0.48% | 1.1만 |
|---|
| 2026.07.08 | ₩19,158 | ₩19,465 | ₩19,158 | ₩19,158 | 0.00% | 5.5천 |
|---|
| 2026.07.07 | ₩19,558 | ₩19,558 | ₩19,278 | ₩19,331 | -1.16% | 1.9만 |
|---|
| 2026.07.06 | ₩19,251 | ₩19,572 | ₩19,251 | ₩19,492 | +1.25% | 9.4천 |
|---|
| 2026.07.02 | ₩19,371 | ₩19,478 | ₩19,051 | ₩19,238 | -0.69% | 1.1만 |
|---|
| 2026.07.01 | ₩19,024 | ₩19,438 | ₩19,024 | ₩19,225 | +1.05% | 1.5만 |
|---|
| 2026.06.30 | ₩18,904 | ₩19,465 | ₩18,837 | ₩18,998 | +0.49% | 1.6만 |
|---|
| 2026.06.29 | ₩19,038 | ₩19,291 | ₩18,757 | ₩18,931 | -0.56% | 3.9만 |
|---|
| 2026.06.26 | ₩18,944 | ₩19,144 | ₩18,717 | ₩18,904 | -0.21% | 1.7만 |
|---|
| 2026.06.25 | ₩18,998 | ₩19,251 | ₩18,797 | ₩18,944 | -0.28% | 1.5만 |
|---|
| 2026.06.24 | ₩18,904 | ₩19,064 | ₩18,811 | ₩18,811 | -0.49% | 1.5만 |
|---|
| 2026.06.23 | ₩18,971 | ₩19,158 | ₩18,864 | ₩18,864 | -0.56% | 2.2만 |
|---|
| 2026.06.22 | ₩19,345 | ₩19,345 | ₩19,038 | ₩19,171 | -0.90% | 4.8만 |
|---|
| 2026.06.18 | ₩19,545 | ₩19,545 | ₩19,198 | ₩19,291 | -1.30% | 1.4만 |
|---|
| 2026.06.17 | ₩19,505 | ₩19,572 | ₩19,251 | ₩19,265 | -1.23% | 2만 |
|---|
| 2026.06.16 | ₩19,879 | ₩19,879 | ₩19,358 | ₩19,358 | -2.62% | 4.6만 |
|---|
| 2026.06.15 | ₩19,585 | ₩19,692 | ₩19,358 | ₩19,558 | -0.14% | 5.9천 |
|---|
| 2026.06.12 | ₩19,104 | ₩19,371 | ₩18,998 | ₩19,291 | +0.98% | 1.6만 |
|---|
| 2026.06.11 | ₩18,837 | ₩19,225 | ₩18,744 | ₩19,131 | +1.56% | 3.6만 |
|---|
| 2026.06.10 | ₩18,904 | ₩19,078 | ₩18,864 | ₩18,877 | -0.14% | 8.5천 |
|---|
| 2026.06.09 | ₩18,971 | ₩18,971 | ₩18,664 | ₩18,877 | -0.49% | 1.5만 |
|---|
| 2026.06.08 | ₩19,024 | ₩19,265 | ₩18,731 | ₩18,771 | -1.33% | 1.6만 |
|---|
| 2026.06.05 | ₩19,144 | ₩19,278 | ₩18,717 | ₩18,717 | -2.23% | 1만 |
|---|
| 2026.06.04 | ₩19,104 | ₩19,371 | ₩19,024 | ₩19,238 | +0.70% | 2.3만 |
|---|
| 2026.06.03 | ₩19,091 | ₩19,425 | ₩19,091 | ₩19,091 | 0.00% | 1.5만 |
|---|
| 2026.06.02 | ₩19,051 | ₩19,398 | ₩19,051 | ₩19,251 | +1.05% | 1.9천 |
|---|
| 2026.06.01 | ₩19,331 | ₩19,425 | ₩19,118 | ₩19,238 | -0.48% | 5천 |
|---|
| 2026.05.29 | ₩19,211 | ₩19,759 | ₩19,211 | ₩19,345 | +0.69% | 6천 |
|---|
| 2026.05.28 | ₩19,131 | ₩19,318 | ₩19,104 | ₩19,291 | +0.84% | 3.7천 |
|---|
| 2026.05.27 | ₩19,238 | ₩19,425 | ₩19,185 | ₩19,211 | -0.14% | 5.6천 |
|---|
| 2026.05.26 | ₩19,118 | ₩19,185 | ₩19,051 | ₩19,118 | 0.00% | 7.7천 |
|---|
| 2026.05.22 | ₩18,851 | ₩19,305 | ₩18,837 | ₩18,864 | +0.07% | 2.4만 |
|---|
| 2026.05.21 | ₩18,837 | ₩18,971 | ₩18,637 | ₩18,891 | +0.28% | 6.1천 |
|---|
| 2026.05.20 | ₩18,877 | ₩18,877 | ₩18,717 | ₩18,824 | -0.28% | 8.6천 |
|---|
| 2026.05.19 | ₩18,757 | ₩18,771 | ₩18,677 | ₩18,691 | -0.36% | 1.3만 |
|---|
| 2026.05.18 | ₩18,851 | ₩18,971 | ₩18,797 | ₩18,864 | +0.07% | 8천 |
|---|
| 2026.05.15 | ₩18,958 | ₩19,118 | ₩18,904 | ₩18,998 | +0.21% | 1.5만 |
|---|
| 2026.05.14 | ₩19,078 | ₩19,358 | ₩19,051 | ₩19,251 | +0.91% | 2만 |
|---|
| 2026.05.13 | ₩19,078 | ₩19,532 | ₩19,078 | ₩19,198 | +0.63% | 2.9만 |
|---|
| 2026.05.12 | ₩19,278 | ₩19,411 | ₩19,118 | ₩19,198 | -0.42% | 1.4만 |
|---|
| 2026.05.11 | ₩19,505 | ₩19,612 | ₩19,425 | ₩19,438 | -0.34% | 8.5천 |
|---|
| 2026.05.08 | ₩19,291 | ₩19,612 | ₩19,291 | ₩19,425 | +0.69% | 1.5만 |
|---|
| 2026.05.07 | ₩19,598 | ₩19,638 | ₩19,265 | ₩19,265 | -1.70% | 8.3천 |
|---|
| 2026.05.06 | ₩19,318 | ₩19,572 | ₩19,318 | ₩19,505 | +0.97% | 2.2만 |
|---|
| 2026.05.05 | ₩19,104 | ₩19,545 | ₩19,104 | ₩19,185 | +0.42% | 5.6천 |
|---|
| 2026.05.04 | ₩19,104 | ₩19,358 | ₩18,931 | ₩18,931 | -0.91% | 4.9천 |
|---|
| 2026.05.01 | ₩19,144 | ₩19,398 | ₩19,144 | ₩19,185 | +0.21% | 6.9천 |
|---|
| 2026.04.30 | ₩18,998 | ₩19,371 | ₩18,998 | ₩19,144 | +0.77% | 8.5천 |
|---|
| 2026.04.29 | ₩19,265 | ₩19,265 | ₩18,837 | ₩18,984 | -1.46% | 2.1만 |
|---|
| 2026.04.28 | ₩19,064 | ₩19,305 | ₩18,998 | ₩19,024 | -0.21% | 1.6만 |
|---|
| 2026.04.27 | ₩19,211 | ₩19,465 | ₩19,211 | ₩19,225 | +0.07% | 1.3만 |
|---|
| 2026.04.24 | ₩19,318 | ₩19,398 | ₩19,251 | ₩19,345 | +0.14% | 1.7만 |
|---|
| 2026.04.23 | ₩19,385 | ₩19,598 | ₩19,144 | ₩19,198 | -0.96% | 3.7만 |
|---|
| 2026.04.22 | ₩19,612 | ₩19,665 | ₩19,492 | ₩19,585 | -0.14% | 1.7만 |
|---|
| 2026.04.21 | ₩19,598 | ₩19,745 | ₩19,545 | ₩19,545 | -0.27% | 5.6천 |
|---|
| 2026.04.20 | ₩19,598 | ₩19,959 | ₩19,465 | ₩19,705 | +0.54% | 2.1만 |
|---|
| 2026.04.17 | ₩19,452 | ₩19,799 | ₩19,318 | ₩19,492 | +0.21% | 4.7만 |
|---|
| 2026.04.16 | ₩19,211 | ₩19,305 | ₩19,104 | ₩19,305 | +0.49% | 9.6천 |
|---|
| 2026.04.15 | ₩19,345 | ₩19,478 | ₩19,318 | ₩19,411 | +0.35% | 4.7천 |
|---|
| 2026.04.14 | ₩19,091 | ₩19,438 | ₩19,091 | ₩19,358 | +1.40% | 9.3천 |
|---|
| 2026.04.13 | ₩18,891 | ₩19,091 | ₩18,624 | ₩19,038 | +0.78% | 3만 |
|---|
| 2026.04.10 | ₩18,971 | ₩19,024 | ₩18,797 | ₩18,891 | -0.42% | 5.8천 |
|---|
| 2026.04.09 | ₩18,757 | ₩19,051 | ₩18,530 | ₩18,824 | +0.36% | 2만 |
|---|
| 2026.04.08 | ₩18,490 | ₩18,837 | ₩18,357 | ₩18,610 | +0.65% | 3.6만 |
|---|
| 2026.04.07 | ₩17,863 | ₩17,956 | ₩17,836 | ₩17,956 | +0.52% | 5.5만 |
|---|
| 2026.04.06 | ₩18,090 | ₩18,116 | ₩18,036 | ₩18,103 | +0.07% | 4.6천 |
|---|
| 2026.04.02 | ₩17,916 | ₩18,063 | ₩17,849 | ₩18,023 | +0.60% | 8.9천 |
|---|
| 2026.04.01 | ₩17,996 | ₩18,183 | ₩17,943 | ₩18,116 | +0.67% | 3.2천 |
|---|
| 2026.03.31 | ₩17,676 | ₩17,876 | ₩17,449 | ₩17,836 | +0.91% | 1.5만 |
|---|
| 2026.03.30 | ₩17,556 | ₩17,596 | ₩17,302 | ₩17,356 | -1.14% | 1.3만 |
|---|
| 2026.03.27 | ₩17,609 | ₩17,609 | ₩17,422 | ₩17,476 | -0.76% | 1.2만 |
|---|
| 2026.03.26 | ₩17,903 | ₩17,903 | ₩17,689 | ₩17,689 | -1.19% | 3.6천 |
|---|
| 2026.03.25 | ₩17,916 | ₩18,183 | ₩17,916 | ₩18,076 | +0.89% | 1.5천 |
|---|
| 2026.03.24 | ₩17,676 | ₩17,836 | ₩17,676 | ₩17,836 | +0.91% | 1.1천 |
|---|
| 2026.03.23 | ₩18,103 | ₩18,237 | ₩17,596 | ₩17,836 | -1.47% | 1.9만 |
|---|
| 2026.03.20 | ₩17,796 | ₩17,903 | ₩17,716 | ₩17,716 | -0.45% | 1.5만 |
|---|
| 2026.03.19 | ₩17,943 | ₩18,076 | ₩17,849 | ₩17,996 | +0.30% | 1.8만 |
|---|
| 2026.03.18 | ₩18,263 | ₩18,263 | ₩18,103 | ₩18,130 | -0.73% | 8.4천 |
|---|
| 2026.03.17 | ₩18,450 | ₩18,477 | ₩18,250 | ₩18,250 | -1.09% | 1.9만 |
|---|
| 2026.03.16 | ₩18,637 | ₩18,717 | ₩18,357 | ₩18,410 | -1.22% | 2.4만 |
|---|
| 2026.03.13 | ₩18,410 | ₩18,877 | ₩18,290 | ₩18,303 | -0.58% | 2.6만 |
|---|
| 2026.03.12 | ₩18,584 | ₩18,584 | ₩18,343 | ₩18,477 | -0.57% | 4.9천 |
|---|
| 2026.03.11 | ₩18,610 | ₩18,757 | ₩18,557 | ₩18,624 | +0.07% | 5.5천 |
|---|
| 2026.03.10 | ₩18,651 | ₩18,757 | ₩18,450 | ₩18,557 | -0.50% | 2만 |
|---|
| 2026.03.09 | ₩18,477 | ₩18,624 | ₩18,277 | ₩18,597 | +0.65% | 2만 |
|---|
| 2026.03.06 | ₩18,998 | ₩18,998 | ₩18,664 | ₩18,677 | -1.69% | 4.5만 |
|---|
| 2026.03.05 | ₩19,091 | ₩19,185 | ₩18,837 | ₩18,958 | -0.70% | 9.7천 |
|---|
| 2026.03.04 | ₩19,024 | ₩19,211 | ₩18,824 | ₩19,185 | +0.84% | 5.4천 |
|---|
| 2026.03.03 | ₩19,064 | ₩19,064 | ₩18,717 | ₩18,998 | -0.35% | 2만 |
|---|
| 2026.03.02 | ₩19,091 | ₩19,558 | ₩19,091 | ₩19,291 | +1.05% | 1.9만 |
|---|
| 2026.02.27 | ₩19,345 | ₩19,425 | ₩19,265 | ₩19,265 | -0.41% | 3.9만 |
|---|
| 2026.02.26 | ₩19,371 | ₩19,398 | ₩19,238 | ₩19,305 | -0.34% | 1.1만 |
|---|
| 2026.02.25 | ₩19,505 | ₩19,518 | ₩19,398 | ₩19,492 | -0.07% | 2.8천 |
|---|
| 2026.02.24 | ₩19,225 | ₩19,492 | ₩19,225 | ₩19,398 | +0.90% | 2.7천 |
|---|
| 2026.02.23 | ₩19,291 | ₩19,345 | ₩19,211 | ₩19,238 | -0.28% | 3.8만 |
|---|
| 2026.02.20 | ₩19,425 | ₩19,425 | ₩19,225 | ₩19,305 | -0.62% | 6.3천 |
|---|
| 2026.02.19 | ₩19,104 | ₩19,425 | ₩19,064 | ₩19,131 | +0.14% | 2.9만 |
|---|
| 2026.02.18 | ₩19,318 | ₩19,318 | ₩19,158 | ₩19,185 | -0.69% | 1.7만 |
|---|
| 2026.02.17 | ₩19,064 | ₩19,385 | ₩18,998 | ₩19,171 | +0.56% | 2.6만 |
|---|
| 2026.02.13 | ₩19,064 | ₩19,265 | ₩19,051 | ₩19,144 | +0.42% | 2.1만 |
|---|
| 2026.02.12 | ₩19,358 | ₩20,012 | ₩19,064 | ₩19,118 | -1.24% | 9.6만 |
|---|
| 2026.02.11 | ₩19,425 | ₩19,438 | ₩19,358 | ₩19,425 | 0.00% | 6.5천 |
|---|
| 2026.02.10 | ₩19,251 | ₩19,371 | ₩19,251 | ₩19,345 | +0.49% | 1.3만 |
|---|
| 2026.02.09 | ₩18,918 | ₩19,305 | ₩18,918 | ₩19,198 | +1.48% | 1.2만 |
|---|
| 2026.02.06 | ₩18,931 | ₩19,104 | ₩18,624 | ₩19,104 | +0.92% | 2.8만 |
|---|
| 2026.02.05 | ₩18,610 | ₩18,877 | ₩18,610 | ₩18,624 | +0.07% | 1.2만 |
|---|
| 2026.02.04 | ₩18,971 | ₩18,971 | ₩18,637 | ₩18,744 | -1.20% | 3.8만 |
|---|
| 2026.02.03 | ₩19,185 | ₩19,278 | ₩18,958 | ₩19,024 | -0.84% | 3.9만 |
|---|
| 2026.02.02 | ₩19,478 | ₩19,825 | ₩19,118 | ₩19,144 | -1.71% | 4.8만 |
|---|
| 2026.01.30 | ₩19,612 | ₩19,612 | ₩19,211 | ₩19,452 | -0.82% | 3.8만 |
|---|
| 2026.01.29 | ₩18,998 | ₩19,905 | ₩18,824 | ₩19,905 | +4.78% | 6.8만 |
|---|
| 2026.01.28 | ₩18,757 | ₩18,837 | ₩18,677 | ₩18,811 | +0.28% | 4.6만 |
|---|
| 2026.01.27 | ₩18,731 | ₩18,797 | ₩18,704 | ₩18,731 | 0.00% | 3.4만 |
|---|
| 2026.01.26 | ₩18,677 | ₩18,771 | ₩18,651 | ₩18,731 | +0.29% | 2.9만 |
|---|
| 2026.01.23 | ₩18,664 | ₩18,757 | ₩18,624 | ₩18,691 | +0.14% | 1.4만 |
|---|
| 2026.01.22 | ₩18,584 | ₩18,597 | ₩18,410 | ₩18,584 | 0.00% | 1.4만 |
|---|
| 2026.01.21 | ₩18,277 | ₩18,424 | ₩18,277 | ₩18,343 | +0.37% | 1.1만 |
|---|
| 2026.01.20 | ₩18,183 | ₩18,250 | ₩18,157 | ₩18,157 | -0.15% | 2.5만 |
|---|
| 2026.01.16 | ₩18,437 | ₩18,437 | ₩18,250 | ₩18,290 | -0.80% | 5.4만 |
|---|
| 2026.01.15 | ₩18,210 | ₩18,437 | ₩18,210 | ₩18,370 | +0.88% | 7만 |
|---|
| 2026.01.14 | ₩18,103 | ₩18,210 | ₩18,103 | ₩18,157 | +0.29% | 3.7만 |
|---|
| 2026.01.13 | ₩18,023 | ₩18,237 | ₩17,970 | ₩18,076 | +0.30% | 10.1만 |
|---|
| 2026.01.12 | ₩17,943 | ₩18,090 | ₩17,890 | ₩18,023 | +0.45% | 5.7만 |
|---|
| 2026.01.09 | ₩17,783 | ₩17,956 | ₩17,783 | ₩17,943 | +0.90% | 2.2만 |
|---|
| 2026.01.08 | ₩17,703 | ₩17,716 | ₩17,569 | ₩17,663 | -0.23% | 7.5만 |
|---|
| 2026.01.07 | ₩17,703 | ₩17,729 | ₩17,609 | ₩17,663 | -0.23% | 1.7만 |
|---|
| 2026.01.06 | ₩17,542 | ₩17,663 | ₩17,542 | ₩17,582 | +0.23% | 2.3만 |
|---|
| 2026.01.05 | ₩17,436 | ₩17,582 | ₩17,369 | ₩17,409 | -0.15% | 10만 |
|---|
| 2026.01.02 | ₩17,556 | ₩17,582 | ₩17,262 | ₩17,436 | -0.68% | 1.5만 |
|---|
| 2025.12.31 | ₩17,542 | ₩17,596 | ₩17,422 | ₩17,502 | -0.23% | 3.7만 |
|---|
| 2025.12.30 | ₩17,476 | ₩17,623 | ₩17,382 | ₩17,569 | +0.53% | 2.7만 |
|---|
| 2025.12.29 | ₩17,623 | ₩17,649 | ₩17,342 | ₩17,542 | -0.45% | 3.9만 |
|---|
| 2025.12.26 | ₩17,596 | ₩17,663 | ₩17,596 | ₩17,623 | +0.15% | 1.6만 |
|---|
| 2025.12.24 | ₩17,542 | ₩17,636 | ₩17,542 | ₩17,636 | +0.53% | 6.9천 |
|---|
| 2025.12.23 | ₩17,315 | ₩17,542 | ₩17,315 | ₩17,542 | +1.31% | 1.7만 |
|---|
| 2025.12.22 | ₩17,315 | ₩17,529 | ₩17,315 | ₩17,342 | +0.15% | 1.9만 |
|---|
| 2025.12.19 | ₩17,289 | ₩17,356 | ₩17,182 | ₩17,342 | +0.31% | 1.8만 |
|---|
| 2025.12.18 | ₩17,142 | ₩17,275 | ₩17,142 | ₩17,222 | +0.47% | 2만 |
|---|
| 2025.12.17 | ₩17,102 | ₩17,169 | ₩16,982 | ₩17,048 | -0.31% | 1.9만 |
|---|
| 2025.12.16 | ₩17,022 | ₩17,089 | ₩17,022 | ₩17,048 | +0.16% | 1.5만 |
|---|
| 2025.12.15 | ₩17,062 | ₩17,249 | ₩17,008 | ₩17,075 | +0.08% | 3.3만 |
|---|
| 2025.12.12 | ₩17,102 | ₩17,102 | ₩16,995 | ₩17,008 | -0.55% | 4.2만 |
|---|
| 2025.12.11 | ₩16,928 | ₩17,115 | ₩16,928 | ₩17,115 | +1.10% | 1.7만 |
|---|
| 2025.12.10 | ₩17,169 | ₩17,235 | ₩16,942 | ₩17,209 | +0.23% | 3.1만 |
|---|
| 2025.12.09 | ₩17,062 | ₩17,142 | ₩16,995 | ₩17,115 | +0.31% | 1.6만 |
|---|
| 2025.12.08 | ₩17,169 | ₩17,169 | ₩17,008 | ₩17,089 | -0.47% | 1.3만 |
|---|
| 2025.12.05 | ₩17,115 | ₩17,249 | ₩17,035 | ₩17,075 | -0.23% | 8.3만 |
|---|
| 2025.12.04 | ₩16,928 | ₩17,102 | ₩16,902 | ₩17,048 | +0.71% | 2만 |
|---|
| 2025.12.03 | ₩16,848 | ₩16,942 | ₩16,848 | ₩16,915 | +0.40% | 1.9만 |
|---|
| 2025.12.02 | ₩16,862 | ₩16,902 | ₩16,822 | ₩16,862 | 0.00% | 5.9천 |
|---|
| 2025.12.01 | ₩16,888 | ₩16,915 | ₩16,581 | ₩16,915 | +0.16% | 3만 |
|---|
| 2025.11.28 | ₩16,795 | ₩16,955 | ₩16,781 | ₩16,888 | +0.56% | 1.4만 |
|---|
| 2025.11.26 | ₩16,715 | ₩16,728 | ₩16,661 | ₩16,715 | 0.00% | 8천 |
|---|
| 2025.11.25 | ₩16,368 | ₩16,608 | ₩16,368 | ₩16,581 | +1.31% | 3.3만 |
|---|
| 2025.11.24 | ₩16,314 | ₩16,421 | ₩16,274 | ₩16,408 | +0.57% | 3.8천 |
|---|
| 2025.11.21 | ₩16,167 | ₩16,261 | ₩16,074 | ₩16,261 | +0.58% | 1.7만 |
|---|
| 2025.11.20 | ₩16,368 | ₩16,514 | ₩16,034 | ₩16,074 | -1.79% | 4.2만 |
|---|
| 2025.11.19 | ₩16,194 | ₩16,341 | ₩16,194 | ₩16,234 | +0.25% | 1.2만 |
|---|
| 2025.11.18 | ₩16,341 | ₩16,341 | ₩16,207 | ₩16,247 | -0.57% | 1만 |
|---|
| 2025.11.17 | ₩16,554 | ₩16,595 | ₩16,381 | ₩16,381 | -1.05% | 2.5만 |
|---|
| 2025.11.14 | ₩16,595 | ₩16,768 | ₩16,554 | ₩16,648 | +0.32% | 3.7만 |
|---|
| 2025.11.13 | ₩16,822 | ₩16,822 | ₩16,648 | ₩16,688 | -0.79% | 2.6만 |
|---|
| 2025.11.12 | ₩16,741 | ₩16,781 | ₩16,675 | ₩16,728 | -0.08% | 4만 |
|---|
| 2025.11.11 | ₩16,581 | ₩16,781 | ₩16,568 | ₩16,675 | +0.56% | 10.4만 |
|---|
| 2025.11.10 | ₩16,781 | ₩16,822 | ₩16,568 | ₩16,621 | -0.95% | 12.6만 |
|---|
| 2025.11.07 | ₩16,608 | ₩16,675 | ₩16,554 | ₩16,608 | 0.00% | 1.9만 |
|---|
| 2025.11.06 | ₩16,808 | ₩16,942 | ₩16,688 | ₩16,701 | -0.64% | 2.3만 |
|---|
| 2025.11.05 | ₩16,942 | ₩17,035 | ₩16,808 | ₩16,848 | -0.55% | 3.9만 |
|---|
| 2025.11.04 | ₩16,862 | ₩16,982 | ₩16,862 | ₩16,928 | +0.40% | 1.1만 |
|---|
| 2025.11.03 | ₩17,195 | ₩17,235 | ₩17,102 | ₩17,129 | -0.39% | 8천 |
|---|
| 2025.10.31 | ₩17,155 | ₩17,155 | ₩17,048 | ₩17,089 | -0.39% | 5.4천 |
|---|
| 2025.10.30 | ₩17,008 | ₩17,115 | ₩16,995 | ₩17,062 | +0.31% | 3만 |
|---|
| 2025.10.29 | ₩17,222 | ₩17,356 | ₩17,102 | ₩17,169 | -0.31% | 2.9천 |
|---|
| 2025.10.28 | ₩17,315 | ₩17,329 | ₩17,182 | ₩17,262 | -0.31% | 2.1만 |
|---|
| 2025.10.27 | ₩17,249 | ₩17,436 | ₩17,249 | ₩17,342 | +0.54% | 1.1만 |
|---|
| 2025.10.24 | ₩17,209 | ₩17,462 | ₩17,182 | ₩17,262 | +0.31% | 2.4천 |
|---|
| 2025.10.23 | ₩17,102 | ₩17,275 | ₩17,048 | ₩17,089 | -0.08% | 3.2만 |
|---|
| 2025.10.22 | ₩17,209 | ₩17,235 | ₩16,928 | ₩16,995 | -1.24% | 7.2천 |
|---|
| 2025.10.21 | ₩17,209 | ₩17,209 | ₩17,102 | ₩17,142 | -0.39% | 8.4천 |
|---|
| 2025.10.20 | ₩17,262 | ₩17,329 | ₩17,249 | ₩17,289 | +0.15% | 1.2만 |
|---|
| 2025.10.17 | ₩17,195 | ₩17,275 | ₩17,195 | ₩17,235 | +0.23% | 3.6천 |
|---|
| 2025.10.16 | ₩17,449 | ₩17,476 | ₩17,169 | ₩17,222 | -1.30% | 2.6만 |
|---|
| 2025.10.15 | ₩17,155 | ₩17,569 | ₩17,155 | ₩17,569 | +2.41% | 2.5만 |
|---|
| 2025.10.14 | ₩16,648 | ₩17,262 | ₩16,648 | ₩17,195 | +3.29% | 2만 |
|---|
| 2025.10.13 | ₩16,915 | ₩17,436 | ₩16,915 | ₩17,155 | +1.42% | 4.7천 |
|---|
| 2025.10.10 | ₩17,382 | ₩17,382 | ₩16,875 | ₩16,928 | -2.61% | 1.3만 |
|---|