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 | ₩19,083 | ₩19,163 | ₩18,896 | ₩19,057 | -0.14% | 3.6만 |
| 2026.10.08 | ₩18,856 | ₩19,003 | ₩18,816 | ₩18,883 | +0.14% | 1.6만 |
| 2026.10.07 | ₩19,043 | ₩19,123 | ₩19,003 | ₩19,016 | -0.14% | 1.2만 |
| 2026.10.06 | ₩19,097 | ₩19,270 | ₩19,097 | ₩19,243 | +0.77% | 7.3천 |
| 2026.10.05 | ₩18,976 | ₩19,137 | ₩18,843 | ₩19,070 | +0.49% | 2.9천 |
| 2026.10.02 | ₩19,083 | ₩19,150 | ₩19,003 | ₩19,003 | -0.42% | 7천 |
| 2026.10.01 | ₩18,923 | ₩18,976 | ₩18,883 | ₩18,976 | +0.28% | 4.7천 |
| 2026.09.30 | ₩19,137 | ₩19,137 | ₩18,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,003 |
| -0.70% |
| 6.8천 |
| 2026.09.29 | ₩19,110 | ₩19,110 | ₩18,950 | ₩19,070 | -0.21% | 4.6천 |
|---|
| 2026.09.28 | ₩19,230 | ₩19,764 | ₩18,976 | ₩19,030 | -1.04% | 4만 |
|---|
| 2026.09.25 | ₩19,243 | ₩19,444 | ₩19,243 | ₩19,323 | +0.42% | 4.4천 |
|---|
| 2026.09.24 | ₩19,323 | ₩19,350 | ₩19,257 | ₩19,350 | +0.14% | 1.3천 |
|---|
| 2026.09.23 | ₩19,524 | ₩19,684 | ₩19,270 | ₩19,363 | -0.82% | 1.8만 |
|---|
| 2026.09.22 | ₩19,217 | ₩19,630 | ₩19,217 | ₩19,550 | +1.74% | 2.2만 |
|---|
| 2026.09.21 | ₩19,190 | ₩19,537 | ₩19,190 | ₩19,444 | +1.32% | 1.1만 |
|---|
| 2026.09.18 | ₩19,097 | ₩19,217 | ₩19,003 | ₩19,150 | +0.28% | 5.3천 |
|---|
| 2026.09.17 | ₩19,097 | ₩19,403 | ₩19,097 | ₩19,150 | +0.28% | 4.8천 |
|---|
| 2026.09.16 | ₩19,243 | ₩19,243 | ₩19,016 | ₩19,016 | -1.18% | 1.1만 |
|---|
| 2026.09.15 | ₩19,110 | ₩19,203 | ₩18,936 | ₩19,057 | -0.28% | 9.7천 |
|---|
| 2026.09.14 | ₩19,323 | ₩19,684 | ₩19,190 | ₩19,243 | -0.41% | 6.3천 |
|---|
| 2026.09.11 | ₩19,604 | ₩19,790 | ₩19,403 | ₩19,497 | -0.54% | 8.6천 |
|---|
| 2026.09.10 | ₩19,884 | ₩20,097 | ₩19,257 | ₩19,297 | -2.95% | 9.8만 |
|---|
| 2026.09.09 | ₩20,097 | ₩20,151 | ₩19,871 | ₩19,964 | -0.66% | 8천 |
|---|
| 2026.09.08 | ₩20,204 | ₩20,258 | ₩20,204 | ₩20,258 | +0.26% | 2.7천 |
|---|
| 2026.09.04 | ₩20,364 | ₩20,364 | ₩20,191 | ₩20,218 | -0.72% | 3.2천 |
|---|
| 2026.09.03 | ₩20,284 | ₩20,404 | ₩20,271 | ₩20,378 | +0.46% | 2.4천 |
|---|
| 2026.09.02 | ₩20,137 | ₩20,324 | ₩20,044 | ₩20,271 | +0.66% | 1.2만 |
|---|
| 2026.09.01 | ₩20,338 | ₩20,631 | ₩20,017 | ₩20,151 | -0.92% | 2.1만 |
|---|
| 2026.08.31 | ₩20,298 | ₩20,925 | ₩20,298 | ₩20,444 | +0.72% | 3만 |
|---|
| 2026.08.28 | ₩20,951 | ₩21,072 | ₩20,378 | ₩20,471 | -2.29% | 7.8만 |
|---|
| 2026.08.27 | ₩20,738 | ₩21,072 | ₩20,484 | ₩20,725 | -0.06% | 4.3만 |
|---|
| 2026.08.26 | ₩20,658 | ₩20,885 | ₩20,538 | ₩20,671 | +0.06% | 2.5만 |
|---|
| 2026.08.25 | ₩20,618 | ₩20,845 | ₩20,511 | ₩20,671 | +0.26% | 1.9만 |
|---|
| 2026.08.24 | ₩20,645 | ₩20,645 | ₩20,284 | ₩20,591 | -0.26% | 1.9천 |
|---|
| 2026.08.21 | ₩20,284 | ₩20,885 | ₩20,284 | ₩20,458 | +0.86% | 1.4만 |
|---|
| 2026.08.20 | ₩20,351 | ₩20,551 | ₩20,258 | ₩20,378 | +0.13% | 4.6천 |
|---|
| 2026.08.19 | ₩20,885 | ₩20,885 | ₩20,298 | ₩20,498 | -1.85% | 4.6만 |
|---|
| 2026.08.18 | ₩20,564 | ₩20,805 | ₩20,231 | ₩20,364 | -0.97% | 1.7만 |
|---|
| 2026.08.17 | ₩20,498 | ₩20,818 | ₩20,378 | ₩20,378 | -0.59% | 3.7만 |
|---|
| 2026.08.14 | ₩20,431 | ₩20,658 | ₩20,431 | ₩20,484 | +0.26% | 1.8만 |
|---|
| 2026.08.13 | ₩20,364 | ₩20,698 | ₩20,364 | ₩20,484 | +0.59% | 9.1천 |
|---|
| 2026.08.12 | ₩20,671 | ₩20,885 | ₩20,418 | ₩20,524 | -0.71% | 4.5만 |
|---|
| 2026.08.11 | ₩20,578 | ₩20,818 | ₩20,391 | ₩20,551 | -0.13% | 3.1만 |
|---|
| 2026.08.10 | ₩20,564 | ₩20,845 | ₩20,538 | ₩20,658 | +0.45% | 3만 |
|---|
| 2026.08.07 | ₩20,738 | ₩20,885 | ₩20,351 | ₩20,791 | +0.26% | 5.3만 |
|---|
| 2026.08.06 | ₩20,378 | ₩20,871 | ₩20,378 | ₩20,711 | +1.64% | 4.2천 |
|---|
| 2026.08.05 | ₩20,605 | ₩20,805 | ₩20,418 | ₩20,578 | -0.13% | 1.5만 |
|---|
| 2026.08.04 | ₩20,284 | ₩20,605 | ₩20,244 | ₩20,511 | +1.12% | 3.1만 |
|---|
| 2026.08.03 | ₩20,164 | ₩20,311 | ₩20,111 | ₩20,311 | +0.73% | 8.5천 |
|---|
| 2026.07.31 | ₩20,151 | ₩20,298 | ₩19,937 | ₩20,177 | +0.13% | 2.6만 |
|---|
| 2026.07.30 | ₩19,737 | ₩20,191 | ₩19,737 | ₩20,084 | +1.76% | 3천 |
|---|
| 2026.07.29 | ₩19,737 | ₩19,937 | ₩19,657 | ₩19,831 | +0.47% | 2.1만 |
|---|
| 2026.07.28 | ₩19,831 | ₩19,857 | ₩19,684 | ₩19,750 | -0.40% | 3.9천 |
|---|
| 2026.07.27 | ₩19,630 | ₩19,764 | ₩19,630 | ₩19,764 | +0.68% | 1.7만 |
|---|
| 2026.07.24 | ₩19,564 | ₩19,564 | ₩19,444 | ₩19,470 | -0.48% | 6.1천 |
|---|
| 2026.07.23 | ₩19,550 | ₩19,604 | ₩19,403 | ₩19,403 | -0.75% | 1만 |
|---|
| 2026.07.22 | ₩19,644 | ₩19,737 | ₩19,617 | ₩19,630 | -0.07% | 1.1만 |
|---|
| 2026.07.21 | ₩19,550 | ₩19,817 | ₩19,537 | ₩19,764 | +1.09% | 1만 |
|---|
| 2026.07.20 | ₩19,550 | ₩19,831 | ₩19,444 | ₩19,537 | -0.07% | 1.9만 |
|---|
| 2026.07.17 | ₩19,444 | ₩19,857 | ₩19,417 | ₩19,617 | +0.89% | 1.7만 |
|---|
| 2026.07.16 | ₩19,417 | ₩19,817 | ₩19,377 | ₩19,497 | +0.41% | 4.4만 |
|---|
| 2026.07.15 | ₩19,537 | ₩19,844 | ₩19,444 | ₩19,577 | +0.20% | 2.7만 |
|---|
| 2026.07.14 | ₩19,403 | ₩19,764 | ₩19,310 | ₩19,470 | +0.34% | 1.2만 |
|---|
| 2026.07.13 | ₩19,350 | ₩19,350 | ₩19,177 | ₩19,190 | -0.83% | 8.3천 |
|---|
| 2026.07.10 | ₩19,297 | ₩19,724 | ₩19,257 | ₩19,270 | -0.14% | 1.9만 |
|---|
| 2026.07.09 | ₩19,550 | ₩19,550 | ₩19,270 | ₩19,457 | -0.48% | 1.1만 |
|---|
| 2026.07.08 | ₩19,150 | ₩19,457 | ₩19,150 | ₩19,150 | 0.00% | 5.5천 |
|---|
| 2026.07.07 | ₩19,550 | ₩19,550 | ₩19,270 | ₩19,323 | -1.16% | 1.9만 |
|---|
| 2026.07.06 | ₩19,243 | ₩19,564 | ₩19,243 | ₩19,484 | +1.25% | 9.4천 |
|---|
| 2026.07.02 | ₩19,363 | ₩19,470 | ₩19,043 | ₩19,230 | -0.69% | 1.1만 |
|---|
| 2026.07.01 | ₩19,016 | ₩19,430 | ₩19,016 | ₩19,217 | +1.05% | 1.5만 |
|---|
| 2026.06.30 | ₩18,896 | ₩19,457 | ₩18,830 | ₩18,990 | +0.49% | 1.6만 |
|---|
| 2026.06.29 | ₩19,030 | ₩19,283 | ₩18,750 | ₩18,923 | -0.56% | 3.9만 |
|---|
| 2026.06.26 | ₩18,936 | ₩19,137 | ₩18,710 | ₩18,896 | -0.21% | 1.7만 |
|---|
| 2026.06.25 | ₩18,990 | ₩19,243 | ₩18,790 | ₩18,936 | -0.28% | 1.5만 |
|---|
| 2026.06.24 | ₩18,896 | ₩19,057 | ₩18,803 | ₩18,803 | -0.49% | 1.5만 |
|---|
| 2026.06.23 | ₩18,963 | ₩19,150 | ₩18,856 | ₩18,856 | -0.56% | 2.2만 |
|---|
| 2026.06.22 | ₩19,337 | ₩19,337 | ₩19,030 | ₩19,163 | -0.90% | 4.8만 |
|---|
| 2026.06.18 | ₩19,537 | ₩19,537 | ₩19,190 | ₩19,283 | -1.30% | 1.4만 |
|---|
| 2026.06.17 | ₩19,497 | ₩19,564 | ₩19,243 | ₩19,257 | -1.23% | 2만 |
|---|
| 2026.06.16 | ₩19,871 | ₩19,871 | ₩19,350 | ₩19,350 | -2.62% | 4.6만 |
|---|
| 2026.06.15 | ₩19,577 | ₩19,684 | ₩19,350 | ₩19,550 | -0.14% | 5.9천 |
|---|
| 2026.06.12 | ₩19,097 | ₩19,363 | ₩18,990 | ₩19,283 | +0.98% | 1.6만 |
|---|
| 2026.06.11 | ₩18,830 | ₩19,217 | ₩18,736 | ₩19,123 | +1.56% | 3.6만 |
|---|
| 2026.06.10 | ₩18,896 | ₩19,070 | ₩18,856 | ₩18,870 | -0.14% | 8.5천 |
|---|
| 2026.06.09 | ₩18,963 | ₩18,963 | ₩18,656 | ₩18,870 | -0.49% | 1.5만 |
|---|
| 2026.06.08 | ₩19,016 | ₩19,257 | ₩18,723 | ₩18,763 | -1.33% | 1.6만 |
|---|
| 2026.06.05 | ₩19,137 | ₩19,270 | ₩18,710 | ₩18,710 | -2.23% | 1만 |
|---|
| 2026.06.04 | ₩19,097 | ₩19,363 | ₩19,016 | ₩19,230 | +0.70% | 2.3만 |
|---|
| 2026.06.03 | ₩19,083 | ₩19,417 | ₩19,083 | ₩19,083 | 0.00% | 1.5만 |
|---|
| 2026.06.02 | ₩19,043 | ₩19,390 | ₩19,043 | ₩19,243 | +1.05% | 1.9천 |
|---|
| 2026.06.01 | ₩19,323 | ₩19,417 | ₩19,110 | ₩19,230 | -0.48% | 5천 |
|---|
| 2026.05.29 | ₩19,203 | ₩19,750 | ₩19,203 | ₩19,337 | +0.69% | 6천 |
|---|
| 2026.05.28 | ₩19,123 | ₩19,310 | ₩19,097 | ₩19,283 | +0.84% | 3.7천 |
|---|
| 2026.05.27 | ₩19,230 | ₩19,417 | ₩19,177 | ₩19,203 | -0.14% | 5.6천 |
|---|
| 2026.05.26 | ₩19,110 | ₩19,177 | ₩19,043 | ₩19,110 | 0.00% | 7.7천 |
|---|
| 2026.05.22 | ₩18,843 | ₩19,297 | ₩18,830 | ₩18,856 | +0.07% | 2.4만 |
|---|
| 2026.05.21 | ₩18,830 | ₩18,963 | ₩18,629 | ₩18,883 | +0.28% | 6.1천 |
|---|
| 2026.05.20 | ₩18,870 | ₩18,870 | ₩18,710 | ₩18,816 | -0.28% | 8.6천 |
|---|
| 2026.05.19 | ₩18,750 | ₩18,763 | ₩18,670 | ₩18,683 | -0.36% | 1.3만 |
|---|
| 2026.05.18 | ₩18,843 | ₩18,963 | ₩18,790 | ₩18,856 | +0.07% | 8천 |
|---|
| 2026.05.15 | ₩18,950 | ₩19,110 | ₩18,896 | ₩18,990 | +0.21% | 1.5만 |
|---|
| 2026.05.14 | ₩19,070 | ₩19,350 | ₩19,043 | ₩19,243 | +0.91% | 2만 |
|---|
| 2026.05.13 | ₩19,070 | ₩19,524 | ₩19,070 | ₩19,190 | +0.63% | 2.9만 |
|---|
| 2026.05.12 | ₩19,270 | ₩19,403 | ₩19,110 | ₩19,190 | -0.42% | 1.4만 |
|---|
| 2026.05.11 | ₩19,497 | ₩19,604 | ₩19,417 | ₩19,430 | -0.34% | 8.5천 |
|---|
| 2026.05.08 | ₩19,283 | ₩19,604 | ₩19,283 | ₩19,417 | +0.69% | 1.5만 |
|---|
| 2026.05.07 | ₩19,590 | ₩19,630 | ₩19,257 | ₩19,257 | -1.70% | 8.3천 |
|---|
| 2026.05.06 | ₩19,310 | ₩19,564 | ₩19,310 | ₩19,497 | +0.97% | 2.2만 |
|---|
| 2026.05.05 | ₩19,097 | ₩19,537 | ₩19,097 | ₩19,177 | +0.42% | 5.6천 |
|---|
| 2026.05.04 | ₩19,097 | ₩19,350 | ₩18,923 | ₩18,923 | -0.91% | 4.9천 |
|---|
| 2026.05.01 | ₩19,137 | ₩19,390 | ₩19,137 | ₩19,177 | +0.21% | 6.9천 |
|---|
| 2026.04.30 | ₩18,990 | ₩19,363 | ₩18,990 | ₩19,137 | +0.77% | 8.5천 |
|---|
| 2026.04.29 | ₩19,257 | ₩19,257 | ₩18,830 | ₩18,976 | -1.46% | 2.1만 |
|---|
| 2026.04.28 | ₩19,057 | ₩19,297 | ₩18,990 | ₩19,016 | -0.21% | 1.6만 |
|---|
| 2026.04.27 | ₩19,203 | ₩19,457 | ₩19,203 | ₩19,217 | +0.07% | 1.3만 |
|---|
| 2026.04.24 | ₩19,310 | ₩19,390 | ₩19,243 | ₩19,337 | +0.14% | 1.7만 |
|---|
| 2026.04.23 | ₩19,377 | ₩19,590 | ₩19,137 | ₩19,190 | -0.96% | 3.7만 |
|---|
| 2026.04.22 | ₩19,604 | ₩19,657 | ₩19,484 | ₩19,577 | -0.14% | 1.7만 |
|---|
| 2026.04.21 | ₩19,590 | ₩19,737 | ₩19,537 | ₩19,537 | -0.27% | 5.6천 |
|---|
| 2026.04.20 | ₩19,590 | ₩19,951 | ₩19,457 | ₩19,697 | +0.54% | 2.1만 |
|---|
| 2026.04.17 | ₩19,444 | ₩19,790 | ₩19,310 | ₩19,484 | +0.21% | 4.7만 |
|---|
| 2026.04.16 | ₩19,203 | ₩19,297 | ₩19,097 | ₩19,297 | +0.49% | 9.6천 |
|---|
| 2026.04.15 | ₩19,337 | ₩19,470 | ₩19,310 | ₩19,403 | +0.35% | 4.7천 |
|---|
| 2026.04.14 | ₩19,083 | ₩19,430 | ₩19,083 | ₩19,350 | +1.40% | 9.3천 |
|---|
| 2026.04.13 | ₩18,883 | ₩19,083 | ₩18,616 | ₩19,030 | +0.78% | 3만 |
|---|
| 2026.04.10 | ₩18,963 | ₩19,016 | ₩18,790 | ₩18,883 | -0.42% | 5.8천 |
|---|
| 2026.04.09 | ₩18,750 | ₩19,043 | ₩18,523 | ₩18,816 | +0.36% | 2만 |
|---|
| 2026.04.08 | ₩18,483 | ₩18,830 | ₩18,349 | ₩18,603 | +0.65% | 3.6만 |
|---|
| 2026.04.07 | ₩17,855 | ₩17,949 | ₩17,829 | ₩17,949 | +0.52% | 5.5만 |
|---|
| 2026.04.06 | ₩18,082 | ₩18,109 | ₩18,029 | ₩18,096 | +0.07% | 4.6천 |
|---|
| 2026.04.02 | ₩17,909 | ₩18,056 | ₩17,842 | ₩18,016 | +0.60% | 8.9천 |
|---|
| 2026.04.01 | ₩17,989 | ₩18,176 | ₩17,936 | ₩18,109 | +0.67% | 3.2천 |
|---|
| 2026.03.31 | ₩17,669 | ₩17,869 | ₩17,442 | ₩17,829 | +0.91% | 1.5만 |
|---|
| 2026.03.30 | ₩17,549 | ₩17,589 | ₩17,295 | ₩17,348 | -1.14% | 1.3만 |
|---|
| 2026.03.27 | ₩17,602 | ₩17,602 | ₩17,415 | ₩17,468 | -0.76% | 1.2만 |
|---|
| 2026.03.26 | ₩17,896 | ₩17,896 | ₩17,682 | ₩17,682 | -1.19% | 3.6천 |
|---|
| 2026.03.25 | ₩17,909 | ₩18,176 | ₩17,909 | ₩18,069 | +0.89% | 1.5천 |
|---|
| 2026.03.24 | ₩17,669 | ₩17,829 | ₩17,669 | ₩17,829 | +0.91% | 1.1천 |
|---|
| 2026.03.23 | ₩18,096 | ₩18,229 | ₩17,589 | ₩17,829 | -1.47% | 1.9만 |
|---|
| 2026.03.20 | ₩17,789 | ₩17,896 | ₩17,709 | ₩17,709 | -0.45% | 1.5만 |
|---|
| 2026.03.19 | ₩17,936 | ₩18,069 | ₩17,842 | ₩17,989 | +0.30% | 1.8만 |
|---|
| 2026.03.18 | ₩18,256 | ₩18,256 | ₩18,096 | ₩18,122 | -0.73% | 8.4천 |
|---|
| 2026.03.17 | ₩18,443 | ₩18,469 | ₩18,242 | ₩18,242 | -1.09% | 1.9만 |
|---|
| 2026.03.16 | ₩18,629 | ₩18,710 | ₩18,349 | ₩18,403 | -1.22% | 2.4만 |
|---|
| 2026.03.13 | ₩18,403 | ₩18,870 | ₩18,283 | ₩18,296 | -0.58% | 2.6만 |
|---|
| 2026.03.12 | ₩18,576 | ₩18,576 | ₩18,336 | ₩18,469 | -0.57% | 4.9천 |
|---|
| 2026.03.11 | ₩18,603 | ₩18,750 | ₩18,549 | ₩18,616 | +0.07% | 5.5천 |
|---|
| 2026.03.10 | ₩18,643 | ₩18,750 | ₩18,443 | ₩18,549 | -0.50% | 2만 |
|---|
| 2026.03.09 | ₩18,469 | ₩18,616 | ₩18,269 | ₩18,589 | +0.65% | 2만 |
|---|
| 2026.03.06 | ₩18,990 | ₩18,990 | ₩18,656 | ₩18,670 | -1.69% | 4.5만 |
|---|
| 2026.03.05 | ₩19,083 | ₩19,177 | ₩18,830 | ₩18,950 | -0.70% | 9.7천 |
|---|
| 2026.03.04 | ₩19,016 | ₩19,203 | ₩18,816 | ₩19,177 | +0.84% | 5.4천 |
|---|
| 2026.03.03 | ₩19,057 | ₩19,057 | ₩18,710 | ₩18,990 | -0.35% | 2만 |
|---|
| 2026.03.02 | ₩19,083 | ₩19,550 | ₩19,083 | ₩19,283 | +1.05% | 1.9만 |
|---|
| 2026.02.27 | ₩19,337 | ₩19,417 | ₩19,257 | ₩19,257 | -0.41% | 3.9만 |
|---|
| 2026.02.26 | ₩19,363 | ₩19,390 | ₩19,230 | ₩19,297 | -0.34% | 1.1만 |
|---|
| 2026.02.25 | ₩19,497 | ₩19,510 | ₩19,390 | ₩19,484 | -0.07% | 2.8천 |
|---|
| 2026.02.24 | ₩19,217 | ₩19,484 | ₩19,217 | ₩19,390 | +0.90% | 2.7천 |
|---|
| 2026.02.23 | ₩19,283 | ₩19,337 | ₩19,203 | ₩19,230 | -0.28% | 3.8만 |
|---|
| 2026.02.20 | ₩19,417 | ₩19,417 | ₩19,217 | ₩19,297 | -0.62% | 6.3천 |
|---|
| 2026.02.19 | ₩19,097 | ₩19,417 | ₩19,057 | ₩19,123 | +0.14% | 2.9만 |
|---|
| 2026.02.18 | ₩19,310 | ₩19,310 | ₩19,150 | ₩19,177 | -0.69% | 1.7만 |
|---|
| 2026.02.17 | ₩19,057 | ₩19,377 | ₩18,990 | ₩19,163 | +0.56% | 2.6만 |
|---|
| 2026.02.13 | ₩19,057 | ₩19,257 | ₩19,043 | ₩19,137 | +0.42% | 2.1만 |
|---|
| 2026.02.12 | ₩19,350 | ₩20,004 | ₩19,057 | ₩19,110 | -1.24% | 9.6만 |
|---|
| 2026.02.11 | ₩19,417 | ₩19,430 | ₩19,350 | ₩19,417 | 0.00% | 6.5천 |
|---|
| 2026.02.10 | ₩19,243 | ₩19,363 | ₩19,243 | ₩19,337 | +0.49% | 1.3만 |
|---|
| 2026.02.09 | ₩18,910 | ₩19,297 | ₩18,910 | ₩19,190 | +1.48% | 1.2만 |
|---|
| 2026.02.06 | ₩18,923 | ₩19,097 | ₩18,616 | ₩19,097 | +0.92% | 2.8만 |
|---|
| 2026.02.05 | ₩18,603 | ₩18,870 | ₩18,603 | ₩18,616 | +0.07% | 1.2만 |
|---|
| 2026.02.04 | ₩18,963 | ₩18,963 | ₩18,629 | ₩18,736 | -1.20% | 3.8만 |
|---|
| 2026.02.03 | ₩19,177 | ₩19,270 | ₩18,950 | ₩19,016 | -0.84% | 3.9만 |
|---|
| 2026.02.02 | ₩19,470 | ₩19,817 | ₩19,110 | ₩19,137 | -1.71% | 4.8만 |
|---|
| 2026.01.30 | ₩19,604 | ₩19,604 | ₩19,203 | ₩19,444 | -0.82% | 3.8만 |
|---|
| 2026.01.29 | ₩18,990 | ₩19,897 | ₩18,816 | ₩19,897 | +4.78% | 6.8만 |
|---|
| 2026.01.28 | ₩18,750 | ₩18,830 | ₩18,670 | ₩18,803 | +0.28% | 4.6만 |
|---|
| 2026.01.27 | ₩18,723 | ₩18,790 | ₩18,696 | ₩18,723 | 0.00% | 3.4만 |
|---|
| 2026.01.26 | ₩18,670 | ₩18,763 | ₩18,643 | ₩18,723 | +0.29% | 2.9만 |
|---|
| 2026.01.23 | ₩18,656 | ₩18,750 | ₩18,616 | ₩18,683 | +0.14% | 1.4만 |
|---|
| 2026.01.22 | ₩18,576 | ₩18,589 | ₩18,403 | ₩18,576 | 0.00% | 1.4만 |
|---|
| 2026.01.21 | ₩18,269 | ₩18,416 | ₩18,269 | ₩18,336 | +0.37% | 1.1만 |
|---|
| 2026.01.20 | ₩18,176 | ₩18,242 | ₩18,149 | ₩18,149 | -0.15% | 2.5만 |
|---|
| 2026.01.16 | ₩18,429 | ₩18,429 | ₩18,242 | ₩18,283 | -0.80% | 5.4만 |
|---|
| 2026.01.15 | ₩18,202 | ₩18,429 | ₩18,202 | ₩18,363 | +0.88% | 7만 |
|---|
| 2026.01.14 | ₩18,096 | ₩18,202 | ₩18,096 | ₩18,149 | +0.29% | 3.7만 |
|---|
| 2026.01.13 | ₩18,016 | ₩18,229 | ₩17,962 | ₩18,069 | +0.30% | 10.1만 |
|---|
| 2026.01.12 | ₩17,936 | ₩18,082 | ₩17,882 | ₩18,016 | +0.45% | 5.7만 |
|---|
| 2026.01.09 | ₩17,775 | ₩17,949 | ₩17,775 | ₩17,936 | +0.90% | 2.2만 |
|---|
| 2026.01.08 | ₩17,695 | ₩17,709 | ₩17,562 | ₩17,655 | -0.23% | 7.5만 |
|---|
| 2026.01.07 | ₩17,695 | ₩17,722 | ₩17,602 | ₩17,655 | -0.23% | 1.7만 |
|---|
| 2026.01.06 | ₩17,535 | ₩17,655 | ₩17,535 | ₩17,575 | +0.23% | 2.3만 |
|---|
| 2026.01.05 | ₩17,428 | ₩17,575 | ₩17,362 | ₩17,402 | -0.15% | 10만 |
|---|
| 2026.01.02 | ₩17,549 | ₩17,575 | ₩17,255 | ₩17,428 | -0.68% | 1.5만 |
|---|
| 2025.12.31 | ₩17,535 | ₩17,589 | ₩17,415 | ₩17,495 | -0.23% | 3.7만 |
|---|
| 2025.12.30 | ₩17,468 | ₩17,615 | ₩17,375 | ₩17,562 | +0.53% | 2.7만 |
|---|
| 2025.12.29 | ₩17,615 | ₩17,642 | ₩17,335 | ₩17,535 | -0.45% | 3.9만 |
|---|
| 2025.12.26 | ₩17,589 | ₩17,655 | ₩17,589 | ₩17,615 | +0.15% | 1.6만 |
|---|
| 2025.12.24 | ₩17,535 | ₩17,629 | ₩17,535 | ₩17,629 | +0.53% | 6.9천 |
|---|
| 2025.12.23 | ₩17,308 | ₩17,535 | ₩17,308 | ₩17,535 | +1.31% | 1.7만 |
|---|
| 2025.12.22 | ₩17,308 | ₩17,522 | ₩17,308 | ₩17,335 | +0.15% | 1.9만 |
|---|
| 2025.12.19 | ₩17,282 | ₩17,348 | ₩17,175 | ₩17,335 | +0.31% | 1.8만 |
|---|
| 2025.12.18 | ₩17,135 | ₩17,268 | ₩17,135 | ₩17,215 | +0.47% | 2만 |
|---|
| 2025.12.17 | ₩17,095 | ₩17,162 | ₩16,975 | ₩17,041 | -0.31% | 1.9만 |
|---|
| 2025.12.16 | ₩17,015 | ₩17,081 | ₩17,015 | ₩17,041 | +0.16% | 1.5만 |
|---|
| 2025.12.15 | ₩17,055 | ₩17,242 | ₩17,001 | ₩17,068 | +0.08% | 3.3만 |
|---|
| 2025.12.12 | ₩17,095 | ₩17,095 | ₩16,988 | ₩17,001 | -0.55% | 4.2만 |
|---|
| 2025.12.11 | ₩16,921 | ₩17,108 | ₩16,921 | ₩17,108 | +1.10% | 1.7만 |
|---|
| 2025.12.10 | ₩17,162 | ₩17,228 | ₩16,935 | ₩17,202 | +0.23% | 3.1만 |
|---|
| 2025.12.09 | ₩17,055 | ₩17,135 | ₩16,988 | ₩17,108 | +0.31% | 1.6만 |
|---|
| 2025.12.08 | ₩17,162 | ₩17,162 | ₩17,001 | ₩17,081 | -0.47% | 1.3만 |
|---|
| 2025.12.05 | ₩17,108 | ₩17,242 | ₩17,028 | ₩17,068 | -0.23% | 8.3만 |
|---|
| 2025.12.04 | ₩16,921 | ₩17,095 | ₩16,895 | ₩17,041 | +0.71% | 2만 |
|---|
| 2025.12.03 | ₩16,841 | ₩16,935 | ₩16,841 | ₩16,908 | +0.40% | 1.9만 |
|---|
| 2025.12.02 | ₩16,855 | ₩16,895 | ₩16,815 | ₩16,855 | 0.00% | 5.9천 |
|---|
| 2025.12.01 | ₩16,881 | ₩16,908 | ₩16,574 | ₩16,908 | +0.16% | 3만 |
|---|
| 2025.11.28 | ₩16,788 | ₩16,948 | ₩16,775 | ₩16,881 | +0.56% | 1.4만 |
|---|
| 2025.11.26 | ₩16,708 | ₩16,721 | ₩16,654 | ₩16,708 | 0.00% | 8천 |
|---|
| 2025.11.25 | ₩16,361 | ₩16,601 | ₩16,361 | ₩16,574 | +1.31% | 3.3만 |
|---|
| 2025.11.24 | ₩16,307 | ₩16,414 | ₩16,267 | ₩16,401 | +0.57% | 3.8천 |
|---|
| 2025.11.21 | ₩16,161 | ₩16,254 | ₩16,067 | ₩16,254 | +0.58% | 1.7만 |
|---|
| 2025.11.20 | ₩16,361 | ₩16,508 | ₩16,027 | ₩16,067 | -1.79% | 4.2만 |
|---|
| 2025.11.19 | ₩16,187 | ₩16,334 | ₩16,187 | ₩16,227 | +0.25% | 1.2만 |
|---|
| 2025.11.18 | ₩16,334 | ₩16,334 | ₩16,201 | ₩16,241 | -0.57% | 1만 |
|---|
| 2025.11.17 | ₩16,548 | ₩16,588 | ₩16,374 | ₩16,374 | -1.05% | 2.5만 |
|---|
| 2025.11.14 | ₩16,588 | ₩16,761 | ₩16,548 | ₩16,641 | +0.32% | 3.7만 |
|---|
| 2025.11.13 | ₩16,815 | ₩16,815 | ₩16,641 | ₩16,681 | -0.79% | 2.6만 |
|---|
| 2025.11.12 | ₩16,735 | ₩16,775 | ₩16,668 | ₩16,721 | -0.08% | 4만 |
|---|
| 2025.11.11 | ₩16,574 | ₩16,775 | ₩16,561 | ₩16,668 | +0.56% | 10.4만 |
|---|
| 2025.11.10 | ₩16,775 | ₩16,815 | ₩16,561 | ₩16,614 | -0.95% | 12.6만 |
|---|
| 2025.11.07 | ₩16,601 | ₩16,668 | ₩16,548 | ₩16,601 | 0.00% | 1.9만 |
|---|
| 2025.11.06 | ₩16,801 | ₩16,935 | ₩16,681 | ₩16,694 | -0.64% | 2.3만 |
|---|
| 2025.11.05 | ₩16,935 | ₩17,028 | ₩16,801 | ₩16,841 | -0.55% | 3.9만 |
|---|
| 2025.11.04 | ₩16,855 | ₩16,975 | ₩16,855 | ₩16,921 | +0.40% | 1.1만 |
|---|
| 2025.11.03 | ₩17,188 | ₩17,228 | ₩17,095 | ₩17,122 | -0.39% | 8천 |
|---|
| 2025.10.31 | ₩17,148 | ₩17,148 | ₩17,041 | ₩17,081 | -0.39% | 5.4천 |
|---|
| 2025.10.30 | ₩17,001 | ₩17,108 | ₩16,988 | ₩17,055 | +0.31% | 3만 |
|---|
| 2025.10.29 | ₩17,215 | ₩17,348 | ₩17,095 | ₩17,162 | -0.31% | 2.9천 |
|---|
| 2025.10.28 | ₩17,308 | ₩17,322 | ₩17,175 | ₩17,255 | -0.31% | 2.1만 |
|---|
| 2025.10.27 | ₩17,242 | ₩17,428 | ₩17,242 | ₩17,335 | +0.54% | 1.1만 |
|---|
| 2025.10.24 | ₩17,202 | ₩17,455 | ₩17,175 | ₩17,255 | +0.31% | 2.4천 |
|---|
| 2025.10.23 | ₩17,095 | ₩17,268 | ₩17,041 | ₩17,081 | -0.08% | 3.2만 |
|---|
| 2025.10.22 | ₩17,202 | ₩17,228 | ₩16,921 | ₩16,988 | -1.24% | 7.2천 |
|---|
| 2025.10.21 | ₩17,202 | ₩17,202 | ₩17,095 | ₩17,135 | -0.39% | 8.4천 |
|---|
| 2025.10.20 | ₩17,255 | ₩17,322 | ₩17,242 | ₩17,282 | +0.15% | 1.2만 |
|---|
| 2025.10.17 | ₩17,188 | ₩17,268 | ₩17,188 | ₩17,228 | +0.23% | 3.6천 |
|---|
| 2025.10.16 | ₩17,442 | ₩17,468 | ₩17,162 | ₩17,215 | -1.30% | 2.6만 |
|---|
| 2025.10.15 | ₩17,148 | ₩17,562 | ₩17,148 | ₩17,562 | +2.41% | 2.5만 |
|---|
| 2025.10.14 | ₩16,641 | ₩17,255 | ₩16,641 | ₩17,188 | +3.29% | 2만 |
|---|
| 2025.10.13 | ₩16,908 | ₩17,428 | ₩16,908 | ₩17,148 | +1.42% | 4.7천 |
|---|
| 2025.10.10 | ₩17,375 | ₩17,375 | ₩16,868 | ₩16,921 | -2.61% | 1.3만 |
|---|