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 | ₩19,089 | ₩19,169 | ₩18,902 | ₩19,062 | -0.14% | 3.6만 |
| 2026.10.08 | ₩18,862 | ₩19,009 | ₩18,822 | ₩18,889 | +0.14% | 1.6만 |
| 2026.10.07 | ₩19,049 | ₩19,129 | ₩19,009 | ₩19,022 | -0.14% | 1.2만 |
| 2026.10.06 | ₩19,102 | ₩19,276 | ₩19,102 | ₩19,249 | +0.77% | 7.3천 |
| 2026.10.05 | ₩18,982 | ₩19,142 | ₩18,849 | ₩19,075 | +0.49% | 2.9천 |
| 2026.10.02 | ₩19,089 | ₩19,156 | ₩19,009 | ₩19,009 | -0.42% | 7천 |
| 2026.10.01 | ₩18,929 | ₩18,982 | ₩18,889 | ₩18,982 | +0.28% | 4.7천 |
| 2026.09.30 | ₩19,142 | ₩19,142 | ₩18,955 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,009 |
| -0.70% |
| 6.8천 |
| 2026.09.29 | ₩19,115 | ₩19,115 | ₩18,955 | ₩19,075 | -0.21% | 4.6천 |
|---|
| 2026.09.28 | ₩19,236 | ₩19,770 | ₩18,982 | ₩19,035 | -1.04% | 4만 |
|---|
| 2026.09.25 | ₩19,249 | ₩19,449 | ₩19,249 | ₩19,329 | +0.42% | 4.4천 |
|---|
| 2026.09.24 | ₩19,329 | ₩19,356 | ₩19,262 | ₩19,356 | +0.14% | 1.3천 |
|---|
| 2026.09.23 | ₩19,529 | ₩19,689 | ₩19,276 | ₩19,369 | -0.82% | 1.8만 |
|---|
| 2026.09.22 | ₩19,222 | ₩19,636 | ₩19,222 | ₩19,556 | +1.74% | 2.2만 |
|---|
| 2026.09.21 | ₩19,196 | ₩19,543 | ₩19,196 | ₩19,449 | +1.32% | 1.1만 |
|---|
| 2026.09.18 | ₩19,102 | ₩19,222 | ₩19,009 | ₩19,156 | +0.28% | 5.3천 |
|---|
| 2026.09.17 | ₩19,102 | ₩19,409 | ₩19,102 | ₩19,156 | +0.28% | 4.8천 |
|---|
| 2026.09.16 | ₩19,249 | ₩19,249 | ₩19,022 | ₩19,022 | -1.18% | 1.1만 |
|---|
| 2026.09.15 | ₩19,115 | ₩19,209 | ₩18,942 | ₩19,062 | -0.28% | 9.7천 |
|---|
| 2026.09.14 | ₩19,329 | ₩19,689 | ₩19,196 | ₩19,249 | -0.41% | 6.3천 |
|---|
| 2026.09.11 | ₩19,609 | ₩19,796 | ₩19,409 | ₩19,503 | -0.54% | 8.6천 |
|---|
| 2026.09.10 | ₩19,890 | ₩20,103 | ₩19,262 | ₩19,302 | -2.95% | 9.8만 |
|---|
| 2026.09.09 | ₩20,103 | ₩20,157 | ₩19,876 | ₩19,970 | -0.66% | 8천 |
|---|
| 2026.09.08 | ₩20,210 | ₩20,263 | ₩20,210 | ₩20,263 | +0.26% | 2.7천 |
|---|
| 2026.09.04 | ₩20,370 | ₩20,370 | ₩20,197 | ₩20,223 | -0.72% | 3.2천 |
|---|
| 2026.09.03 | ₩20,290 | ₩20,410 | ₩20,277 | ₩20,384 | +0.46% | 2.4천 |
|---|
| 2026.09.02 | ₩20,143 | ₩20,330 | ₩20,050 | ₩20,277 | +0.66% | 1.2만 |
|---|
| 2026.09.01 | ₩20,344 | ₩20,637 | ₩20,023 | ₩20,157 | -0.92% | 2.1만 |
|---|
| 2026.08.31 | ₩20,304 | ₩20,931 | ₩20,304 | ₩20,450 | +0.72% | 3만 |
|---|
| 2026.08.28 | ₩20,958 | ₩21,078 | ₩20,384 | ₩20,477 | -2.29% | 7.8만 |
|---|
| 2026.08.27 | ₩20,744 | ₩21,078 | ₩20,490 | ₩20,731 | -0.06% | 4.3만 |
|---|
| 2026.08.26 | ₩20,664 | ₩20,891 | ₩20,544 | ₩20,677 | +0.06% | 2.5만 |
|---|
| 2026.08.25 | ₩20,624 | ₩20,851 | ₩20,517 | ₩20,677 | +0.26% | 1.9만 |
|---|
| 2026.08.24 | ₩20,651 | ₩20,651 | ₩20,290 | ₩20,597 | -0.26% | 1.9천 |
|---|
| 2026.08.21 | ₩20,290 | ₩20,891 | ₩20,290 | ₩20,464 | +0.86% | 1.4만 |
|---|
| 2026.08.20 | ₩20,357 | ₩20,557 | ₩20,263 | ₩20,384 | +0.13% | 4.6천 |
|---|
| 2026.08.19 | ₩20,891 | ₩20,891 | ₩20,304 | ₩20,504 | -1.85% | 4.6만 |
|---|
| 2026.08.18 | ₩20,571 | ₩20,811 | ₩20,237 | ₩20,370 | -0.97% | 1.7만 |
|---|
| 2026.08.17 | ₩20,504 | ₩20,824 | ₩20,384 | ₩20,384 | -0.59% | 3.7만 |
|---|
| 2026.08.14 | ₩20,437 | ₩20,664 | ₩20,437 | ₩20,490 | +0.26% | 1.8만 |
|---|
| 2026.08.13 | ₩20,370 | ₩20,704 | ₩20,370 | ₩20,490 | +0.59% | 9.1천 |
|---|
| 2026.08.12 | ₩20,677 | ₩20,891 | ₩20,424 | ₩20,530 | -0.71% | 4.5만 |
|---|
| 2026.08.11 | ₩20,584 | ₩20,824 | ₩20,397 | ₩20,557 | -0.13% | 3.1만 |
|---|
| 2026.08.10 | ₩20,571 | ₩20,851 | ₩20,544 | ₩20,664 | +0.45% | 3만 |
|---|
| 2026.08.07 | ₩20,744 | ₩20,891 | ₩20,357 | ₩20,797 | +0.26% | 5.3만 |
|---|
| 2026.08.06 | ₩20,384 | ₩20,878 | ₩20,384 | ₩20,717 | +1.64% | 4.2천 |
|---|
| 2026.08.05 | ₩20,611 | ₩20,811 | ₩20,424 | ₩20,584 | -0.13% | 1.5만 |
|---|
| 2026.08.04 | ₩20,290 | ₩20,611 | ₩20,250 | ₩20,517 | +1.12% | 3.1만 |
|---|
| 2026.08.03 | ₩20,170 | ₩20,317 | ₩20,117 | ₩20,317 | +0.73% | 8.5천 |
|---|
| 2026.07.31 | ₩20,157 | ₩20,304 | ₩19,943 | ₩20,183 | +0.13% | 2.6만 |
|---|
| 2026.07.30 | ₩19,743 | ₩20,197 | ₩19,743 | ₩20,090 | +1.76% | 3천 |
|---|
| 2026.07.29 | ₩19,743 | ₩19,943 | ₩19,663 | ₩19,836 | +0.47% | 2.1만 |
|---|
| 2026.07.28 | ₩19,836 | ₩19,863 | ₩19,689 | ₩19,756 | -0.40% | 3.9천 |
|---|
| 2026.07.27 | ₩19,636 | ₩19,770 | ₩19,636 | ₩19,770 | +0.68% | 1.7만 |
|---|
| 2026.07.24 | ₩19,569 | ₩19,569 | ₩19,449 | ₩19,476 | -0.48% | 6.1천 |
|---|
| 2026.07.23 | ₩19,556 | ₩19,609 | ₩19,409 | ₩19,409 | -0.75% | 1만 |
|---|
| 2026.07.22 | ₩19,649 | ₩19,743 | ₩19,623 | ₩19,636 | -0.07% | 1.1만 |
|---|
| 2026.07.21 | ₩19,556 | ₩19,823 | ₩19,543 | ₩19,770 | +1.09% | 1만 |
|---|
| 2026.07.20 | ₩19,556 | ₩19,836 | ₩19,449 | ₩19,543 | -0.07% | 1.9만 |
|---|
| 2026.07.17 | ₩19,449 | ₩19,863 | ₩19,423 | ₩19,623 | +0.89% | 1.7만 |
|---|
| 2026.07.16 | ₩19,423 | ₩19,823 | ₩19,382 | ₩19,503 | +0.41% | 4.4만 |
|---|
| 2026.07.15 | ₩19,543 | ₩19,850 | ₩19,449 | ₩19,583 | +0.20% | 2.7만 |
|---|
| 2026.07.14 | ₩19,409 | ₩19,770 | ₩19,316 | ₩19,476 | +0.34% | 1.2만 |
|---|
| 2026.07.13 | ₩19,356 | ₩19,356 | ₩19,182 | ₩19,196 | -0.83% | 8.3천 |
|---|
| 2026.07.10 | ₩19,302 | ₩19,730 | ₩19,262 | ₩19,276 | -0.14% | 1.9만 |
|---|
| 2026.07.09 | ₩19,556 | ₩19,556 | ₩19,276 | ₩19,463 | -0.48% | 1.1만 |
|---|
| 2026.07.08 | ₩19,156 | ₩19,463 | ₩19,156 | ₩19,156 | 0.00% | 5.5천 |
|---|
| 2026.07.07 | ₩19,556 | ₩19,556 | ₩19,276 | ₩19,329 | -1.16% | 1.9만 |
|---|
| 2026.07.06 | ₩19,249 | ₩19,569 | ₩19,249 | ₩19,489 | +1.25% | 9.4천 |
|---|
| 2026.07.02 | ₩19,369 | ₩19,476 | ₩19,049 | ₩19,236 | -0.69% | 1.1만 |
|---|
| 2026.07.01 | ₩19,022 | ₩19,436 | ₩19,022 | ₩19,222 | +1.05% | 1.5만 |
|---|
| 2026.06.30 | ₩18,902 | ₩19,463 | ₩18,835 | ₩18,995 | +0.49% | 1.6만 |
|---|
| 2026.06.29 | ₩19,035 | ₩19,289 | ₩18,755 | ₩18,929 | -0.56% | 3.9만 |
|---|
| 2026.06.26 | ₩18,942 | ₩19,142 | ₩18,715 | ₩18,902 | -0.21% | 1.7만 |
|---|
| 2026.06.25 | ₩18,995 | ₩19,249 | ₩18,795 | ₩18,942 | -0.28% | 1.5만 |
|---|
| 2026.06.24 | ₩18,902 | ₩19,062 | ₩18,808 | ₩18,808 | -0.49% | 1.5만 |
|---|
| 2026.06.23 | ₩18,969 | ₩19,156 | ₩18,862 | ₩18,862 | -0.56% | 2.2만 |
|---|
| 2026.06.22 | ₩19,342 | ₩19,342 | ₩19,035 | ₩19,169 | -0.90% | 4.8만 |
|---|
| 2026.06.18 | ₩19,543 | ₩19,543 | ₩19,196 | ₩19,289 | -1.30% | 1.4만 |
|---|
| 2026.06.17 | ₩19,503 | ₩19,569 | ₩19,249 | ₩19,262 | -1.23% | 2만 |
|---|
| 2026.06.16 | ₩19,876 | ₩19,876 | ₩19,356 | ₩19,356 | -2.62% | 4.6만 |
|---|
| 2026.06.15 | ₩19,583 | ₩19,689 | ₩19,356 | ₩19,556 | -0.14% | 5.9천 |
|---|
| 2026.06.12 | ₩19,102 | ₩19,369 | ₩18,995 | ₩19,289 | +0.98% | 1.6만 |
|---|
| 2026.06.11 | ₩18,835 | ₩19,222 | ₩18,742 | ₩19,129 | +1.56% | 3.6만 |
|---|
| 2026.06.10 | ₩18,902 | ₩19,075 | ₩18,862 | ₩18,875 | -0.14% | 8.5천 |
|---|
| 2026.06.09 | ₩18,969 | ₩18,969 | ₩18,662 | ₩18,875 | -0.49% | 1.5만 |
|---|
| 2026.06.08 | ₩19,022 | ₩19,262 | ₩18,728 | ₩18,768 | -1.33% | 1.6만 |
|---|
| 2026.06.05 | ₩19,142 | ₩19,276 | ₩18,715 | ₩18,715 | -2.23% | 1만 |
|---|
| 2026.06.04 | ₩19,102 | ₩19,369 | ₩19,022 | ₩19,236 | +0.70% | 2.3만 |
|---|
| 2026.06.03 | ₩19,089 | ₩19,423 | ₩19,089 | ₩19,089 | 0.00% | 1.5만 |
|---|
| 2026.06.02 | ₩19,049 | ₩19,396 | ₩19,049 | ₩19,249 | +1.05% | 1.9천 |
|---|
| 2026.06.01 | ₩19,329 | ₩19,423 | ₩19,115 | ₩19,236 | -0.48% | 5천 |
|---|
| 2026.05.29 | ₩19,209 | ₩19,756 | ₩19,209 | ₩19,342 | +0.69% | 6천 |
|---|
| 2026.05.28 | ₩19,129 | ₩19,316 | ₩19,102 | ₩19,289 | +0.84% | 3.7천 |
|---|
| 2026.05.27 | ₩19,236 | ₩19,423 | ₩19,182 | ₩19,209 | -0.14% | 5.6천 |
|---|
| 2026.05.26 | ₩19,115 | ₩19,182 | ₩19,049 | ₩19,115 | 0.00% | 7.7천 |
|---|
| 2026.05.22 | ₩18,849 | ₩19,302 | ₩18,835 | ₩18,862 | +0.07% | 2.4만 |
|---|
| 2026.05.21 | ₩18,835 | ₩18,969 | ₩18,635 | ₩18,889 | +0.28% | 6.1천 |
|---|
| 2026.05.20 | ₩18,875 | ₩18,875 | ₩18,715 | ₩18,822 | -0.28% | 8.6천 |
|---|
| 2026.05.19 | ₩18,755 | ₩18,768 | ₩18,675 | ₩18,688 | -0.36% | 1.3만 |
|---|
| 2026.05.18 | ₩18,849 | ₩18,969 | ₩18,795 | ₩18,862 | +0.07% | 8천 |
|---|
| 2026.05.15 | ₩18,955 | ₩19,115 | ₩18,902 | ₩18,995 | +0.21% | 1.5만 |
|---|
| 2026.05.14 | ₩19,075 | ₩19,356 | ₩19,049 | ₩19,249 | +0.91% | 2만 |
|---|
| 2026.05.13 | ₩19,075 | ₩19,529 | ₩19,075 | ₩19,196 | +0.63% | 2.9만 |
|---|
| 2026.05.12 | ₩19,276 | ₩19,409 | ₩19,115 | ₩19,196 | -0.42% | 1.4만 |
|---|
| 2026.05.11 | ₩19,503 | ₩19,609 | ₩19,423 | ₩19,436 | -0.34% | 8.5천 |
|---|
| 2026.05.08 | ₩19,289 | ₩19,609 | ₩19,289 | ₩19,423 | +0.69% | 1.5만 |
|---|
| 2026.05.07 | ₩19,596 | ₩19,636 | ₩19,262 | ₩19,262 | -1.70% | 8.3천 |
|---|
| 2026.05.06 | ₩19,316 | ₩19,569 | ₩19,316 | ₩19,503 | +0.97% | 2.2만 |
|---|
| 2026.05.05 | ₩19,102 | ₩19,543 | ₩19,102 | ₩19,182 | +0.42% | 5.6천 |
|---|
| 2026.05.04 | ₩19,102 | ₩19,356 | ₩18,929 | ₩18,929 | -0.91% | 4.9천 |
|---|
| 2026.05.01 | ₩19,142 | ₩19,396 | ₩19,142 | ₩19,182 | +0.21% | 6.9천 |
|---|
| 2026.04.30 | ₩18,995 | ₩19,369 | ₩18,995 | ₩19,142 | +0.77% | 8.5천 |
|---|
| 2026.04.29 | ₩19,262 | ₩19,262 | ₩18,835 | ₩18,982 | -1.46% | 2.1만 |
|---|
| 2026.04.28 | ₩19,062 | ₩19,302 | ₩18,995 | ₩19,022 | -0.21% | 1.6만 |
|---|
| 2026.04.27 | ₩19,209 | ₩19,463 | ₩19,209 | ₩19,222 | +0.07% | 1.3만 |
|---|
| 2026.04.24 | ₩19,316 | ₩19,396 | ₩19,249 | ₩19,342 | +0.14% | 1.7만 |
|---|
| 2026.04.23 | ₩19,382 | ₩19,596 | ₩19,142 | ₩19,196 | -0.96% | 3.7만 |
|---|
| 2026.04.22 | ₩19,609 | ₩19,663 | ₩19,489 | ₩19,583 | -0.14% | 1.7만 |
|---|
| 2026.04.21 | ₩19,596 | ₩19,743 | ₩19,543 | ₩19,543 | -0.27% | 5.6천 |
|---|
| 2026.04.20 | ₩19,596 | ₩19,956 | ₩19,463 | ₩19,703 | +0.54% | 2.1만 |
|---|
| 2026.04.17 | ₩19,449 | ₩19,796 | ₩19,316 | ₩19,489 | +0.21% | 4.7만 |
|---|
| 2026.04.16 | ₩19,209 | ₩19,302 | ₩19,102 | ₩19,302 | +0.49% | 9.6천 |
|---|
| 2026.04.15 | ₩19,342 | ₩19,476 | ₩19,316 | ₩19,409 | +0.35% | 4.7천 |
|---|
| 2026.04.14 | ₩19,089 | ₩19,436 | ₩19,089 | ₩19,356 | +1.40% | 9.3천 |
|---|
| 2026.04.13 | ₩18,889 | ₩19,089 | ₩18,622 | ₩19,035 | +0.78% | 3만 |
|---|
| 2026.04.10 | ₩18,969 | ₩19,022 | ₩18,795 | ₩18,889 | -0.42% | 5.8천 |
|---|
| 2026.04.09 | ₩18,755 | ₩19,049 | ₩18,528 | ₩18,822 | +0.36% | 2만 |
|---|
| 2026.04.08 | ₩18,488 | ₩18,835 | ₩18,355 | ₩18,608 | +0.65% | 3.6만 |
|---|
| 2026.04.07 | ₩17,861 | ₩17,954 | ₩17,834 | ₩17,954 | +0.52% | 5.5만 |
|---|
| 2026.04.06 | ₩18,088 | ₩18,114 | ₩18,034 | ₩18,101 | +0.07% | 4.6천 |
|---|
| 2026.04.02 | ₩17,914 | ₩18,061 | ₩17,847 | ₩18,021 | +0.60% | 8.9천 |
|---|
| 2026.04.01 | ₩17,994 | ₩18,181 | ₩17,941 | ₩18,114 | +0.67% | 3.2천 |
|---|
| 2026.03.31 | ₩17,674 | ₩17,874 | ₩17,447 | ₩17,834 | +0.91% | 1.5만 |
|---|
| 2026.03.30 | ₩17,554 | ₩17,594 | ₩17,300 | ₩17,353 | -1.14% | 1.3만 |
|---|
| 2026.03.27 | ₩17,607 | ₩17,607 | ₩17,420 | ₩17,474 | -0.76% | 1.2만 |
|---|
| 2026.03.26 | ₩17,901 | ₩17,901 | ₩17,687 | ₩17,687 | -1.19% | 3.6천 |
|---|
| 2026.03.25 | ₩17,914 | ₩18,181 | ₩17,914 | ₩18,074 | +0.89% | 1.5천 |
|---|
| 2026.03.24 | ₩17,674 | ₩17,834 | ₩17,674 | ₩17,834 | +0.91% | 1.1천 |
|---|
| 2026.03.23 | ₩18,101 | ₩18,234 | ₩17,594 | ₩17,834 | -1.47% | 1.9만 |
|---|
| 2026.03.20 | ₩17,794 | ₩17,901 | ₩17,714 | ₩17,714 | -0.45% | 1.5만 |
|---|
| 2026.03.19 | ₩17,941 | ₩18,074 | ₩17,847 | ₩17,994 | +0.30% | 1.8만 |
|---|
| 2026.03.18 | ₩18,261 | ₩18,261 | ₩18,101 | ₩18,128 | -0.73% | 8.4천 |
|---|
| 2026.03.17 | ₩18,448 | ₩18,475 | ₩18,248 | ₩18,248 | -1.09% | 1.9만 |
|---|
| 2026.03.16 | ₩18,635 | ₩18,715 | ₩18,355 | ₩18,408 | -1.22% | 2.4만 |
|---|
| 2026.03.13 | ₩18,408 | ₩18,875 | ₩18,288 | ₩18,301 | -0.58% | 2.6만 |
|---|
| 2026.03.12 | ₩18,582 | ₩18,582 | ₩18,341 | ₩18,475 | -0.57% | 4.9천 |
|---|
| 2026.03.11 | ₩18,608 | ₩18,755 | ₩18,555 | ₩18,622 | +0.07% | 5.5천 |
|---|
| 2026.03.10 | ₩18,648 | ₩18,755 | ₩18,448 | ₩18,555 | -0.50% | 2만 |
|---|
| 2026.03.09 | ₩18,475 | ₩18,622 | ₩18,275 | ₩18,595 | +0.65% | 2만 |
|---|
| 2026.03.06 | ₩18,995 | ₩18,995 | ₩18,662 | ₩18,675 | -1.69% | 4.5만 |
|---|
| 2026.03.05 | ₩19,089 | ₩19,182 | ₩18,835 | ₩18,955 | -0.70% | 9.7천 |
|---|
| 2026.03.04 | ₩19,022 | ₩19,209 | ₩18,822 | ₩19,182 | +0.84% | 5.4천 |
|---|
| 2026.03.03 | ₩19,062 | ₩19,062 | ₩18,715 | ₩18,995 | -0.35% | 2만 |
|---|
| 2026.03.02 | ₩19,089 | ₩19,556 | ₩19,089 | ₩19,289 | +1.05% | 1.9만 |
|---|
| 2026.02.27 | ₩19,342 | ₩19,423 | ₩19,262 | ₩19,262 | -0.41% | 3.9만 |
|---|
| 2026.02.26 | ₩19,369 | ₩19,396 | ₩19,236 | ₩19,302 | -0.34% | 1.1만 |
|---|
| 2026.02.25 | ₩19,503 | ₩19,516 | ₩19,396 | ₩19,489 | -0.07% | 2.8천 |
|---|
| 2026.02.24 | ₩19,222 | ₩19,489 | ₩19,222 | ₩19,396 | +0.90% | 2.7천 |
|---|
| 2026.02.23 | ₩19,289 | ₩19,342 | ₩19,209 | ₩19,236 | -0.28% | 3.8만 |
|---|
| 2026.02.20 | ₩19,423 | ₩19,423 | ₩19,222 | ₩19,302 | -0.62% | 6.3천 |
|---|
| 2026.02.19 | ₩19,102 | ₩19,423 | ₩19,062 | ₩19,129 | +0.14% | 2.9만 |
|---|
| 2026.02.18 | ₩19,316 | ₩19,316 | ₩19,156 | ₩19,182 | -0.69% | 1.7만 |
|---|
| 2026.02.17 | ₩19,062 | ₩19,382 | ₩18,995 | ₩19,169 | +0.56% | 2.6만 |
|---|
| 2026.02.13 | ₩19,062 | ₩19,262 | ₩19,049 | ₩19,142 | +0.42% | 2.1만 |
|---|
| 2026.02.12 | ₩19,356 | ₩20,010 | ₩19,062 | ₩19,115 | -1.24% | 9.6만 |
|---|
| 2026.02.11 | ₩19,423 | ₩19,436 | ₩19,356 | ₩19,423 | 0.00% | 6.5천 |
|---|
| 2026.02.10 | ₩19,249 | ₩19,369 | ₩19,249 | ₩19,342 | +0.49% | 1.3만 |
|---|
| 2026.02.09 | ₩18,915 | ₩19,302 | ₩18,915 | ₩19,196 | +1.48% | 1.2만 |
|---|
| 2026.02.06 | ₩18,929 | ₩19,102 | ₩18,622 | ₩19,102 | +0.92% | 2.8만 |
|---|
| 2026.02.05 | ₩18,608 | ₩18,875 | ₩18,608 | ₩18,622 | +0.07% | 1.2만 |
|---|
| 2026.02.04 | ₩18,969 | ₩18,969 | ₩18,635 | ₩18,742 | -1.20% | 3.8만 |
|---|
| 2026.02.03 | ₩19,182 | ₩19,276 | ₩18,955 | ₩19,022 | -0.84% | 3.9만 |
|---|
| 2026.02.02 | ₩19,476 | ₩19,823 | ₩19,115 | ₩19,142 | -1.71% | 4.8만 |
|---|
| 2026.01.30 | ₩19,609 | ₩19,609 | ₩19,209 | ₩19,449 | -0.82% | 3.8만 |
|---|
| 2026.01.29 | ₩18,995 | ₩19,903 | ₩18,822 | ₩19,903 | +4.78% | 6.8만 |
|---|
| 2026.01.28 | ₩18,755 | ₩18,835 | ₩18,675 | ₩18,808 | +0.28% | 4.6만 |
|---|
| 2026.01.27 | ₩18,728 | ₩18,795 | ₩18,702 | ₩18,728 | 0.00% | 3.4만 |
|---|
| 2026.01.26 | ₩18,675 | ₩18,768 | ₩18,648 | ₩18,728 | +0.29% | 2.9만 |
|---|
| 2026.01.23 | ₩18,662 | ₩18,755 | ₩18,622 | ₩18,688 | +0.14% | 1.4만 |
|---|
| 2026.01.22 | ₩18,582 | ₩18,595 | ₩18,408 | ₩18,582 | 0.00% | 1.4만 |
|---|
| 2026.01.21 | ₩18,275 | ₩18,421 | ₩18,275 | ₩18,341 | +0.37% | 1.1만 |
|---|
| 2026.01.20 | ₩18,181 | ₩18,248 | ₩18,154 | ₩18,154 | -0.15% | 2.5만 |
|---|
| 2026.01.16 | ₩18,435 | ₩18,435 | ₩18,248 | ₩18,288 | -0.80% | 5.4만 |
|---|
| 2026.01.15 | ₩18,208 | ₩18,435 | ₩18,208 | ₩18,368 | +0.88% | 7만 |
|---|
| 2026.01.14 | ₩18,101 | ₩18,208 | ₩18,101 | ₩18,154 | +0.29% | 3.7만 |
|---|
| 2026.01.13 | ₩18,021 | ₩18,234 | ₩17,967 | ₩18,074 | +0.30% | 10.1만 |
|---|
| 2026.01.12 | ₩17,941 | ₩18,088 | ₩17,887 | ₩18,021 | +0.45% | 5.7만 |
|---|
| 2026.01.09 | ₩17,781 | ₩17,954 | ₩17,781 | ₩17,941 | +0.90% | 2.2만 |
|---|
| 2026.01.08 | ₩17,701 | ₩17,714 | ₩17,567 | ₩17,660 | -0.23% | 7.5만 |
|---|
| 2026.01.07 | ₩17,701 | ₩17,727 | ₩17,607 | ₩17,660 | -0.23% | 1.7만 |
|---|
| 2026.01.06 | ₩17,540 | ₩17,660 | ₩17,540 | ₩17,580 | +0.23% | 2.3만 |
|---|
| 2026.01.05 | ₩17,434 | ₩17,580 | ₩17,367 | ₩17,407 | -0.15% | 10만 |
|---|
| 2026.01.02 | ₩17,554 | ₩17,580 | ₩17,260 | ₩17,434 | -0.68% | 1.5만 |
|---|
| 2025.12.31 | ₩17,540 | ₩17,594 | ₩17,420 | ₩17,500 | -0.23% | 3.7만 |
|---|
| 2025.12.30 | ₩17,474 | ₩17,620 | ₩17,380 | ₩17,567 | +0.53% | 2.7만 |
|---|
| 2025.12.29 | ₩17,620 | ₩17,647 | ₩17,340 | ₩17,540 | -0.45% | 3.9만 |
|---|
| 2025.12.26 | ₩17,594 | ₩17,660 | ₩17,594 | ₩17,620 | +0.15% | 1.6만 |
|---|
| 2025.12.24 | ₩17,540 | ₩17,634 | ₩17,540 | ₩17,634 | +0.53% | 6.9천 |
|---|
| 2025.12.23 | ₩17,313 | ₩17,540 | ₩17,313 | ₩17,540 | +1.31% | 1.7만 |
|---|
| 2025.12.22 | ₩17,313 | ₩17,527 | ₩17,313 | ₩17,340 | +0.15% | 1.9만 |
|---|
| 2025.12.19 | ₩17,287 | ₩17,353 | ₩17,180 | ₩17,340 | +0.31% | 1.8만 |
|---|
| 2025.12.18 | ₩17,140 | ₩17,273 | ₩17,140 | ₩17,220 | +0.47% | 2만 |
|---|
| 2025.12.17 | ₩17,100 | ₩17,167 | ₩16,980 | ₩17,046 | -0.31% | 1.9만 |
|---|
| 2025.12.16 | ₩17,020 | ₩17,086 | ₩17,020 | ₩17,046 | +0.16% | 1.5만 |
|---|
| 2025.12.15 | ₩17,060 | ₩17,247 | ₩17,006 | ₩17,073 | +0.08% | 3.3만 |
|---|
| 2025.12.12 | ₩17,100 | ₩17,100 | ₩16,993 | ₩17,006 | -0.55% | 4.2만 |
|---|
| 2025.12.11 | ₩16,926 | ₩17,113 | ₩16,926 | ₩17,113 | +1.10% | 1.7만 |
|---|
| 2025.12.10 | ₩17,167 | ₩17,233 | ₩16,940 | ₩17,207 | +0.23% | 3.1만 |
|---|
| 2025.12.09 | ₩17,060 | ₩17,140 | ₩16,993 | ₩17,113 | +0.31% | 1.6만 |
|---|
| 2025.12.08 | ₩17,167 | ₩17,167 | ₩17,006 | ₩17,086 | -0.47% | 1.3만 |
|---|
| 2025.12.05 | ₩17,113 | ₩17,247 | ₩17,033 | ₩17,073 | -0.23% | 8.3만 |
|---|
| 2025.12.04 | ₩16,926 | ₩17,100 | ₩16,900 | ₩17,046 | +0.71% | 2만 |
|---|
| 2025.12.03 | ₩16,846 | ₩16,940 | ₩16,846 | ₩16,913 | +0.40% | 1.9만 |
|---|
| 2025.12.02 | ₩16,860 | ₩16,900 | ₩16,819 | ₩16,860 | 0.00% | 5.9천 |
|---|
| 2025.12.01 | ₩16,886 | ₩16,913 | ₩16,579 | ₩16,913 | +0.16% | 3만 |
|---|
| 2025.11.28 | ₩16,793 | ₩16,953 | ₩16,779 | ₩16,886 | +0.56% | 1.4만 |
|---|
| 2025.11.26 | ₩16,713 | ₩16,726 | ₩16,659 | ₩16,713 | 0.00% | 8천 |
|---|
| 2025.11.25 | ₩16,366 | ₩16,606 | ₩16,366 | ₩16,579 | +1.31% | 3.3만 |
|---|
| 2025.11.24 | ₩16,312 | ₩16,419 | ₩16,272 | ₩16,406 | +0.57% | 3.8천 |
|---|
| 2025.11.21 | ₩16,165 | ₩16,259 | ₩16,072 | ₩16,259 | +0.58% | 1.7만 |
|---|
| 2025.11.20 | ₩16,366 | ₩16,512 | ₩16,032 | ₩16,072 | -1.79% | 4.2만 |
|---|
| 2025.11.19 | ₩16,192 | ₩16,339 | ₩16,192 | ₩16,232 | +0.25% | 1.2만 |
|---|
| 2025.11.18 | ₩16,339 | ₩16,339 | ₩16,205 | ₩16,245 | -0.57% | 1만 |
|---|
| 2025.11.17 | ₩16,553 | ₩16,593 | ₩16,379 | ₩16,379 | -1.05% | 2.5만 |
|---|
| 2025.11.14 | ₩16,593 | ₩16,766 | ₩16,553 | ₩16,646 | +0.32% | 3.7만 |
|---|
| 2025.11.13 | ₩16,819 | ₩16,819 | ₩16,646 | ₩16,686 | -0.79% | 2.6만 |
|---|
| 2025.11.12 | ₩16,739 | ₩16,779 | ₩16,673 | ₩16,726 | -0.08% | 4만 |
|---|
| 2025.11.11 | ₩16,579 | ₩16,779 | ₩16,566 | ₩16,673 | +0.56% | 10.4만 |
|---|
| 2025.11.10 | ₩16,779 | ₩16,819 | ₩16,566 | ₩16,619 | -0.95% | 12.6만 |
|---|
| 2025.11.07 | ₩16,606 | ₩16,673 | ₩16,553 | ₩16,606 | 0.00% | 1.9만 |
|---|
| 2025.11.06 | ₩16,806 | ₩16,940 | ₩16,686 | ₩16,699 | -0.64% | 2.3만 |
|---|
| 2025.11.05 | ₩16,940 | ₩17,033 | ₩16,806 | ₩16,846 | -0.55% | 3.9만 |
|---|
| 2025.11.04 | ₩16,860 | ₩16,980 | ₩16,860 | ₩16,926 | +0.40% | 1.1만 |
|---|
| 2025.11.03 | ₩17,193 | ₩17,233 | ₩17,100 | ₩17,127 | -0.39% | 8천 |
|---|
| 2025.10.31 | ₩17,153 | ₩17,153 | ₩17,046 | ₩17,086 | -0.39% | 5.4천 |
|---|
| 2025.10.30 | ₩17,006 | ₩17,113 | ₩16,993 | ₩17,060 | +0.31% | 3만 |
|---|
| 2025.10.29 | ₩17,220 | ₩17,353 | ₩17,100 | ₩17,167 | -0.31% | 2.9천 |
|---|
| 2025.10.28 | ₩17,313 | ₩17,327 | ₩17,180 | ₩17,260 | -0.31% | 2.1만 |
|---|
| 2025.10.27 | ₩17,247 | ₩17,434 | ₩17,247 | ₩17,340 | +0.54% | 1.1만 |
|---|
| 2025.10.24 | ₩17,207 | ₩17,460 | ₩17,180 | ₩17,260 | +0.31% | 2.4천 |
|---|
| 2025.10.23 | ₩17,100 | ₩17,273 | ₩17,046 | ₩17,086 | -0.08% | 3.2만 |
|---|
| 2025.10.22 | ₩17,207 | ₩17,233 | ₩16,926 | ₩16,993 | -1.24% | 7.2천 |
|---|
| 2025.10.21 | ₩17,207 | ₩17,207 | ₩17,100 | ₩17,140 | -0.39% | 8.4천 |
|---|
| 2025.10.20 | ₩17,260 | ₩17,327 | ₩17,247 | ₩17,287 | +0.15% | 1.2만 |
|---|
| 2025.10.17 | ₩17,193 | ₩17,273 | ₩17,193 | ₩17,233 | +0.23% | 3.6천 |
|---|
| 2025.10.16 | ₩17,447 | ₩17,474 | ₩17,167 | ₩17,220 | -1.30% | 2.6만 |
|---|
| 2025.10.15 | ₩17,153 | ₩17,567 | ₩17,153 | ₩17,567 | +2.41% | 2.5만 |
|---|
| 2025.10.14 | ₩16,646 | ₩17,260 | ₩16,646 | ₩17,193 | +3.29% | 2만 |
|---|
| 2025.10.13 | ₩16,913 | ₩17,434 | ₩16,913 | ₩17,153 | +1.42% | 4.7천 |
|---|
| 2025.10.10 | ₩17,380 | ₩17,380 | ₩16,873 | ₩16,926 | -2.61% | 1.3만 |
|---|