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 | ₩19,105 | ₩19,185 | ₩18,917 | ₩19,078 | -0.14% | 3.6만 |
| 2026.10.08 | ₩18,877 | ₩19,024 | ₩18,837 | ₩18,904 | +0.14% | 1.6만 |
| 2026.10.07 | ₩19,064 | ₩19,145 | ₩19,024 | ₩19,038 | -0.14% | 1.2만 |
| 2026.10.06 | ₩19,118 | ₩19,292 | ₩19,118 | ₩19,265 | +0.77% | 7.3천 |
| 2026.10.05 | ₩18,998 | ₩19,158 | ₩18,864 | ₩19,091 | +0.49% | 2.9천 |
| 2026.10.02 | ₩19,105 | ₩19,171 | ₩19,024 | ₩19,024 | -0.42% | 7천 |
| 2026.10.01 | ₩18,944 | ₩18,998 | ₩18,904 | ₩18,998 | +0.28% | 4.7천 |
| 2026.09.30 | ₩19,158 | ₩19,158 | ₩18,971 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,024 |
| -0.70% |
| 6.8천 |
| 2026.09.29 | ₩19,131 | ₩19,131 | ₩18,971 | ₩19,091 | -0.21% | 4.6천 |
|---|
| 2026.09.28 | ₩19,251 | ₩19,786 | ₩18,998 | ₩19,051 | -1.04% | 4만 |
|---|
| 2026.09.25 | ₩19,265 | ₩19,465 | ₩19,265 | ₩19,345 | +0.42% | 4.4천 |
|---|
| 2026.09.24 | ₩19,345 | ₩19,372 | ₩19,278 | ₩19,372 | +0.14% | 1.3천 |
|---|
| 2026.09.23 | ₩19,545 | ₩19,706 | ₩19,292 | ₩19,385 | -0.82% | 1.8만 |
|---|
| 2026.09.22 | ₩19,238 | ₩19,652 | ₩19,238 | ₩19,572 | +1.74% | 2.2만 |
|---|
| 2026.09.21 | ₩19,211 | ₩19,559 | ₩19,211 | ₩19,465 | +1.32% | 1.1만 |
|---|
| 2026.09.18 | ₩19,118 | ₩19,238 | ₩19,024 | ₩19,171 | +0.28% | 5.3천 |
|---|
| 2026.09.17 | ₩19,118 | ₩19,425 | ₩19,118 | ₩19,171 | +0.28% | 4.8천 |
|---|
| 2026.09.16 | ₩19,265 | ₩19,265 | ₩19,038 | ₩19,038 | -1.18% | 1.1만 |
|---|
| 2026.09.15 | ₩19,131 | ₩19,225 | ₩18,958 | ₩19,078 | -0.28% | 9.7천 |
|---|
| 2026.09.14 | ₩19,345 | ₩19,706 | ₩19,211 | ₩19,265 | -0.41% | 6.3천 |
|---|
| 2026.09.11 | ₩19,626 | ₩19,813 | ₩19,425 | ₩19,519 | -0.54% | 8.6천 |
|---|
| 2026.09.10 | ₩19,906 | ₩20,120 | ₩19,278 | ₩19,318 | -2.95% | 9.8만 |
|---|
| 2026.09.09 | ₩20,120 | ₩20,173 | ₩19,893 | ₩19,986 | -0.66% | 8천 |
|---|
| 2026.09.08 | ₩20,227 | ₩20,280 | ₩20,227 | ₩20,280 | +0.26% | 2.7천 |
|---|
| 2026.09.04 | ₩20,387 | ₩20,387 | ₩20,213 | ₩20,240 | -0.72% | 3.2천 |
|---|
| 2026.09.03 | ₩20,307 | ₩20,427 | ₩20,294 | ₩20,400 | +0.46% | 2.4천 |
|---|
| 2026.09.02 | ₩20,160 | ₩20,347 | ₩20,066 | ₩20,294 | +0.66% | 1.2만 |
|---|
| 2026.09.01 | ₩20,360 | ₩20,654 | ₩20,040 | ₩20,173 | -0.92% | 2.1만 |
|---|
| 2026.08.31 | ₩20,320 | ₩20,948 | ₩20,320 | ₩20,467 | +0.72% | 3만 |
|---|
| 2026.08.28 | ₩20,975 | ₩21,095 | ₩20,400 | ₩20,494 | -2.29% | 7.8만 |
|---|
| 2026.08.27 | ₩20,761 | ₩21,095 | ₩20,507 | ₩20,748 | -0.06% | 4.3만 |
|---|
| 2026.08.26 | ₩20,681 | ₩20,908 | ₩20,561 | ₩20,694 | +0.06% | 2.5만 |
|---|
| 2026.08.25 | ₩20,641 | ₩20,868 | ₩20,534 | ₩20,694 | +0.26% | 1.9만 |
|---|
| 2026.08.24 | ₩20,668 | ₩20,668 | ₩20,307 | ₩20,614 | -0.26% | 1.9천 |
|---|
| 2026.08.21 | ₩20,307 | ₩20,908 | ₩20,307 | ₩20,481 | +0.86% | 1.4만 |
|---|
| 2026.08.20 | ₩20,374 | ₩20,574 | ₩20,280 | ₩20,400 | +0.13% | 4.6천 |
|---|
| 2026.08.19 | ₩20,908 | ₩20,908 | ₩20,320 | ₩20,521 | -1.85% | 4.6만 |
|---|
| 2026.08.18 | ₩20,587 | ₩20,828 | ₩20,253 | ₩20,387 | -0.97% | 1.7만 |
|---|
| 2026.08.17 | ₩20,521 | ₩20,841 | ₩20,400 | ₩20,400 | -0.59% | 3.7만 |
|---|
| 2026.08.14 | ₩20,454 | ₩20,681 | ₩20,454 | ₩20,507 | +0.26% | 1.8만 |
|---|
| 2026.08.13 | ₩20,387 | ₩20,721 | ₩20,387 | ₩20,507 | +0.59% | 9.1천 |
|---|
| 2026.08.12 | ₩20,694 | ₩20,908 | ₩20,440 | ₩20,547 | -0.71% | 4.5만 |
|---|
| 2026.08.11 | ₩20,601 | ₩20,841 | ₩20,414 | ₩20,574 | -0.13% | 3.1만 |
|---|
| 2026.08.10 | ₩20,587 | ₩20,868 | ₩20,561 | ₩20,681 | +0.45% | 3만 |
|---|
| 2026.08.07 | ₩20,761 | ₩20,908 | ₩20,374 | ₩20,815 | +0.26% | 5.3만 |
|---|
| 2026.08.06 | ₩20,400 | ₩20,895 | ₩20,400 | ₩20,734 | +1.64% | 4.2천 |
|---|
| 2026.08.05 | ₩20,628 | ₩20,828 | ₩20,440 | ₩20,601 | -0.13% | 1.5만 |
|---|
| 2026.08.04 | ₩20,307 | ₩20,628 | ₩20,267 | ₩20,534 | +1.12% | 3.1만 |
|---|
| 2026.08.03 | ₩20,187 | ₩20,334 | ₩20,133 | ₩20,334 | +0.73% | 8.5천 |
|---|
| 2026.07.31 | ₩20,173 | ₩20,320 | ₩19,960 | ₩20,200 | +0.13% | 2.6만 |
|---|
| 2026.07.30 | ₩19,759 | ₩20,213 | ₩19,759 | ₩20,106 | +1.76% | 3천 |
|---|
| 2026.07.29 | ₩19,759 | ₩19,960 | ₩19,679 | ₩19,853 | +0.47% | 2.1만 |
|---|
| 2026.07.28 | ₩19,853 | ₩19,879 | ₩19,706 | ₩19,773 | -0.40% | 3.9천 |
|---|
| 2026.07.27 | ₩19,652 | ₩19,786 | ₩19,652 | ₩19,786 | +0.68% | 1.7만 |
|---|
| 2026.07.24 | ₩19,585 | ₩19,585 | ₩19,465 | ₩19,492 | -0.48% | 6.1천 |
|---|
| 2026.07.23 | ₩19,572 | ₩19,626 | ₩19,425 | ₩19,425 | -0.75% | 1만 |
|---|
| 2026.07.22 | ₩19,666 | ₩19,759 | ₩19,639 | ₩19,652 | -0.07% | 1.1만 |
|---|
| 2026.07.21 | ₩19,572 | ₩19,839 | ₩19,559 | ₩19,786 | +1.09% | 1만 |
|---|
| 2026.07.20 | ₩19,572 | ₩19,853 | ₩19,465 | ₩19,559 | -0.07% | 1.9만 |
|---|
| 2026.07.17 | ₩19,465 | ₩19,879 | ₩19,439 | ₩19,639 | +0.89% | 1.7만 |
|---|
| 2026.07.16 | ₩19,439 | ₩19,839 | ₩19,398 | ₩19,519 | +0.41% | 4.4만 |
|---|
| 2026.07.15 | ₩19,559 | ₩19,866 | ₩19,465 | ₩19,599 | +0.20% | 2.7만 |
|---|
| 2026.07.14 | ₩19,425 | ₩19,786 | ₩19,332 | ₩19,492 | +0.34% | 1.2만 |
|---|
| 2026.07.13 | ₩19,372 | ₩19,372 | ₩19,198 | ₩19,211 | -0.83% | 8.3천 |
|---|
| 2026.07.10 | ₩19,318 | ₩19,746 | ₩19,278 | ₩19,292 | -0.14% | 1.9만 |
|---|
| 2026.07.09 | ₩19,572 | ₩19,572 | ₩19,292 | ₩19,479 | -0.48% | 1.1만 |
|---|
| 2026.07.08 | ₩19,171 | ₩19,479 | ₩19,171 | ₩19,171 | 0.00% | 5.5천 |
|---|
| 2026.07.07 | ₩19,572 | ₩19,572 | ₩19,292 | ₩19,345 | -1.16% | 1.9만 |
|---|
| 2026.07.06 | ₩19,265 | ₩19,585 | ₩19,265 | ₩19,505 | +1.25% | 9.4천 |
|---|
| 2026.07.02 | ₩19,385 | ₩19,492 | ₩19,064 | ₩19,251 | -0.69% | 1.1만 |
|---|
| 2026.07.01 | ₩19,038 | ₩19,452 | ₩19,038 | ₩19,238 | +1.05% | 1.5만 |
|---|
| 2026.06.30 | ₩18,917 | ₩19,479 | ₩18,851 | ₩19,011 | +0.49% | 1.6만 |
|---|
| 2026.06.29 | ₩19,051 | ₩19,305 | ₩18,771 | ₩18,944 | -0.56% | 3.9만 |
|---|
| 2026.06.26 | ₩18,958 | ₩19,158 | ₩18,730 | ₩18,917 | -0.21% | 1.7만 |
|---|
| 2026.06.25 | ₩19,011 | ₩19,265 | ₩18,811 | ₩18,958 | -0.28% | 1.5만 |
|---|
| 2026.06.24 | ₩18,917 | ₩19,078 | ₩18,824 | ₩18,824 | -0.49% | 1.5만 |
|---|
| 2026.06.23 | ₩18,984 | ₩19,171 | ₩18,877 | ₩18,877 | -0.56% | 2.2만 |
|---|
| 2026.06.22 | ₩19,358 | ₩19,358 | ₩19,051 | ₩19,185 | -0.90% | 4.8만 |
|---|
| 2026.06.18 | ₩19,559 | ₩19,559 | ₩19,211 | ₩19,305 | -1.30% | 1.4만 |
|---|
| 2026.06.17 | ₩19,519 | ₩19,585 | ₩19,265 | ₩19,278 | -1.23% | 2만 |
|---|
| 2026.06.16 | ₩19,893 | ₩19,893 | ₩19,372 | ₩19,372 | -2.62% | 4.6만 |
|---|
| 2026.06.15 | ₩19,599 | ₩19,706 | ₩19,372 | ₩19,572 | -0.14% | 5.9천 |
|---|
| 2026.06.12 | ₩19,118 | ₩19,385 | ₩19,011 | ₩19,305 | +0.98% | 1.6만 |
|---|
| 2026.06.11 | ₩18,851 | ₩19,238 | ₩18,757 | ₩19,145 | +1.56% | 3.6만 |
|---|
| 2026.06.10 | ₩18,917 | ₩19,091 | ₩18,877 | ₩18,891 | -0.14% | 8.5천 |
|---|
| 2026.06.09 | ₩18,984 | ₩18,984 | ₩18,677 | ₩18,891 | -0.49% | 1.5만 |
|---|
| 2026.06.08 | ₩19,038 | ₩19,278 | ₩18,744 | ₩18,784 | -1.33% | 1.6만 |
|---|
| 2026.06.05 | ₩19,158 | ₩19,292 | ₩18,730 | ₩18,730 | -2.23% | 1만 |
|---|
| 2026.06.04 | ₩19,118 | ₩19,385 | ₩19,038 | ₩19,251 | +0.70% | 2.3만 |
|---|
| 2026.06.03 | ₩19,105 | ₩19,439 | ₩19,105 | ₩19,105 | 0.00% | 1.5만 |
|---|
| 2026.06.02 | ₩19,064 | ₩19,412 | ₩19,064 | ₩19,265 | +1.05% | 1.9천 |
|---|
| 2026.06.01 | ₩19,345 | ₩19,439 | ₩19,131 | ₩19,251 | -0.48% | 5천 |
|---|
| 2026.05.29 | ₩19,225 | ₩19,773 | ₩19,225 | ₩19,358 | +0.69% | 6천 |
|---|
| 2026.05.28 | ₩19,145 | ₩19,332 | ₩19,118 | ₩19,305 | +0.84% | 3.7천 |
|---|
| 2026.05.27 | ₩19,251 | ₩19,439 | ₩19,198 | ₩19,225 | -0.14% | 5.6천 |
|---|
| 2026.05.26 | ₩19,131 | ₩19,198 | ₩19,064 | ₩19,131 | 0.00% | 7.7천 |
|---|
| 2026.05.22 | ₩18,864 | ₩19,318 | ₩18,851 | ₩18,877 | +0.07% | 2.4만 |
|---|
| 2026.05.21 | ₩18,851 | ₩18,984 | ₩18,650 | ₩18,904 | +0.28% | 6.1천 |
|---|
| 2026.05.20 | ₩18,891 | ₩18,891 | ₩18,730 | ₩18,837 | -0.28% | 8.6천 |
|---|
| 2026.05.19 | ₩18,771 | ₩18,784 | ₩18,690 | ₩18,704 | -0.36% | 1.3만 |
|---|
| 2026.05.18 | ₩18,864 | ₩18,984 | ₩18,811 | ₩18,877 | +0.07% | 8천 |
|---|
| 2026.05.15 | ₩18,971 | ₩19,131 | ₩18,917 | ₩19,011 | +0.21% | 1.5만 |
|---|
| 2026.05.14 | ₩19,091 | ₩19,372 | ₩19,064 | ₩19,265 | +0.91% | 2만 |
|---|
| 2026.05.13 | ₩19,091 | ₩19,545 | ₩19,091 | ₩19,211 | +0.63% | 2.9만 |
|---|
| 2026.05.12 | ₩19,292 | ₩19,425 | ₩19,131 | ₩19,211 | -0.42% | 1.4만 |
|---|
| 2026.05.11 | ₩19,519 | ₩19,626 | ₩19,439 | ₩19,452 | -0.34% | 8.5천 |
|---|
| 2026.05.08 | ₩19,305 | ₩19,626 | ₩19,305 | ₩19,439 | +0.69% | 1.5만 |
|---|
| 2026.05.07 | ₩19,612 | ₩19,652 | ₩19,278 | ₩19,278 | -1.70% | 8.3천 |
|---|
| 2026.05.06 | ₩19,332 | ₩19,585 | ₩19,332 | ₩19,519 | +0.97% | 2.2만 |
|---|
| 2026.05.05 | ₩19,118 | ₩19,559 | ₩19,118 | ₩19,198 | +0.42% | 5.6천 |
|---|
| 2026.05.04 | ₩19,118 | ₩19,372 | ₩18,944 | ₩18,944 | -0.91% | 4.9천 |
|---|
| 2026.05.01 | ₩19,158 | ₩19,412 | ₩19,158 | ₩19,198 | +0.21% | 6.9천 |
|---|
| 2026.04.30 | ₩19,011 | ₩19,385 | ₩19,011 | ₩19,158 | +0.77% | 8.5천 |
|---|
| 2026.04.29 | ₩19,278 | ₩19,278 | ₩18,851 | ₩18,998 | -1.46% | 2.1만 |
|---|
| 2026.04.28 | ₩19,078 | ₩19,318 | ₩19,011 | ₩19,038 | -0.21% | 1.6만 |
|---|
| 2026.04.27 | ₩19,225 | ₩19,479 | ₩19,225 | ₩19,238 | +0.07% | 1.3만 |
|---|
| 2026.04.24 | ₩19,332 | ₩19,412 | ₩19,265 | ₩19,358 | +0.14% | 1.7만 |
|---|
| 2026.04.23 | ₩19,398 | ₩19,612 | ₩19,158 | ₩19,211 | -0.96% | 3.7만 |
|---|
| 2026.04.22 | ₩19,626 | ₩19,679 | ₩19,505 | ₩19,599 | -0.14% | 1.7만 |
|---|
| 2026.04.21 | ₩19,612 | ₩19,759 | ₩19,559 | ₩19,559 | -0.27% | 5.6천 |
|---|
| 2026.04.20 | ₩19,612 | ₩19,973 | ₩19,479 | ₩19,719 | +0.54% | 2.1만 |
|---|
| 2026.04.17 | ₩19,465 | ₩19,813 | ₩19,332 | ₩19,505 | +0.21% | 4.7만 |
|---|
| 2026.04.16 | ₩19,225 | ₩19,318 | ₩19,118 | ₩19,318 | +0.49% | 9.6천 |
|---|
| 2026.04.15 | ₩19,358 | ₩19,492 | ₩19,332 | ₩19,425 | +0.35% | 4.7천 |
|---|
| 2026.04.14 | ₩19,105 | ₩19,452 | ₩19,105 | ₩19,372 | +1.40% | 9.3천 |
|---|
| 2026.04.13 | ₩18,904 | ₩19,105 | ₩18,637 | ₩19,051 | +0.78% | 3만 |
|---|
| 2026.04.10 | ₩18,984 | ₩19,038 | ₩18,811 | ₩18,904 | -0.42% | 5.8천 |
|---|
| 2026.04.09 | ₩18,771 | ₩19,064 | ₩18,543 | ₩18,837 | +0.36% | 2만 |
|---|
| 2026.04.08 | ₩18,503 | ₩18,851 | ₩18,370 | ₩18,624 | +0.65% | 3.6만 |
|---|
| 2026.04.07 | ₩17,875 | ₩17,969 | ₩17,849 | ₩17,969 | +0.52% | 5.5만 |
|---|
| 2026.04.06 | ₩18,103 | ₩18,129 | ₩18,049 | ₩18,116 | +0.07% | 4.6천 |
|---|
| 2026.04.02 | ₩17,929 | ₩18,076 | ₩17,862 | ₩18,036 | +0.60% | 8.9천 |
|---|
| 2026.04.01 | ₩18,009 | ₩18,196 | ₩17,956 | ₩18,129 | +0.67% | 3.2천 |
|---|
| 2026.03.31 | ₩17,688 | ₩17,889 | ₩17,461 | ₩17,849 | +0.91% | 1.5만 |
|---|
| 2026.03.30 | ₩17,568 | ₩17,608 | ₩17,314 | ₩17,368 | -1.14% | 1.3만 |
|---|
| 2026.03.27 | ₩17,622 | ₩17,622 | ₩17,435 | ₩17,488 | -0.76% | 1.2만 |
|---|
| 2026.03.26 | ₩17,915 | ₩17,915 | ₩17,702 | ₩17,702 | -1.19% | 3.6천 |
|---|
| 2026.03.25 | ₩17,929 | ₩18,196 | ₩17,929 | ₩18,089 | +0.89% | 1.5천 |
|---|
| 2026.03.24 | ₩17,688 | ₩17,849 | ₩17,688 | ₩17,849 | +0.91% | 1.1천 |
|---|
| 2026.03.23 | ₩18,116 | ₩18,249 | ₩17,608 | ₩17,849 | -1.47% | 1.9만 |
|---|
| 2026.03.20 | ₩17,809 | ₩17,915 | ₩17,728 | ₩17,728 | -0.45% | 1.5만 |
|---|
| 2026.03.19 | ₩17,956 | ₩18,089 | ₩17,862 | ₩18,009 | +0.30% | 1.8만 |
|---|
| 2026.03.18 | ₩18,276 | ₩18,276 | ₩18,116 | ₩18,143 | -0.73% | 8.4천 |
|---|
| 2026.03.17 | ₩18,463 | ₩18,490 | ₩18,263 | ₩18,263 | -1.09% | 1.9만 |
|---|
| 2026.03.16 | ₩18,650 | ₩18,730 | ₩18,370 | ₩18,423 | -1.22% | 2.4만 |
|---|
| 2026.03.13 | ₩18,423 | ₩18,891 | ₩18,303 | ₩18,316 | -0.58% | 2.6만 |
|---|
| 2026.03.12 | ₩18,597 | ₩18,597 | ₩18,356 | ₩18,490 | -0.57% | 4.9천 |
|---|
| 2026.03.11 | ₩18,624 | ₩18,771 | ₩18,570 | ₩18,637 | +0.07% | 5.5천 |
|---|
| 2026.03.10 | ₩18,664 | ₩18,771 | ₩18,463 | ₩18,570 | -0.50% | 2만 |
|---|
| 2026.03.09 | ₩18,490 | ₩18,637 | ₩18,290 | ₩18,610 | +0.65% | 2만 |
|---|
| 2026.03.06 | ₩19,011 | ₩19,011 | ₩18,677 | ₩18,690 | -1.69% | 4.5만 |
|---|
| 2026.03.05 | ₩19,105 | ₩19,198 | ₩18,851 | ₩18,971 | -0.70% | 9.7천 |
|---|
| 2026.03.04 | ₩19,038 | ₩19,225 | ₩18,837 | ₩19,198 | +0.84% | 5.4천 |
|---|
| 2026.03.03 | ₩19,078 | ₩19,078 | ₩18,730 | ₩19,011 | -0.35% | 2만 |
|---|
| 2026.03.02 | ₩19,105 | ₩19,572 | ₩19,105 | ₩19,305 | +1.05% | 1.9만 |
|---|
| 2026.02.27 | ₩19,358 | ₩19,439 | ₩19,278 | ₩19,278 | -0.41% | 3.9만 |
|---|
| 2026.02.26 | ₩19,385 | ₩19,412 | ₩19,251 | ₩19,318 | -0.34% | 1.1만 |
|---|
| 2026.02.25 | ₩19,519 | ₩19,532 | ₩19,412 | ₩19,505 | -0.07% | 2.8천 |
|---|
| 2026.02.24 | ₩19,238 | ₩19,505 | ₩19,238 | ₩19,412 | +0.90% | 2.7천 |
|---|
| 2026.02.23 | ₩19,305 | ₩19,358 | ₩19,225 | ₩19,251 | -0.28% | 3.8만 |
|---|
| 2026.02.20 | ₩19,439 | ₩19,439 | ₩19,238 | ₩19,318 | -0.62% | 6.3천 |
|---|
| 2026.02.19 | ₩19,118 | ₩19,439 | ₩19,078 | ₩19,145 | +0.14% | 2.9만 |
|---|
| 2026.02.18 | ₩19,332 | ₩19,332 | ₩19,171 | ₩19,198 | -0.69% | 1.7만 |
|---|
| 2026.02.17 | ₩19,078 | ₩19,398 | ₩19,011 | ₩19,185 | +0.56% | 2.6만 |
|---|
| 2026.02.13 | ₩19,078 | ₩19,278 | ₩19,064 | ₩19,158 | +0.42% | 2.1만 |
|---|
| 2026.02.12 | ₩19,372 | ₩20,026 | ₩19,078 | ₩19,131 | -1.24% | 9.6만 |
|---|
| 2026.02.11 | ₩19,439 | ₩19,452 | ₩19,372 | ₩19,439 | 0.00% | 6.5천 |
|---|
| 2026.02.10 | ₩19,265 | ₩19,385 | ₩19,265 | ₩19,358 | +0.49% | 1.3만 |
|---|
| 2026.02.09 | ₩18,931 | ₩19,318 | ₩18,931 | ₩19,211 | +1.48% | 1.2만 |
|---|
| 2026.02.06 | ₩18,944 | ₩19,118 | ₩18,637 | ₩19,118 | +0.92% | 2.8만 |
|---|
| 2026.02.05 | ₩18,624 | ₩18,891 | ₩18,624 | ₩18,637 | +0.07% | 1.2만 |
|---|
| 2026.02.04 | ₩18,984 | ₩18,984 | ₩18,650 | ₩18,757 | -1.20% | 3.8만 |
|---|
| 2026.02.03 | ₩19,198 | ₩19,292 | ₩18,971 | ₩19,038 | -0.84% | 3.9만 |
|---|
| 2026.02.02 | ₩19,492 | ₩19,839 | ₩19,131 | ₩19,158 | -1.71% | 4.8만 |
|---|
| 2026.01.30 | ₩19,626 | ₩19,626 | ₩19,225 | ₩19,465 | -0.82% | 3.8만 |
|---|
| 2026.01.29 | ₩19,011 | ₩19,919 | ₩18,837 | ₩19,919 | +4.78% | 6.8만 |
|---|
| 2026.01.28 | ₩18,771 | ₩18,851 | ₩18,690 | ₩18,824 | +0.28% | 4.6만 |
|---|
| 2026.01.27 | ₩18,744 | ₩18,811 | ₩18,717 | ₩18,744 | 0.00% | 3.4만 |
|---|
| 2026.01.26 | ₩18,690 | ₩18,784 | ₩18,664 | ₩18,744 | +0.29% | 2.9만 |
|---|
| 2026.01.23 | ₩18,677 | ₩18,771 | ₩18,637 | ₩18,704 | +0.14% | 1.4만 |
|---|
| 2026.01.22 | ₩18,597 | ₩18,610 | ₩18,423 | ₩18,597 | 0.00% | 1.4만 |
|---|
| 2026.01.21 | ₩18,290 | ₩18,437 | ₩18,290 | ₩18,356 | +0.37% | 1.1만 |
|---|
| 2026.01.20 | ₩18,196 | ₩18,263 | ₩18,169 | ₩18,169 | -0.15% | 2.5만 |
|---|
| 2026.01.16 | ₩18,450 | ₩18,450 | ₩18,263 | ₩18,303 | -0.80% | 5.4만 |
|---|
| 2026.01.15 | ₩18,223 | ₩18,450 | ₩18,223 | ₩18,383 | +0.88% | 7만 |
|---|
| 2026.01.14 | ₩18,116 | ₩18,223 | ₩18,116 | ₩18,169 | +0.29% | 3.7만 |
|---|
| 2026.01.13 | ₩18,036 | ₩18,249 | ₩17,982 | ₩18,089 | +0.30% | 10.1만 |
|---|
| 2026.01.12 | ₩17,956 | ₩18,103 | ₩17,902 | ₩18,036 | +0.45% | 5.7만 |
|---|
| 2026.01.09 | ₩17,795 | ₩17,969 | ₩17,795 | ₩17,956 | +0.90% | 2.2만 |
|---|
| 2026.01.08 | ₩17,715 | ₩17,728 | ₩17,581 | ₩17,675 | -0.23% | 7.5만 |
|---|
| 2026.01.07 | ₩17,715 | ₩17,742 | ₩17,622 | ₩17,675 | -0.23% | 1.7만 |
|---|
| 2026.01.06 | ₩17,555 | ₩17,675 | ₩17,555 | ₩17,595 | +0.23% | 2.3만 |
|---|
| 2026.01.05 | ₩17,448 | ₩17,595 | ₩17,381 | ₩17,421 | -0.15% | 10만 |
|---|
| 2026.01.02 | ₩17,568 | ₩17,595 | ₩17,274 | ₩17,448 | -0.68% | 1.5만 |
|---|
| 2025.12.31 | ₩17,555 | ₩17,608 | ₩17,435 | ₩17,515 | -0.23% | 3.7만 |
|---|
| 2025.12.30 | ₩17,488 | ₩17,635 | ₩17,394 | ₩17,581 | +0.53% | 2.7만 |
|---|
| 2025.12.29 | ₩17,635 | ₩17,662 | ₩17,354 | ₩17,555 | -0.45% | 3.9만 |
|---|
| 2025.12.26 | ₩17,608 | ₩17,675 | ₩17,608 | ₩17,635 | +0.15% | 1.6만 |
|---|
| 2025.12.24 | ₩17,555 | ₩17,648 | ₩17,555 | ₩17,648 | +0.53% | 6.9천 |
|---|
| 2025.12.23 | ₩17,328 | ₩17,555 | ₩17,328 | ₩17,555 | +1.31% | 1.7만 |
|---|
| 2025.12.22 | ₩17,328 | ₩17,541 | ₩17,328 | ₩17,354 | +0.15% | 1.9만 |
|---|
| 2025.12.19 | ₩17,301 | ₩17,368 | ₩17,194 | ₩17,354 | +0.31% | 1.8만 |
|---|
| 2025.12.18 | ₩17,154 | ₩17,288 | ₩17,154 | ₩17,234 | +0.47% | 2만 |
|---|
| 2025.12.17 | ₩17,114 | ₩17,181 | ₩16,994 | ₩17,060 | -0.31% | 1.9만 |
|---|
| 2025.12.16 | ₩17,034 | ₩17,101 | ₩17,034 | ₩17,060 | +0.16% | 1.5만 |
|---|
| 2025.12.15 | ₩17,074 | ₩17,261 | ₩17,020 | ₩17,087 | +0.08% | 3.3만 |
|---|
| 2025.12.12 | ₩17,114 | ₩17,114 | ₩17,007 | ₩17,020 | -0.55% | 4.2만 |
|---|
| 2025.12.11 | ₩16,940 | ₩17,127 | ₩16,940 | ₩17,127 | +1.10% | 1.7만 |
|---|
| 2025.12.10 | ₩17,181 | ₩17,248 | ₩16,954 | ₩17,221 | +0.23% | 3.1만 |
|---|
| 2025.12.09 | ₩17,074 | ₩17,154 | ₩17,007 | ₩17,127 | +0.31% | 1.6만 |
|---|
| 2025.12.08 | ₩17,181 | ₩17,181 | ₩17,020 | ₩17,101 | -0.47% | 1.3만 |
|---|
| 2025.12.05 | ₩17,127 | ₩17,261 | ₩17,047 | ₩17,087 | -0.23% | 8.3만 |
|---|
| 2025.12.04 | ₩16,940 | ₩17,114 | ₩16,914 | ₩17,060 | +0.71% | 2만 |
|---|
| 2025.12.03 | ₩16,860 | ₩16,954 | ₩16,860 | ₩16,927 | +0.40% | 1.9만 |
|---|
| 2025.12.02 | ₩16,873 | ₩16,914 | ₩16,833 | ₩16,873 | 0.00% | 5.9천 |
|---|
| 2025.12.01 | ₩16,900 | ₩16,927 | ₩16,593 | ₩16,927 | +0.16% | 3만 |
|---|
| 2025.11.28 | ₩16,807 | ₩16,967 | ₩16,793 | ₩16,900 | +0.56% | 1.4만 |
|---|
| 2025.11.26 | ₩16,726 | ₩16,740 | ₩16,673 | ₩16,726 | 0.00% | 8천 |
|---|
| 2025.11.25 | ₩16,379 | ₩16,620 | ₩16,379 | ₩16,593 | +1.31% | 3.3만 |
|---|
| 2025.11.24 | ₩16,326 | ₩16,433 | ₩16,286 | ₩16,419 | +0.57% | 3.8천 |
|---|
| 2025.11.21 | ₩16,179 | ₩16,272 | ₩16,085 | ₩16,272 | +0.58% | 1.7만 |
|---|
| 2025.11.20 | ₩16,379 | ₩16,526 | ₩16,045 | ₩16,085 | -1.79% | 4.2만 |
|---|
| 2025.11.19 | ₩16,205 | ₩16,352 | ₩16,205 | ₩16,246 | +0.25% | 1.2만 |
|---|
| 2025.11.18 | ₩16,352 | ₩16,352 | ₩16,219 | ₩16,259 | -0.57% | 1만 |
|---|
| 2025.11.17 | ₩16,566 | ₩16,606 | ₩16,392 | ₩16,392 | -1.05% | 2.5만 |
|---|
| 2025.11.14 | ₩16,606 | ₩16,780 | ₩16,566 | ₩16,660 | +0.32% | 3.7만 |
|---|
| 2025.11.13 | ₩16,833 | ₩16,833 | ₩16,660 | ₩16,700 | -0.79% | 2.6만 |
|---|
| 2025.11.12 | ₩16,753 | ₩16,793 | ₩16,686 | ₩16,740 | -0.08% | 4만 |
|---|
| 2025.11.11 | ₩16,593 | ₩16,793 | ₩16,580 | ₩16,686 | +0.56% | 10.4만 |
|---|
| 2025.11.10 | ₩16,793 | ₩16,833 | ₩16,580 | ₩16,633 | -0.95% | 12.6만 |
|---|
| 2025.11.07 | ₩16,620 | ₩16,686 | ₩16,566 | ₩16,620 | 0.00% | 1.9만 |
|---|
| 2025.11.06 | ₩16,820 | ₩16,954 | ₩16,700 | ₩16,713 | -0.64% | 2.3만 |
|---|
| 2025.11.05 | ₩16,954 | ₩17,047 | ₩16,820 | ₩16,860 | -0.55% | 3.9만 |
|---|
| 2025.11.04 | ₩16,873 | ₩16,994 | ₩16,873 | ₩16,940 | +0.40% | 1.1만 |
|---|
| 2025.11.03 | ₩17,207 | ₩17,248 | ₩17,114 | ₩17,141 | -0.39% | 8천 |
|---|
| 2025.10.31 | ₩17,167 | ₩17,167 | ₩17,060 | ₩17,101 | -0.39% | 5.4천 |
|---|
| 2025.10.30 | ₩17,020 | ₩17,127 | ₩17,007 | ₩17,074 | +0.31% | 3만 |
|---|
| 2025.10.29 | ₩17,234 | ₩17,368 | ₩17,114 | ₩17,181 | -0.31% | 2.9천 |
|---|
| 2025.10.28 | ₩17,328 | ₩17,341 | ₩17,194 | ₩17,274 | -0.31% | 2.1만 |
|---|
| 2025.10.27 | ₩17,261 | ₩17,448 | ₩17,261 | ₩17,354 | +0.54% | 1.1만 |
|---|
| 2025.10.24 | ₩17,221 | ₩17,475 | ₩17,194 | ₩17,274 | +0.31% | 2.4천 |
|---|
| 2025.10.23 | ₩17,114 | ₩17,288 | ₩17,060 | ₩17,101 | -0.08% | 3.2만 |
|---|
| 2025.10.22 | ₩17,221 | ₩17,248 | ₩16,940 | ₩17,007 | -1.24% | 7.2천 |
|---|
| 2025.10.21 | ₩17,221 | ₩17,221 | ₩17,114 | ₩17,154 | -0.39% | 8.4천 |
|---|
| 2025.10.20 | ₩17,274 | ₩17,341 | ₩17,261 | ₩17,301 | +0.15% | 1.2만 |
|---|
| 2025.10.17 | ₩17,207 | ₩17,288 | ₩17,207 | ₩17,248 | +0.23% | 3.6천 |
|---|
| 2025.10.16 | ₩17,461 | ₩17,488 | ₩17,181 | ₩17,234 | -1.30% | 2.6만 |
|---|
| 2025.10.15 | ₩17,167 | ₩17,581 | ₩17,167 | ₩17,581 | +2.41% | 2.5만 |
|---|
| 2025.10.14 | ₩16,660 | ₩17,274 | ₩16,660 | ₩17,207 | +3.29% | 2만 |
|---|
| 2025.10.13 | ₩16,927 | ₩17,448 | ₩16,927 | ₩17,167 | +1.42% | 4.7천 |
|---|
| 2025.10.10 | ₩17,394 | ₩17,394 | ₩16,887 | ₩16,940 | -2.61% | 1.3만 |
|---|