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 | ₩19,087 | ₩19,167 | ₩18,900 | ₩19,061 | -0.14% | 3.6만 |
| 2026.10.08 | ₩18,860 | ₩19,007 | ₩18,820 | ₩18,887 | +0.14% | 1.6만 |
| 2026.10.07 | ₩19,047 | ₩19,127 | ₩19,007 | ₩19,021 | -0.14% | 1.2만 |
| 2026.10.06 | ₩19,101 | ₩19,274 | ₩19,101 | ₩19,248 | +0.77% | 7.3천 |
| 2026.10.05 | ₩18,981 | ₩19,141 | ₩18,847 | ₩19,074 | +0.49% | 2.9천 |
| 2026.10.02 | ₩19,087 | ₩19,154 | ₩19,007 | ₩19,007 | -0.42% | 7천 |
| 2026.10.01 | ₩18,927 | ₩18,981 | ₩18,887 | ₩18,981 | +0.28% | 4.7천 |
| 2026.09.30 | ₩19,141 | ₩19,141 | ₩18,954 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,007 |
| -0.70% |
| 6.8천 |
| 2026.09.29 | ₩19,114 | ₩19,114 | ₩18,954 | ₩19,074 | -0.21% | 4.6천 |
|---|
| 2026.09.28 | ₩19,234 | ₩19,768 | ₩18,981 | ₩19,034 | -1.04% | 4만 |
|---|
| 2026.09.25 | ₩19,248 | ₩19,448 | ₩19,248 | ₩19,328 | +0.42% | 4.4천 |
|---|
| 2026.09.24 | ₩19,328 | ₩19,354 | ₩19,261 | ₩19,354 | +0.14% | 1.3천 |
|---|
| 2026.09.23 | ₩19,528 | ₩19,688 | ₩19,274 | ₩19,368 | -0.82% | 1.8만 |
|---|
| 2026.09.22 | ₩19,221 | ₩19,635 | ₩19,221 | ₩19,555 | +1.74% | 2.2만 |
|---|
| 2026.09.21 | ₩19,194 | ₩19,541 | ₩19,194 | ₩19,448 | +1.32% | 1.1만 |
|---|
| 2026.09.18 | ₩19,101 | ₩19,221 | ₩19,007 | ₩19,154 | +0.28% | 5.3천 |
|---|
| 2026.09.17 | ₩19,101 | ₩19,408 | ₩19,101 | ₩19,154 | +0.28% | 4.8천 |
|---|
| 2026.09.16 | ₩19,248 | ₩19,248 | ₩19,021 | ₩19,021 | -1.18% | 1.1만 |
|---|
| 2026.09.15 | ₩19,114 | ₩19,207 | ₩18,941 | ₩19,061 | -0.28% | 9.7천 |
|---|
| 2026.09.14 | ₩19,328 | ₩19,688 | ₩19,194 | ₩19,248 | -0.41% | 6.3천 |
|---|
| 2026.09.11 | ₩19,608 | ₩19,795 | ₩19,408 | ₩19,501 | -0.54% | 8.6천 |
|---|
| 2026.09.10 | ₩19,888 | ₩20,102 | ₩19,261 | ₩19,301 | -2.95% | 9.8만 |
|---|
| 2026.09.09 | ₩20,102 | ₩20,155 | ₩19,875 | ₩19,968 | -0.66% | 8천 |
|---|
| 2026.09.08 | ₩20,209 | ₩20,262 | ₩20,209 | ₩20,262 | +0.26% | 2.7천 |
|---|
| 2026.09.04 | ₩20,369 | ₩20,369 | ₩20,195 | ₩20,222 | -0.72% | 3.2천 |
|---|
| 2026.09.03 | ₩20,289 | ₩20,409 | ₩20,275 | ₩20,382 | +0.46% | 2.4천 |
|---|
| 2026.09.02 | ₩20,142 | ₩20,329 | ₩20,048 | ₩20,275 | +0.66% | 1.2만 |
|---|
| 2026.09.01 | ₩20,342 | ₩20,636 | ₩20,022 | ₩20,155 | -0.92% | 2.1만 |
|---|
| 2026.08.31 | ₩20,302 | ₩20,929 | ₩20,302 | ₩20,449 | +0.72% | 3만 |
|---|
| 2026.08.28 | ₩20,956 | ₩21,076 | ₩20,382 | ₩20,476 | -2.29% | 7.8만 |
|---|
| 2026.08.27 | ₩20,742 | ₩21,076 | ₩20,489 | ₩20,729 | -0.06% | 4.3만 |
|---|
| 2026.08.26 | ₩20,662 | ₩20,889 | ₩20,542 | ₩20,676 | +0.06% | 2.5만 |
|---|
| 2026.08.25 | ₩20,622 | ₩20,849 | ₩20,516 | ₩20,676 | +0.26% | 1.9만 |
|---|
| 2026.08.24 | ₩20,649 | ₩20,649 | ₩20,289 | ₩20,596 | -0.26% | 1.9천 |
|---|
| 2026.08.21 | ₩20,289 | ₩20,889 | ₩20,289 | ₩20,462 | +0.86% | 1.4만 |
|---|
| 2026.08.20 | ₩20,355 | ₩20,556 | ₩20,262 | ₩20,382 | +0.13% | 4.6천 |
|---|
| 2026.08.19 | ₩20,889 | ₩20,889 | ₩20,302 | ₩20,502 | -1.85% | 4.6만 |
|---|
| 2026.08.18 | ₩20,569 | ₩20,809 | ₩20,235 | ₩20,369 | -0.97% | 1.7만 |
|---|
| 2026.08.17 | ₩20,502 | ₩20,823 | ₩20,382 | ₩20,382 | -0.59% | 3.7만 |
|---|
| 2026.08.14 | ₩20,435 | ₩20,662 | ₩20,435 | ₩20,489 | +0.26% | 1.8만 |
|---|
| 2026.08.13 | ₩20,369 | ₩20,702 | ₩20,369 | ₩20,489 | +0.59% | 9.1천 |
|---|
| 2026.08.12 | ₩20,676 | ₩20,889 | ₩20,422 | ₩20,529 | -0.71% | 4.5만 |
|---|
| 2026.08.11 | ₩20,582 | ₩20,823 | ₩20,395 | ₩20,556 | -0.13% | 3.1만 |
|---|
| 2026.08.10 | ₩20,569 | ₩20,849 | ₩20,542 | ₩20,662 | +0.45% | 3만 |
|---|
| 2026.08.07 | ₩20,742 | ₩20,889 | ₩20,355 | ₩20,796 | +0.26% | 5.3만 |
|---|
| 2026.08.06 | ₩20,382 | ₩20,876 | ₩20,382 | ₩20,716 | +1.64% | 4.2천 |
|---|
| 2026.08.05 | ₩20,609 | ₩20,809 | ₩20,422 | ₩20,582 | -0.13% | 1.5만 |
|---|
| 2026.08.04 | ₩20,289 | ₩20,609 | ₩20,249 | ₩20,516 | +1.12% | 3.1만 |
|---|
| 2026.08.03 | ₩20,169 | ₩20,315 | ₩20,115 | ₩20,315 | +0.73% | 8.5천 |
|---|
| 2026.07.31 | ₩20,155 | ₩20,302 | ₩19,942 | ₩20,182 | +0.13% | 2.6만 |
|---|
| 2026.07.30 | ₩19,741 | ₩20,195 | ₩19,741 | ₩20,088 | +1.76% | 3천 |
|---|
| 2026.07.29 | ₩19,741 | ₩19,942 | ₩19,661 | ₩19,835 | +0.47% | 2.1만 |
|---|
| 2026.07.28 | ₩19,835 | ₩19,862 | ₩19,688 | ₩19,755 | -0.40% | 3.9천 |
|---|
| 2026.07.27 | ₩19,635 | ₩19,768 | ₩19,635 | ₩19,768 | +0.68% | 1.7만 |
|---|
| 2026.07.24 | ₩19,568 | ₩19,568 | ₩19,448 | ₩19,474 | -0.48% | 6.1천 |
|---|
| 2026.07.23 | ₩19,555 | ₩19,608 | ₩19,408 | ₩19,408 | -0.75% | 1만 |
|---|
| 2026.07.22 | ₩19,648 | ₩19,741 | ₩19,621 | ₩19,635 | -0.07% | 1.1만 |
|---|
| 2026.07.21 | ₩19,555 | ₩19,821 | ₩19,541 | ₩19,768 | +1.09% | 1만 |
|---|
| 2026.07.20 | ₩19,555 | ₩19,835 | ₩19,448 | ₩19,541 | -0.07% | 1.9만 |
|---|
| 2026.07.17 | ₩19,448 | ₩19,862 | ₩19,421 | ₩19,621 | +0.89% | 1.7만 |
|---|
| 2026.07.16 | ₩19,421 | ₩19,821 | ₩19,381 | ₩19,501 | +0.41% | 4.4만 |
|---|
| 2026.07.15 | ₩19,541 | ₩19,848 | ₩19,448 | ₩19,581 | +0.20% | 2.7만 |
|---|
| 2026.07.14 | ₩19,408 | ₩19,768 | ₩19,314 | ₩19,474 | +0.34% | 1.2만 |
|---|
| 2026.07.13 | ₩19,354 | ₩19,354 | ₩19,181 | ₩19,194 | -0.83% | 8.3천 |
|---|
| 2026.07.10 | ₩19,301 | ₩19,728 | ₩19,261 | ₩19,274 | -0.14% | 1.9만 |
|---|
| 2026.07.09 | ₩19,555 | ₩19,555 | ₩19,274 | ₩19,461 | -0.48% | 1.1만 |
|---|
| 2026.07.08 | ₩19,154 | ₩19,461 | ₩19,154 | ₩19,154 | 0.00% | 5.5천 |
|---|
| 2026.07.07 | ₩19,555 | ₩19,555 | ₩19,274 | ₩19,328 | -1.16% | 1.9만 |
|---|
| 2026.07.06 | ₩19,248 | ₩19,568 | ₩19,248 | ₩19,488 | +1.25% | 9.4천 |
|---|
| 2026.07.02 | ₩19,368 | ₩19,474 | ₩19,047 | ₩19,234 | -0.69% | 1.1만 |
|---|
| 2026.07.01 | ₩19,021 | ₩19,434 | ₩19,021 | ₩19,221 | +1.05% | 1.5만 |
|---|
| 2026.06.30 | ₩18,900 | ₩19,461 | ₩18,834 | ₩18,994 | +0.49% | 1.6만 |
|---|
| 2026.06.29 | ₩19,034 | ₩19,288 | ₩18,754 | ₩18,927 | -0.56% | 3.9만 |
|---|
| 2026.06.26 | ₩18,941 | ₩19,141 | ₩18,714 | ₩18,900 | -0.21% | 1.7만 |
|---|
| 2026.06.25 | ₩18,994 | ₩19,248 | ₩18,794 | ₩18,941 | -0.28% | 1.5만 |
|---|
| 2026.06.24 | ₩18,900 | ₩19,061 | ₩18,807 | ₩18,807 | -0.49% | 1.5만 |
|---|
| 2026.06.23 | ₩18,967 | ₩19,154 | ₩18,860 | ₩18,860 | -0.56% | 2.2만 |
|---|
| 2026.06.22 | ₩19,341 | ₩19,341 | ₩19,034 | ₩19,167 | -0.90% | 4.8만 |
|---|
| 2026.06.18 | ₩19,541 | ₩19,541 | ₩19,194 | ₩19,288 | -1.30% | 1.4만 |
|---|
| 2026.06.17 | ₩19,501 | ₩19,568 | ₩19,248 | ₩19,261 | -1.23% | 2만 |
|---|
| 2026.06.16 | ₩19,875 | ₩19,875 | ₩19,354 | ₩19,354 | -2.62% | 4.6만 |
|---|
| 2026.06.15 | ₩19,581 | ₩19,688 | ₩19,354 | ₩19,555 | -0.14% | 5.9천 |
|---|
| 2026.06.12 | ₩19,101 | ₩19,368 | ₩18,994 | ₩19,288 | +0.98% | 1.6만 |
|---|
| 2026.06.11 | ₩18,834 | ₩19,221 | ₩18,740 | ₩19,127 | +1.56% | 3.6만 |
|---|
| 2026.06.10 | ₩18,900 | ₩19,074 | ₩18,860 | ₩18,874 | -0.14% | 8.5천 |
|---|
| 2026.06.09 | ₩18,967 | ₩18,967 | ₩18,660 | ₩18,874 | -0.49% | 1.5만 |
|---|
| 2026.06.08 | ₩19,021 | ₩19,261 | ₩18,727 | ₩18,767 | -1.33% | 1.6만 |
|---|
| 2026.06.05 | ₩19,141 | ₩19,274 | ₩18,714 | ₩18,714 | -2.23% | 1만 |
|---|
| 2026.06.04 | ₩19,101 | ₩19,368 | ₩19,021 | ₩19,234 | +0.70% | 2.3만 |
|---|
| 2026.06.03 | ₩19,087 | ₩19,421 | ₩19,087 | ₩19,087 | 0.00% | 1.5만 |
|---|
| 2026.06.02 | ₩19,047 | ₩19,394 | ₩19,047 | ₩19,248 | +1.05% | 1.9천 |
|---|
| 2026.06.01 | ₩19,328 | ₩19,421 | ₩19,114 | ₩19,234 | -0.48% | 5천 |
|---|
| 2026.05.29 | ₩19,207 | ₩19,755 | ₩19,207 | ₩19,341 | +0.69% | 6천 |
|---|
| 2026.05.28 | ₩19,127 | ₩19,314 | ₩19,101 | ₩19,288 | +0.84% | 3.7천 |
|---|
| 2026.05.27 | ₩19,234 | ₩19,421 | ₩19,181 | ₩19,207 | -0.14% | 5.6천 |
|---|
| 2026.05.26 | ₩19,114 | ₩19,181 | ₩19,047 | ₩19,114 | 0.00% | 7.7천 |
|---|
| 2026.05.22 | ₩18,847 | ₩19,301 | ₩18,834 | ₩18,860 | +0.07% | 2.4만 |
|---|
| 2026.05.21 | ₩18,834 | ₩18,967 | ₩18,634 | ₩18,887 | +0.28% | 6.1천 |
|---|
| 2026.05.20 | ₩18,874 | ₩18,874 | ₩18,714 | ₩18,820 | -0.28% | 8.6천 |
|---|
| 2026.05.19 | ₩18,754 | ₩18,767 | ₩18,674 | ₩18,687 | -0.36% | 1.3만 |
|---|
| 2026.05.18 | ₩18,847 | ₩18,967 | ₩18,794 | ₩18,860 | +0.07% | 8천 |
|---|
| 2026.05.15 | ₩18,954 | ₩19,114 | ₩18,900 | ₩18,994 | +0.21% | 1.5만 |
|---|
| 2026.05.14 | ₩19,074 | ₩19,354 | ₩19,047 | ₩19,248 | +0.91% | 2만 |
|---|
| 2026.05.13 | ₩19,074 | ₩19,528 | ₩19,074 | ₩19,194 | +0.63% | 2.9만 |
|---|
| 2026.05.12 | ₩19,274 | ₩19,408 | ₩19,114 | ₩19,194 | -0.42% | 1.4만 |
|---|
| 2026.05.11 | ₩19,501 | ₩19,608 | ₩19,421 | ₩19,434 | -0.34% | 8.5천 |
|---|
| 2026.05.08 | ₩19,288 | ₩19,608 | ₩19,288 | ₩19,421 | +0.69% | 1.5만 |
|---|
| 2026.05.07 | ₩19,595 | ₩19,635 | ₩19,261 | ₩19,261 | -1.70% | 8.3천 |
|---|
| 2026.05.06 | ₩19,314 | ₩19,568 | ₩19,314 | ₩19,501 | +0.97% | 2.2만 |
|---|
| 2026.05.05 | ₩19,101 | ₩19,541 | ₩19,101 | ₩19,181 | +0.42% | 5.6천 |
|---|
| 2026.05.04 | ₩19,101 | ₩19,354 | ₩18,927 | ₩18,927 | -0.91% | 4.9천 |
|---|
| 2026.05.01 | ₩19,141 | ₩19,394 | ₩19,141 | ₩19,181 | +0.21% | 6.9천 |
|---|
| 2026.04.30 | ₩18,994 | ₩19,368 | ₩18,994 | ₩19,141 | +0.77% | 8.5천 |
|---|
| 2026.04.29 | ₩19,261 | ₩19,261 | ₩18,834 | ₩18,981 | -1.46% | 2.1만 |
|---|
| 2026.04.28 | ₩19,061 | ₩19,301 | ₩18,994 | ₩19,021 | -0.21% | 1.6만 |
|---|
| 2026.04.27 | ₩19,207 | ₩19,461 | ₩19,207 | ₩19,221 | +0.07% | 1.3만 |
|---|
| 2026.04.24 | ₩19,314 | ₩19,394 | ₩19,248 | ₩19,341 | +0.14% | 1.7만 |
|---|
| 2026.04.23 | ₩19,381 | ₩19,595 | ₩19,141 | ₩19,194 | -0.96% | 3.7만 |
|---|
| 2026.04.22 | ₩19,608 | ₩19,661 | ₩19,488 | ₩19,581 | -0.14% | 1.7만 |
|---|
| 2026.04.21 | ₩19,595 | ₩19,741 | ₩19,541 | ₩19,541 | -0.27% | 5.6천 |
|---|
| 2026.04.20 | ₩19,595 | ₩19,955 | ₩19,461 | ₩19,701 | +0.54% | 2.1만 |
|---|
| 2026.04.17 | ₩19,448 | ₩19,795 | ₩19,314 | ₩19,488 | +0.21% | 4.7만 |
|---|
| 2026.04.16 | ₩19,207 | ₩19,301 | ₩19,101 | ₩19,301 | +0.49% | 9.6천 |
|---|
| 2026.04.15 | ₩19,341 | ₩19,474 | ₩19,314 | ₩19,408 | +0.35% | 4.7천 |
|---|
| 2026.04.14 | ₩19,087 | ₩19,434 | ₩19,087 | ₩19,354 | +1.40% | 9.3천 |
|---|
| 2026.04.13 | ₩18,887 | ₩19,087 | ₩18,620 | ₩19,034 | +0.78% | 3만 |
|---|
| 2026.04.10 | ₩18,967 | ₩19,021 | ₩18,794 | ₩18,887 | -0.42% | 5.8천 |
|---|
| 2026.04.09 | ₩18,754 | ₩19,047 | ₩18,527 | ₩18,820 | +0.36% | 2만 |
|---|
| 2026.04.08 | ₩18,487 | ₩18,834 | ₩18,353 | ₩18,607 | +0.65% | 3.6만 |
|---|
| 2026.04.07 | ₩17,859 | ₩17,953 | ₩17,833 | ₩17,953 | +0.52% | 5.5만 |
|---|
| 2026.04.06 | ₩18,086 | ₩18,113 | ₩18,033 | ₩18,100 | +0.07% | 4.6천 |
|---|
| 2026.04.02 | ₩17,913 | ₩18,060 | ₩17,846 | ₩18,020 | +0.60% | 8.9천 |
|---|
| 2026.04.01 | ₩17,993 | ₩18,180 | ₩17,939 | ₩18,113 | +0.67% | 3.2천 |
|---|
| 2026.03.31 | ₩17,672 | ₩17,873 | ₩17,446 | ₩17,833 | +0.91% | 1.5만 |
|---|
| 2026.03.30 | ₩17,552 | ₩17,592 | ₩17,299 | ₩17,352 | -1.14% | 1.3만 |
|---|
| 2026.03.27 | ₩17,606 | ₩17,606 | ₩17,419 | ₩17,472 | -0.76% | 1.2만 |
|---|
| 2026.03.26 | ₩17,899 | ₩17,899 | ₩17,686 | ₩17,686 | -1.19% | 3.6천 |
|---|
| 2026.03.25 | ₩17,913 | ₩18,180 | ₩17,913 | ₩18,073 | +0.89% | 1.5천 |
|---|
| 2026.03.24 | ₩17,672 | ₩17,833 | ₩17,672 | ₩17,833 | +0.91% | 1.1천 |
|---|
| 2026.03.23 | ₩18,100 | ₩18,233 | ₩17,592 | ₩17,833 | -1.47% | 1.9만 |
|---|
| 2026.03.20 | ₩17,793 | ₩17,899 | ₩17,713 | ₩17,713 | -0.45% | 1.5만 |
|---|
| 2026.03.19 | ₩17,939 | ₩18,073 | ₩17,846 | ₩17,993 | +0.30% | 1.8만 |
|---|
| 2026.03.18 | ₩18,260 | ₩18,260 | ₩18,100 | ₩18,126 | -0.73% | 8.4천 |
|---|
| 2026.03.17 | ₩18,447 | ₩18,473 | ₩18,246 | ₩18,246 | -1.09% | 1.9만 |
|---|
| 2026.03.16 | ₩18,634 | ₩18,714 | ₩18,353 | ₩18,407 | -1.22% | 2.4만 |
|---|
| 2026.03.13 | ₩18,407 | ₩18,874 | ₩18,286 | ₩18,300 | -0.58% | 2.6만 |
|---|
| 2026.03.12 | ₩18,580 | ₩18,580 | ₩18,340 | ₩18,473 | -0.57% | 4.9천 |
|---|
| 2026.03.11 | ₩18,607 | ₩18,754 | ₩18,553 | ₩18,620 | +0.07% | 5.5천 |
|---|
| 2026.03.10 | ₩18,647 | ₩18,754 | ₩18,447 | ₩18,553 | -0.50% | 2만 |
|---|
| 2026.03.09 | ₩18,473 | ₩18,620 | ₩18,273 | ₩18,593 | +0.65% | 2만 |
|---|
| 2026.03.06 | ₩18,994 | ₩18,994 | ₩18,660 | ₩18,674 | -1.69% | 4.5만 |
|---|
| 2026.03.05 | ₩19,087 | ₩19,181 | ₩18,834 | ₩18,954 | -0.70% | 9.7천 |
|---|
| 2026.03.04 | ₩19,021 | ₩19,207 | ₩18,820 | ₩19,181 | +0.84% | 5.4천 |
|---|
| 2026.03.03 | ₩19,061 | ₩19,061 | ₩18,714 | ₩18,994 | -0.35% | 2만 |
|---|
| 2026.03.02 | ₩19,087 | ₩19,555 | ₩19,087 | ₩19,288 | +1.05% | 1.9만 |
|---|
| 2026.02.27 | ₩19,341 | ₩19,421 | ₩19,261 | ₩19,261 | -0.41% | 3.9만 |
|---|
| 2026.02.26 | ₩19,368 | ₩19,394 | ₩19,234 | ₩19,301 | -0.34% | 1.1만 |
|---|
| 2026.02.25 | ₩19,501 | ₩19,514 | ₩19,394 | ₩19,488 | -0.07% | 2.8천 |
|---|
| 2026.02.24 | ₩19,221 | ₩19,488 | ₩19,221 | ₩19,394 | +0.90% | 2.7천 |
|---|
| 2026.02.23 | ₩19,288 | ₩19,341 | ₩19,207 | ₩19,234 | -0.28% | 3.8만 |
|---|
| 2026.02.20 | ₩19,421 | ₩19,421 | ₩19,221 | ₩19,301 | -0.62% | 6.3천 |
|---|
| 2026.02.19 | ₩19,101 | ₩19,421 | ₩19,061 | ₩19,127 | +0.14% | 2.9만 |
|---|
| 2026.02.18 | ₩19,314 | ₩19,314 | ₩19,154 | ₩19,181 | -0.69% | 1.7만 |
|---|
| 2026.02.17 | ₩19,061 | ₩19,381 | ₩18,994 | ₩19,167 | +0.56% | 2.6만 |
|---|
| 2026.02.13 | ₩19,061 | ₩19,261 | ₩19,047 | ₩19,141 | +0.42% | 2.1만 |
|---|
| 2026.02.12 | ₩19,354 | ₩20,008 | ₩19,061 | ₩19,114 | -1.24% | 9.6만 |
|---|
| 2026.02.11 | ₩19,421 | ₩19,434 | ₩19,354 | ₩19,421 | 0.00% | 6.5천 |
|---|
| 2026.02.10 | ₩19,248 | ₩19,368 | ₩19,248 | ₩19,341 | +0.49% | 1.3만 |
|---|
| 2026.02.09 | ₩18,914 | ₩19,301 | ₩18,914 | ₩19,194 | +1.48% | 1.2만 |
|---|
| 2026.02.06 | ₩18,927 | ₩19,101 | ₩18,620 | ₩19,101 | +0.92% | 2.8만 |
|---|
| 2026.02.05 | ₩18,607 | ₩18,874 | ₩18,607 | ₩18,620 | +0.07% | 1.2만 |
|---|
| 2026.02.04 | ₩18,967 | ₩18,967 | ₩18,634 | ₩18,740 | -1.20% | 3.8만 |
|---|
| 2026.02.03 | ₩19,181 | ₩19,274 | ₩18,954 | ₩19,021 | -0.84% | 3.9만 |
|---|
| 2026.02.02 | ₩19,474 | ₩19,821 | ₩19,114 | ₩19,141 | -1.71% | 4.8만 |
|---|
| 2026.01.30 | ₩19,608 | ₩19,608 | ₩19,207 | ₩19,448 | -0.82% | 3.8만 |
|---|
| 2026.01.29 | ₩18,994 | ₩19,902 | ₩18,820 | ₩19,902 | +4.78% | 6.8만 |
|---|
| 2026.01.28 | ₩18,754 | ₩18,834 | ₩18,674 | ₩18,807 | +0.28% | 4.6만 |
|---|
| 2026.01.27 | ₩18,727 | ₩18,794 | ₩18,700 | ₩18,727 | 0.00% | 3.4만 |
|---|
| 2026.01.26 | ₩18,674 | ₩18,767 | ₩18,647 | ₩18,727 | +0.29% | 2.9만 |
|---|
| 2026.01.23 | ₩18,660 | ₩18,754 | ₩18,620 | ₩18,687 | +0.14% | 1.4만 |
|---|
| 2026.01.22 | ₩18,580 | ₩18,593 | ₩18,407 | ₩18,580 | 0.00% | 1.4만 |
|---|
| 2026.01.21 | ₩18,273 | ₩18,420 | ₩18,273 | ₩18,340 | +0.37% | 1.1만 |
|---|
| 2026.01.20 | ₩18,180 | ₩18,246 | ₩18,153 | ₩18,153 | -0.15% | 2.5만 |
|---|
| 2026.01.16 | ₩18,433 | ₩18,433 | ₩18,246 | ₩18,286 | -0.80% | 5.4만 |
|---|
| 2026.01.15 | ₩18,206 | ₩18,433 | ₩18,206 | ₩18,367 | +0.88% | 7만 |
|---|
| 2026.01.14 | ₩18,100 | ₩18,206 | ₩18,100 | ₩18,153 | +0.29% | 3.7만 |
|---|
| 2026.01.13 | ₩18,020 | ₩18,233 | ₩17,966 | ₩18,073 | +0.30% | 10.1만 |
|---|
| 2026.01.12 | ₩17,939 | ₩18,086 | ₩17,886 | ₩18,020 | +0.45% | 5.7만 |
|---|
| 2026.01.09 | ₩17,779 | ₩17,953 | ₩17,779 | ₩17,939 | +0.90% | 2.2만 |
|---|
| 2026.01.08 | ₩17,699 | ₩17,713 | ₩17,566 | ₩17,659 | -0.23% | 7.5만 |
|---|
| 2026.01.07 | ₩17,699 | ₩17,726 | ₩17,606 | ₩17,659 | -0.23% | 1.7만 |
|---|
| 2026.01.06 | ₩17,539 | ₩17,659 | ₩17,539 | ₩17,579 | +0.23% | 2.3만 |
|---|
| 2026.01.05 | ₩17,432 | ₩17,579 | ₩17,365 | ₩17,406 | -0.15% | 10만 |
|---|
| 2026.01.02 | ₩17,552 | ₩17,579 | ₩17,259 | ₩17,432 | -0.68% | 1.5만 |
|---|
| 2025.12.31 | ₩17,539 | ₩17,592 | ₩17,419 | ₩17,499 | -0.23% | 3.7만 |
|---|
| 2025.12.30 | ₩17,472 | ₩17,619 | ₩17,379 | ₩17,566 | +0.53% | 2.7만 |
|---|
| 2025.12.29 | ₩17,619 | ₩17,646 | ₩17,339 | ₩17,539 | -0.45% | 3.9만 |
|---|
| 2025.12.26 | ₩17,592 | ₩17,659 | ₩17,592 | ₩17,619 | +0.15% | 1.6만 |
|---|
| 2025.12.24 | ₩17,539 | ₩17,632 | ₩17,539 | ₩17,632 | +0.53% | 6.9천 |
|---|
| 2025.12.23 | ₩17,312 | ₩17,539 | ₩17,312 | ₩17,539 | +1.31% | 1.7만 |
|---|
| 2025.12.22 | ₩17,312 | ₩17,526 | ₩17,312 | ₩17,339 | +0.15% | 1.9만 |
|---|
| 2025.12.19 | ₩17,285 | ₩17,352 | ₩17,179 | ₩17,339 | +0.31% | 1.8만 |
|---|
| 2025.12.18 | ₩17,139 | ₩17,272 | ₩17,139 | ₩17,219 | +0.47% | 2만 |
|---|
| 2025.12.17 | ₩17,099 | ₩17,165 | ₩16,978 | ₩17,045 | -0.31% | 1.9만 |
|---|
| 2025.12.16 | ₩17,018 | ₩17,085 | ₩17,018 | ₩17,045 | +0.16% | 1.5만 |
|---|
| 2025.12.15 | ₩17,058 | ₩17,245 | ₩17,005 | ₩17,072 | +0.08% | 3.3만 |
|---|
| 2025.12.12 | ₩17,099 | ₩17,099 | ₩16,992 | ₩17,005 | -0.55% | 4.2만 |
|---|
| 2025.12.11 | ₩16,925 | ₩17,112 | ₩16,925 | ₩17,112 | +1.10% | 1.7만 |
|---|
| 2025.12.10 | ₩17,165 | ₩17,232 | ₩16,938 | ₩17,205 | +0.23% | 3.1만 |
|---|
| 2025.12.09 | ₩17,058 | ₩17,139 | ₩16,992 | ₩17,112 | +0.31% | 1.6만 |
|---|
| 2025.12.08 | ₩17,165 | ₩17,165 | ₩17,005 | ₩17,085 | -0.47% | 1.3만 |
|---|
| 2025.12.05 | ₩17,112 | ₩17,245 | ₩17,032 | ₩17,072 | -0.23% | 8.3만 |
|---|
| 2025.12.04 | ₩16,925 | ₩17,099 | ₩16,898 | ₩17,045 | +0.71% | 2만 |
|---|
| 2025.12.03 | ₩16,845 | ₩16,938 | ₩16,845 | ₩16,912 | +0.40% | 1.9만 |
|---|
| 2025.12.02 | ₩16,858 | ₩16,898 | ₩16,818 | ₩16,858 | 0.00% | 5.9천 |
|---|
| 2025.12.01 | ₩16,885 | ₩16,912 | ₩16,578 | ₩16,912 | +0.16% | 3만 |
|---|
| 2025.11.28 | ₩16,792 | ₩16,952 | ₩16,778 | ₩16,885 | +0.56% | 1.4만 |
|---|
| 2025.11.26 | ₩16,711 | ₩16,725 | ₩16,658 | ₩16,711 | 0.00% | 8천 |
|---|
| 2025.11.25 | ₩16,364 | ₩16,605 | ₩16,364 | ₩16,578 | +1.31% | 3.3만 |
|---|
| 2025.11.24 | ₩16,311 | ₩16,418 | ₩16,271 | ₩16,404 | +0.57% | 3.8천 |
|---|
| 2025.11.21 | ₩16,164 | ₩16,258 | ₩16,071 | ₩16,258 | +0.58% | 1.7만 |
|---|
| 2025.11.20 | ₩16,364 | ₩16,511 | ₩16,031 | ₩16,071 | -1.79% | 4.2만 |
|---|
| 2025.11.19 | ₩16,191 | ₩16,338 | ₩16,191 | ₩16,231 | +0.25% | 1.2만 |
|---|
| 2025.11.18 | ₩16,338 | ₩16,338 | ₩16,204 | ₩16,244 | -0.57% | 1만 |
|---|
| 2025.11.17 | ₩16,551 | ₩16,591 | ₩16,378 | ₩16,378 | -1.05% | 2.5만 |
|---|
| 2025.11.14 | ₩16,591 | ₩16,765 | ₩16,551 | ₩16,645 | +0.32% | 3.7만 |
|---|
| 2025.11.13 | ₩16,818 | ₩16,818 | ₩16,645 | ₩16,685 | -0.79% | 2.6만 |
|---|
| 2025.11.12 | ₩16,738 | ₩16,778 | ₩16,671 | ₩16,725 | -0.08% | 4만 |
|---|
| 2025.11.11 | ₩16,578 | ₩16,778 | ₩16,565 | ₩16,671 | +0.56% | 10.4만 |
|---|
| 2025.11.10 | ₩16,778 | ₩16,818 | ₩16,565 | ₩16,618 | -0.95% | 12.6만 |
|---|
| 2025.11.07 | ₩16,605 | ₩16,671 | ₩16,551 | ₩16,605 | 0.00% | 1.9만 |
|---|
| 2025.11.06 | ₩16,805 | ₩16,938 | ₩16,685 | ₩16,698 | -0.64% | 2.3만 |
|---|
| 2025.11.05 | ₩16,938 | ₩17,032 | ₩16,805 | ₩16,845 | -0.55% | 3.9만 |
|---|
| 2025.11.04 | ₩16,858 | ₩16,978 | ₩16,858 | ₩16,925 | +0.40% | 1.1만 |
|---|
| 2025.11.03 | ₩17,192 | ₩17,232 | ₩17,099 | ₩17,125 | -0.39% | 8천 |
|---|
| 2025.10.31 | ₩17,152 | ₩17,152 | ₩17,045 | ₩17,085 | -0.39% | 5.4천 |
|---|
| 2025.10.30 | ₩17,005 | ₩17,112 | ₩16,992 | ₩17,058 | +0.31% | 3만 |
|---|
| 2025.10.29 | ₩17,219 | ₩17,352 | ₩17,099 | ₩17,165 | -0.31% | 2.9천 |
|---|
| 2025.10.28 | ₩17,312 | ₩17,325 | ₩17,179 | ₩17,259 | -0.31% | 2.1만 |
|---|
| 2025.10.27 | ₩17,245 | ₩17,432 | ₩17,245 | ₩17,339 | +0.54% | 1.1만 |
|---|
| 2025.10.24 | ₩17,205 | ₩17,459 | ₩17,179 | ₩17,259 | +0.31% | 2.4천 |
|---|
| 2025.10.23 | ₩17,099 | ₩17,272 | ₩17,045 | ₩17,085 | -0.08% | 3.2만 |
|---|
| 2025.10.22 | ₩17,205 | ₩17,232 | ₩16,925 | ₩16,992 | -1.24% | 7.2천 |
|---|
| 2025.10.21 | ₩17,205 | ₩17,205 | ₩17,099 | ₩17,139 | -0.39% | 8.4천 |
|---|
| 2025.10.20 | ₩17,259 | ₩17,325 | ₩17,245 | ₩17,285 | +0.15% | 1.2만 |
|---|
| 2025.10.17 | ₩17,192 | ₩17,272 | ₩17,192 | ₩17,232 | +0.23% | 3.6천 |
|---|
| 2025.10.16 | ₩17,446 | ₩17,472 | ₩17,165 | ₩17,219 | -1.30% | 2.6만 |
|---|
| 2025.10.15 | ₩17,152 | ₩17,566 | ₩17,152 | ₩17,566 | +2.41% | 2.5만 |
|---|
| 2025.10.14 | ₩16,645 | ₩17,259 | ₩16,645 | ₩17,192 | +3.29% | 2만 |
|---|
| 2025.10.13 | ₩16,912 | ₩17,432 | ₩16,912 | ₩17,152 | +1.42% | 4.7천 |
|---|
| 2025.10.10 | ₩17,379 | ₩17,379 | ₩16,872 | ₩16,925 | -2.61% | 1.3만 |
|---|