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 | ₩19,096 | ₩19,176 | ₩18,909 | ₩19,069 | -0.14% | 3.6만 |
| 2026.10.08 | ₩18,869 | ₩19,016 | ₩18,829 | ₩18,896 | +0.14% | 1.6만 |
| 2026.10.07 | ₩19,056 | ₩19,136 | ₩19,016 | ₩19,029 | -0.14% | 1.2만 |
| 2026.10.06 | ₩19,109 | ₩19,283 | ₩19,109 | ₩19,256 | +0.77% | 7.3천 |
| 2026.10.05 | ₩18,989 | ₩19,149 | ₩18,856 | ₩19,083 | +0.49% | 2.9천 |
| 2026.10.02 | ₩19,096 | ₩19,163 | ₩19,016 | ₩19,016 | -0.42% | 7천 |
| 2026.10.01 | ₩18,936 | ₩18,989 | ₩18,896 | ₩18,989 | +0.28% | 4.7천 |
| 2026.09.30 | ₩19,149 | ₩19,149 | ₩18,962 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,016 |
| -0.70% |
| 6.8천 |
| 2026.09.29 | ₩19,123 | ₩19,123 | ₩18,962 | ₩19,083 | -0.21% | 4.6천 |
|---|
| 2026.09.28 | ₩19,243 | ₩19,777 | ₩18,989 | ₩19,043 | -1.04% | 4만 |
|---|
| 2026.09.25 | ₩19,256 | ₩19,456 | ₩19,256 | ₩19,336 | +0.42% | 4.4천 |
|---|
| 2026.09.24 | ₩19,336 | ₩19,363 | ₩19,270 | ₩19,363 | +0.14% | 1.3천 |
|---|
| 2026.09.23 | ₩19,537 | ₩19,697 | ₩19,283 | ₩19,376 | -0.82% | 1.8만 |
|---|
| 2026.09.22 | ₩19,229 | ₩19,643 | ₩19,229 | ₩19,563 | +1.74% | 2.2만 |
|---|
| 2026.09.21 | ₩19,203 | ₩19,550 | ₩19,203 | ₩19,456 | +1.32% | 1.1만 |
|---|
| 2026.09.18 | ₩19,109 | ₩19,229 | ₩19,016 | ₩19,163 | +0.28% | 5.3천 |
|---|
| 2026.09.17 | ₩19,109 | ₩19,416 | ₩19,109 | ₩19,163 | +0.28% | 4.8천 |
|---|
| 2026.09.16 | ₩19,256 | ₩19,256 | ₩19,029 | ₩19,029 | -1.18% | 1.1만 |
|---|
| 2026.09.15 | ₩19,123 | ₩19,216 | ₩18,949 | ₩19,069 | -0.28% | 9.7천 |
|---|
| 2026.09.14 | ₩19,336 | ₩19,697 | ₩19,203 | ₩19,256 | -0.41% | 6.3천 |
|---|
| 2026.09.11 | ₩19,617 | ₩19,804 | ₩19,416 | ₩19,510 | -0.54% | 8.6천 |
|---|
| 2026.09.10 | ₩19,897 | ₩20,111 | ₩19,270 | ₩19,310 | -2.95% | 9.8만 |
|---|
| 2026.09.09 | ₩20,111 | ₩20,164 | ₩19,884 | ₩19,977 | -0.66% | 8천 |
|---|
| 2026.09.08 | ₩20,218 | ₩20,271 | ₩20,218 | ₩20,271 | +0.26% | 2.7천 |
|---|
| 2026.09.04 | ₩20,378 | ₩20,378 | ₩20,204 | ₩20,231 | -0.72% | 3.2천 |
|---|
| 2026.09.03 | ₩20,298 | ₩20,418 | ₩20,284 | ₩20,391 | +0.46% | 2.4천 |
|---|
| 2026.09.02 | ₩20,151 | ₩20,338 | ₩20,057 | ₩20,284 | +0.66% | 1.2만 |
|---|
| 2026.09.01 | ₩20,351 | ₩20,645 | ₩20,031 | ₩20,164 | -0.92% | 2.1만 |
|---|
| 2026.08.31 | ₩20,311 | ₩20,939 | ₩20,311 | ₩20,458 | +0.72% | 3만 |
|---|
| 2026.08.28 | ₩20,965 | ₩21,086 | ₩20,391 | ₩20,485 | -2.29% | 7.8만 |
|---|
| 2026.08.27 | ₩20,752 | ₩21,086 | ₩20,498 | ₩20,738 | -0.06% | 4.3만 |
|---|
| 2026.08.26 | ₩20,672 | ₩20,899 | ₩20,551 | ₩20,685 | +0.06% | 2.5만 |
|---|
| 2026.08.25 | ₩20,632 | ₩20,859 | ₩20,525 | ₩20,685 | +0.26% | 1.9만 |
|---|
| 2026.08.24 | ₩20,658 | ₩20,658 | ₩20,298 | ₩20,605 | -0.26% | 1.9천 |
|---|
| 2026.08.21 | ₩20,298 | ₩20,899 | ₩20,298 | ₩20,471 | +0.86% | 1.4만 |
|---|
| 2026.08.20 | ₩20,365 | ₩20,565 | ₩20,271 | ₩20,391 | +0.13% | 4.6천 |
|---|
| 2026.08.19 | ₩20,899 | ₩20,899 | ₩20,311 | ₩20,511 | -1.85% | 4.6만 |
|---|
| 2026.08.18 | ₩20,578 | ₩20,819 | ₩20,244 | ₩20,378 | -0.97% | 1.7만 |
|---|
| 2026.08.17 | ₩20,511 | ₩20,832 | ₩20,391 | ₩20,391 | -0.59% | 3.7만 |
|---|
| 2026.08.14 | ₩20,445 | ₩20,672 | ₩20,445 | ₩20,498 | +0.26% | 1.8만 |
|---|
| 2026.08.13 | ₩20,378 | ₩20,712 | ₩20,378 | ₩20,498 | +0.59% | 9.1천 |
|---|
| 2026.08.12 | ₩20,685 | ₩20,899 | ₩20,431 | ₩20,538 | -0.71% | 4.5만 |
|---|
| 2026.08.11 | ₩20,592 | ₩20,832 | ₩20,405 | ₩20,565 | -0.13% | 3.1만 |
|---|
| 2026.08.10 | ₩20,578 | ₩20,859 | ₩20,551 | ₩20,672 | +0.45% | 3만 |
|---|
| 2026.08.07 | ₩20,752 | ₩20,899 | ₩20,365 | ₩20,805 | +0.26% | 5.3만 |
|---|
| 2026.08.06 | ₩20,391 | ₩20,885 | ₩20,391 | ₩20,725 | +1.64% | 4.2천 |
|---|
| 2026.08.05 | ₩20,618 | ₩20,819 | ₩20,431 | ₩20,592 | -0.13% | 1.5만 |
|---|
| 2026.08.04 | ₩20,298 | ₩20,618 | ₩20,258 | ₩20,525 | +1.12% | 3.1만 |
|---|
| 2026.08.03 | ₩20,178 | ₩20,324 | ₩20,124 | ₩20,324 | +0.73% | 8.5천 |
|---|
| 2026.07.31 | ₩20,164 | ₩20,311 | ₩19,951 | ₩20,191 | +0.13% | 2.6만 |
|---|
| 2026.07.30 | ₩19,750 | ₩20,204 | ₩19,750 | ₩20,097 | +1.76% | 3천 |
|---|
| 2026.07.29 | ₩19,750 | ₩19,951 | ₩19,670 | ₩19,844 | +0.47% | 2.1만 |
|---|
| 2026.07.28 | ₩19,844 | ₩19,870 | ₩19,697 | ₩19,764 | -0.40% | 3.9천 |
|---|
| 2026.07.27 | ₩19,643 | ₩19,777 | ₩19,643 | ₩19,777 | +0.68% | 1.7만 |
|---|
| 2026.07.24 | ₩19,577 | ₩19,577 | ₩19,456 | ₩19,483 | -0.48% | 6.1천 |
|---|
| 2026.07.23 | ₩19,563 | ₩19,617 | ₩19,416 | ₩19,416 | -0.75% | 1만 |
|---|
| 2026.07.22 | ₩19,657 | ₩19,750 | ₩19,630 | ₩19,643 | -0.07% | 1.1만 |
|---|
| 2026.07.21 | ₩19,563 | ₩19,830 | ₩19,550 | ₩19,777 | +1.09% | 1만 |
|---|
| 2026.07.20 | ₩19,563 | ₩19,844 | ₩19,456 | ₩19,550 | -0.07% | 1.9만 |
|---|
| 2026.07.17 | ₩19,456 | ₩19,870 | ₩19,430 | ₩19,630 | +0.89% | 1.7만 |
|---|
| 2026.07.16 | ₩19,430 | ₩19,830 | ₩19,390 | ₩19,510 | +0.41% | 4.4만 |
|---|
| 2026.07.15 | ₩19,550 | ₩19,857 | ₩19,456 | ₩19,590 | +0.20% | 2.7만 |
|---|
| 2026.07.14 | ₩19,416 | ₩19,777 | ₩19,323 | ₩19,483 | +0.34% | 1.2만 |
|---|
| 2026.07.13 | ₩19,363 | ₩19,363 | ₩19,189 | ₩19,203 | -0.83% | 8.3천 |
|---|
| 2026.07.10 | ₩19,310 | ₩19,737 | ₩19,270 | ₩19,283 | -0.14% | 1.9만 |
|---|
| 2026.07.09 | ₩19,563 | ₩19,563 | ₩19,283 | ₩19,470 | -0.48% | 1.1만 |
|---|
| 2026.07.08 | ₩19,163 | ₩19,470 | ₩19,163 | ₩19,163 | 0.00% | 5.5천 |
|---|
| 2026.07.07 | ₩19,563 | ₩19,563 | ₩19,283 | ₩19,336 | -1.16% | 1.9만 |
|---|
| 2026.07.06 | ₩19,256 | ₩19,577 | ₩19,256 | ₩19,497 | +1.25% | 9.4천 |
|---|
| 2026.07.02 | ₩19,376 | ₩19,483 | ₩19,056 | ₩19,243 | -0.69% | 1.1만 |
|---|
| 2026.07.01 | ₩19,029 | ₩19,443 | ₩19,029 | ₩19,229 | +1.05% | 1.5만 |
|---|
| 2026.06.30 | ₩18,909 | ₩19,470 | ₩18,842 | ₩19,002 | +0.49% | 1.6만 |
|---|
| 2026.06.29 | ₩19,043 | ₩19,296 | ₩18,762 | ₩18,936 | -0.56% | 3.9만 |
|---|
| 2026.06.26 | ₩18,949 | ₩19,149 | ₩18,722 | ₩18,909 | -0.21% | 1.7만 |
|---|
| 2026.06.25 | ₩19,002 | ₩19,256 | ₩18,802 | ₩18,949 | -0.28% | 1.5만 |
|---|
| 2026.06.24 | ₩18,909 | ₩19,069 | ₩18,816 | ₩18,816 | -0.49% | 1.5만 |
|---|
| 2026.06.23 | ₩18,976 | ₩19,163 | ₩18,869 | ₩18,869 | -0.56% | 2.2만 |
|---|
| 2026.06.22 | ₩19,350 | ₩19,350 | ₩19,043 | ₩19,176 | -0.90% | 4.8만 |
|---|
| 2026.06.18 | ₩19,550 | ₩19,550 | ₩19,203 | ₩19,296 | -1.30% | 1.4만 |
|---|
| 2026.06.17 | ₩19,510 | ₩19,577 | ₩19,256 | ₩19,270 | -1.23% | 2만 |
|---|
| 2026.06.16 | ₩19,884 | ₩19,884 | ₩19,363 | ₩19,363 | -2.62% | 4.6만 |
|---|
| 2026.06.15 | ₩19,590 | ₩19,697 | ₩19,363 | ₩19,563 | -0.14% | 5.9천 |
|---|
| 2026.06.12 | ₩19,109 | ₩19,376 | ₩19,002 | ₩19,296 | +0.98% | 1.6만 |
|---|
| 2026.06.11 | ₩18,842 | ₩19,229 | ₩18,749 | ₩19,136 | +1.56% | 3.6만 |
|---|
| 2026.06.10 | ₩18,909 | ₩19,083 | ₩18,869 | ₩18,882 | -0.14% | 8.5천 |
|---|
| 2026.06.09 | ₩18,976 | ₩18,976 | ₩18,669 | ₩18,882 | -0.49% | 1.5만 |
|---|
| 2026.06.08 | ₩19,029 | ₩19,270 | ₩18,735 | ₩18,775 | -1.33% | 1.6만 |
|---|
| 2026.06.05 | ₩19,149 | ₩19,283 | ₩18,722 | ₩18,722 | -2.23% | 1만 |
|---|
| 2026.06.04 | ₩19,109 | ₩19,376 | ₩19,029 | ₩19,243 | +0.70% | 2.3만 |
|---|
| 2026.06.03 | ₩19,096 | ₩19,430 | ₩19,096 | ₩19,096 | 0.00% | 1.5만 |
|---|
| 2026.06.02 | ₩19,056 | ₩19,403 | ₩19,056 | ₩19,256 | +1.05% | 1.9천 |
|---|
| 2026.06.01 | ₩19,336 | ₩19,430 | ₩19,123 | ₩19,243 | -0.48% | 5천 |
|---|
| 2026.05.29 | ₩19,216 | ₩19,764 | ₩19,216 | ₩19,350 | +0.69% | 6천 |
|---|
| 2026.05.28 | ₩19,136 | ₩19,323 | ₩19,109 | ₩19,296 | +0.84% | 3.7천 |
|---|
| 2026.05.27 | ₩19,243 | ₩19,430 | ₩19,189 | ₩19,216 | -0.14% | 5.6천 |
|---|
| 2026.05.26 | ₩19,123 | ₩19,189 | ₩19,056 | ₩19,123 | 0.00% | 7.7천 |
|---|
| 2026.05.22 | ₩18,856 | ₩19,310 | ₩18,842 | ₩18,869 | +0.07% | 2.4만 |
|---|
| 2026.05.21 | ₩18,842 | ₩18,976 | ₩18,642 | ₩18,896 | +0.28% | 6.1천 |
|---|
| 2026.05.20 | ₩18,882 | ₩18,882 | ₩18,722 | ₩18,829 | -0.28% | 8.6천 |
|---|
| 2026.05.19 | ₩18,762 | ₩18,775 | ₩18,682 | ₩18,695 | -0.36% | 1.3만 |
|---|
| 2026.05.18 | ₩18,856 | ₩18,976 | ₩18,802 | ₩18,869 | +0.07% | 8천 |
|---|
| 2026.05.15 | ₩18,962 | ₩19,123 | ₩18,909 | ₩19,002 | +0.21% | 1.5만 |
|---|
| 2026.05.14 | ₩19,083 | ₩19,363 | ₩19,056 | ₩19,256 | +0.91% | 2만 |
|---|
| 2026.05.13 | ₩19,083 | ₩19,537 | ₩19,083 | ₩19,203 | +0.63% | 2.9만 |
|---|
| 2026.05.12 | ₩19,283 | ₩19,416 | ₩19,123 | ₩19,203 | -0.42% | 1.4만 |
|---|
| 2026.05.11 | ₩19,510 | ₩19,617 | ₩19,430 | ₩19,443 | -0.34% | 8.5천 |
|---|
| 2026.05.08 | ₩19,296 | ₩19,617 | ₩19,296 | ₩19,430 | +0.69% | 1.5만 |
|---|
| 2026.05.07 | ₩19,603 | ₩19,643 | ₩19,270 | ₩19,270 | -1.70% | 8.3천 |
|---|
| 2026.05.06 | ₩19,323 | ₩19,577 | ₩19,323 | ₩19,510 | +0.97% | 2.2만 |
|---|
| 2026.05.05 | ₩19,109 | ₩19,550 | ₩19,109 | ₩19,189 | +0.42% | 5.6천 |
|---|
| 2026.05.04 | ₩19,109 | ₩19,363 | ₩18,936 | ₩18,936 | -0.91% | 4.9천 |
|---|
| 2026.05.01 | ₩19,149 | ₩19,403 | ₩19,149 | ₩19,189 | +0.21% | 6.9천 |
|---|
| 2026.04.30 | ₩19,002 | ₩19,376 | ₩19,002 | ₩19,149 | +0.77% | 8.5천 |
|---|
| 2026.04.29 | ₩19,270 | ₩19,270 | ₩18,842 | ₩18,989 | -1.46% | 2.1만 |
|---|
| 2026.04.28 | ₩19,069 | ₩19,310 | ₩19,002 | ₩19,029 | -0.21% | 1.6만 |
|---|
| 2026.04.27 | ₩19,216 | ₩19,470 | ₩19,216 | ₩19,229 | +0.07% | 1.3만 |
|---|
| 2026.04.24 | ₩19,323 | ₩19,403 | ₩19,256 | ₩19,350 | +0.14% | 1.7만 |
|---|
| 2026.04.23 | ₩19,390 | ₩19,603 | ₩19,149 | ₩19,203 | -0.96% | 3.7만 |
|---|
| 2026.04.22 | ₩19,617 | ₩19,670 | ₩19,497 | ₩19,590 | -0.14% | 1.7만 |
|---|
| 2026.04.21 | ₩19,603 | ₩19,750 | ₩19,550 | ₩19,550 | -0.27% | 5.6천 |
|---|
| 2026.04.20 | ₩19,603 | ₩19,964 | ₩19,470 | ₩19,710 | +0.54% | 2.1만 |
|---|
| 2026.04.17 | ₩19,456 | ₩19,804 | ₩19,323 | ₩19,497 | +0.21% | 4.7만 |
|---|
| 2026.04.16 | ₩19,216 | ₩19,310 | ₩19,109 | ₩19,310 | +0.49% | 9.6천 |
|---|
| 2026.04.15 | ₩19,350 | ₩19,483 | ₩19,323 | ₩19,416 | +0.35% | 4.7천 |
|---|
| 2026.04.14 | ₩19,096 | ₩19,443 | ₩19,096 | ₩19,363 | +1.40% | 9.3천 |
|---|
| 2026.04.13 | ₩18,896 | ₩19,096 | ₩18,629 | ₩19,043 | +0.78% | 3만 |
|---|
| 2026.04.10 | ₩18,976 | ₩19,029 | ₩18,802 | ₩18,896 | -0.42% | 5.8천 |
|---|
| 2026.04.09 | ₩18,762 | ₩19,056 | ₩18,535 | ₩18,829 | +0.36% | 2만 |
|---|
| 2026.04.08 | ₩18,495 | ₩18,842 | ₩18,361 | ₩18,615 | +0.65% | 3.6만 |
|---|
| 2026.04.07 | ₩17,867 | ₩17,961 | ₩17,841 | ₩17,961 | +0.52% | 5.5만 |
|---|
| 2026.04.06 | ₩18,094 | ₩18,121 | ₩18,041 | ₩18,108 | +0.07% | 4.6천 |
|---|
| 2026.04.02 | ₩17,921 | ₩18,068 | ₩17,854 | ₩18,028 | +0.60% | 8.9천 |
|---|
| 2026.04.01 | ₩18,001 | ₩18,188 | ₩17,948 | ₩18,121 | +0.67% | 3.2천 |
|---|
| 2026.03.31 | ₩17,680 | ₩17,881 | ₩17,453 | ₩17,841 | +0.91% | 1.5만 |
|---|
| 2026.03.30 | ₩17,560 | ₩17,600 | ₩17,307 | ₩17,360 | -1.14% | 1.3만 |
|---|
| 2026.03.27 | ₩17,614 | ₩17,614 | ₩17,427 | ₩17,480 | -0.76% | 1.2만 |
|---|
| 2026.03.26 | ₩17,907 | ₩17,907 | ₩17,694 | ₩17,694 | -1.19% | 3.6천 |
|---|
| 2026.03.25 | ₩17,921 | ₩18,188 | ₩17,921 | ₩18,081 | +0.89% | 1.5천 |
|---|
| 2026.03.24 | ₩17,680 | ₩17,841 | ₩17,680 | ₩17,841 | +0.91% | 1.1천 |
|---|
| 2026.03.23 | ₩18,108 | ₩18,241 | ₩17,600 | ₩17,841 | -1.47% | 1.9만 |
|---|
| 2026.03.20 | ₩17,801 | ₩17,907 | ₩17,720 | ₩17,720 | -0.45% | 1.5만 |
|---|
| 2026.03.19 | ₩17,948 | ₩18,081 | ₩17,854 | ₩18,001 | +0.30% | 1.8만 |
|---|
| 2026.03.18 | ₩18,268 | ₩18,268 | ₩18,108 | ₩18,134 | -0.73% | 8.4천 |
|---|
| 2026.03.17 | ₩18,455 | ₩18,482 | ₩18,255 | ₩18,255 | -1.09% | 1.9만 |
|---|
| 2026.03.16 | ₩18,642 | ₩18,722 | ₩18,361 | ₩18,415 | -1.22% | 2.4만 |
|---|
| 2026.03.13 | ₩18,415 | ₩18,882 | ₩18,295 | ₩18,308 | -0.58% | 2.6만 |
|---|
| 2026.03.12 | ₩18,588 | ₩18,588 | ₩18,348 | ₩18,482 | -0.57% | 4.9천 |
|---|
| 2026.03.11 | ₩18,615 | ₩18,762 | ₩18,562 | ₩18,629 | +0.07% | 5.5천 |
|---|
| 2026.03.10 | ₩18,655 | ₩18,762 | ₩18,455 | ₩18,562 | -0.50% | 2만 |
|---|
| 2026.03.09 | ₩18,482 | ₩18,629 | ₩18,281 | ₩18,602 | +0.65% | 2만 |
|---|
| 2026.03.06 | ₩19,002 | ₩19,002 | ₩18,669 | ₩18,682 | -1.69% | 4.5만 |
|---|
| 2026.03.05 | ₩19,096 | ₩19,189 | ₩18,842 | ₩18,962 | -0.70% | 9.7천 |
|---|
| 2026.03.04 | ₩19,029 | ₩19,216 | ₩18,829 | ₩19,189 | +0.84% | 5.4천 |
|---|
| 2026.03.03 | ₩19,069 | ₩19,069 | ₩18,722 | ₩19,002 | -0.35% | 2만 |
|---|
| 2026.03.02 | ₩19,096 | ₩19,563 | ₩19,096 | ₩19,296 | +1.05% | 1.9만 |
|---|
| 2026.02.27 | ₩19,350 | ₩19,430 | ₩19,270 | ₩19,270 | -0.41% | 3.9만 |
|---|
| 2026.02.26 | ₩19,376 | ₩19,403 | ₩19,243 | ₩19,310 | -0.34% | 1.1만 |
|---|
| 2026.02.25 | ₩19,510 | ₩19,523 | ₩19,403 | ₩19,497 | -0.07% | 2.8천 |
|---|
| 2026.02.24 | ₩19,229 | ₩19,497 | ₩19,229 | ₩19,403 | +0.90% | 2.7천 |
|---|
| 2026.02.23 | ₩19,296 | ₩19,350 | ₩19,216 | ₩19,243 | -0.28% | 3.8만 |
|---|
| 2026.02.20 | ₩19,430 | ₩19,430 | ₩19,229 | ₩19,310 | -0.62% | 6.3천 |
|---|
| 2026.02.19 | ₩19,109 | ₩19,430 | ₩19,069 | ₩19,136 | +0.14% | 2.9만 |
|---|
| 2026.02.18 | ₩19,323 | ₩19,323 | ₩19,163 | ₩19,189 | -0.69% | 1.7만 |
|---|
| 2026.02.17 | ₩19,069 | ₩19,390 | ₩19,002 | ₩19,176 | +0.56% | 2.6만 |
|---|
| 2026.02.13 | ₩19,069 | ₩19,270 | ₩19,056 | ₩19,149 | +0.42% | 2.1만 |
|---|
| 2026.02.12 | ₩19,363 | ₩20,017 | ₩19,069 | ₩19,123 | -1.24% | 9.6만 |
|---|
| 2026.02.11 | ₩19,430 | ₩19,443 | ₩19,363 | ₩19,430 | 0.00% | 6.5천 |
|---|
| 2026.02.10 | ₩19,256 | ₩19,376 | ₩19,256 | ₩19,350 | +0.49% | 1.3만 |
|---|
| 2026.02.09 | ₩18,922 | ₩19,310 | ₩18,922 | ₩19,203 | +1.48% | 1.2만 |
|---|
| 2026.02.06 | ₩18,936 | ₩19,109 | ₩18,629 | ₩19,109 | +0.92% | 2.8만 |
|---|
| 2026.02.05 | ₩18,615 | ₩18,882 | ₩18,615 | ₩18,629 | +0.07% | 1.2만 |
|---|
| 2026.02.04 | ₩18,976 | ₩18,976 | ₩18,642 | ₩18,749 | -1.20% | 3.8만 |
|---|
| 2026.02.03 | ₩19,189 | ₩19,283 | ₩18,962 | ₩19,029 | -0.84% | 3.9만 |
|---|
| 2026.02.02 | ₩19,483 | ₩19,830 | ₩19,123 | ₩19,149 | -1.71% | 4.8만 |
|---|
| 2026.01.30 | ₩19,617 | ₩19,617 | ₩19,216 | ₩19,456 | -0.82% | 3.8만 |
|---|
| 2026.01.29 | ₩19,002 | ₩19,911 | ₩18,829 | ₩19,911 | +4.78% | 6.8만 |
|---|
| 2026.01.28 | ₩18,762 | ₩18,842 | ₩18,682 | ₩18,816 | +0.28% | 4.6만 |
|---|
| 2026.01.27 | ₩18,735 | ₩18,802 | ₩18,709 | ₩18,735 | 0.00% | 3.4만 |
|---|
| 2026.01.26 | ₩18,682 | ₩18,775 | ₩18,655 | ₩18,735 | +0.29% | 2.9만 |
|---|
| 2026.01.23 | ₩18,669 | ₩18,762 | ₩18,629 | ₩18,695 | +0.14% | 1.4만 |
|---|
| 2026.01.22 | ₩18,588 | ₩18,602 | ₩18,415 | ₩18,588 | 0.00% | 1.4만 |
|---|
| 2026.01.21 | ₩18,281 | ₩18,428 | ₩18,281 | ₩18,348 | +0.37% | 1.1만 |
|---|
| 2026.01.20 | ₩18,188 | ₩18,255 | ₩18,161 | ₩18,161 | -0.15% | 2.5만 |
|---|
| 2026.01.16 | ₩18,442 | ₩18,442 | ₩18,255 | ₩18,295 | -0.80% | 5.4만 |
|---|
| 2026.01.15 | ₩18,215 | ₩18,442 | ₩18,215 | ₩18,375 | +0.88% | 7만 |
|---|
| 2026.01.14 | ₩18,108 | ₩18,215 | ₩18,108 | ₩18,161 | +0.29% | 3.7만 |
|---|
| 2026.01.13 | ₩18,028 | ₩18,241 | ₩17,974 | ₩18,081 | +0.30% | 10.1만 |
|---|
| 2026.01.12 | ₩17,948 | ₩18,094 | ₩17,894 | ₩18,028 | +0.45% | 5.7만 |
|---|
| 2026.01.09 | ₩17,787 | ₩17,961 | ₩17,787 | ₩17,948 | +0.90% | 2.2만 |
|---|
| 2026.01.08 | ₩17,707 | ₩17,720 | ₩17,574 | ₩17,667 | -0.23% | 7.5만 |
|---|
| 2026.01.07 | ₩17,707 | ₩17,734 | ₩17,614 | ₩17,667 | -0.23% | 1.7만 |
|---|
| 2026.01.06 | ₩17,547 | ₩17,667 | ₩17,547 | ₩17,587 | +0.23% | 2.3만 |
|---|
| 2026.01.05 | ₩17,440 | ₩17,587 | ₩17,373 | ₩17,413 | -0.15% | 10만 |
|---|
| 2026.01.02 | ₩17,560 | ₩17,587 | ₩17,266 | ₩17,440 | -0.68% | 1.5만 |
|---|
| 2025.12.31 | ₩17,547 | ₩17,600 | ₩17,427 | ₩17,507 | -0.23% | 3.7만 |
|---|
| 2025.12.30 | ₩17,480 | ₩17,627 | ₩17,387 | ₩17,574 | +0.53% | 2.7만 |
|---|
| 2025.12.29 | ₩17,627 | ₩17,654 | ₩17,347 | ₩17,547 | -0.45% | 3.9만 |
|---|
| 2025.12.26 | ₩17,600 | ₩17,667 | ₩17,600 | ₩17,627 | +0.15% | 1.6만 |
|---|
| 2025.12.24 | ₩17,547 | ₩17,640 | ₩17,547 | ₩17,640 | +0.53% | 6.9천 |
|---|
| 2025.12.23 | ₩17,320 | ₩17,547 | ₩17,320 | ₩17,547 | +1.31% | 1.7만 |
|---|
| 2025.12.22 | ₩17,320 | ₩17,534 | ₩17,320 | ₩17,347 | +0.15% | 1.9만 |
|---|
| 2025.12.19 | ₩17,293 | ₩17,360 | ₩17,186 | ₩17,347 | +0.31% | 1.8만 |
|---|
| 2025.12.18 | ₩17,146 | ₩17,280 | ₩17,146 | ₩17,226 | +0.47% | 2만 |
|---|
| 2025.12.17 | ₩17,106 | ₩17,173 | ₩16,986 | ₩17,053 | -0.31% | 1.9만 |
|---|
| 2025.12.16 | ₩17,026 | ₩17,093 | ₩17,026 | ₩17,053 | +0.16% | 1.5만 |
|---|
| 2025.12.15 | ₩17,066 | ₩17,253 | ₩17,013 | ₩17,080 | +0.08% | 3.3만 |
|---|
| 2025.12.12 | ₩17,106 | ₩17,106 | ₩16,999 | ₩17,013 | -0.55% | 4.2만 |
|---|
| 2025.12.11 | ₩16,933 | ₩17,120 | ₩16,933 | ₩17,120 | +1.10% | 1.7만 |
|---|
| 2025.12.10 | ₩17,173 | ₩17,240 | ₩16,946 | ₩17,213 | +0.23% | 3.1만 |
|---|
| 2025.12.09 | ₩17,066 | ₩17,146 | ₩16,999 | ₩17,120 | +0.31% | 1.6만 |
|---|
| 2025.12.08 | ₩17,173 | ₩17,173 | ₩17,013 | ₩17,093 | -0.47% | 1.3만 |
|---|
| 2025.12.05 | ₩17,120 | ₩17,253 | ₩17,039 | ₩17,080 | -0.23% | 8.3만 |
|---|
| 2025.12.04 | ₩16,933 | ₩17,106 | ₩16,906 | ₩17,053 | +0.71% | 2만 |
|---|
| 2025.12.03 | ₩16,852 | ₩16,946 | ₩16,852 | ₩16,919 | +0.40% | 1.9만 |
|---|
| 2025.12.02 | ₩16,866 | ₩16,906 | ₩16,826 | ₩16,866 | 0.00% | 5.9천 |
|---|
| 2025.12.01 | ₩16,893 | ₩16,919 | ₩16,585 | ₩16,919 | +0.16% | 3만 |
|---|
| 2025.11.28 | ₩16,799 | ₩16,959 | ₩16,786 | ₩16,893 | +0.56% | 1.4만 |
|---|
| 2025.11.26 | ₩16,719 | ₩16,732 | ₩16,666 | ₩16,719 | 0.00% | 8천 |
|---|
| 2025.11.25 | ₩16,372 | ₩16,612 | ₩16,372 | ₩16,585 | +1.31% | 3.3만 |
|---|
| 2025.11.24 | ₩16,318 | ₩16,425 | ₩16,278 | ₩16,412 | +0.57% | 3.8천 |
|---|
| 2025.11.21 | ₩16,171 | ₩16,265 | ₩16,078 | ₩16,265 | +0.58% | 1.7만 |
|---|
| 2025.11.20 | ₩16,372 | ₩16,519 | ₩16,038 | ₩16,078 | -1.79% | 4.2만 |
|---|
| 2025.11.19 | ₩16,198 | ₩16,345 | ₩16,198 | ₩16,238 | +0.25% | 1.2만 |
|---|
| 2025.11.18 | ₩16,345 | ₩16,345 | ₩16,212 | ₩16,252 | -0.57% | 1만 |
|---|
| 2025.11.17 | ₩16,559 | ₩16,599 | ₩16,385 | ₩16,385 | -1.05% | 2.5만 |
|---|
| 2025.11.14 | ₩16,599 | ₩16,772 | ₩16,559 | ₩16,652 | +0.32% | 3.7만 |
|---|
| 2025.11.13 | ₩16,826 | ₩16,826 | ₩16,652 | ₩16,692 | -0.79% | 2.6만 |
|---|
| 2025.11.12 | ₩16,746 | ₩16,786 | ₩16,679 | ₩16,732 | -0.08% | 4만 |
|---|
| 2025.11.11 | ₩16,585 | ₩16,786 | ₩16,572 | ₩16,679 | +0.56% | 10.4만 |
|---|
| 2025.11.10 | ₩16,786 | ₩16,826 | ₩16,572 | ₩16,625 | -0.95% | 12.6만 |
|---|
| 2025.11.07 | ₩16,612 | ₩16,679 | ₩16,559 | ₩16,612 | 0.00% | 1.9만 |
|---|
| 2025.11.06 | ₩16,812 | ₩16,946 | ₩16,692 | ₩16,706 | -0.64% | 2.3만 |
|---|
| 2025.11.05 | ₩16,946 | ₩17,039 | ₩16,812 | ₩16,852 | -0.55% | 3.9만 |
|---|
| 2025.11.04 | ₩16,866 | ₩16,986 | ₩16,866 | ₩16,933 | +0.40% | 1.1만 |
|---|
| 2025.11.03 | ₩17,200 | ₩17,240 | ₩17,106 | ₩17,133 | -0.39% | 8천 |
|---|
| 2025.10.31 | ₩17,160 | ₩17,160 | ₩17,053 | ₩17,093 | -0.39% | 5.4천 |
|---|
| 2025.10.30 | ₩17,013 | ₩17,120 | ₩16,999 | ₩17,066 | +0.31% | 3만 |
|---|
| 2025.10.29 | ₩17,226 | ₩17,360 | ₩17,106 | ₩17,173 | -0.31% | 2.9천 |
|---|
| 2025.10.28 | ₩17,320 | ₩17,333 | ₩17,186 | ₩17,266 | -0.31% | 2.1만 |
|---|
| 2025.10.27 | ₩17,253 | ₩17,440 | ₩17,253 | ₩17,347 | +0.54% | 1.1만 |
|---|
| 2025.10.24 | ₩17,213 | ₩17,467 | ₩17,186 | ₩17,266 | +0.31% | 2.4천 |
|---|
| 2025.10.23 | ₩17,106 | ₩17,280 | ₩17,053 | ₩17,093 | -0.08% | 3.2만 |
|---|
| 2025.10.22 | ₩17,213 | ₩17,240 | ₩16,933 | ₩16,999 | -1.24% | 7.2천 |
|---|
| 2025.10.21 | ₩17,213 | ₩17,213 | ₩17,106 | ₩17,146 | -0.39% | 8.4천 |
|---|
| 2025.10.20 | ₩17,266 | ₩17,333 | ₩17,253 | ₩17,293 | +0.15% | 1.2만 |
|---|
| 2025.10.17 | ₩17,200 | ₩17,280 | ₩17,200 | ₩17,240 | +0.23% | 3.6천 |
|---|
| 2025.10.16 | ₩17,453 | ₩17,480 | ₩17,173 | ₩17,226 | -1.30% | 2.6만 |
|---|
| 2025.10.15 | ₩17,160 | ₩17,574 | ₩17,160 | ₩17,574 | +2.41% | 2.5만 |
|---|
| 2025.10.14 | ₩16,652 | ₩17,266 | ₩16,652 | ₩17,200 | +3.29% | 2만 |
|---|
| 2025.10.13 | ₩16,919 | ₩17,440 | ₩16,919 | ₩17,160 | +1.42% | 4.7천 |
|---|
| 2025.10.10 | ₩17,387 | ₩17,387 | ₩16,879 | ₩16,933 | -2.61% | 1.3만 |
|---|