시장 데이터를 불러오는 중
전체 종목
Regional Management Corp. Common Stock 과거 주가
Regional Management Corp. Common Stock · RM · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Regional Management Corp. Common Stock · RM · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,116 | ₩45,449 | ₩44,301 | ₩44,728 | -0.86% | 10.1만 |
| 2026.10.08 | ₩44,275 | ₩45,316 | ₩43,621 | ₩45,276 | +2.26% | 12.2만 |
| 2026.10.07 | ₩43,354 | ₩44,969 | ₩43,100 | ₩44,315 | +2.22% | 8.4만 |
| 2026.10.06 | ₩44,088 | ₩44,328 | ₩43,474 | ₩43,781 | -0.70% | 7.4만 |
| 2026.10.05 | ₩42,713 | ₩43,954 | ₩42,232 | ₩43,741 | +2.41% | 13만 |
| 2026.10.02 | ₩42,006 | ₩42,873 | ₩41,538 | ₩42,446 | +1.05% | 10.5만 |
| 2026.10.01 | ₩40,110 | ₩41,392 | ₩39,897 | ₩41,365 | +3.13% | 9.8만 |
| 2026.09.30 | ₩40,938 | ₩41,031 | ₩39,937 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,350 |
| -1.43% |
| 5.9만 |
| 2026.09.29 | ₩40,537 | ₩41,271 | ₩40,257 | ₩40,804 | +0.66% | 5.9만 |
|---|
| 2026.09.28 | ₩40,978 | ₩41,231 | ₩40,537 | ₩40,617 | -0.88% | 7.6만 |
|---|
| 2026.09.25 | ₩40,577 | ₩41,271 | ₩40,364 | ₩41,138 | +1.38% | 6.2만 |
|---|
| 2026.09.24 | ₩41,325 | ₩41,365 | ₩40,204 | ₩40,577 | -1.81% | 5.6만 |
|---|
| 2026.09.23 | ₩41,565 | ₩41,565 | ₩40,697 | ₩41,004 | -1.35% | 6.4만 |
|---|
| 2026.09.22 | ₩42,620 | ₩42,886 | ₩41,578 | ₩41,752 | -2.04% | 10만 |
|---|
| 2026.09.21 | ₩42,219 | ₩42,646 | ₩41,752 | ₩42,046 | -0.41% | 6.6만 |
|---|
| 2026.09.18 | ₩42,446 | ₩43,087 | ₩41,819 | ₩41,899 | -1.29% | 16.5만 |
|---|
| 2026.09.17 | ₩43,807 | ₩43,807 | ₩42,713 | ₩42,846 | -2.19% | 4.5만 |
|---|
| 2026.09.16 | ₩42,793 | ₩43,567 | ₩42,313 | ₩42,873 | +0.19% | 7.3만 |
|---|
| 2026.09.15 | ₩43,621 | ₩43,714 | ₩42,646 | ₩43,073 | -1.25% | 7.3만 |
|---|
| 2026.09.14 | ₩44,515 | ₩44,648 | ₩43,687 | ₩43,914 | -1.35% | 5.4만 |
|---|
| 2026.09.11 | ₩44,261 | ₩44,261 | ₩43,407 | ₩44,034 | -0.51% | 4.2만 |
|---|
| 2026.09.10 | ₩43,914 | ₩44,141 | ₩42,980 | ₩43,714 | -0.46% | 4.3만 |
|---|
| 2026.09.09 | ₩43,647 | ₩44,301 | ₩43,407 | ₩43,821 | +0.40% | 4.2만 |
|---|
| 2026.09.08 | ₩44,635 | ₩44,635 | ₩43,701 | ₩44,074 | -1.26% | 6.2만 |
|---|
| 2026.09.04 | ₩44,074 | ₩45,089 | ₩43,968 | ₩44,955 | +2.00% | 4.9만 |
|---|
| 2026.09.03 | ₩44,755 | ₩45,089 | ₩44,034 | ₩44,221 | -1.19% | 4.1만 |
|---|
| 2026.09.02 | ₩42,980 | ₩44,742 | ₩42,620 | ₩44,101 | +2.61% | 10.8만 |
|---|
| 2026.09.01 | ₩42,446 | ₩42,820 | ₩42,072 | ₩42,486 | +0.09% | 6.2만 |
|---|
| 2026.08.31 | ₩43,380 | ₩43,487 | ₩42,579 | ₩42,833 | -1.26% | 7.2만 |
|---|
| 2026.08.28 | ₩43,821 | ₩44,889 | ₩43,300 | ₩43,447 | -0.85% | 5.6만 |
|---|
| 2026.08.27 | ₩43,514 | ₩43,901 | ₩42,499 | ₩43,621 | +0.25% | 8.5만 |
|---|
| 2026.08.26 | ₩44,448 | ₩45,169 | ₩43,234 | ₩43,581 | -1.95% | 6.2만 |
|---|
| 2026.08.25 | ₩46,477 | ₩46,637 | ₩44,502 | ₩44,502 | -4.25% | 6.3만 |
|---|
| 2026.08.24 | ₩45,730 | ₩46,904 | ₩45,730 | ₩46,223 | +1.08% | 12.2만 |
|---|
| 2026.08.21 | ₩44,822 | ₩45,903 | ₩44,715 | ₩45,529 | +1.58% | 15.1만 |
|---|
| 2026.08.20 | ₩44,355 | ₩44,902 | ₩43,474 | ₩44,488 | +0.30% | 14.1만 |
|---|
| 2026.08.19 | ₩44,995 | ₩45,943 | ₩44,688 | ₩44,795 | -0.44% | 11.9만 |
|---|
| 2026.08.18 | ₩45,129 | ₩46,330 | ₩44,942 | ₩45,356 | +0.50% | 11.1만 |
|---|
| 2026.08.17 | ₩44,542 | ₩45,049 | ₩44,128 | ₩44,929 | +0.87% | 12.5만 |
|---|
| 2026.08.14 | ₩44,275 | ₩45,156 | ₩44,088 | ₩44,715 | +0.99% | 18.4만 |
|---|
| 2026.08.13 | ₩43,581 | ₩44,074 | ₩43,060 | ₩43,621 | +0.09% | 5.9만 |
|---|
| 2026.08.12 | ₩42,379 | ₩43,113 | ₩41,845 | ₩42,940 | +1.32% | 12.4만 |
|---|
| 2026.08.11 | ₩42,059 | ₩42,913 | ₩41,859 | ₩42,219 | +0.38% | 8.5만 |
|---|
| 2026.08.10 | ₩43,340 | ₩43,794 | ₩41,912 | ₩42,046 | -2.99% | 6.1만 |
|---|
| 2026.08.07 | ₩44,315 | ₩44,822 | ₩43,621 | ₩43,767 | -1.23% | 6만 |
|---|
| 2026.08.06 | ₩43,527 | ₩44,462 | ₩42,900 | ₩44,114 | +1.35% | 10.9만 |
|---|
| 2026.08.05 | ₩45,836 | ₩46,797 | ₩43,167 | ₩43,367 | -5.39% | 10.2만 |
|---|
| 2026.08.04 | ₩46,557 | ₩47,398 | ₩45,035 | ₩45,169 | -2.98% | 19.3만 |
|---|
| 2026.08.03 | ₩42,740 | ₩47,064 | ₩42,740 | ₩46,344 | +8.43% | 22.4만 |
|---|
| 2026.07.31 | ₩42,553 | ₩43,420 | ₩41,138 | ₩43,073 | +1.22% | 12.6만 |
|---|
| 2026.07.30 | ₩54,059 | ₩54,059 | ₩41,538 | ₩43,060 | -20.35% | 25.9만 |
|---|
| 2026.07.29 | ₩56,995 | ₩57,596 | ₩56,061 | ₩56,541 | -0.80% | 5.5만 |
|---|
| 2026.07.28 | ₩56,648 | ₩57,609 | ₩56,141 | ₩56,835 | +0.33% | 5.1만 |
|---|
| 2026.07.27 | ₩56,381 | ₩56,768 | ₩55,820 | ₩55,914 | -0.83% | 6.3만 |
|---|
| 2026.07.24 | ₩55,260 | ₩57,275 | ₩54,819 | ₩55,594 | +0.60% | 7.3만 |
|---|
| 2026.07.23 | ₩55,861 | ₩55,861 | ₩54,486 | ₩54,873 | -1.77% | 6.3만 |
|---|
| 2026.07.22 | ₩56,274 | ₩57,916 | ₩55,834 | ₩56,755 | +0.85% | 12.2만 |
|---|
| 2026.07.21 | ₩55,340 | ₩57,089 | ₩54,900 | ₩56,835 | +2.70% | 6.5만 |
|---|
| 2026.07.20 | ₩54,699 | ₩56,955 | ₩54,699 | ₩55,527 | +1.51% | 5.8만 |
|---|
| 2026.07.17 | ₩56,047 | ₩57,849 | ₩55,500 | ₩55,607 | -0.79% | 4.2만 |
|---|
| 2026.07.16 | ₩56,928 | ₩58,597 | ₩56,755 | ₩56,995 | +0.12% | 7.4만 |
|---|
| 2026.07.15 | ₩58,383 | ₩58,610 | ₩56,194 | ₩56,288 | -3.59% | 5.6만 |
|---|
| 2026.07.14 | ₩57,396 | ₩58,330 | ₩57,396 | ₩57,582 | +0.33% | 7.6만 |
|---|
| 2026.07.13 | ₩58,330 | ₩59,131 | ₩56,928 | ₩57,743 | -1.01% | 7.5만 |
|---|
| 2026.07.10 | ₩56,675 | ₩58,637 | ₩56,675 | ₩58,063 | +2.45% | 9.4만 |
|---|
| 2026.07.09 | ₩53,938 | ₩57,182 | ₩53,204 | ₩56,728 | +5.17% | 10.8만 |
|---|
| 2026.07.08 | ₩55,727 | ₩55,727 | ₩53,191 | ₩54,005 | -3.09% | 13.6만 |
|---|
| 2026.07.07 | ₩56,568 | ₩56,728 | ₩55,407 | ₩55,901 | -1.18% | 6.9만 |
|---|
| 2026.07.06 | ₩55,674 | ₩56,621 | ₩55,674 | ₩55,914 | +0.43% | 5.1만 |
|---|
| 2026.07.02 | ₩56,608 | ₩57,369 | ₩55,060 | ₩55,607 | -1.77% | 5.9만 |
|---|
| 2026.07.01 | ₩55,407 | ₩56,862 | ₩55,126 | ₩56,528 | +2.02% | 10.5만 |
|---|
| 2026.06.30 | ₩55,714 | ₩56,261 | ₩54,953 | ₩54,993 | -1.29% | 4.3만 |
|---|
| 2026.06.29 | ₩54,512 | ₩55,874 | ₩52,937 | ₩55,447 | +1.71% | 9.2만 |
|---|
| 2026.06.26 | ₩52,123 | ₩54,779 | ₩51,830 | ₩54,779 | +5.10% | 20.6만 |
|---|
| 2026.06.25 | ₩51,789 | ₩52,644 | ₩51,336 | ₩51,963 | +0.34% | 3.3만 |
|---|
| 2026.06.24 | ₩51,643 | ₩53,044 | ₩51,616 | ₩51,990 | +0.67% | 5만 |
|---|
| 2026.06.23 | ₩49,761 | ₩52,137 | ₩49,761 | ₩51,923 | +4.35% | 10.6만 |
|---|
| 2026.06.22 | ₩49,867 | ₩50,535 | ₩49,560 | ₩49,854 | -0.03% | 5만 |
|---|
| 2026.06.18 | ₩49,627 | ₩50,455 | ₩49,427 | ₩49,654 | +0.05% | 8.3만 |
|---|
| 2026.06.17 | ₩49,187 | ₩51,122 | ₩48,840 | ₩49,253 | +0.14% | 7.4만 |
|---|
| 2026.06.16 | ₩49,667 | ₩50,495 | ₩48,866 | ₩49,614 | -0.11% | 5.4만 |
|---|
| 2026.06.15 | ₩50,375 | ₩50,895 | ₩48,986 | ₩49,080 | -2.57% | 4.8만 |
|---|
| 2026.06.12 | ₩49,333 | ₩50,722 | ₩48,626 | ₩49,667 | +0.68% | 2.5만 |
|---|
| 2026.06.11 | ₩48,519 | ₩49,293 | ₩47,331 | ₩49,160 | +1.32% | 2.6만 |
|---|
| 2026.06.10 | ₩48,760 | ₩49,333 | ₩47,919 | ₩48,466 | -0.60% | 6.5만 |
|---|
| 2026.06.09 | ₩48,172 | ₩49,414 | ₩47,772 | ₩48,306 | +0.28% | 4.7만 |
|---|
| 2026.06.08 | ₩48,132 | ₩48,319 | ₩46,891 | ₩47,491 | -1.33% | 4.8만 |
|---|
| 2026.06.05 | ₩48,186 | ₩48,479 | ₩47,251 | ₩47,959 | -0.47% | 3.9만 |
|---|
| 2026.06.04 | ₩46,330 | ₩48,279 | ₩46,263 | ₩47,959 | +3.51% | 3.8만 |
|---|
| 2026.06.03 | ₩46,784 | ₩46,784 | ₩45,116 | ₩45,703 | -2.31% | 4.7만 |
|---|
| 2026.06.02 | ₩48,653 | ₩49,253 | ₩47,385 | ₩47,491 | -2.39% | 4.3만 |
|---|
| 2026.06.01 | ₩49,067 | ₩49,734 | ₩48,693 | ₩48,960 | -0.22% | 5.5만 |
|---|
| 2026.05.29 | ₩48,719 | ₩49,921 | ₩48,439 | ₩49,067 | +0.71% | 6.5만 |
|---|
| 2026.05.28 | ₩48,239 | ₩48,973 | ₩47,905 | ₩48,426 | +0.39% | 6.2만 |
|---|
| 2026.05.27 | ₩49,013 | ₩49,734 | ₩48,412 | ₩48,786 | -0.46% | 4.3만 |
|---|
| 2026.05.26 | ₩47,331 | ₩48,639 | ₩47,251 | ₩48,573 | +2.62% | 4.7만 |
|---|
| 2026.05.22 | ₩47,331 | ₩47,852 | ₩46,731 | ₩47,198 | -0.28% | 5.3만 |
|---|
| 2026.05.21 | ₩48,653 | ₩48,733 | ₩46,317 | ₩47,491 | -2.39% | 9.7만 |
|---|
| 2026.05.20 | ₩44,662 | ₩46,664 | ₩44,528 | ₩46,664 | +4.48% | 5.5만 |
|---|
| 2026.05.19 | ₩46,304 | ₩46,744 | ₩45,076 | ₩45,329 | -2.10% | 5.3만 |
|---|
| 2026.05.18 | ₩46,517 | ₩48,012 | ₩46,290 | ₩46,944 | +0.92% | 9.2만 |
|---|
| 2026.05.15 | ₩46,424 | ₩46,464 | ₩44,448 | ₩45,649 | -1.67% | 4.4만 |
|---|
| 2026.05.14 | ₩46,023 | ₩46,624 | ₩46,023 | ₩46,557 | +1.16% | 4.9만 |
|---|
| 2026.05.13 | ₩45,262 | ₩45,649 | ₩44,488 | ₩45,569 | +0.68% | 6.2만 |
|---|
| 2026.05.12 | ₩45,636 | ₩46,317 | ₩44,728 | ₩45,716 | +0.18% | 7만 |
|---|
| 2026.05.11 | ₩47,144 | ₩47,144 | ₩45,529 | ₩45,876 | -2.69% | 5.7만 |
|---|
| 2026.05.08 | ₩46,691 | ₩47,291 | ₩46,103 | ₩47,171 | +1.03% | 4.1만 |
|---|
| 2026.05.07 | ₩47,024 | ₩47,919 | ₩46,424 | ₩46,677 | -0.74% | 6.1만 |
|---|
| 2026.05.06 | ₩46,971 | ₩47,932 | ₩46,117 | ₩46,677 | -0.63% | 4.8만 |
|---|
| 2026.05.05 | ₩45,609 | ₩47,385 | ₩45,609 | ₩46,504 | +1.96% | 6만 |
|---|
| 2026.05.04 | ₩45,983 | ₩47,104 | ₩44,995 | ₩45,222 | -1.65% | 6만 |
|---|
| 2026.05.01 | ₩50,014 | ₩50,321 | ₩46,464 | ₩46,637 | -6.75% | 6.7만 |
|---|
| 2026.04.30 | ₩52,377 | ₩55,407 | ₩48,279 | ₩49,854 | -4.82% | 8.4만 |
|---|
| 2026.04.29 | ₩52,537 | ₩52,537 | ₩50,722 | ₩51,416 | -2.13% | 5.9만 |
|---|
| 2026.04.28 | ₩53,365 | ₩53,445 | ₩52,430 | ₩52,484 | -1.65% | 4만 |
|---|
| 2026.04.27 | ₩52,096 | ₩53,164 | ₩52,096 | ₩52,951 | +1.64% | 2.8만 |
|---|
| 2026.04.24 | ₩51,416 | ₩52,430 | ₩50,508 | ₩52,257 | +1.64% | 6.9만 |
|---|
| 2026.04.23 | ₩52,337 | ₩52,977 | ₩50,295 | ₩51,723 | -1.17% | 6.4만 |
|---|
| 2026.04.22 | ₩51,656 | ₩53,138 | ₩51,616 | ₩52,684 | +1.99% | 5.8만 |
|---|
| 2026.04.21 | ₩53,324 | ₩54,192 | ₩50,788 | ₩51,082 | -4.21% | 4.9만 |
|---|
| 2026.04.20 | ₩53,031 | ₩53,752 | ₩52,363 | ₩53,071 | +0.08% | 8.2만 |
|---|
| 2026.04.17 | ₩52,177 | ₩53,925 | ₩51,189 | ₩53,378 | +2.30% | 9.6만 |
|---|
| 2026.04.16 | ₩50,655 | ₩51,683 | ₩50,655 | ₩51,442 | +1.55% | 5.9만 |
|---|
| 2026.04.15 | ₩50,588 | ₩51,389 | ₩50,521 | ₩51,015 | +0.84% | 8만 |
|---|
| 2026.04.14 | ₩50,281 | ₩51,229 | ₩50,281 | ₩50,668 | +0.77% | 4.9만 |
|---|
| 2026.04.13 | ₩48,319 | ₩50,521 | ₩48,319 | ₩50,428 | +4.36% | 8.5만 |
|---|
| 2026.04.10 | ₩48,706 | ₩48,866 | ₩48,346 | ₩48,533 | -0.36% | 4.4만 |
|---|
| 2026.04.09 | ₩47,545 | ₩48,986 | ₩46,971 | ₩48,760 | +2.55% | 8.5만 |
|---|
| 2026.04.08 | ₩47,451 | ₩48,239 | ₩46,771 | ₩47,371 | -0.17% | 10.2만 |
|---|
| 2026.04.07 | ₩45,569 | ₩46,918 | ₩45,116 | ₩46,103 | +1.17% | 6.6만 |
|---|
| 2026.04.06 | ₩44,061 | ₩45,863 | ₩44,061 | ₩45,690 | +3.70% | 5.8만 |
|---|
| 2026.04.02 | ₩42,820 | ₩44,221 | ₩41,712 | ₩44,208 | +3.24% | 7.6만 |
|---|
| 2026.04.01 | ₩43,354 | ₩43,981 | ₩42,900 | ₩43,514 | +0.37% | 5.3만 |
|---|
| 2026.03.31 | ₩42,579 | ₩43,394 | ₩42,152 | ₩43,047 | +1.10% | 3.9만 |
|---|
| 2026.03.30 | ₩41,565 | ₩42,913 | ₩41,565 | ₩42,379 | +1.96% | 5.1만 |
|---|
| 2026.03.27 | ₩42,753 | ₩43,153 | ₩41,165 | ₩41,859 | -2.09% | 6.2만 |
|---|
| 2026.03.26 | ₩42,833 | ₩43,447 | ₩42,393 | ₩43,287 | +1.06% | 6.1만 |
|---|
| 2026.03.25 | ₩44,074 | ₩44,088 | ₩42,366 | ₩43,073 | -2.27% | 7.9만 |
|---|
| 2026.03.24 | ₩42,953 | ₩44,034 | ₩42,539 | ₩43,300 | +0.81% | 6.6만 |
|---|
| 2026.03.23 | ₩42,993 | ₩44,141 | ₩42,246 | ₩43,474 | +1.12% | 5.9만 |
|---|
| 2026.03.20 | ₩41,725 | ₩42,192 | ₩41,044 | ₩41,925 | +0.48% | 12.6만 |
|---|
| 2026.03.19 | ₩40,858 | ₩42,713 | ₩40,751 | ₩41,485 | +1.54% | 4만 |
|---|
| 2026.03.18 | ₩41,859 | ₩42,406 | ₩41,111 | ₩41,231 | -1.50% | 3.7만 |
|---|
| 2026.03.17 | ₩41,939 | ₩42,353 | ₩41,552 | ₩42,006 | +0.16% | 3.6만 |
|---|
| 2026.03.16 | ₩41,672 | ₩42,126 | ₩40,657 | ₩41,258 | -0.99% | 5.8만 |
|---|
| 2026.03.13 | ₩42,219 | ₩43,167 | ₩40,964 | ₩41,218 | -2.37% | 3.8만 |
|---|
| 2026.03.12 | ₩41,752 | ₩42,379 | ₩41,378 | ₩42,006 | +0.61% | 4만 |
|---|
| 2026.03.11 | ₩43,020 | ₩43,460 | ₩42,006 | ₩42,740 | -0.65% | 4.3만 |
|---|
| 2026.03.10 | ₩42,499 | ₩43,848 | ₩42,393 | ₩43,167 | +1.57% | 4.9만 |
|---|
| 2026.03.09 | ₩42,272 | ₩43,300 | ₩41,231 | ₩43,127 | +2.02% | 3.8만 |
|---|
| 2026.03.06 | ₩43,113 | ₩43,180 | ₩41,378 | ₩43,033 | -0.19% | 5만 |
|---|
| 2026.03.05 | ₩45,156 | ₩46,891 | ₩43,794 | ₩44,315 | -1.86% | 5만 |
|---|
| 2026.03.04 | ₩44,021 | ₩45,850 | ₩43,914 | ₩45,262 | +2.82% | 7.1만 |
|---|
| 2026.03.03 | ₩42,072 | ₩43,687 | ₩41,779 | ₩43,300 | +2.92% | 5.2만 |
|---|
| 2026.03.02 | ₩41,685 | ₩43,687 | ₩41,525 | ₩43,180 | +3.59% | 3.1만 |
|---|
| 2026.02.27 | ₩43,460 | ₩44,462 | ₩42,259 | ₩42,473 | -2.27% | 5.5만 |
|---|
| 2026.02.26 | ₩44,555 | ₩44,969 | ₩43,554 | ₩44,355 | -0.45% | 4만 |
|---|
| 2026.02.25 | ₩43,047 | ₩44,181 | ₩42,152 | ₩43,941 | +2.08% | 3.9만 |
|---|
| 2026.02.24 | ₩43,207 | ₩44,462 | ₩42,152 | ₩42,486 | -1.67% | 5.7만 |
|---|
| 2026.02.23 | ₩45,916 | ₩46,117 | ₩42,673 | ₩42,713 | -6.98% | 8.1만 |
|---|
| 2026.02.20 | ₩45,649 | ₩46,811 | ₩45,649 | ₩46,183 | +1.17% | 8.1만 |
|---|
| 2026.02.19 | ₩46,063 | ₩46,717 | ₩45,836 | ₩46,397 | +0.72% | 5.4만 |
|---|
| 2026.02.18 | ₩46,717 | ₩47,692 | ₩46,504 | ₩46,811 | +0.20% | 11만 |
|---|
| 2026.02.17 | ₩45,810 | ₩47,305 | ₩45,810 | ₩46,837 | +2.24% | 7만 |
|---|
| 2026.02.13 | ₩46,424 | ₩46,837 | ₩46,077 | ₩46,143 | -0.60% | 5.7만 |
|---|
| 2026.02.12 | ₩46,063 | ₩47,011 | ₩44,635 | ₩45,876 | -0.41% | 9.3만 |
|---|
| 2026.02.11 | ₩46,717 | ₩46,984 | ₩45,302 | ₩45,369 | -2.89% | 6.8만 |
|---|
| 2026.02.10 | ₩46,263 | ₩47,078 | ₩45,850 | ₩46,370 | +0.23% | 8.8만 |
|---|
| 2026.02.09 | ₩47,558 | ₩48,372 | ₩46,130 | ₩46,370 | -2.50% | 8.9만 |
|---|
| 2026.02.06 | ₩46,717 | ₩48,626 | ₩46,637 | ₩47,451 | +1.57% | 9.8만 |
|---|
| 2026.02.05 | ₩52,257 | ₩52,257 | ₩44,355 | ₩46,010 | -11.95% | 12.4만 |
|---|
| 2026.02.04 | ₩51,656 | ₩54,806 | ₩51,256 | ₩53,858 | +4.26% | 6만 |
|---|
| 2026.02.03 | ₩51,589 | ₩52,924 | ₩50,615 | ₩51,549 | -0.08% | 8.2만 |
|---|
| 2026.02.02 | ₩49,067 | ₩52,577 | ₩48,506 | ₩51,402 | +4.76% | 6.7만 |
|---|
| 2026.01.30 | ₩48,719 | ₩49,761 | ₩46,931 | ₩49,454 | +1.51% | 5.7만 |
|---|
| 2026.01.29 | ₩47,411 | ₩48,226 | ₩46,998 | ₩48,132 | +1.52% | 4.1만 |
|---|
| 2026.01.28 | ₩49,387 | ₩49,841 | ₩47,465 | ₩47,585 | -3.65% | 4.1만 |
|---|
| 2026.01.27 | ₩49,707 | ₩50,708 | ₩48,399 | ₩49,293 | -0.83% | 3.9만 |
|---|
| 2026.01.26 | ₩49,026 | ₩49,707 | ₩48,186 | ₩49,467 | +0.90% | 3.1만 |
|---|
| 2026.01.23 | ₩51,122 | ₩51,122 | ₩48,813 | ₩49,267 | -3.63% | 4.7만 |
|---|
| 2026.01.22 | ₩50,081 | ₩51,723 | ₩50,081 | ₩51,216 | +2.27% | 4.9만 |
|---|
| 2026.01.21 | ₩48,386 | ₩50,054 | ₩48,386 | ₩50,041 | +3.42% | 5.5만 |
|---|
| 2026.01.20 | ₩49,333 | ₩49,787 | ₩48,039 | ₩48,279 | -2.14% | 4만 |
|---|
| 2026.01.16 | ₩50,922 | ₩51,523 | ₩49,921 | ₩50,174 | -1.47% | 2.9만 |
|---|
| 2026.01.15 | ₩50,588 | ₩51,482 | ₩49,988 | ₩50,775 | +0.37% | 6.5만 |
|---|
| 2026.01.14 | ₩51,389 | ₩51,389 | ₩49,894 | ₩50,962 | -0.83% | 4.7만 |
|---|
| 2026.01.13 | ₩50,468 | ₩51,683 | ₩50,388 | ₩51,256 | +1.56% | 3.5만 |
|---|
| 2026.01.12 | ₩51,616 | ₩52,390 | ₩49,934 | ₩50,521 | -2.12% | 3.9만 |
|---|
| 2026.01.09 | ₩52,297 | ₩53,031 | ₩51,202 | ₩52,177 | -0.23% | 6.5만 |
|---|
| 2026.01.08 | ₩50,842 | ₩52,270 | ₩50,361 | ₩52,056 | +2.39% | 6.7만 |
|---|
| 2026.01.07 | ₩52,350 | ₩52,350 | ₩50,521 | ₩50,989 | -2.60% | 3.2만 |
|---|
| 2026.01.06 | ₩52,564 | ₩52,564 | ₩51,256 | ₩52,137 | -0.81% | 4.1만 |
|---|
| 2026.01.05 | ₩52,083 | ₩54,125 | ₩52,083 | ₩53,191 | +2.13% | 6.1만 |
|---|
| 2026.01.02 | ₩52,283 | ₩52,670 | ₩51,109 | ₩52,377 | +0.18% | 6.3만 |
|---|
| 2025.12.31 | ₩52,697 | ₩53,191 | ₩51,509 | ₩51,723 | -1.85% | 2.6만 |
|---|
| 2025.12.30 | ₩52,817 | ₩53,164 | ₩52,137 | ₩52,884 | +0.13% | 3.6만 |
|---|
| 2025.12.29 | ₩53,591 | ₩53,938 | ₩52,056 | ₩52,537 | -1.97% | 3.4만 |
|---|
| 2025.12.26 | ₩53,778 | ₩54,326 | ₩52,951 | ₩53,551 | -0.42% | 5.2만 |
|---|
| 2025.12.24 | ₩53,498 | ₩54,326 | ₩53,191 | ₩54,125 | +1.17% | 4만 |
|---|
| 2025.12.23 | ₩53,631 | ₩54,379 | ₩52,911 | ₩53,645 | +0.02% | 4.2만 |
|---|
| 2025.12.22 | ₩54,326 | ₩54,379 | ₩52,884 | ₩53,591 | -1.35% | 5만 |
|---|
| 2025.12.19 | ₩53,111 | ₩54,259 | ₩52,484 | ₩54,125 | +1.91% | 13.8만 |
|---|
| 2025.12.18 | ₩52,751 | ₩54,005 | ₩52,390 | ₩53,351 | +1.14% | 5.1만 |
|---|
| 2025.12.17 | ₩52,030 | ₩53,071 | ₩51,830 | ₩51,963 | -0.13% | 4.6만 |
|---|
| 2025.12.16 | ₩52,670 | ₩53,992 | ₩52,190 | ₩52,203 | -0.89% | 4.5만 |
|---|
| 2025.12.15 | ₩53,391 | ₩53,845 | ₩52,390 | ₩52,804 | -1.10% | 5.3만 |
|---|
| 2025.12.12 | ₩53,138 | ₩53,925 | ₩52,724 | ₩53,498 | +0.68% | 5만 |
|---|
| 2025.12.11 | ₩50,281 | ₩53,538 | ₩49,854 | ₩53,098 | +5.60% | 6.9만 |
|---|
| 2025.12.10 | ₩49,467 | ₩51,296 | ₩48,746 | ₩50,188 | +1.46% | 16.2만 |
|---|
| 2025.12.09 | ₩48,039 | ₩50,375 | ₩48,039 | ₩49,187 | +2.39% | 5.9만 |
|---|
| 2025.12.08 | ₩49,387 | ₩49,387 | ₩48,306 | ₩48,586 | -1.62% | 3.7만 |
|---|
| 2025.12.05 | ₩49,600 | ₩49,827 | ₩48,199 | ₩48,973 | -1.26% | 4.6만 |
|---|
| 2025.12.04 | ₩49,974 | ₩50,148 | ₩49,147 | ₩49,520 | -0.91% | 3.1만 |
|---|
| 2025.12.03 | ₩49,988 | ₩50,361 | ₩49,440 | ₩50,254 | +0.53% | 3.7만 |
|---|
| 2025.12.02 | ₩50,348 | ₩50,348 | ₩49,173 | ₩49,414 | -1.86% | 4.6만 |
|---|
| 2025.12.01 | ₩51,616 | ₩51,616 | ₩49,681 | ₩50,254 | -2.64% | 6.9만 |
|---|
| 2025.11.28 | ₩51,469 | ₩51,643 | ₩50,121 | ₩50,775 | -1.35% | 2.2만 |
|---|
| 2025.11.26 | ₩49,787 | ₩52,964 | ₩49,787 | ₩52,217 | +4.88% | 6.1만 |
|---|
| 2025.11.25 | ₩48,893 | ₩50,548 | ₩47,959 | ₩50,054 | +2.38% | 9.9만 |
|---|
| 2025.11.24 | ₩48,519 | ₩49,934 | ₩48,519 | ₩49,227 | +1.46% | 8.6만 |
|---|
| 2025.11.21 | ₩48,920 | ₩50,695 | ₩48,065 | ₩48,733 | -0.38% | 11만 |
|---|
| 2025.11.20 | ₩48,693 | ₩49,360 | ₩48,039 | ₩48,773 | +0.16% | 5.4만 |
|---|
| 2025.11.19 | ₩48,813 | ₩48,813 | ₩47,305 | ₩48,252 | -1.15% | 4.2만 |
|---|
| 2025.11.18 | ₩48,199 | ₩48,920 | ₩47,692 | ₩48,319 | +0.25% | 3.2만 |
|---|
| 2025.11.17 | ₩50,388 | ₩50,575 | ₩47,945 | ₩48,199 | -4.34% | 3.6만 |
|---|
| 2025.11.14 | ₩50,882 | ₩50,922 | ₩49,040 | ₩50,148 | -1.44% | 3.5만 |
|---|
| 2025.11.13 | ₩52,096 | ₩52,510 | ₩50,642 | ₩51,549 | -1.05% | 4.4만 |
|---|
| 2025.11.12 | ₩50,535 | ₩52,777 | ₩50,535 | ₩52,430 | +3.75% | 5만 |
|---|
| 2025.11.11 | ₩51,189 | ₩51,883 | ₩49,040 | ₩50,521 | -1.30% | 7.6만 |
|---|
| 2025.11.10 | ₩49,841 | ₩51,322 | ₩49,013 | ₩51,216 | +2.76% | 4만 |
|---|
| 2025.11.07 | ₩49,053 | ₩51,149 | ₩48,746 | ₩49,400 | +0.71% | 7만 |
|---|
| 2025.11.06 | ₩50,508 | ₩52,016 | ₩47,532 | ₩49,053 | -2.88% | 6.5만 |
|---|
| 2025.11.05 | ₩53,338 | ₩54,779 | ₩53,017 | ₩54,552 | +2.28% | 3.2만 |
|---|
| 2025.11.04 | ₩52,564 | ₩53,498 | ₩51,963 | ₩52,644 | +0.15% | 2.9만 |
|---|
| 2025.11.03 | ₩52,323 | ₩54,299 | ₩49,427 | ₩53,458 | +2.17% | 2.9만 |
|---|
| 2025.10.31 | ₩51,696 | ₩52,991 | ₩51,509 | ₩52,524 | +1.60% | 3.3만 |
|---|
| 2025.10.30 | ₩52,110 | ₩52,817 | ₩51,843 | ₩52,217 | +0.20% | 3만 |
|---|
| 2025.10.29 | ₩52,831 | ₩52,924 | ₩51,389 | ₩52,110 | -1.36% | 4.1만 |
|---|
| 2025.10.28 | ₩53,004 | ₩53,351 | ₩52,230 | ₩53,271 | +0.50% | 1.6만 |
|---|
| 2025.10.27 | ₩54,646 | ₩55,820 | ₩53,004 | ₩53,164 | -2.71% | 1.9만 |
|---|
| 2025.10.24 | ₩54,326 | ₩54,913 | ₩54,312 | ₩54,646 | +0.59% | 1.8만 |
|---|
| 2025.10.23 | ₩53,351 | ₩53,792 | ₩52,737 | ₩53,485 | +0.25% | 3.8만 |
|---|
| 2025.10.22 | ₩53,938 | ₩54,913 | ₩52,804 | ₩53,551 | -0.72% | 5만 |
|---|
| 2025.10.21 | ₩53,418 | ₩54,713 | ₩52,737 | ₩54,032 | +1.15% | 4.1만 |
|---|
| 2025.10.20 | ₩52,310 | ₩53,378 | ₩52,310 | ₩53,178 | +1.66% | 2.2만 |
|---|
| 2025.10.17 | ₩51,803 | ₩52,497 | ₩51,616 | ₩52,016 | +0.41% | 3.7만 |
|---|
| 2025.10.16 | ₩53,191 | ₩53,191 | ₩51,549 | ₩51,776 | -2.66% | 4.1만 |
|---|
| 2025.10.15 | ₩53,912 | ₩53,912 | ₩52,817 | ₩53,098 | -1.51% | 2.4만 |
|---|
| 2025.10.14 | ₩51,122 | ₩53,925 | ₩51,122 | ₩53,565 | +4.78% | 4.7만 |
|---|
| 2025.10.13 | ₩51,042 | ₩52,190 | ₩50,828 | ₩51,843 | +1.57% | 3.8만 |
|---|
| 2025.10.10 | ₩52,083 | ₩52,991 | ₩50,268 | ₩50,468 | -3.10% | 3.8만 |
|---|