시장 데이터를 불러오는 중
전체 종목
Rocky Mountain Chocolate Factory, Inc. - Common Stock 과거 주가
Rocky Mountain Chocolate Factory, Inc. - Common Stock · RMCF · NASDAQ
주요 사업 분야는 전문 식품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rocky Mountain Chocolate Factory, Inc. - Common Stock · RMCF · NASDAQ
주요 사업 분야는 전문 식품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,408 | ₩1,422 | ₩1,355 | ₩1,395 | -0.95% | 4.1만 |
| 2026.10.08 | ₩1,382 | ₩1,408 | ₩1,301 | ₩1,408 | +1.94% | 4.6만 |
| 2026.10.07 | ₩1,247 | ₩1,730 | ₩1,046 | ₩1,368 | +9.68% | 134.2만 |
| 2026.10.06 | ₩1,221 | ₩1,234 | ₩1,180 | ₩1,234 | +1.10% | 5만 |
| 2026.10.05 | ₩1,167 | ₩1,194 | ₩1,167 | ₩1,167 | 0.00% | 1.7만 |
| 2026.10.02 | ₩1,154 | ₩1,194 | ₩1,154 | ₩1,180 | +2.33% | 7만 |
| 2026.10.01 | ₩1,100 | ₩1,167 | ₩1,086 | ₩1,154 | +4.88% | 4만 |
| 2026.09.30 | ₩1,086 | ₩1,154 | ₩1,073 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,086 |
| 0.00% |
| 1.9만 |
| 2026.09.29 | ₩1,140 | ₩1,180 | ₩1,086 | ₩1,086 | -4.71% | 3.6만 |
|---|
| 2026.09.28 | ₩1,154 | ₩1,194 | ₩1,140 | ₩1,140 | -1.16% | 4.3만 |
|---|
| 2026.09.25 | ₩1,167 | ₩1,167 | ₩1,140 | ₩1,140 | -2.30% | 1.4만 |
|---|
| 2026.09.24 | ₩1,154 | ₩1,180 | ₩1,140 | ₩1,167 | +1.16% | 4.9만 |
|---|
| 2026.09.23 | ₩1,180 | ₩1,194 | ₩1,140 | ₩1,140 | -3.41% | 2.2만 |
|---|
| 2026.09.22 | ₩1,167 | ₩1,180 | ₩1,140 | ₩1,140 | -2.30% | 3.8만 |
|---|
| 2026.09.21 | ₩1,167 | ₩1,194 | ₩1,140 | ₩1,140 | -2.30% | 2.6만 |
|---|
| 2026.09.18 | ₩1,180 | ₩1,194 | ₩1,154 | ₩1,180 | 0.00% | 2만 |
|---|
| 2026.09.17 | ₩1,140 | ₩1,194 | ₩1,140 | ₩1,154 | +1.18% | 3.1만 |
|---|
| 2026.09.16 | ₩1,180 | ₩1,194 | ₩1,140 | ₩1,140 | -3.41% | 3.2만 |
|---|
| 2026.09.15 | ₩1,247 | ₩1,247 | ₩1,180 | ₩1,180 | -5.38% | 1.9만 |
|---|
| 2026.09.14 | ₩1,194 | ₩1,221 | ₩1,180 | ₩1,207 | +1.12% | 1.4만 |
|---|
| 2026.09.11 | ₩1,301 | ₩1,301 | ₩1,167 | ₩1,207 | -7.22% | 1.4만 |
|---|
| 2026.09.10 | ₩1,194 | ₩1,221 | ₩1,154 | ₩1,221 | +2.25% | 3.4만 |
|---|
| 2026.09.09 | ₩1,261 | ₩1,274 | ₩1,194 | ₩1,207 | -4.26% | 4.8만 |
|---|
| 2026.09.08 | ₩1,301 | ₩1,314 | ₩1,234 | ₩1,234 | -5.15% | 4.3만 |
|---|
| 2026.09.04 | ₩1,314 | ₩1,355 | ₩1,288 | ₩1,328 | +1.02% | 3.8만 |
|---|
| 2026.09.03 | ₩1,368 | ₩1,382 | ₩1,314 | ₩1,328 | -2.94% | 6.3만 |
|---|
| 2026.09.02 | ₩1,435 | ₩1,435 | ₩1,355 | ₩1,368 | -4.67% | 3.2만 |
|---|
| 2026.09.01 | ₩1,435 | ₩1,462 | ₩1,368 | ₩1,422 | -0.93% | 3.5만 |
|---|
| 2026.08.31 | ₩1,489 | ₩1,489 | ₩1,395 | ₩1,462 | -1.80% | 6.6만 |
|---|
| 2026.08.28 | ₩1,529 | ₩1,543 | ₩1,475 | ₩1,502 | -1.75% | 5만 |
|---|
| 2026.08.27 | ₩1,489 | ₩1,569 | ₩1,462 | ₩1,569 | +5.41% | 12.5만 |
|---|
| 2026.08.26 | ₩1,516 | ₩1,516 | ₩1,435 | ₩1,475 | -2.65% | 3만 |
|---|
| 2026.08.25 | ₩1,610 | ₩1,610 | ₩1,422 | ₩1,489 | -7.50% | 12.7만 |
|---|
| 2026.08.24 | ₩1,596 | ₩1,610 | ₩1,516 | ₩1,569 | -1.68% | 18.2만 |
|---|
| 2026.08.21 | ₩1,623 | ₩1,677 | ₩1,556 | ₩1,636 | +0.83% | 14.3만 |
|---|
| 2026.08.20 | ₩1,717 | ₩1,757 | ₩1,583 | ₩1,610 | -6.25% | 17.2만 |
|---|
| 2026.08.19 | ₩1,744 | ₩1,838 | ₩1,663 | ₩1,744 | 0.00% | 24.9만 |
|---|
| 2026.08.18 | ₩1,757 | ₩1,811 | ₩1,650 | ₩1,703 | -3.05% | 32.5만 |
|---|
| 2026.08.17 | ₩1,690 | ₩1,905 | ₩1,677 | ₩1,838 | +8.73% | 89.5만 |
|---|
| 2026.08.14 | ₩2,267 | ₩2,267 | ₩1,475 | ₩1,636 | -27.81% | 278만 |
|---|
| 2026.08.13 | ₩1,811 | ₩2,280 | ₩1,677 | ₩2,213 | +22.22% | 433.6만 |
|---|
| 2026.08.12 | ₩2,334 | ₩2,884 | ₩1,636 | ₩2,039 | -12.64% | 2억 |
|---|
| 2026.08.11 | ₩1,046 | ₩1,113 | ₩885 | ₩899 | -14.10% | 5.7만 |
|---|
| 2026.08.10 | ₩1,113 | ₩1,154 | ₩1,046 | ₩1,046 | -6.02% | 5.1만 |
|---|
| 2026.08.07 | ₩1,154 | ₩1,154 | ₩1,113 | ₩1,113 | -3.49% | 1.5만 |
|---|
| 2026.08.06 | ₩1,180 | ₩1,180 | ₩1,113 | ₩1,127 | -4.55% | 1.4만 |
|---|
| 2026.08.05 | ₩1,140 | ₩1,180 | ₩1,127 | ₩1,127 | -1.18% | 9.9천 |
|---|
| 2026.08.04 | ₩1,167 | ₩1,207 | ₩1,140 | ₩1,140 | -2.30% | 5.1만 |
|---|
| 2026.08.03 | ₩1,127 | ₩1,247 | ₩1,127 | ₩1,140 | +1.19% | 3.1만 |
|---|
| 2026.07.31 | ₩1,167 | ₩1,207 | ₩1,127 | ₩1,127 | -3.45% | 2.4만 |
|---|
| 2026.07.30 | ₩1,207 | ₩1,221 | ₩1,154 | ₩1,154 | -4.44% | 1.3만 |
|---|
| 2026.07.29 | ₩1,221 | ₩1,328 | ₩1,154 | ₩1,167 | -4.40% | 3.8만 |
|---|
| 2026.07.28 | ₩1,167 | ₩1,207 | ₩1,167 | ₩1,180 | +1.15% | 2.2만 |
|---|
| 2026.07.27 | ₩1,221 | ₩1,274 | ₩1,140 | ₩1,140 | -6.59% | 6.9만 |
|---|
| 2026.07.24 | ₩1,288 | ₩1,288 | ₩1,207 | ₩1,207 | -6.25% | 1만 |
|---|
| 2026.07.23 | ₩1,314 | ₩1,328 | ₩1,207 | ₩1,247 | -5.10% | 5.3만 |
|---|
| 2026.07.22 | ₩1,301 | ₩1,328 | ₩1,274 | ₩1,328 | +2.06% | 3.1만 |
|---|
| 2026.07.21 | ₩1,207 | ₩1,288 | ₩1,207 | ₩1,261 | +4.44% | 2.4만 |
|---|
| 2026.07.20 | ₩1,328 | ₩1,328 | ₩1,207 | ₩1,234 | -7.07% | 6.3만 |
|---|
| 2026.07.17 | ₩1,288 | ₩1,341 | ₩1,247 | ₩1,288 | 0.00% | 3.6만 |
|---|
| 2026.07.16 | ₩1,341 | ₩1,475 | ₩1,301 | ₩1,314 | -2.00% | 3.3만 |
|---|
| 2026.07.15 | ₩1,382 | ₩1,475 | ₩1,328 | ₩1,341 | -2.91% | 4.8만 |
|---|
| 2026.07.14 | ₩1,462 | ₩1,475 | ₩1,355 | ₩1,368 | -6.42% | 3.5만 |
|---|
| 2026.07.13 | ₩1,516 | ₩1,516 | ₩1,408 | ₩1,422 | -6.19% | 4.7만 |
|---|
| 2026.07.10 | ₩1,596 | ₩1,596 | ₩1,516 | ₩1,516 | -5.04% | 2.6만 |
|---|
| 2026.07.09 | ₩1,475 | ₩1,583 | ₩1,449 | ₩1,583 | +7.27% | 7.7만 |
|---|
| 2026.07.08 | ₩1,435 | ₩1,489 | ₩1,382 | ₩1,462 | +1.87% | 7.3만 |
|---|
| 2026.07.07 | ₩1,489 | ₩1,489 | ₩1,422 | ₩1,449 | -2.70% | 3.8만 |
|---|
| 2026.07.06 | ₩1,529 | ₩1,543 | ₩1,408 | ₩1,489 | -2.63% | 8.3만 |
|---|
| 2026.07.02 | ₩1,435 | ₩1,489 | ₩1,382 | ₩1,462 | +1.87% | 6.4만 |
|---|
| 2026.07.01 | ₩1,207 | ₩1,516 | ₩1,207 | ₩1,435 | +18.89% | 29.7만 |
|---|
| 2026.06.30 | ₩1,154 | ₩1,355 | ₩1,154 | ₩1,194 | +3.49% | 33.4만 |
|---|
| 2026.06.29 | ₩1,502 | ₩1,529 | ₩1,127 | ₩1,154 | -23.21% | 52만 |
|---|
| 2026.06.26 | ₩2,039 | ₩2,039 | ₩1,422 | ₩1,449 | -28.95% | 73.3만 |
|---|
| 2026.06.25 | ₩2,079 | ₩2,092 | ₩1,945 | ₩1,985 | -4.52% | 4.4만 |
|---|
| 2026.06.24 | ₩2,160 | ₩2,267 | ₩1,958 | ₩2,012 | -6.83% | 14.1만 |
|---|
| 2026.06.23 | ₩2,025 | ₩2,186 | ₩1,878 | ₩2,133 | +5.30% | 25.9만 |
|---|
| 2026.06.22 | ₩2,066 | ₩2,186 | ₩1,838 | ₩1,972 | -4.55% | 61.4만 |
|---|
| 2026.06.18 | ₩1,999 | ₩2,092 | ₩1,972 | ₩2,025 | +1.34% | 5.6만 |
|---|
| 2026.06.17 | ₩2,146 | ₩2,146 | ₩1,958 | ₩1,972 | -8.12% | 4만 |
|---|
| 2026.06.16 | ₩2,160 | ₩2,227 | ₩2,079 | ₩2,079 | -3.73% | 1.7만 |
|---|
| 2026.06.15 | ₩2,146 | ₩2,307 | ₩2,106 | ₩2,119 | -1.25% | 4.8만 |
|---|
| 2026.06.12 | ₩2,119 | ₩2,267 | ₩2,119 | ₩2,146 | +1.27% | 1.6만 |
|---|
| 2026.06.11 | ₩2,227 | ₩2,227 | ₩2,119 | ₩2,160 | -3.01% | 1.2만 |
|---|
| 2026.06.10 | ₩2,200 | ₩2,307 | ₩2,079 | ₩2,106 | -4.27% | 12만 |
|---|
| 2026.06.09 | ₩2,307 | ₩2,307 | ₩2,052 | ₩2,146 | -6.98% | 4.7만 |
|---|
| 2026.06.08 | ₩2,334 | ₩2,334 | ₩2,213 | ₩2,253 | -3.45% | 3만 |
|---|
| 2026.06.05 | ₩2,320 | ₩2,441 | ₩2,227 | ₩2,253 | -2.89% | 12만 |
|---|
| 2026.06.04 | ₩2,347 | ₩2,388 | ₩2,307 | ₩2,307 | -1.71% | 1.5만 |
|---|
| 2026.06.03 | ₩2,401 | ₩2,495 | ₩2,294 | ₩2,320 | -3.35% | 5.5만 |
|---|
| 2026.06.02 | ₩2,535 | ₩2,656 | ₩2,414 | ₩2,441 | -3.70% | 8.5만 |
|---|
| 2026.06.01 | ₩2,455 | ₩2,642 | ₩2,455 | ₩2,508 | +2.19% | 4.8만 |
|---|
| 2026.05.29 | ₩2,669 | ₩2,763 | ₩2,589 | ₩2,642 | -1.01% | 3.6만 |
|---|
| 2026.05.28 | ₩2,763 | ₩2,817 | ₩2,656 | ₩2,669 | -3.40% | 2.7만 |
|---|
| 2026.05.27 | ₩2,683 | ₩2,763 | ₩2,522 | ₩2,763 | +3.00% | 2.3만 |
|---|
| 2026.05.26 | ₩2,616 | ₩2,870 | ₩2,535 | ₩2,696 | +3.08% | 2.7만 |
|---|
| 2026.05.22 | ₩2,669 | ₩2,736 | ₩2,575 | ₩2,589 | -3.02% | 4.4만 |
|---|
| 2026.05.21 | ₩2,709 | ₩2,709 | ₩2,508 | ₩2,562 | -5.45% | 5.1만 |
|---|
| 2026.05.20 | ₩2,696 | ₩2,750 | ₩2,696 | ₩2,696 | 0.00% | 5.1천 |
|---|
| 2026.05.19 | ₩2,723 | ₩2,790 | ₩2,723 | ₩2,750 | +0.99% | 2.9만 |
|---|
| 2026.05.18 | ₩2,817 | ₩2,857 | ₩2,736 | ₩2,777 | -1.43% | 7.5만 |
|---|
| 2026.05.15 | ₩2,937 | ₩3,085 | ₩2,857 | ₩2,857 | -2.74% | 10.9만 |
|---|
| 2026.05.14 | ₩3,367 | ₩3,487 | ₩3,166 | ₩3,434 | +1.99% | 2.4만 |
|---|
| 2026.05.13 | ₩3,380 | ₩3,514 | ₩3,380 | ₩3,394 | +0.40% | 5만 |
|---|
| 2026.05.12 | ₩3,380 | ₩3,420 | ₩3,259 | ₩3,420 | +1.19% | 2.9만 |
|---|
| 2026.05.11 | ₩3,380 | ₩3,501 | ₩3,353 | ₩3,353 | -0.79% | 1.7만 |
|---|
| 2026.05.08 | ₩3,394 | ₩3,487 | ₩3,286 | ₩3,407 | +0.40% | 9만 |
|---|
| 2026.05.07 | ₩3,487 | ₩3,487 | ₩3,005 | ₩3,407 | -2.31% | 14.8만 |
|---|
| 2026.05.06 | ₩3,501 | ₩3,715 | ₩3,367 | ₩3,568 | +1.92% | 3.6만 |
|---|
| 2026.05.05 | ₩3,206 | ₩3,970 | ₩3,206 | ₩3,568 | +11.30% | 17.9만 |
|---|
| 2026.05.04 | ₩3,233 | ₩3,246 | ₩3,166 | ₩3,192 | -1.24% | 1.7만 |
|---|
| 2026.05.01 | ₩3,259 | ₩3,353 | ₩3,139 | ₩3,300 | +1.23% | 7.5만 |
|---|
| 2026.04.30 | ₩3,326 | ₩3,340 | ₩3,125 | ₩3,286 | -1.21% | 1.6만 |
|---|
| 2026.04.29 | ₩3,219 | ₩3,407 | ₩3,219 | ₩3,300 | +2.50% | 3.1만 |
|---|
| 2026.04.28 | ₩3,206 | ₩3,340 | ₩3,192 | ₩3,219 | +0.42% | 3.9만 |
|---|
| 2026.04.27 | ₩3,125 | ₩3,206 | ₩3,125 | ₩3,152 | +0.86% | 2.2만 |
|---|
| 2026.04.24 | ₩3,152 | ₩3,152 | ₩3,018 | ₩3,085 | -2.13% | 1.4만 |
|---|
| 2026.04.23 | ₩3,018 | ₩3,098 | ₩2,911 | ₩2,911 | -3.56% | 1.1만 |
|---|
| 2026.04.22 | ₩2,951 | ₩3,018 | ₩2,884 | ₩2,964 | +0.45% | 5.5만 |
|---|
| 2026.04.21 | ₩3,031 | ₩3,031 | ₩2,803 | ₩2,857 | -5.75% | 2.4만 |
|---|
| 2026.04.20 | ₩2,951 | ₩3,098 | ₩2,817 | ₩2,924 | -0.91% | 2.9만 |
|---|
| 2026.04.17 | ₩3,018 | ₩3,166 | ₩2,924 | ₩3,018 | 0.00% | 2.6만 |
|---|
| 2026.04.16 | ₩3,219 | ₩3,233 | ₩2,964 | ₩3,058 | -5.00% | 1.4만 |
|---|
| 2026.04.15 | ₩3,139 | ₩3,166 | ₩3,098 | ₩3,139 | 0.00% | 1.8만 |
|---|
| 2026.04.14 | ₩2,937 | ₩3,179 | ₩2,911 | ₩3,166 | +7.76% | 2.4만 |
|---|
| 2026.04.13 | ₩2,790 | ₩2,951 | ₩2,790 | ₩2,897 | +3.85% | 3.8만 |
|---|
| 2026.04.10 | ₩3,018 | ₩3,058 | ₩2,817 | ₩2,817 | -6.67% | 3.9만 |
|---|
| 2026.04.09 | ₩2,991 | ₩3,139 | ₩2,924 | ₩3,098 | +3.59% | 8.6천 |
|---|
| 2026.04.08 | ₩2,978 | ₩3,139 | ₩2,978 | ₩2,991 | +0.45% | 1.6만 |
|---|
| 2026.04.07 | ₩2,978 | ₩3,005 | ₩2,870 | ₩2,964 | -0.45% | 1.1만 |
|---|
| 2026.04.06 | ₩2,911 | ₩3,005 | ₩2,870 | ₩3,005 | +3.23% | 8.7천 |
|---|
| 2026.04.02 | ₩2,924 | ₩3,005 | ₩2,897 | ₩2,897 | -0.92% | 1.5만 |
|---|
| 2026.04.01 | ₩2,978 | ₩3,125 | ₩2,951 | ₩2,978 | 0.00% | 3.8천 |
|---|
| 2026.03.31 | ₩3,005 | ₩3,098 | ₩2,897 | ₩3,018 | +0.45% | 1.9만 |
|---|
| 2026.03.30 | ₩3,179 | ₩3,179 | ₩2,924 | ₩2,951 | -7.17% | 1.9만 |
|---|
| 2026.03.27 | ₩3,045 | ₩3,166 | ₩2,924 | ₩3,045 | 0.00% | 1.8만 |
|---|
| 2026.03.26 | ₩3,031 | ₩3,166 | ₩3,031 | ₩3,098 | +2.21% | 6.9천 |
|---|
| 2026.03.25 | ₩3,085 | ₩3,112 | ₩3,031 | ₩3,031 | -1.74% | 8.9천 |
|---|
| 2026.03.24 | ₩3,152 | ₩3,192 | ₩3,058 | ₩3,058 | -2.98% | 9.9천 |
|---|
| 2026.03.23 | ₩2,870 | ₩3,139 | ₩2,870 | ₩3,112 | +8.41% | 3.6만 |
|---|
| 2026.03.20 | ₩3,085 | ₩3,085 | ₩2,790 | ₩2,911 | -5.65% | 9.1만 |
|---|
| 2026.03.19 | ₩3,139 | ₩3,273 | ₩3,112 | ₩3,125 | -0.43% | 8천 |
|---|
| 2026.03.18 | ₩3,367 | ₩3,380 | ₩3,085 | ₩3,085 | -8.37% | 4만 |
|---|
| 2026.03.17 | ₩3,286 | ₩3,447 | ₩3,286 | ₩3,380 | +2.86% | 9.3천 |
|---|
| 2026.03.16 | ₩3,139 | ₩3,380 | ₩3,085 | ₩3,353 | +6.84% | 2.6만 |
|---|
| 2026.03.13 | ₩3,152 | ₩3,246 | ₩3,139 | ₩3,166 | +0.43% | 1.4만 |
|---|
| 2026.03.12 | ₩3,179 | ₩3,246 | ₩3,098 | ₩3,179 | 0.00% | 4.2만 |
|---|
| 2026.03.11 | ₩3,219 | ₩3,300 | ₩3,219 | ₩3,219 | 0.00% | 1.5만 |
|---|
| 2026.03.10 | ₩3,219 | ₩3,420 | ₩3,219 | ₩3,286 | +2.08% | 2.9만 |
|---|
| 2026.03.09 | ₩3,233 | ₩3,326 | ₩3,125 | ₩3,246 | +0.41% | 2.1만 |
|---|
| 2026.03.06 | ₩3,367 | ₩3,407 | ₩3,273 | ₩3,286 | -2.39% | 2.6만 |
|---|
| 2026.03.05 | ₩3,420 | ₩3,541 | ₩3,420 | ₩3,474 | +1.57% | 2.1만 |
|---|
| 2026.03.04 | ₩3,259 | ₩3,541 | ₩3,259 | ₩3,461 | +6.17% | 6.9만 |
|---|
| 2026.03.03 | ₩3,367 | ₩3,434 | ₩3,313 | ₩3,367 | 0.00% | 1.9만 |
|---|
| 2026.03.02 | ₩3,367 | ₩3,474 | ₩3,313 | ₩3,434 | +1.99% | 1.6만 |
|---|
| 2026.02.27 | ₩3,447 | ₩3,487 | ₩3,420 | ₩3,420 | -0.78% | 1.9만 |
|---|
| 2026.02.26 | ₩3,595 | ₩3,595 | ₩3,246 | ₩3,514 | -2.24% | 12.7만 |
|---|
| 2026.02.25 | ₩3,219 | ₩3,487 | ₩3,179 | ₩3,340 | +3.75% | 3.9만 |
|---|
| 2026.02.24 | ₩3,273 | ₩3,273 | ₩3,192 | ₩3,206 | -2.05% | 1.2만 |
|---|
| 2026.02.23 | ₩3,367 | ₩3,434 | ₩3,166 | ₩3,179 | -5.58% | 4.2만 |
|---|
| 2026.02.20 | ₩3,420 | ₩3,568 | ₩3,286 | ₩3,420 | 0.00% | 7.3만 |
|---|
| 2026.02.19 | ₩3,447 | ₩3,729 | ₩3,434 | ₩3,434 | -0.39% | 3.1만 |
|---|
| 2026.02.18 | ₩3,487 | ₩3,715 | ₩3,487 | ₩3,541 | +1.54% | 4.9만 |
|---|
| 2026.02.17 | ₩3,689 | ₩3,742 | ₩3,447 | ₩3,487 | -5.45% | 4.3만 |
|---|
| 2026.02.13 | ₩3,796 | ₩3,917 | ₩3,702 | ₩3,702 | -2.47% | 4.3만 |
|---|
| 2026.02.12 | ₩3,675 | ₩4,011 | ₩3,675 | ₩3,903 | +6.20% | 9.4만 |
|---|
| 2026.02.11 | ₩3,783 | ₩3,809 | ₩3,447 | ₩3,675 | -2.84% | 6.2만 |
|---|
| 2026.02.10 | ₩3,420 | ₩3,836 | ₩3,420 | ₩3,769 | +10.20% | 16.3만 |
|---|
| 2026.02.09 | ₩3,300 | ₩3,528 | ₩3,219 | ₩3,407 | +3.25% | 6.7만 |
|---|
| 2026.02.06 | ₩3,072 | ₩3,340 | ₩3,072 | ₩3,259 | +6.11% | 7만 |
|---|
| 2026.02.05 | ₩3,045 | ₩3,206 | ₩3,018 | ₩3,058 | +0.44% | 6.2만 |
|---|
| 2026.02.04 | ₩3,286 | ₩3,300 | ₩3,166 | ₩3,179 | -3.27% | 5.1만 |
|---|
| 2026.02.03 | ₩3,152 | ₩3,326 | ₩3,152 | ₩3,273 | +3.83% | 3.4만 |
|---|
| 2026.02.02 | ₩3,045 | ₩3,259 | ₩3,045 | ₩3,206 | +5.29% | 8.2만 |
|---|
| 2026.01.30 | ₩3,219 | ₩3,273 | ₩2,964 | ₩3,098 | -3.75% | 8.2만 |
|---|
| 2026.01.29 | ₩3,407 | ₩3,420 | ₩3,206 | ₩3,286 | -3.54% | 7.4만 |
|---|
| 2026.01.28 | ₩3,313 | ₩3,487 | ₩3,179 | ₩3,286 | -0.81% | 13.1만 |
|---|
| 2026.01.27 | ₩3,152 | ₩3,474 | ₩3,085 | ₩3,233 | +2.55% | 18.4만 |
|---|
| 2026.01.26 | ₩3,018 | ₩3,166 | ₩3,018 | ₩3,112 | +3.11% | 10.8만 |
|---|
| 2026.01.23 | ₩2,642 | ₩3,192 | ₩2,642 | ₩2,991 | +13.20% | 24.6만 |
|---|
| 2026.01.22 | ₩2,709 | ₩2,790 | ₩2,629 | ₩2,629 | -2.97% | 1.6만 |
|---|
| 2026.01.21 | ₩2,763 | ₩2,844 | ₩2,709 | ₩2,723 | -1.46% | 1.4만 |
|---|
| 2026.01.20 | ₩2,696 | ₩3,018 | ₩2,696 | ₩2,817 | +4.48% | 10.6만 |
|---|
| 2026.01.16 | ₩2,616 | ₩2,736 | ₩2,562 | ₩2,709 | +3.59% | 3.6만 |
|---|
| 2026.01.15 | ₩2,602 | ₩2,736 | ₩2,522 | ₩2,629 | +1.03% | 2.8만 |
|---|
| 2026.01.14 | ₩2,790 | ₩2,790 | ₩2,602 | ₩2,669 | -4.33% | 5만 |
|---|
| 2026.01.13 | ₩2,669 | ₩2,884 | ₩2,602 | ₩2,870 | +7.54% | 10.4만 |
|---|
| 2026.01.12 | ₩2,683 | ₩2,696 | ₩2,629 | ₩2,683 | 0.00% | 2.9만 |
|---|
| 2026.01.09 | ₩2,656 | ₩2,736 | ₩2,629 | ₩2,683 | +1.01% | 3.3만 |
|---|
| 2026.01.08 | ₩2,616 | ₩2,723 | ₩2,589 | ₩2,683 | +2.56% | 3.5만 |
|---|
| 2026.01.07 | ₩2,535 | ₩2,790 | ₩2,535 | ₩2,629 | +3.70% | 6.1만 |
|---|
| 2026.01.06 | ₩2,522 | ₩2,589 | ₩2,481 | ₩2,575 | +2.13% | 2.2만 |
|---|
| 2026.01.05 | ₩2,549 | ₩2,736 | ₩2,481 | ₩2,589 | +1.58% | 12.1만 |
|---|
| 2026.01.02 | ₩2,562 | ₩2,602 | ₩2,428 | ₩2,589 | +1.05% | 2.8만 |
|---|
| 2025.12.31 | ₩2,468 | ₩2,549 | ₩2,414 | ₩2,549 | +3.26% | 4만 |
|---|
| 2025.12.30 | ₩2,481 | ₩2,535 | ₩2,374 | ₩2,495 | +0.54% | 2.7만 |
|---|
| 2025.12.29 | ₩2,562 | ₩2,616 | ₩2,481 | ₩2,508 | -2.09% | 4.9만 |
|---|
| 2025.12.26 | ₩2,320 | ₩2,669 | ₩2,320 | ₩2,602 | +12.14% | 6.1만 |
|---|
| 2025.12.24 | ₩2,414 | ₩2,441 | ₩2,320 | ₩2,320 | -3.89% | 1.4만 |
|---|
| 2025.12.23 | ₩2,361 | ₩2,683 | ₩2,280 | ₩2,468 | +4.55% | 17.2만 |
|---|
| 2025.12.22 | ₩2,106 | ₩2,562 | ₩2,106 | ₩2,495 | +18.47% | 14만 |
|---|
| 2025.12.19 | ₩2,119 | ₩2,133 | ₩2,066 | ₩2,106 | -0.63% | 2.8만 |
|---|
| 2025.12.18 | ₩2,039 | ₩2,079 | ₩2,012 | ₩2,025 | -0.66% | 4만 |
|---|
| 2025.12.17 | ₩2,119 | ₩2,186 | ₩2,092 | ₩2,119 | 0.00% | 1.6만 |
|---|
| 2025.12.16 | ₩2,092 | ₩2,200 | ₩2,039 | ₩2,160 | +3.21% | 1.9만 |
|---|
| 2025.12.15 | ₩2,133 | ₩2,186 | ₩2,092 | ₩2,092 | -1.89% | 1.8만 |
|---|
| 2025.12.12 | ₩2,173 | ₩2,280 | ₩2,106 | ₩2,106 | -3.09% | 2.2만 |
|---|
| 2025.12.11 | ₩2,227 | ₩2,227 | ₩2,146 | ₩2,160 | -3.01% | 1만 |
|---|
| 2025.12.10 | ₩2,213 | ₩2,280 | ₩2,186 | ₩2,227 | +0.61% | 1.8만 |
|---|
| 2025.12.09 | ₩2,146 | ₩2,267 | ₩2,146 | ₩2,240 | +4.37% | 1.8만 |
|---|
| 2025.12.08 | ₩2,160 | ₩2,200 | ₩2,146 | ₩2,160 | 0.00% | 1.8만 |
|---|
| 2025.12.05 | ₩2,160 | ₩2,213 | ₩2,133 | ₩2,213 | +2.48% | 2.7만 |
|---|
| 2025.12.04 | ₩2,186 | ₩2,200 | ₩2,133 | ₩2,160 | -1.23% | 2.5만 |
|---|
| 2025.12.03 | ₩2,186 | ₩2,280 | ₩2,133 | ₩2,146 | -1.84% | 1.3만 |
|---|
| 2025.12.02 | ₩2,307 | ₩2,320 | ₩2,200 | ₩2,200 | -4.65% | 1.4만 |
|---|
| 2025.12.01 | ₩2,200 | ₩2,334 | ₩2,200 | ₩2,280 | +3.66% | 1.6만 |
|---|
| 2025.11.28 | ₩2,253 | ₩2,401 | ₩2,186 | ₩2,267 | +0.60% | 2.6만 |
|---|
| 2025.11.26 | ₩2,253 | ₩2,401 | ₩2,240 | ₩2,267 | +0.60% | 7.2만 |
|---|
| 2025.11.25 | ₩2,160 | ₩2,334 | ₩2,133 | ₩2,307 | +6.83% | 8.9만 |
|---|
| 2025.11.24 | ₩2,133 | ₩2,227 | ₩2,119 | ₩2,160 | +1.26% | 3.6만 |
|---|
| 2025.11.21 | ₩1,864 | ₩2,186 | ₩1,864 | ₩2,119 | +13.67% | 4.6만 |
|---|
| 2025.11.20 | ₩2,079 | ₩2,106 | ₩1,824 | ₩1,891 | -9.03% | 14.4만 |
|---|
| 2025.11.19 | ₩2,079 | ₩2,106 | ₩2,012 | ₩2,052 | -1.29% | 4.4만 |
|---|
| 2025.11.18 | ₩2,039 | ₩2,227 | ₩2,012 | ₩2,106 | +3.29% | 1.4만 |
|---|
| 2025.11.17 | ₩2,186 | ₩2,200 | ₩2,039 | ₩2,039 | -6.75% | 4만 |
|---|
| 2025.11.14 | ₩2,146 | ₩2,200 | ₩2,133 | ₩2,173 | +1.25% | 2.9만 |
|---|
| 2025.11.13 | ₩2,173 | ₩2,186 | ₩2,146 | ₩2,160 | -0.62% | 5.3만 |
|---|
| 2025.11.12 | ₩2,200 | ₩2,280 | ₩2,186 | ₩2,186 | -0.61% | 8.1천 |
|---|
| 2025.11.11 | ₩2,253 | ₩2,334 | ₩2,160 | ₩2,213 | -1.79% | 3만 |
|---|
| 2025.11.10 | ₩2,146 | ₩2,307 | ₩2,146 | ₩2,253 | +5.00% | 3.3만 |
|---|
| 2025.11.07 | ₩2,133 | ₩2,227 | ₩2,106 | ₩2,173 | +1.89% | 4만 |
|---|
| 2025.11.06 | ₩2,294 | ₩2,294 | ₩2,119 | ₩2,133 | -7.02% | 3.2만 |
|---|
| 2025.11.05 | ₩2,186 | ₩2,307 | ₩2,160 | ₩2,267 | +3.68% | 4.8만 |
|---|
| 2025.11.04 | ₩2,186 | ₩2,253 | ₩2,160 | ₩2,173 | -0.61% | 4.3만 |
|---|
| 2025.11.03 | ₩2,280 | ₩2,320 | ₩2,160 | ₩2,240 | -1.76% | 7.3만 |
|---|
| 2025.10.31 | ₩2,267 | ₩2,334 | ₩2,227 | ₩2,307 | +1.78% | 3.9만 |
|---|
| 2025.10.30 | ₩2,320 | ₩2,361 | ₩2,227 | ₩2,267 | -2.31% | 9.2만 |
|---|
| 2025.10.29 | ₩2,307 | ₩2,401 | ₩2,227 | ₩2,240 | -2.91% | 8.6만 |
|---|
| 2025.10.28 | ₩2,320 | ₩2,401 | ₩2,307 | ₩2,307 | -0.58% | 4.9만 |
|---|
| 2025.10.27 | ₩2,468 | ₩2,468 | ₩2,307 | ₩2,347 | -4.89% | 10.5만 |
|---|
| 2025.10.24 | ₩2,334 | ₩2,495 | ₩2,320 | ₩2,468 | +5.75% | 19.6만 |
|---|
| 2025.10.23 | ₩2,414 | ₩2,414 | ₩2,294 | ₩2,347 | -2.78% | 10.6만 |
|---|
| 2025.10.22 | ₩2,267 | ₩2,481 | ₩2,267 | ₩2,401 | +5.92% | 31.6만 |
|---|
| 2025.10.21 | ₩2,173 | ₩2,240 | ₩2,133 | ₩2,200 | +1.23% | 5.6만 |
|---|
| 2025.10.20 | ₩2,186 | ₩2,240 | ₩2,092 | ₩2,173 | -0.61% | 6.3만 |
|---|
| 2025.10.17 | ₩2,092 | ₩2,267 | ₩2,012 | ₩2,213 | +5.77% | 14만 |
|---|
| 2025.10.16 | ₩2,213 | ₩2,280 | ₩1,972 | ₩2,025 | -8.48% | 19만 |
|---|
| 2025.10.15 | ₩2,106 | ₩2,267 | ₩2,052 | ₩2,227 | +5.73% | 14만 |
|---|
| 2025.10.14 | ₩2,146 | ₩2,200 | ₩2,025 | ₩2,106 | -1.87% | 21.8만 |
|---|
| 2025.10.13 | ₩2,240 | ₩2,347 | ₩2,119 | ₩2,267 | +1.20% | 30.7만 |
|---|
| 2025.10.10 | ₩2,240 | ₩2,307 | ₩2,146 | ₩2,173 | -2.99% | 7.9만 |
|---|