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 | ₩1,421 | ₩1,354 | ₩1,394 | -0.95% | 4.1만 |
| 2026.10.08 | ₩1,381 | ₩1,408 | ₩1,300 | ₩1,408 | +1.94% | 4.6만 |
| 2026.10.07 | ₩1,247 | ₩1,729 | ₩1,046 | ₩1,367 | +9.68% | 134.2만 |
| 2026.10.06 | ₩1,220 | ₩1,233 | ₩1,180 | ₩1,233 | +1.10% | 5만 |
| 2026.10.05 | ₩1,166 | ₩1,193 | ₩1,166 | ₩1,166 | 0.00% | 1.7만 |
| 2026.10.02 | ₩1,153 | ₩1,193 | ₩1,153 | ₩1,180 | +2.33% | 7만 |
| 2026.10.01 | ₩1,099 | ₩1,166 | ₩1,086 | ₩1,153 | +4.88% | 4만 |
| 2026.09.30 | ₩1,086 | ₩1,153 | ₩1,072 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,086 |
| 0.00% |
| 1.9만 |
| 2026.09.29 | ₩1,139 | ₩1,180 | ₩1,086 | ₩1,086 | -4.71% | 3.6만 |
|---|
| 2026.09.28 | ₩1,153 | ₩1,193 | ₩1,139 | ₩1,139 | -1.16% | 4.3만 |
|---|
| 2026.09.25 | ₩1,166 | ₩1,166 | ₩1,139 | ₩1,139 | -2.30% | 1.4만 |
|---|
| 2026.09.24 | ₩1,153 | ₩1,180 | ₩1,139 | ₩1,166 | +1.16% | 4.9만 |
|---|
| 2026.09.23 | ₩1,180 | ₩1,193 | ₩1,139 | ₩1,139 | -3.41% | 2.2만 |
|---|
| 2026.09.22 | ₩1,166 | ₩1,180 | ₩1,139 | ₩1,139 | -2.30% | 3.8만 |
|---|
| 2026.09.21 | ₩1,166 | ₩1,193 | ₩1,139 | ₩1,139 | -2.30% | 2.6만 |
|---|
| 2026.09.18 | ₩1,180 | ₩1,193 | ₩1,153 | ₩1,180 | 0.00% | 2만 |
|---|
| 2026.09.17 | ₩1,139 | ₩1,193 | ₩1,139 | ₩1,153 | +1.18% | 3.1만 |
|---|
| 2026.09.16 | ₩1,180 | ₩1,193 | ₩1,139 | ₩1,139 | -3.41% | 3.2만 |
|---|
| 2026.09.15 | ₩1,247 | ₩1,247 | ₩1,180 | ₩1,180 | -5.38% | 1.9만 |
|---|
| 2026.09.14 | ₩1,193 | ₩1,220 | ₩1,180 | ₩1,206 | +1.12% | 1.4만 |
|---|
| 2026.09.11 | ₩1,300 | ₩1,300 | ₩1,166 | ₩1,206 | -7.22% | 1.4만 |
|---|
| 2026.09.10 | ₩1,193 | ₩1,220 | ₩1,153 | ₩1,220 | +2.25% | 3.4만 |
|---|
| 2026.09.09 | ₩1,260 | ₩1,273 | ₩1,193 | ₩1,206 | -4.26% | 4.8만 |
|---|
| 2026.09.08 | ₩1,300 | ₩1,314 | ₩1,233 | ₩1,233 | -5.15% | 4.3만 |
|---|
| 2026.09.04 | ₩1,314 | ₩1,354 | ₩1,287 | ₩1,327 | +1.02% | 3.8만 |
|---|
| 2026.09.03 | ₩1,367 | ₩1,381 | ₩1,314 | ₩1,327 | -2.94% | 6.3만 |
|---|
| 2026.09.02 | ₩1,434 | ₩1,434 | ₩1,354 | ₩1,367 | -4.67% | 3.2만 |
|---|
| 2026.09.01 | ₩1,434 | ₩1,461 | ₩1,367 | ₩1,421 | -0.93% | 3.5만 |
|---|
| 2026.08.31 | ₩1,488 | ₩1,488 | ₩1,394 | ₩1,461 | -1.80% | 6.6만 |
|---|
| 2026.08.28 | ₩1,528 | ₩1,542 | ₩1,475 | ₩1,501 | -1.75% | 5만 |
|---|
| 2026.08.27 | ₩1,488 | ₩1,568 | ₩1,461 | ₩1,568 | +5.41% | 12.5만 |
|---|
| 2026.08.26 | ₩1,515 | ₩1,515 | ₩1,434 | ₩1,475 | -2.65% | 3만 |
|---|
| 2026.08.25 | ₩1,609 | ₩1,609 | ₩1,421 | ₩1,488 | -7.50% | 12.7만 |
|---|
| 2026.08.24 | ₩1,595 | ₩1,609 | ₩1,515 | ₩1,568 | -1.68% | 18.2만 |
|---|
| 2026.08.21 | ₩1,622 | ₩1,676 | ₩1,555 | ₩1,635 | +0.83% | 14.3만 |
|---|
| 2026.08.20 | ₩1,716 | ₩1,756 | ₩1,582 | ₩1,609 | -6.25% | 17.2만 |
|---|
| 2026.08.19 | ₩1,743 | ₩1,836 | ₩1,662 | ₩1,743 | 0.00% | 24.9만 |
|---|
| 2026.08.18 | ₩1,756 | ₩1,810 | ₩1,649 | ₩1,702 | -3.05% | 32.5만 |
|---|
| 2026.08.17 | ₩1,689 | ₩1,904 | ₩1,676 | ₩1,836 | +8.73% | 89.5만 |
|---|
| 2026.08.14 | ₩2,265 | ₩2,265 | ₩1,475 | ₩1,635 | -27.81% | 278만 |
|---|
| 2026.08.13 | ₩1,810 | ₩2,279 | ₩1,676 | ₩2,212 | +22.22% | 433.6만 |
|---|
| 2026.08.12 | ₩2,332 | ₩2,882 | ₩1,635 | ₩2,038 | -12.64% | 2억 |
|---|
| 2026.08.11 | ₩1,046 | ₩1,113 | ₩885 | ₩898 | -14.10% | 5.7만 |
|---|
| 2026.08.10 | ₩1,113 | ₩1,153 | ₩1,046 | ₩1,046 | -6.02% | 5.1만 |
|---|
| 2026.08.07 | ₩1,153 | ₩1,153 | ₩1,113 | ₩1,113 | -3.49% | 1.5만 |
|---|
| 2026.08.06 | ₩1,180 | ₩1,180 | ₩1,113 | ₩1,126 | -4.55% | 1.4만 |
|---|
| 2026.08.05 | ₩1,139 | ₩1,180 | ₩1,126 | ₩1,126 | -1.18% | 9.9천 |
|---|
| 2026.08.04 | ₩1,166 | ₩1,206 | ₩1,139 | ₩1,139 | -2.30% | 5.1만 |
|---|
| 2026.08.03 | ₩1,126 | ₩1,247 | ₩1,126 | ₩1,139 | +1.19% | 3.1만 |
|---|
| 2026.07.31 | ₩1,166 | ₩1,206 | ₩1,126 | ₩1,126 | -3.45% | 2.4만 |
|---|
| 2026.07.30 | ₩1,206 | ₩1,220 | ₩1,153 | ₩1,153 | -4.44% | 1.3만 |
|---|
| 2026.07.29 | ₩1,220 | ₩1,327 | ₩1,153 | ₩1,166 | -4.40% | 3.8만 |
|---|
| 2026.07.28 | ₩1,166 | ₩1,206 | ₩1,166 | ₩1,180 | +1.15% | 2.2만 |
|---|
| 2026.07.27 | ₩1,220 | ₩1,273 | ₩1,139 | ₩1,139 | -6.59% | 6.9만 |
|---|
| 2026.07.24 | ₩1,287 | ₩1,287 | ₩1,206 | ₩1,206 | -6.25% | 1만 |
|---|
| 2026.07.23 | ₩1,314 | ₩1,327 | ₩1,206 | ₩1,247 | -5.10% | 5.3만 |
|---|
| 2026.07.22 | ₩1,300 | ₩1,327 | ₩1,273 | ₩1,327 | +2.06% | 3.1만 |
|---|
| 2026.07.21 | ₩1,206 | ₩1,287 | ₩1,206 | ₩1,260 | +4.44% | 2.4만 |
|---|
| 2026.07.20 | ₩1,327 | ₩1,327 | ₩1,206 | ₩1,233 | -7.07% | 6.3만 |
|---|
| 2026.07.17 | ₩1,287 | ₩1,341 | ₩1,247 | ₩1,287 | 0.00% | 3.6만 |
|---|
| 2026.07.16 | ₩1,341 | ₩1,475 | ₩1,300 | ₩1,314 | -2.00% | 3.3만 |
|---|
| 2026.07.15 | ₩1,381 | ₩1,475 | ₩1,327 | ₩1,341 | -2.91% | 4.8만 |
|---|
| 2026.07.14 | ₩1,461 | ₩1,475 | ₩1,354 | ₩1,367 | -6.42% | 3.5만 |
|---|
| 2026.07.13 | ₩1,515 | ₩1,515 | ₩1,408 | ₩1,421 | -6.19% | 4.7만 |
|---|
| 2026.07.10 | ₩1,595 | ₩1,595 | ₩1,515 | ₩1,515 | -5.04% | 2.6만 |
|---|
| 2026.07.09 | ₩1,475 | ₩1,582 | ₩1,448 | ₩1,582 | +7.27% | 7.7만 |
|---|
| 2026.07.08 | ₩1,434 | ₩1,488 | ₩1,381 | ₩1,461 | +1.87% | 7.3만 |
|---|
| 2026.07.07 | ₩1,488 | ₩1,488 | ₩1,421 | ₩1,448 | -2.70% | 3.8만 |
|---|
| 2026.07.06 | ₩1,528 | ₩1,542 | ₩1,408 | ₩1,488 | -2.63% | 8.3만 |
|---|
| 2026.07.02 | ₩1,434 | ₩1,488 | ₩1,381 | ₩1,461 | +1.87% | 6.4만 |
|---|
| 2026.07.01 | ₩1,206 | ₩1,515 | ₩1,206 | ₩1,434 | +18.89% | 29.7만 |
|---|
| 2026.06.30 | ₩1,153 | ₩1,354 | ₩1,153 | ₩1,193 | +3.49% | 33.4만 |
|---|
| 2026.06.29 | ₩1,501 | ₩1,528 | ₩1,126 | ₩1,153 | -23.21% | 52만 |
|---|
| 2026.06.26 | ₩2,038 | ₩2,038 | ₩1,421 | ₩1,448 | -28.95% | 73.3만 |
|---|
| 2026.06.25 | ₩2,078 | ₩2,091 | ₩1,944 | ₩1,984 | -4.52% | 4.4만 |
|---|
| 2026.06.24 | ₩2,158 | ₩2,265 | ₩1,957 | ₩2,011 | -6.83% | 14.1만 |
|---|
| 2026.06.23 | ₩2,024 | ₩2,185 | ₩1,877 | ₩2,131 | +5.30% | 25.9만 |
|---|
| 2026.06.22 | ₩2,064 | ₩2,185 | ₩1,836 | ₩1,971 | -4.55% | 61.4만 |
|---|
| 2026.06.18 | ₩1,997 | ₩2,091 | ₩1,971 | ₩2,024 | +1.34% | 5.6만 |
|---|
| 2026.06.17 | ₩2,145 | ₩2,145 | ₩1,957 | ₩1,971 | -8.12% | 4만 |
|---|
| 2026.06.16 | ₩2,158 | ₩2,225 | ₩2,078 | ₩2,078 | -3.73% | 1.7만 |
|---|
| 2026.06.15 | ₩2,145 | ₩2,306 | ₩2,105 | ₩2,118 | -1.25% | 4.8만 |
|---|
| 2026.06.12 | ₩2,118 | ₩2,265 | ₩2,118 | ₩2,145 | +1.27% | 1.6만 |
|---|
| 2026.06.11 | ₩2,225 | ₩2,225 | ₩2,118 | ₩2,158 | -3.01% | 1.2만 |
|---|
| 2026.06.10 | ₩2,198 | ₩2,306 | ₩2,078 | ₩2,105 | -4.27% | 12만 |
|---|
| 2026.06.09 | ₩2,306 | ₩2,306 | ₩2,051 | ₩2,145 | -6.98% | 4.7만 |
|---|
| 2026.06.08 | ₩2,332 | ₩2,332 | ₩2,212 | ₩2,252 | -3.45% | 3만 |
|---|
| 2026.06.05 | ₩2,319 | ₩2,440 | ₩2,225 | ₩2,252 | -2.89% | 12만 |
|---|
| 2026.06.04 | ₩2,346 | ₩2,386 | ₩2,306 | ₩2,306 | -1.71% | 1.5만 |
|---|
| 2026.06.03 | ₩2,399 | ₩2,493 | ₩2,292 | ₩2,319 | -3.35% | 5.5만 |
|---|
| 2026.06.02 | ₩2,534 | ₩2,654 | ₩2,413 | ₩2,440 | -3.70% | 8.5만 |
|---|
| 2026.06.01 | ₩2,453 | ₩2,641 | ₩2,453 | ₩2,507 | +2.19% | 4.8만 |
|---|
| 2026.05.29 | ₩2,668 | ₩2,761 | ₩2,587 | ₩2,641 | -1.01% | 3.6만 |
|---|
| 2026.05.28 | ₩2,761 | ₩2,815 | ₩2,654 | ₩2,668 | -3.40% | 2.7만 |
|---|
| 2026.05.27 | ₩2,681 | ₩2,761 | ₩2,520 | ₩2,761 | +3.00% | 2.3만 |
|---|
| 2026.05.26 | ₩2,614 | ₩2,869 | ₩2,534 | ₩2,694 | +3.08% | 2.7만 |
|---|
| 2026.05.22 | ₩2,668 | ₩2,735 | ₩2,574 | ₩2,587 | -3.02% | 4.4만 |
|---|
| 2026.05.21 | ₩2,708 | ₩2,708 | ₩2,507 | ₩2,560 | -5.45% | 5.1만 |
|---|
| 2026.05.20 | ₩2,694 | ₩2,748 | ₩2,694 | ₩2,694 | 0.00% | 5.1천 |
|---|
| 2026.05.19 | ₩2,721 | ₩2,788 | ₩2,721 | ₩2,748 | +0.99% | 2.9만 |
|---|
| 2026.05.18 | ₩2,815 | ₩2,855 | ₩2,735 | ₩2,775 | -1.43% | 7.5만 |
|---|
| 2026.05.15 | ₩2,936 | ₩3,083 | ₩2,855 | ₩2,855 | -2.74% | 10.9만 |
|---|
| 2026.05.14 | ₩3,365 | ₩3,485 | ₩3,164 | ₩3,432 | +1.99% | 2.4만 |
|---|
| 2026.05.13 | ₩3,378 | ₩3,512 | ₩3,378 | ₩3,391 | +0.40% | 5만 |
|---|
| 2026.05.12 | ₩3,378 | ₩3,418 | ₩3,257 | ₩3,418 | +1.19% | 2.9만 |
|---|
| 2026.05.11 | ₩3,378 | ₩3,499 | ₩3,351 | ₩3,351 | -0.79% | 1.7만 |
|---|
| 2026.05.08 | ₩3,391 | ₩3,485 | ₩3,284 | ₩3,405 | +0.40% | 9만 |
|---|
| 2026.05.07 | ₩3,485 | ₩3,485 | ₩3,003 | ₩3,405 | -2.31% | 14.8만 |
|---|
| 2026.05.06 | ₩3,499 | ₩3,713 | ₩3,365 | ₩3,566 | +1.92% | 3.6만 |
|---|
| 2026.05.05 | ₩3,204 | ₩3,968 | ₩3,204 | ₩3,566 | +11.30% | 17.9만 |
|---|
| 2026.05.04 | ₩3,231 | ₩3,244 | ₩3,164 | ₩3,190 | -1.24% | 1.7만 |
|---|
| 2026.05.01 | ₩3,257 | ₩3,351 | ₩3,137 | ₩3,298 | +1.23% | 7.5만 |
|---|
| 2026.04.30 | ₩3,324 | ₩3,338 | ₩3,123 | ₩3,284 | -1.21% | 1.6만 |
|---|
| 2026.04.29 | ₩3,217 | ₩3,405 | ₩3,217 | ₩3,298 | +2.50% | 3.1만 |
|---|
| 2026.04.28 | ₩3,204 | ₩3,338 | ₩3,190 | ₩3,217 | +0.42% | 3.9만 |
|---|
| 2026.04.27 | ₩3,123 | ₩3,204 | ₩3,123 | ₩3,150 | +0.86% | 2.2만 |
|---|
| 2026.04.24 | ₩3,150 | ₩3,150 | ₩3,016 | ₩3,083 | -2.13% | 1.4만 |
|---|
| 2026.04.23 | ₩3,016 | ₩3,097 | ₩2,909 | ₩2,909 | -3.56% | 1.1만 |
|---|
| 2026.04.22 | ₩2,949 | ₩3,016 | ₩2,882 | ₩2,963 | +0.45% | 5.5만 |
|---|
| 2026.04.21 | ₩3,030 | ₩3,030 | ₩2,802 | ₩2,855 | -5.75% | 2.4만 |
|---|
| 2026.04.20 | ₩2,949 | ₩3,097 | ₩2,815 | ₩2,922 | -0.91% | 2.9만 |
|---|
| 2026.04.17 | ₩3,016 | ₩3,164 | ₩2,922 | ₩3,016 | 0.00% | 2.6만 |
|---|
| 2026.04.16 | ₩3,217 | ₩3,231 | ₩2,963 | ₩3,056 | -5.00% | 1.4만 |
|---|
| 2026.04.15 | ₩3,137 | ₩3,164 | ₩3,097 | ₩3,137 | 0.00% | 1.8만 |
|---|
| 2026.04.14 | ₩2,936 | ₩3,177 | ₩2,909 | ₩3,164 | +7.76% | 2.4만 |
|---|
| 2026.04.13 | ₩2,788 | ₩2,949 | ₩2,788 | ₩2,895 | +3.85% | 3.8만 |
|---|
| 2026.04.10 | ₩3,016 | ₩3,056 | ₩2,815 | ₩2,815 | -6.67% | 3.9만 |
|---|
| 2026.04.09 | ₩2,989 | ₩3,137 | ₩2,922 | ₩3,097 | +3.59% | 8.6천 |
|---|
| 2026.04.08 | ₩2,976 | ₩3,137 | ₩2,976 | ₩2,989 | +0.45% | 1.6만 |
|---|
| 2026.04.07 | ₩2,976 | ₩3,003 | ₩2,869 | ₩2,963 | -0.45% | 1.1만 |
|---|
| 2026.04.06 | ₩2,909 | ₩3,003 | ₩2,869 | ₩3,003 | +3.23% | 8.7천 |
|---|
| 2026.04.02 | ₩2,922 | ₩3,003 | ₩2,895 | ₩2,895 | -0.92% | 1.5만 |
|---|
| 2026.04.01 | ₩2,976 | ₩3,123 | ₩2,949 | ₩2,976 | 0.00% | 3.8천 |
|---|
| 2026.03.31 | ₩3,003 | ₩3,097 | ₩2,895 | ₩3,016 | +0.45% | 1.9만 |
|---|
| 2026.03.30 | ₩3,177 | ₩3,177 | ₩2,922 | ₩2,949 | -7.17% | 1.9만 |
|---|
| 2026.03.27 | ₩3,043 | ₩3,164 | ₩2,922 | ₩3,043 | 0.00% | 1.8만 |
|---|
| 2026.03.26 | ₩3,030 | ₩3,164 | ₩3,030 | ₩3,097 | +2.21% | 6.9천 |
|---|
| 2026.03.25 | ₩3,083 | ₩3,110 | ₩3,030 | ₩3,030 | -1.74% | 8.9천 |
|---|
| 2026.03.24 | ₩3,150 | ₩3,190 | ₩3,056 | ₩3,056 | -2.98% | 9.9천 |
|---|
| 2026.03.23 | ₩2,869 | ₩3,137 | ₩2,869 | ₩3,110 | +8.41% | 3.6만 |
|---|
| 2026.03.20 | ₩3,083 | ₩3,083 | ₩2,788 | ₩2,909 | -5.65% | 9.1만 |
|---|
| 2026.03.19 | ₩3,137 | ₩3,271 | ₩3,110 | ₩3,123 | -0.43% | 8천 |
|---|
| 2026.03.18 | ₩3,365 | ₩3,378 | ₩3,083 | ₩3,083 | -8.37% | 4만 |
|---|
| 2026.03.17 | ₩3,284 | ₩3,445 | ₩3,284 | ₩3,378 | +2.86% | 9.3천 |
|---|
| 2026.03.16 | ₩3,137 | ₩3,378 | ₩3,083 | ₩3,351 | +6.84% | 2.6만 |
|---|
| 2026.03.13 | ₩3,150 | ₩3,244 | ₩3,137 | ₩3,164 | +0.43% | 1.4만 |
|---|
| 2026.03.12 | ₩3,177 | ₩3,244 | ₩3,097 | ₩3,177 | 0.00% | 4.2만 |
|---|
| 2026.03.11 | ₩3,217 | ₩3,298 | ₩3,217 | ₩3,217 | 0.00% | 1.5만 |
|---|
| 2026.03.10 | ₩3,217 | ₩3,418 | ₩3,217 | ₩3,284 | +2.08% | 2.9만 |
|---|
| 2026.03.09 | ₩3,231 | ₩3,324 | ₩3,123 | ₩3,244 | +0.41% | 2.1만 |
|---|
| 2026.03.06 | ₩3,365 | ₩3,405 | ₩3,271 | ₩3,284 | -2.39% | 2.6만 |
|---|
| 2026.03.05 | ₩3,418 | ₩3,539 | ₩3,418 | ₩3,472 | +1.57% | 2.1만 |
|---|
| 2026.03.04 | ₩3,257 | ₩3,539 | ₩3,257 | ₩3,458 | +6.17% | 6.9만 |
|---|
| 2026.03.03 | ₩3,365 | ₩3,432 | ₩3,311 | ₩3,365 | 0.00% | 1.9만 |
|---|
| 2026.03.02 | ₩3,365 | ₩3,472 | ₩3,311 | ₩3,432 | +1.99% | 1.6만 |
|---|
| 2026.02.27 | ₩3,445 | ₩3,485 | ₩3,418 | ₩3,418 | -0.78% | 1.9만 |
|---|
| 2026.02.26 | ₩3,593 | ₩3,593 | ₩3,244 | ₩3,512 | -2.24% | 12.7만 |
|---|
| 2026.02.25 | ₩3,217 | ₩3,485 | ₩3,177 | ₩3,338 | +3.75% | 3.9만 |
|---|
| 2026.02.24 | ₩3,271 | ₩3,271 | ₩3,190 | ₩3,204 | -2.05% | 1.2만 |
|---|
| 2026.02.23 | ₩3,365 | ₩3,432 | ₩3,164 | ₩3,177 | -5.58% | 4.2만 |
|---|
| 2026.02.20 | ₩3,418 | ₩3,566 | ₩3,284 | ₩3,418 | 0.00% | 7.3만 |
|---|
| 2026.02.19 | ₩3,445 | ₩3,727 | ₩3,432 | ₩3,432 | -0.39% | 3.1만 |
|---|
| 2026.02.18 | ₩3,485 | ₩3,713 | ₩3,485 | ₩3,539 | +1.54% | 4.9만 |
|---|
| 2026.02.17 | ₩3,686 | ₩3,740 | ₩3,445 | ₩3,485 | -5.45% | 4.3만 |
|---|
| 2026.02.13 | ₩3,794 | ₩3,914 | ₩3,700 | ₩3,700 | -2.47% | 4.3만 |
|---|
| 2026.02.12 | ₩3,673 | ₩4,008 | ₩3,673 | ₩3,901 | +6.20% | 9.4만 |
|---|
| 2026.02.11 | ₩3,780 | ₩3,807 | ₩3,445 | ₩3,673 | -2.84% | 6.2만 |
|---|
| 2026.02.10 | ₩3,418 | ₩3,834 | ₩3,418 | ₩3,767 | +10.20% | 16.3만 |
|---|
| 2026.02.09 | ₩3,298 | ₩3,526 | ₩3,217 | ₩3,405 | +3.25% | 6.7만 |
|---|
| 2026.02.06 | ₩3,070 | ₩3,338 | ₩3,070 | ₩3,257 | +6.11% | 7만 |
|---|
| 2026.02.05 | ₩3,043 | ₩3,204 | ₩3,016 | ₩3,056 | +0.44% | 6.2만 |
|---|
| 2026.02.04 | ₩3,284 | ₩3,298 | ₩3,164 | ₩3,177 | -3.27% | 5.1만 |
|---|
| 2026.02.03 | ₩3,150 | ₩3,324 | ₩3,150 | ₩3,271 | +3.83% | 3.4만 |
|---|
| 2026.02.02 | ₩3,043 | ₩3,257 | ₩3,043 | ₩3,204 | +5.29% | 8.2만 |
|---|
| 2026.01.30 | ₩3,217 | ₩3,271 | ₩2,963 | ₩3,097 | -3.75% | 8.2만 |
|---|
| 2026.01.29 | ₩3,405 | ₩3,418 | ₩3,204 | ₩3,284 | -3.54% | 7.4만 |
|---|
| 2026.01.28 | ₩3,311 | ₩3,485 | ₩3,177 | ₩3,284 | -0.81% | 13.1만 |
|---|
| 2026.01.27 | ₩3,150 | ₩3,472 | ₩3,083 | ₩3,231 | +2.55% | 18.4만 |
|---|
| 2026.01.26 | ₩3,016 | ₩3,164 | ₩3,016 | ₩3,110 | +3.11% | 10.8만 |
|---|
| 2026.01.23 | ₩2,641 | ₩3,190 | ₩2,641 | ₩2,989 | +13.20% | 24.6만 |
|---|
| 2026.01.22 | ₩2,708 | ₩2,788 | ₩2,627 | ₩2,627 | -2.97% | 1.6만 |
|---|
| 2026.01.21 | ₩2,761 | ₩2,842 | ₩2,708 | ₩2,721 | -1.46% | 1.4만 |
|---|
| 2026.01.20 | ₩2,694 | ₩3,016 | ₩2,694 | ₩2,815 | +4.48% | 10.6만 |
|---|
| 2026.01.16 | ₩2,614 | ₩2,735 | ₩2,560 | ₩2,708 | +3.59% | 3.6만 |
|---|
| 2026.01.15 | ₩2,601 | ₩2,735 | ₩2,520 | ₩2,627 | +1.03% | 2.8만 |
|---|
| 2026.01.14 | ₩2,788 | ₩2,788 | ₩2,601 | ₩2,668 | -4.33% | 5만 |
|---|
| 2026.01.13 | ₩2,668 | ₩2,882 | ₩2,601 | ₩2,869 | +7.54% | 10.4만 |
|---|
| 2026.01.12 | ₩2,681 | ₩2,694 | ₩2,627 | ₩2,681 | 0.00% | 2.9만 |
|---|
| 2026.01.09 | ₩2,654 | ₩2,735 | ₩2,627 | ₩2,681 | +1.01% | 3.3만 |
|---|
| 2026.01.08 | ₩2,614 | ₩2,721 | ₩2,587 | ₩2,681 | +2.56% | 3.5만 |
|---|
| 2026.01.07 | ₩2,534 | ₩2,788 | ₩2,534 | ₩2,627 | +3.70% | 6.1만 |
|---|
| 2026.01.06 | ₩2,520 | ₩2,587 | ₩2,480 | ₩2,574 | +2.13% | 2.2만 |
|---|
| 2026.01.05 | ₩2,547 | ₩2,735 | ₩2,480 | ₩2,587 | +1.58% | 12.1만 |
|---|
| 2026.01.02 | ₩2,560 | ₩2,601 | ₩2,426 | ₩2,587 | +1.05% | 2.8만 |
|---|
| 2025.12.31 | ₩2,467 | ₩2,547 | ₩2,413 | ₩2,547 | +3.26% | 4만 |
|---|
| 2025.12.30 | ₩2,480 | ₩2,534 | ₩2,373 | ₩2,493 | +0.54% | 2.7만 |
|---|
| 2025.12.29 | ₩2,560 | ₩2,614 | ₩2,480 | ₩2,507 | -2.09% | 4.9만 |
|---|
| 2025.12.26 | ₩2,319 | ₩2,668 | ₩2,319 | ₩2,601 | +12.14% | 6.1만 |
|---|
| 2025.12.24 | ₩2,413 | ₩2,440 | ₩2,319 | ₩2,319 | -3.89% | 1.4만 |
|---|
| 2025.12.23 | ₩2,359 | ₩2,681 | ₩2,279 | ₩2,467 | +4.55% | 17.2만 |
|---|
| 2025.12.22 | ₩2,105 | ₩2,560 | ₩2,105 | ₩2,493 | +18.47% | 14만 |
|---|
| 2025.12.19 | ₩2,118 | ₩2,131 | ₩2,064 | ₩2,105 | -0.63% | 2.8만 |
|---|
| 2025.12.18 | ₩2,038 | ₩2,078 | ₩2,011 | ₩2,024 | -0.66% | 4만 |
|---|
| 2025.12.17 | ₩2,118 | ₩2,185 | ₩2,091 | ₩2,118 | 0.00% | 1.6만 |
|---|
| 2025.12.16 | ₩2,091 | ₩2,198 | ₩2,038 | ₩2,158 | +3.21% | 1.9만 |
|---|
| 2025.12.15 | ₩2,131 | ₩2,185 | ₩2,091 | ₩2,091 | -1.89% | 1.8만 |
|---|
| 2025.12.12 | ₩2,172 | ₩2,279 | ₩2,105 | ₩2,105 | -3.09% | 2.2만 |
|---|
| 2025.12.11 | ₩2,225 | ₩2,225 | ₩2,145 | ₩2,158 | -3.01% | 1만 |
|---|
| 2025.12.10 | ₩2,212 | ₩2,279 | ₩2,185 | ₩2,225 | +0.61% | 1.8만 |
|---|
| 2025.12.09 | ₩2,145 | ₩2,265 | ₩2,145 | ₩2,239 | +4.37% | 1.8만 |
|---|
| 2025.12.08 | ₩2,158 | ₩2,198 | ₩2,145 | ₩2,158 | 0.00% | 1.8만 |
|---|
| 2025.12.05 | ₩2,158 | ₩2,212 | ₩2,131 | ₩2,212 | +2.48% | 2.7만 |
|---|
| 2025.12.04 | ₩2,185 | ₩2,198 | ₩2,131 | ₩2,158 | -1.23% | 2.5만 |
|---|
| 2025.12.03 | ₩2,185 | ₩2,279 | ₩2,131 | ₩2,145 | -1.84% | 1.3만 |
|---|
| 2025.12.02 | ₩2,306 | ₩2,319 | ₩2,198 | ₩2,198 | -4.65% | 1.4만 |
|---|
| 2025.12.01 | ₩2,198 | ₩2,332 | ₩2,198 | ₩2,279 | +3.66% | 1.6만 |
|---|
| 2025.11.28 | ₩2,252 | ₩2,399 | ₩2,185 | ₩2,265 | +0.60% | 2.6만 |
|---|
| 2025.11.26 | ₩2,252 | ₩2,399 | ₩2,239 | ₩2,265 | +0.60% | 7.2만 |
|---|
| 2025.11.25 | ₩2,158 | ₩2,332 | ₩2,131 | ₩2,306 | +6.83% | 8.9만 |
|---|
| 2025.11.24 | ₩2,131 | ₩2,225 | ₩2,118 | ₩2,158 | +1.26% | 3.6만 |
|---|
| 2025.11.21 | ₩1,863 | ₩2,185 | ₩1,863 | ₩2,118 | +13.67% | 4.6만 |
|---|
| 2025.11.20 | ₩2,078 | ₩2,105 | ₩1,823 | ₩1,890 | -9.03% | 14.4만 |
|---|
| 2025.11.19 | ₩2,078 | ₩2,105 | ₩2,011 | ₩2,051 | -1.29% | 4.4만 |
|---|
| 2025.11.18 | ₩2,038 | ₩2,225 | ₩2,011 | ₩2,105 | +3.29% | 1.4만 |
|---|
| 2025.11.17 | ₩2,185 | ₩2,198 | ₩2,038 | ₩2,038 | -6.75% | 4만 |
|---|
| 2025.11.14 | ₩2,145 | ₩2,198 | ₩2,131 | ₩2,172 | +1.25% | 2.9만 |
|---|
| 2025.11.13 | ₩2,172 | ₩2,185 | ₩2,145 | ₩2,158 | -0.62% | 5.3만 |
|---|
| 2025.11.12 | ₩2,198 | ₩2,279 | ₩2,185 | ₩2,185 | -0.61% | 8.1천 |
|---|
| 2025.11.11 | ₩2,252 | ₩2,332 | ₩2,158 | ₩2,212 | -1.79% | 3만 |
|---|
| 2025.11.10 | ₩2,145 | ₩2,306 | ₩2,145 | ₩2,252 | +5.00% | 3.3만 |
|---|
| 2025.11.07 | ₩2,131 | ₩2,225 | ₩2,105 | ₩2,172 | +1.89% | 4만 |
|---|
| 2025.11.06 | ₩2,292 | ₩2,292 | ₩2,118 | ₩2,131 | -7.02% | 3.2만 |
|---|
| 2025.11.05 | ₩2,185 | ₩2,306 | ₩2,158 | ₩2,265 | +3.68% | 4.8만 |
|---|
| 2025.11.04 | ₩2,185 | ₩2,252 | ₩2,158 | ₩2,172 | -0.61% | 4.3만 |
|---|
| 2025.11.03 | ₩2,279 | ₩2,319 | ₩2,158 | ₩2,239 | -1.76% | 7.3만 |
|---|
| 2025.10.31 | ₩2,265 | ₩2,332 | ₩2,225 | ₩2,306 | +1.78% | 3.9만 |
|---|
| 2025.10.30 | ₩2,319 | ₩2,359 | ₩2,225 | ₩2,265 | -2.31% | 9.2만 |
|---|
| 2025.10.29 | ₩2,306 | ₩2,399 | ₩2,225 | ₩2,239 | -2.91% | 8.6만 |
|---|
| 2025.10.28 | ₩2,319 | ₩2,399 | ₩2,306 | ₩2,306 | -0.58% | 4.9만 |
|---|
| 2025.10.27 | ₩2,467 | ₩2,467 | ₩2,306 | ₩2,346 | -4.89% | 10.5만 |
|---|
| 2025.10.24 | ₩2,332 | ₩2,493 | ₩2,319 | ₩2,467 | +5.75% | 19.6만 |
|---|
| 2025.10.23 | ₩2,413 | ₩2,413 | ₩2,292 | ₩2,346 | -2.78% | 10.6만 |
|---|
| 2025.10.22 | ₩2,265 | ₩2,480 | ₩2,265 | ₩2,399 | +5.92% | 31.6만 |
|---|
| 2025.10.21 | ₩2,172 | ₩2,239 | ₩2,131 | ₩2,198 | +1.23% | 5.6만 |
|---|
| 2025.10.20 | ₩2,185 | ₩2,239 | ₩2,091 | ₩2,172 | -0.61% | 6.3만 |
|---|
| 2025.10.17 | ₩2,091 | ₩2,265 | ₩2,011 | ₩2,212 | +5.77% | 14만 |
|---|
| 2025.10.16 | ₩2,212 | ₩2,279 | ₩1,971 | ₩2,024 | -8.48% | 19만 |
|---|
| 2025.10.15 | ₩2,105 | ₩2,265 | ₩2,051 | ₩2,225 | +5.73% | 14만 |
|---|
| 2025.10.14 | ₩2,145 | ₩2,198 | ₩2,024 | ₩2,105 | -1.87% | 21.8만 |
|---|
| 2025.10.13 | ₩2,239 | ₩2,346 | ₩2,118 | ₩2,265 | +1.20% | 30.7만 |
|---|
| 2025.10.10 | ₩2,239 | ₩2,306 | ₩2,145 | ₩2,172 | -2.99% | 7.9만 |
|---|