시장 데이터를 불러오는 중
전체 종목
Royalty Management Holding Corporation - Class A Common Stock 과거 주가
Royalty Management Holding Corporation - Class A Common Stock · RMCO · NASDAQ
주요 사업 분야는 다각화 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Royalty Management Holding Corporation - Class A Common Stock · RMCO · NASDAQ
주요 사업 분야는 다각화 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,383 | ₩3,417 | ₩3,350 | ₩3,350 | -0.99% | 1.1만 |
| 2026.10.08 | ₩3,283 | ₩3,390 | ₩3,283 | ₩3,337 | +1.63% | 5.7천 |
| 2026.10.07 | ₩3,367 | ₩3,367 | ₩3,297 | ₩3,337 | -0.91% | 4.4천 |
| 2026.10.06 | ₩3,337 | ₩3,337 | ₩3,337 | ₩3,337 | 0.00% | 1천 |
| 2026.10.05 | ₩3,390 | ₩3,417 | ₩3,310 | ₩3,310 | -2.36% | 7.2천 |
| 2026.10.02 | ₩3,363 | ₩3,363 | ₩3,363 | ₩3,363 | 0.00% | 2.3천 |
| 2026.10.01 | ₩3,283 | ₩3,390 | ₩3,283 | ₩3,390 | +3.25% | 3.3천 |
| 2026.09.30 | ₩3,357 | ₩3,403 | ₩3,297 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,310 |
| -1.39% |
| 1만 |
| 2026.09.29 | ₩3,374 | ₩3,577 | ₩3,337 | ₩3,350 | -0.71% | 6.5천 |
|---|
| 2026.09.28 | ₩3,710 | ₩3,710 | ₩3,363 | ₩3,417 | -7.91% | 4.6천 |
|---|
| 2026.09.25 | ₩3,504 | ₩3,504 | ₩3,484 | ₩3,484 | -0.57% | 2.1천 |
|---|
| 2026.09.24 | ₩3,484 | ₩3,638 | ₩3,377 | ₩3,450 | -0.96% | 3.7천 |
|---|
| 2026.09.23 | ₩3,417 | ₩3,710 | ₩3,377 | ₩3,497 | +2.34% | 1.1만 |
|---|
| 2026.09.22 | ₩3,337 | ₩3,504 | ₩3,337 | ₩3,497 | +4.80% | 6.2천 |
|---|
| 2026.09.21 | ₩3,403 | ₩3,430 | ₩3,357 | ₩3,430 | +0.78% | 7.3천 |
|---|
| 2026.09.18 | ₩3,434 | ₩3,524 | ₩3,390 | ₩3,484 | +1.44% | 1만 |
|---|
| 2026.09.17 | ₩3,497 | ₩3,644 | ₩3,390 | ₩3,470 | -0.76% | 7천 |
|---|
| 2026.09.16 | ₩3,457 | ₩3,496 | ₩3,437 | ₩3,484 | +0.77% | 3.9천 |
|---|
| 2026.09.15 | ₩3,363 | ₩3,590 | ₩3,350 | ₩3,497 | +3.97% | 2.6만 |
|---|
| 2026.09.14 | ₩3,470 | ₩3,570 | ₩3,417 | ₩3,417 | -1.54% | 7.6천 |
|---|
| 2026.09.11 | ₩3,710 | ₩3,710 | ₩3,550 | ₩3,577 | -3.60% | 4.3천 |
|---|
| 2026.09.10 | ₩3,617 | ₩3,777 | ₩3,470 | ₩3,550 | -1.85% | 1.3만 |
|---|
| 2026.09.09 | ₩3,844 | ₩3,884 | ₩3,670 | ₩3,780 | -1.67% | 1.1만 |
|---|
| 2026.09.08 | ₩3,844 | ₩3,884 | ₩3,750 | ₩3,817 | -0.69% | 1.4천 |
|---|
| 2026.09.04 | ₩3,737 | ₩3,853 | ₩3,724 | ₩3,790 | +1.43% | 2.2만 |
|---|
| 2026.09.03 | ₩3,737 | ₩3,844 | ₩3,670 | ₩3,710 | -0.71% | 1.3만 |
|---|
| 2026.09.02 | ₩3,765 | ₩3,931 | ₩3,710 | ₩3,710 | -1.45% | 3.2만 |
|---|
| 2026.09.01 | ₩3,737 | ₩4,138 | ₩3,737 | ₩3,764 | +0.71% | 1.2만 |
|---|
| 2026.08.31 | ₩4,336 | ₩4,336 | ₩3,831 | ₩3,951 | -8.90% | 2.1만 |
|---|
| 2026.08.28 | ₩3,750 | ₩3,904 | ₩3,737 | ₩3,897 | +3.91% | 2.3천 |
|---|
| 2026.08.27 | ₩3,924 | ₩4,272 | ₩3,770 | ₩3,857 | -1.70% | 9.2천 |
|---|
| 2026.08.26 | ₩4,044 | ₩4,266 | ₩3,871 | ₩4,059 | +0.36% | 5.4천 |
|---|
| 2026.08.25 | ₩3,884 | ₩4,391 | ₩3,750 | ₩4,037 | +3.95% | 1.2만 |
|---|
| 2026.08.24 | ₩3,951 | ₩3,951 | ₩3,750 | ₩3,804 | -3.72% | 7.4천 |
|---|
| 2026.08.21 | ₩3,737 | ₩3,937 | ₩3,737 | ₩3,777 | +1.07% | 9.3천 |
|---|
| 2026.08.20 | ₩3,764 | ₩3,764 | ₩3,524 | ₩3,617 | -3.90% | 1.1만 |
|---|
| 2026.08.19 | ₩3,883 | ₩3,971 | ₩3,764 | ₩3,764 | -3.06% | 7.6천 |
|---|
| 2026.08.18 | ₩3,853 | ₩3,991 | ₩3,831 | ₩3,857 | +0.10% | 4.9천 |
|---|
| 2026.08.17 | ₩3,951 | ₩4,124 | ₩3,844 | ₩3,897 | -1.35% | 6.3천 |
|---|
| 2026.08.14 | ₩4,138 | ₩4,444 | ₩4,031 | ₩4,031 | -2.58% | 2.2만 |
|---|
| 2026.08.13 | ₩4,291 | ₩4,366 | ₩4,071 | ₩4,071 | -5.13% | 1.7만 |
|---|
| 2026.08.12 | ₩4,035 | ₩4,444 | ₩4,035 | ₩4,244 | +5.19% | 1.3만 |
|---|
| 2026.08.11 | ₩4,204 | ₩4,271 | ₩4,071 | ₩4,231 | +0.63% | 1.6만 |
|---|
| 2026.08.10 | ₩3,911 | ₩4,338 | ₩3,750 | ₩4,071 | +4.10% | 3.1만 |
|---|
| 2026.08.07 | ₩3,275 | ₩4,324 | ₩3,230 | ₩3,897 | +18.99% | 11.5만 |
|---|
| 2026.08.06 | ₩3,203 | ₩3,203 | ₩3,123 | ₩3,190 | -0.42% | 4.5천 |
|---|
| 2026.08.05 | ₩3,297 | ₩3,550 | ₩3,149 | ₩3,257 | -1.21% | 1.1만 |
|---|
| 2026.08.04 | ₩3,123 | ₩3,310 | ₩3,123 | ₩3,136 | +0.43% | 6천 |
|---|
| 2026.08.03 | ₩3,183 | ₩3,310 | ₩3,070 | ₩3,070 | -3.56% | 3.9천 |
|---|
| 2026.07.31 | ₩3,016 | ₩3,136 | ₩3,003 | ₩3,016 | 0.00% | 8.5천 |
|---|
| 2026.07.30 | ₩3,003 | ₩3,104 | ₩3,003 | ₩3,104 | +3.38% | 9.9천 |
|---|
| 2026.07.29 | ₩3,026 | ₩3,094 | ₩3,003 | ₩3,003 | -0.75% | 2.5만 |
|---|
| 2026.07.28 | ₩3,150 | ₩3,150 | ₩3,016 | ₩3,110 | -1.27% | 2.6천 |
|---|
| 2026.07.27 | ₩3,123 | ₩3,170 | ₩3,030 | ₩3,030 | -2.99% | 3.5천 |
|---|
| 2026.07.24 | ₩3,163 | ₩3,163 | ₩3,031 | ₩3,070 | -2.95% | 2.4천 |
|---|
| 2026.07.23 | ₩3,016 | ₩3,283 | ₩3,003 | ₩3,070 | +1.77% | 1.1만 |
|---|
| 2026.07.22 | ₩2,950 | ₩3,157 | ₩2,896 | ₩3,070 | +4.07% | 8.9천 |
|---|
| 2026.07.21 | ₩2,963 | ₩2,963 | ₩2,870 | ₩2,896 | -2.25% | 2.4천 |
|---|
| 2026.07.20 | ₩3,123 | ₩3,123 | ₩2,896 | ₩2,896 | -7.26% | 4.3천 |
|---|
| 2026.07.17 | ₩2,910 | ₩3,205 | ₩2,819 | ₩2,843 | -2.29% | 5.4천 |
|---|
| 2026.07.16 | ₩3,171 | ₩3,171 | ₩2,876 | ₩2,910 | -8.25% | 9.6천 |
|---|
| 2026.07.15 | ₩3,110 | ₩3,250 | ₩3,070 | ₩3,070 | -1.29% | 1.2만 |
|---|
| 2026.07.14 | ₩3,016 | ₩3,217 | ₩3,016 | ₩3,136 | +3.98% | 7.6천 |
|---|
| 2026.07.13 | ₩3,123 | ₩3,310 | ₩3,030 | ₩3,030 | -2.99% | 1.4만 |
|---|
| 2026.07.10 | ₩3,070 | ₩3,508 | ₩3,070 | ₩3,136 | +2.17% | 1.4만 |
|---|
| 2026.07.09 | ₩3,243 | ₩3,524 | ₩3,083 | ₩3,083 | -4.94% | 2.1만 |
|---|
| 2026.07.08 | ₩3,123 | ₩3,537 | ₩3,123 | ₩3,257 | +4.27% | 3만 |
|---|
| 2026.07.07 | ₩3,270 | ₩3,430 | ₩3,203 | ₩3,230 | -1.22% | 1.3만 |
|---|
| 2026.07.06 | ₩3,617 | ₩3,617 | ₩3,136 | ₩3,297 | -8.86% | 1.7만 |
|---|
| 2026.07.02 | ₩3,497 | ₩3,944 | ₩3,497 | ₩3,537 | +1.15% | 6.6천 |
|---|
| 2026.07.01 | ₩3,644 | ₩3,697 | ₩3,577 | ₩3,577 | -1.83% | 5.5천 |
|---|
| 2026.06.30 | ₩3,566 | ₩3,616 | ₩3,470 | ₩3,497 | -1.95% | 6.2천 |
|---|
| 2026.06.29 | ₩3,871 | ₩3,964 | ₩3,604 | ₩3,657 | -5.52% | 9.2천 |
|---|
| 2026.06.26 | ₩3,337 | ₩3,871 | ₩3,310 | ₩3,871 | +16.00% | 5.4만 |
|---|
| 2026.06.25 | ₩3,604 | ₩3,609 | ₩3,230 | ₩3,257 | -9.63% | 2만 |
|---|
| 2026.06.24 | ₩3,403 | ₩3,604 | ₩3,337 | ₩3,337 | -1.96% | 8.8천 |
|---|
| 2026.06.23 | ₩3,417 | ₩3,737 | ₩3,403 | ₩3,537 | +3.52% | 1.1만 |
|---|
| 2026.06.22 | ₩3,597 | ₩3,597 | ₩3,484 | ₩3,497 | -2.78% | 1만 |
|---|
| 2026.06.18 | ₩3,363 | ₩3,604 | ₩3,177 | ₩3,510 | +4.37% | 2.8만 |
|---|
| 2026.06.17 | ₩3,733 | ₩3,733 | ₩3,283 | ₩3,350 | -10.26% | 2.8만 |
|---|
| 2026.06.16 | ₩3,610 | ₩3,610 | ₩3,403 | ₩3,550 | -1.66% | 1.2만 |
|---|
| 2026.06.15 | ₩3,430 | ₩3,664 | ₩3,430 | ₩3,457 | +0.78% | 1.5만 |
|---|
| 2026.06.12 | ₩3,550 | ₩3,764 | ₩3,350 | ₩3,403 | -4.14% | 2.7만 |
|---|
| 2026.06.11 | ₩3,430 | ₩3,537 | ₩3,203 | ₩3,363 | -1.95% | 1.1만 |
|---|
| 2026.06.10 | ₩3,590 | ₩3,644 | ₩3,363 | ₩3,377 | -5.95% | 3.8천 |
|---|
| 2026.06.09 | ₩3,390 | ₩3,557 | ₩3,337 | ₩3,484 | +2.76% | 7.6천 |
|---|
| 2026.06.08 | ₩3,390 | ₩3,490 | ₩3,337 | ₩3,490 | +2.95% | 6.9천 |
|---|
| 2026.06.05 | ₩3,564 | ₩3,871 | ₩3,403 | ₩3,403 | -4.49% | 2.2만 |
|---|
| 2026.06.04 | ₩3,403 | ₩3,646 | ₩3,390 | ₩3,497 | +2.75% | 8.9천 |
|---|
| 2026.06.03 | ₩3,710 | ₩3,710 | ₩3,283 | ₩3,403 | -8.27% | 2.9만 |
|---|
| 2026.06.02 | ₩3,510 | ₩3,871 | ₩3,470 | ₩3,564 | +1.52% | 3.5만 |
|---|
| 2026.06.01 | ₩3,003 | ₩3,857 | ₩3,003 | ₩3,537 | +17.78% | 4.9만 |
|---|
| 2026.05.29 | ₩3,217 | ₩3,242 | ₩3,016 | ₩3,070 | -4.56% | 8.5천 |
|---|
| 2026.05.28 | ₩3,016 | ₩3,270 | ₩3,003 | ₩3,110 | +3.10% | 1만 |
|---|
| 2026.05.27 | ₩3,223 | ₩3,257 | ₩3,056 | ₩3,056 | -5.18% | 1.2만 |
|---|
| 2026.05.26 | ₩3,163 | ₩3,323 | ₩3,044 | ₩3,203 | +1.27% | 9천 |
|---|
| 2026.05.22 | ₩3,003 | ₩3,323 | ₩2,896 | ₩3,163 | +5.33% | 4.3만 |
|---|
| 2026.05.21 | ₩2,830 | ₩3,090 | ₩2,696 | ₩2,709 | -4.25% | 3.7만 |
|---|
| 2026.05.20 | ₩3,043 | ₩3,557 | ₩2,870 | ₩2,870 | -5.70% | 4.5만 |
|---|
| 2026.05.19 | ₩2,349 | ₩3,203 | ₩2,322 | ₩3,203 | +36.36% | 134만 |
|---|
| 2026.05.18 | ₩3,170 | ₩3,644 | ₩2,990 | ₩3,043 | -4.00% | 3.4만 |
|---|
| 2026.05.15 | ₩3,470 | ₩3,470 | ₩2,956 | ₩3,070 | -11.54% | 9.3만 |
|---|
| 2026.05.14 | ₩3,550 | ₩3,884 | ₩3,550 | ₩3,550 | 0.00% | 5.6천 |
|---|
| 2026.05.13 | ₩3,737 | ₩4,258 | ₩3,550 | ₩3,644 | -2.50% | 1.3만 |
|---|
| 2026.05.12 | ₩4,057 | ₩4,142 | ₩3,684 | ₩3,684 | -9.21% | 1.3만 |
|---|
| 2026.05.11 | ₩3,897 | ₩3,897 | ₩3,737 | ₩3,737 | -4.11% | 9.2천 |
|---|
| 2026.05.08 | ₩3,917 | ₩4,204 | ₩3,737 | ₩3,737 | -4.60% | 5.8천 |
|---|
| 2026.05.07 | ₩3,860 | ₩4,138 | ₩3,860 | ₩3,937 | +2.01% | 9.9천 |
|---|
| 2026.05.06 | ₩4,080 | ₩4,258 | ₩3,857 | ₩3,871 | -5.14% | 2.4만 |
|---|
| 2026.05.05 | ₩4,004 | ₩4,198 | ₩4,004 | ₩4,004 | 0.00% | 1.2만 |
|---|
| 2026.05.04 | ₩3,777 | ₩4,035 | ₩3,617 | ₩3,831 | +1.41% | 1.5만 |
|---|
| 2026.05.01 | ₩3,857 | ₩3,857 | ₩3,750 | ₩3,804 | -1.38% | 3.6천 |
|---|
| 2026.04.30 | ₩3,764 | ₩3,817 | ₩3,678 | ₩3,697 | -1.77% | 6.7천 |
|---|
| 2026.04.29 | ₩3,831 | ₩4,020 | ₩3,517 | ₩3,831 | 0.00% | 6.2천 |
|---|
| 2026.04.28 | ₩3,844 | ₩3,877 | ₩3,817 | ₩3,871 | +0.69% | 5.3천 |
|---|
| 2026.04.27 | ₩3,590 | ₩3,999 | ₩3,590 | ₩3,831 | +6.69% | 3.7천 |
|---|
| 2026.04.24 | ₩3,670 | ₩3,797 | ₩3,510 | ₩3,697 | +0.73% | 8천 |
|---|
| 2026.04.23 | ₩3,697 | ₩3,829 | ₩3,577 | ₩3,670 | -0.72% | 1.3만 |
|---|
| 2026.04.22 | ₩3,610 | ₩4,071 | ₩3,610 | ₩3,697 | +2.40% | 1.5만 |
|---|
| 2026.04.21 | ₩3,844 | ₩3,871 | ₩3,764 | ₩3,777 | -1.74% | 5.3천 |
|---|
| 2026.04.20 | ₩3,790 | ₩4,124 | ₩3,657 | ₩3,977 | +4.93% | 3.9만 |
|---|
| 2026.04.17 | ₩3,685 | ₩3,892 | ₩3,684 | ₩3,844 | +4.31% | 3.6만 |
|---|
| 2026.04.16 | ₩3,750 | ₩3,750 | ₩3,550 | ₩3,684 | -1.78% | 8.7천 |
|---|
| 2026.04.15 | ₩3,604 | ₩3,804 | ₩3,590 | ₩3,724 | +3.33% | 9.9천 |
|---|
| 2026.04.14 | ₩3,470 | ₩3,790 | ₩3,337 | ₩3,497 | +0.77% | 1.3만 |
|---|
| 2026.04.13 | ₩3,484 | ₩3,912 | ₩3,417 | ₩3,470 | -0.38% | 2.2만 |
|---|
| 2026.04.10 | ₩3,470 | ₩3,777 | ₩3,337 | ₩3,470 | 0.00% | 7.6만 |
|---|
| 2026.04.09 | ₩3,857 | ₩3,871 | ₩3,470 | ₩3,470 | -10.03% | 9.9천 |
|---|
| 2026.04.08 | ₩3,604 | ₩3,924 | ₩3,604 | ₩3,750 | +4.07% | 1.3만 |
|---|
| 2026.04.07 | ₩3,871 | ₩4,111 | ₩3,417 | ₩3,666 | -5.28% | 1.2만 |
|---|
| 2026.04.06 | ₩4,432 | ₩4,432 | ₩3,697 | ₩3,911 | -11.77% | 3만 |
|---|
| 2026.04.02 | ₩3,844 | ₩4,138 | ₩3,670 | ₩3,777 | -1.74% | 1.2만 |
|---|
| 2026.04.01 | ₩3,951 | ₩4,004 | ₩3,724 | ₩3,964 | +0.34% | 3.1만 |
|---|
| 2026.03.31 | ₩3,190 | ₩4,017 | ₩3,190 | ₩3,964 | +24.27% | 7.2만 |
|---|
| 2026.03.30 | ₩3,323 | ₩3,323 | ₩3,199 | ₩3,243 | -2.41% | 3.4만 |
|---|
| 2026.03.27 | ₩4,364 | ₩4,718 | ₩2,803 | ₩3,083 | -29.36% | 27.3만 |
|---|
| 2026.03.26 | ₩4,391 | ₩4,431 | ₩4,391 | ₩4,391 | 0.00% | 4.2천 |
|---|
| 2026.03.25 | ₩4,591 | ₩4,591 | ₩4,444 | ₩4,444 | -3.20% | 1.1만 |
|---|
| 2026.03.24 | ₩4,698 | ₩5,098 | ₩4,631 | ₩4,631 | -1.42% | 8천 |
|---|
| 2026.03.23 | ₩4,738 | ₩5,219 | ₩4,738 | ₩4,765 | +0.56% | 1.5만 |
|---|
| 2026.03.20 | ₩5,232 | ₩5,462 | ₩4,578 | ₩4,578 | -12.50% | 3만 |
|---|
| 2026.03.19 | ₩5,085 | ₩5,259 | ₩5,085 | ₩5,139 | +1.05% | 3.4천 |
|---|
| 2026.03.18 | ₩5,339 | ₩5,339 | ₩5,205 | ₩5,205 | -2.50% | 6.9천 |
|---|
| 2026.03.17 | ₩5,419 | ₩5,445 | ₩5,192 | ₩5,192 | -4.19% | 6.7천 |
|---|
| 2026.03.16 | ₩5,232 | ₩5,295 | ₩5,085 | ₩5,085 | -2.81% | 4.9천 |
|---|
| 2026.03.13 | ₩5,539 | ₩5,552 | ₩5,232 | ₩5,232 | -5.54% | 1.1만 |
|---|
| 2026.03.12 | ₩5,632 | ₩5,632 | ₩5,339 | ₩5,339 | -5.21% | 1만 |
|---|
| 2026.03.11 | ₩5,512 | ₩5,526 | ₩5,352 | ₩5,365 | -2.66% | 6.9천 |
|---|
| 2026.03.10 | ₩5,699 | ₩5,739 | ₩5,486 | ₩5,499 | -3.51% | 1.4만 |
|---|
| 2026.03.09 | ₩5,726 | ₩5,726 | ₩5,353 | ₩5,552 | -3.03% | 1.4만 |
|---|
| 2026.03.06 | ₩5,686 | ₩5,779 | ₩5,606 | ₩5,726 | +0.70% | 1.4만 |
|---|
| 2026.03.05 | ₩5,479 | ₩5,686 | ₩5,479 | ₩5,686 | +3.78% | 1.2만 |
|---|
| 2026.03.04 | ₩5,341 | ₩5,779 | ₩5,139 | ₩5,539 | +3.70% | 1.5만 |
|---|
| 2026.03.03 | ₩5,299 | ₩5,412 | ₩5,272 | ₩5,339 | +0.76% | 1만 |
|---|
| 2026.03.02 | ₩5,232 | ₩5,404 | ₩5,085 | ₩5,259 | +0.51% | 6.4천 |
|---|
| 2026.02.27 | ₩5,072 | ₩5,257 | ₩5,072 | ₩5,098 | +0.53% | 2천 |
|---|
| 2026.02.26 | ₩5,072 | ₩5,379 | ₩5,072 | ₩5,139 | +1.32% | 1.2만 |
|---|
| 2026.02.25 | ₩5,192 | ₩5,566 | ₩5,112 | ₩5,112 | -1.54% | 1.5만 |
|---|
| 2026.02.24 | ₩5,005 | ₩5,205 | ₩5,005 | ₩5,205 | +4.00% | 3.9천 |
|---|
| 2026.02.23 | ₩5,192 | ₩5,292 | ₩4,872 | ₩5,018 | -3.34% | 2.5만 |
|---|
| 2026.02.20 | ₩5,232 | ₩5,393 | ₩5,232 | ₩5,252 | +0.38% | 7.3천 |
|---|
| 2026.02.19 | ₩5,236 | ₩5,499 | ₩5,219 | ₩5,299 | +1.20% | 2.1만 |
|---|
| 2026.02.18 | ₩5,259 | ₩5,325 | ₩5,089 | ₩5,179 | -1.52% | 1.1만 |
|---|
| 2026.02.17 | ₩5,339 | ₩5,339 | ₩5,165 | ₩5,245 | -1.75% | 8.6천 |
|---|
| 2026.02.13 | ₩5,012 | ₩5,259 | ₩4,945 | ₩5,179 | +3.33% | 2.1만 |
|---|
| 2026.02.12 | ₩5,152 | ₩5,319 | ₩4,698 | ₩4,698 | -8.81% | 1.9만 |
|---|
| 2026.02.11 | ₩5,339 | ₩5,339 | ₩5,205 | ₩5,219 | -2.25% | 1.1만 |
|---|
| 2026.02.10 | ₩5,432 | ₩5,566 | ₩5,205 | ₩5,259 | -3.19% | 1.9만 |
|---|
| 2026.02.09 | ₩5,526 | ₩5,846 | ₩5,526 | ₩5,606 | +1.45% | 1.6만 |
|---|
| 2026.02.06 | ₩5,405 | ₩5,806 | ₩5,369 | ₩5,552 | +2.72% | 1.1만 |
|---|
| 2026.02.05 | ₩5,619 | ₩5,686 | ₩5,405 | ₩5,405 | -3.80% | 2.8만 |
|---|
| 2026.02.04 | ₩5,833 | ₩5,833 | ₩5,552 | ₩5,566 | -4.58% | 9.1천 |
|---|
| 2026.02.03 | ₩5,486 | ₩5,793 | ₩5,486 | ₩5,632 | +2.68% | 1.1만 |
|---|
| 2026.02.02 | ₩5,486 | ₩5,873 | ₩5,419 | ₩5,499 | +0.24% | 4.1만 |
|---|
| 2026.01.30 | ₩6,086 | ₩6,086 | ₩5,486 | ₩5,499 | -9.65% | 3.6만 |
|---|
| 2026.01.29 | ₩5,966 | ₩6,073 | ₩5,672 | ₩6,046 | +1.34% | 3.3만 |
|---|
| 2026.01.28 | ₩6,033 | ₩6,153 | ₩5,752 | ₩5,886 | -2.43% | 5.2만 |
|---|
| 2026.01.27 | ₩5,712 | ₩6,041 | ₩5,686 | ₩5,953 | +4.21% | 4.1만 |
|---|
| 2026.01.26 | ₩6,059 | ₩6,673 | ₩5,672 | ₩5,739 | -5.29% | 6.1만 |
|---|
| 2026.01.23 | ₩5,272 | ₩5,894 | ₩5,259 | ₩5,894 | +11.80% | 4.4만 |
|---|
| 2026.01.22 | ₩5,459 | ₩5,486 | ₩5,205 | ₩5,259 | -3.67% | 3.1만 |
|---|
| 2026.01.21 | ₩5,672 | ₩5,672 | ₩5,285 | ₩5,325 | -6.12% | 2.1만 |
|---|
| 2026.01.20 | ₩5,566 | ₩5,913 | ₩5,152 | ₩5,452 | -2.04% | 10.1만 |
|---|
| 2026.01.16 | ₩4,885 | ₩5,606 | ₩4,775 | ₩5,566 | +13.93% | 11.2만 |
|---|
| 2026.01.15 | ₩4,832 | ₩5,005 | ₩4,551 | ₩4,938 | +2.21% | 2.3만 |
|---|
| 2026.01.14 | ₩4,738 | ₩4,858 | ₩4,658 | ₩4,792 | +1.13% | 7.1천 |
|---|
| 2026.01.13 | ₩4,751 | ₩4,845 | ₩4,511 | ₩4,845 | +1.97% | 3.2만 |
|---|
| 2026.01.12 | ₩4,645 | ₩4,698 | ₩4,351 | ₩4,698 | +1.15% | 2.5만 |
|---|
| 2026.01.09 | ₩4,631 | ₩4,904 | ₩4,562 | ₩4,562 | -1.50% | 9.1천 |
|---|
| 2026.01.08 | ₩5,179 | ₩5,179 | ₩4,471 | ₩4,565 | -11.86% | 6.2만 |
|---|
| 2026.01.07 | ₩4,219 | ₩5,205 | ₩4,219 | ₩5,045 | +19.58% | 12.3만 |
|---|
| 2026.01.06 | ₩4,264 | ₩4,338 | ₩4,231 | ₩4,271 | +0.16% | 1.1만 |
|---|
| 2026.01.05 | ₩4,308 | ₩4,308 | ₩4,017 | ₩4,244 | -1.49% | 3.1만 |
|---|
| 2026.01.02 | ₩4,291 | ₩4,324 | ₩4,004 | ₩4,111 | -4.20% | 2.2만 |
|---|
| 2025.12.31 | ₩4,071 | ₩4,124 | ₩3,871 | ₩4,124 | +1.31% | 3.5만 |
|---|
| 2025.12.30 | ₩3,977 | ₩4,071 | ₩3,737 | ₩4,031 | +1.34% | 1.8만 |
|---|
| 2025.12.29 | ₩3,737 | ₩3,937 | ₩3,657 | ₩3,911 | +4.64% | 3.3만 |
|---|
| 2025.12.26 | ₩3,737 | ₩3,857 | ₩3,517 | ₩3,857 | +3.21% | 5.7만 |
|---|
| 2025.12.24 | ₩3,524 | ₩3,897 | ₩3,490 | ₩3,758 | +6.67% | 3.9만 |
|---|
| 2025.12.23 | ₩3,337 | ₩3,510 | ₩3,323 | ₩3,403 | +2.00% | 2만 |
|---|
| 2025.12.22 | ₩3,150 | ₩3,350 | ₩3,150 | ₩3,337 | +5.93% | 4.7만 |
|---|
| 2025.12.19 | ₩3,163 | ₩3,203 | ₩3,070 | ₩3,070 | -2.95% | 1.1만 |
|---|
| 2025.12.18 | ₩3,290 | ₩3,297 | ₩3,163 | ₩3,163 | -3.85% | 2.3만 |
|---|
| 2025.12.17 | ₩3,281 | ₩3,389 | ₩3,217 | ₩3,230 | -1.55% | 4.1만 |
|---|
| 2025.12.16 | ₩3,203 | ₩3,353 | ₩3,203 | ₩3,230 | +0.83% | 1.8만 |
|---|
| 2025.12.15 | ₩3,177 | ₩3,350 | ₩3,177 | ₩3,190 | +0.42% | 2.2만 |
|---|
| 2025.12.12 | ₩3,230 | ₩3,484 | ₩3,175 | ₩3,243 | +0.41% | 1.9만 |
|---|
| 2025.12.11 | ₩3,177 | ₩3,390 | ₩3,096 | ₩3,243 | +2.10% | 2.2만 |
|---|
| 2025.12.10 | ₩3,297 | ₩3,377 | ₩3,136 | ₩3,203 | -2.83% | 4.1만 |
|---|
| 2025.12.09 | ₩3,108 | ₩3,270 | ₩3,030 | ₩3,257 | +4.77% | 1.7만 |
|---|
| 2025.12.08 | ₩3,163 | ₩3,223 | ₩2,990 | ₩3,003 | -5.06% | 3.3만 |
|---|
| 2025.12.05 | ₩3,270 | ₩3,371 | ₩2,956 | ₩3,096 | -5.31% | 4.5만 |
|---|
| 2025.12.04 | ₩2,990 | ₩3,510 | ₩2,923 | ₩3,363 | +12.50% | 7.6만 |
|---|
| 2025.12.03 | ₩3,003 | ₩3,194 | ₩3,003 | ₩3,003 | 0.00% | 1만 |
|---|
| 2025.12.02 | ₩3,150 | ₩3,203 | ₩2,950 | ₩2,950 | -6.36% | 5.7만 |
|---|
| 2025.12.01 | ₩3,115 | ₩3,243 | ₩2,990 | ₩3,230 | +3.68% | 3.2만 |
|---|
| 2025.11.28 | ₩3,030 | ₩3,154 | ₩3,003 | ₩3,047 | +0.57% | 1.2만 |
|---|
| 2025.11.26 | ₩2,883 | ₩3,243 | ₩2,709 | ₩3,043 | +5.56% | 6만 |
|---|
| 2025.11.25 | ₩2,936 | ₩3,937 | ₩2,549 | ₩2,943 | +0.23% | 54.6만 |
|---|
| 2025.11.24 | ₩3,884 | ₩4,111 | ₩2,709 | ₩2,736 | -29.55% | 24.8만 |
|---|
| 2025.11.21 | ₩3,897 | ₩4,255 | ₩3,897 | ₩4,071 | +4.45% | 2만 |
|---|
| 2025.11.20 | ₩4,097 | ₩4,351 | ₩3,897 | ₩3,897 | -4.89% | 2.1만 |
|---|
| 2025.11.19 | ₩4,138 | ₩4,298 | ₩3,804 | ₩4,097 | -0.97% | 8.8만 |
|---|
| 2025.11.18 | ₩3,790 | ₩4,338 | ₩3,777 | ₩4,117 | +8.63% | 2.4만 |
|---|
| 2025.11.17 | ₩3,897 | ₩4,104 | ₩3,790 | ₩3,831 | -1.71% | 3.1만 |
|---|
| 2025.11.14 | ₩3,750 | ₩4,031 | ₩3,750 | ₩3,897 | +3.91% | 2.8만 |
|---|
| 2025.11.13 | ₩4,452 | ₩4,452 | ₩4,021 | ₩4,071 | -8.57% | 5만 |
|---|
| 2025.11.12 | ₩4,511 | ₩4,565 | ₩4,338 | ₩4,378 | -2.96% | 1만 |
|---|
| 2025.11.11 | ₩4,191 | ₩4,605 | ₩4,184 | ₩4,404 | +5.10% | 2.8만 |
|---|
| 2025.11.10 | ₩4,631 | ₩4,658 | ₩4,124 | ₩4,151 | -10.37% | 6.2만 |
|---|
| 2025.11.07 | ₩4,311 | ₩4,591 | ₩4,271 | ₩4,511 | +4.64% | 3.8만 |
|---|
| 2025.11.06 | ₩4,444 | ₩4,545 | ₩4,266 | ₩4,391 | -1.20% | 2.6만 |
|---|
| 2025.11.05 | ₩4,578 | ₩4,651 | ₩4,431 | ₩4,511 | -1.46% | 2.1만 |
|---|
| 2025.11.04 | ₩4,658 | ₩4,717 | ₩4,444 | ₩4,538 | -2.58% | 5.9만 |
|---|
| 2025.11.03 | ₩4,444 | ₩5,005 | ₩4,404 | ₩4,751 | +6.91% | 13만 |
|---|
| 2025.10.31 | ₩4,124 | ₩4,228 | ₩4,057 | ₩4,204 | +1.94% | 4.5만 |
|---|
| 2025.10.30 | ₩4,244 | ₩4,284 | ₩4,004 | ₩4,151 | -2.20% | 4.8만 |
|---|
| 2025.10.29 | ₩4,591 | ₩4,792 | ₩4,231 | ₩4,298 | -6.40% | 9.1만 |
|---|
| 2025.10.28 | ₩3,924 | ₩4,992 | ₩3,844 | ₩4,444 | +13.27% | 11.8만 |
|---|
| 2025.10.27 | ₩4,111 | ₩4,216 | ₩3,831 | ₩3,831 | -6.82% | 8.9만 |
|---|
| 2025.10.24 | ₩3,977 | ₩4,178 | ₩3,897 | ₩4,178 | +5.03% | 6.4만 |
|---|
| 2025.10.23 | ₩3,937 | ₩4,184 | ₩3,859 | ₩3,977 | +1.02% | 3.9만 |
|---|
| 2025.10.22 | ₩3,937 | ₩4,111 | ₩3,792 | ₩3,897 | -1.02% | 7.2만 |
|---|
| 2025.10.21 | ₩5,165 | ₩5,337 | ₩3,737 | ₩4,031 | -21.96% | 39.2만 |
|---|
| 2025.10.20 | ₩4,805 | ₩5,726 | ₩4,631 | ₩5,379 | +11.94% | 65.8만 |
|---|
| 2025.10.17 | ₩3,884 | ₩4,351 | ₩3,831 | ₩4,144 | +6.70% | 3.6만 |
|---|
| 2025.10.16 | ₩4,538 | ₩4,910 | ₩3,790 | ₩3,951 | -12.94% | 14만 |
|---|
| 2025.10.15 | ₩5,339 | ₩5,352 | ₩4,311 | ₩4,605 | -13.75% | 26.6만 |
|---|
| 2025.10.14 | ₩4,511 | ₩6,353 | ₩4,391 | ₩5,205 | +15.38% | 84.2만 |
|---|
| 2025.10.13 | ₩4,178 | ₩4,231 | ₩3,857 | ₩4,164 | -0.32% | 13.4만 |
|---|
| 2025.10.10 | ₩4,351 | ₩4,351 | ₩4,071 | ₩4,124 | -5.21% | 6.3만 |
|---|