시장 데이터를 불러오는 중
전체 종목
레스메드 과거 주가
ResMed Inc. Common Stock · RMD · NYSE
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ResMed Inc. Common Stock · RMD · NYSE
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩303,568 | ₩310,027 | ₩303,407 | ₩308,272 | +1.55% | 98만 |
| 2026.10.08 | ₩302,563 | ₩304,024 | ₩298,878 | ₩303,823 | +0.42% | 65.1만 |
| 2026.10.07 | ₩297,846 | ₩306,530 | ₩297,257 | ₩302,818 | +1.67% | 112.8만 |
| 2026.10.06 | ₩300,030 | ₩301,813 | ₩294,751 | ₩295,729 | -1.43% | 97.3만 |
| 2026.10.05 | ₩292,714 | ₩299,789 | ₩292,714 | ₩298,637 | +2.02% | 97.7만 |
| 2026.10.02 | ₩297,029 | ₩299,803 | ₩292,165 | ₩293,317 | -1.25% | 89.9만 |
| 2026.10.01 | ₩295,809 | ₩300,352 | ₩293,464 | ₩296,345 | +0.18% | 93만 |
| 2026.09.30 | ₩298,329 | ₩300,218 | ₩294,804 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩296,278 |
| -0.69% |
| 130.8만 |
| 2026.09.29 | ₩297,431 | ₩300,459 | ₩295,233 | ₩298,597 | +0.39% | 94.9만 |
|---|
| 2026.09.28 | ₩296,841 | ₩298,824 | ₩292,473 | ₩297,618 | +0.26% | 86.3만 |
|---|
| 2026.09.25 | ₩296,252 | ₩299,119 | ₩294,979 | ₩297,484 | +0.42% | 76.1만 |
|---|
| 2026.09.24 | ₩298,932 | ₩300,834 | ₩295,327 | ₩297,337 | -0.53% | 79.9만 |
|---|
| 2026.09.23 | ₩298,530 | ₩301,639 | ₩294,804 | ₩297,886 | -0.22% | 144만 |
|---|
| 2026.09.22 | ₩303,139 | ₩305,391 | ₩297,243 | ₩297,444 | -1.88% | 103.1만 |
|---|
| 2026.09.21 | ₩301,719 | ₩303,541 | ₩299,280 | ₩299,642 | -0.69% | 107.2만 |
|---|
| 2026.09.18 | ₩305,806 | ₩306,047 | ₩300,915 | ₩301,491 | -1.41% | 386.1만 |
|---|
| 2026.09.17 | ₩305,860 | ₩307,628 | ₩301,612 | ₩306,087 | +0.07% | 108.6만 |
|---|
| 2026.09.16 | ₩305,779 | ₩307,307 | ₩300,513 | ₩305,860 | +0.03% | 106.7만 |
|---|
| 2026.09.15 | ₩303,327 | ₩314,007 | ₩301,665 | ₩307,454 | +1.36% | 164.1만 |
|---|
| 2026.09.14 | ₩296,198 | ₩302,603 | ₩296,064 | ₩298,811 | +0.88% | 98.9만 |
|---|
| 2026.09.11 | ₩295,394 | ₩296,533 | ₩289,404 | ₩292,486 | -0.98% | 91.2만 |
|---|
| 2026.09.10 | ₩292,031 | ₩296,479 | ₩289,176 | ₩294,242 | +0.76% | 92.3만 |
|---|
| 2026.09.09 | ₩295,943 | ₩295,943 | ₩290,784 | ₩294,737 | -0.41% | 120만 |
|---|
| 2026.09.08 | ₩303,139 | ₩303,742 | ₩295,407 | ₩296,211 | -2.29% | 195.9만 |
|---|
| 2026.09.04 | ₩302,724 | ₩306,181 | ₩301,665 | ₩305,994 | +1.08% | 84.4만 |
|---|
| 2026.09.03 | ₩309,813 | ₩312,292 | ₩304,546 | ₩307,119 | -0.87% | 148.3만 |
|---|
| 2026.09.02 | ₩314,543 | ₩317,866 | ₩309,250 | ₩309,370 | -1.64% | 115.6만 |
|---|
| 2026.09.01 | ₩321,471 | ₩324,821 | ₩308,446 | ₩310,027 | -3.56% | 98.7만 |
|---|
| 2026.08.31 | ₩318,885 | ₩323,896 | ₩316,459 | ₩321,739 | +0.90% | 172.2만 |
|---|
| 2026.08.28 | ₩317,102 | ₩323,025 | ₩314,918 | ₩322,047 | +1.56% | 138.7만 |
|---|
| 2026.08.27 | ₩312,305 | ₩318,844 | ₩311,273 | ₩315,923 | +1.16% | 158.8만 |
|---|
| 2026.08.26 | ₩313,109 | ₩318,603 | ₩311,019 | ₩315,829 | +0.87% | 154.2만 |
|---|
| 2026.08.25 | ₩311,179 | ₩319,421 | ₩310,737 | ₩317,035 | +1.88% | 176.1만 |
|---|
| 2026.08.24 | ₩309,545 | ₩312,533 | ₩306,690 | ₩311,488 | +0.63% | 111.3만 |
|---|
| 2026.08.21 | ₩307,454 | ₩313,752 | ₩306,248 | ₩310,241 | +0.91% | 172.5만 |
|---|
| 2026.08.20 | ₩306,905 | ₩312,211 | ₩306,034 | ₩306,114 | -0.26% | 128.6만 |
|---|
| 2026.08.19 | ₩296,144 | ₩309,598 | ₩295,394 | ₩309,076 | +4.37% | 121만 |
|---|
| 2026.08.18 | ₩296,144 | ₩299,454 | ₩294,764 | ₩294,778 | -0.46% | 129.6만 |
|---|
| 2026.08.17 | ₩298,396 | ₩300,084 | ₩293,009 | ₩295,300 | -1.04% | 145.4만 |
|---|
| 2026.08.14 | ₩305,685 | ₩306,262 | ₩299,883 | ₩300,781 | -1.60% | 119.3만 |
|---|
| 2026.08.13 | ₩302,845 | ₩305,203 | ₩299,119 | ₩303,836 | +0.33% | 116.8만 |
|---|
| 2026.08.12 | ₩293,103 | ₩303,702 | ₩293,103 | ₩302,845 | +3.32% | 140.3만 |
|---|
| 2026.08.11 | ₩293,170 | ₩302,523 | ₩289,056 | ₩301,290 | +2.77% | 123.9만 |
|---|
| 2026.08.10 | ₩283,937 | ₩295,354 | ₩282,181 | ₩294,871 | +3.85% | 171.6만 |
|---|
| 2026.08.07 | ₩277,625 | ₩288,774 | ₩270,684 | ₩284,004 | +2.30% | 381만 |
|---|
| 2026.08.06 | ₩301,290 | ₩303,005 | ₩297,752 | ₩299,146 | -0.71% | 178.6만 |
|---|
| 2026.08.05 | ₩297,484 | ₩301,505 | ₩295,461 | ₩300,205 | +0.91% | 174.7만 |
|---|
| 2026.08.04 | ₩284,433 | ₩299,106 | ₩282,650 | ₩299,012 | +5.13% | 174.3만 |
|---|
| 2026.08.03 | ₩286,764 | ₩291,548 | ₩285,237 | ₩288,359 | +0.56% | 146.6만 |
|---|
| 2026.07.31 | ₩277,009 | ₩283,789 | ₩274,999 | ₩282,717 | +2.06% | 111.4만 |
|---|
| 2026.07.30 | ₩282,074 | ₩283,307 | ₩276,835 | ₩279,475 | -0.92% | 109.1만 |
|---|
| 2026.07.29 | ₩279,501 | ₩288,372 | ₩278,443 | ₩287,153 | +2.74% | 132.5만 |
|---|
| 2026.07.28 | ₩276,272 | ₩281,552 | ₩274,168 | ₩280,011 | +1.35% | 113.7만 |
|---|
| 2026.07.27 | ₩264,373 | ₩272,801 | ₩262,376 | ₩272,131 | +2.93% | 114.3만 |
|---|
| 2026.07.24 | ₩260,326 | ₩264,788 | ₩260,272 | ₩261,666 | +0.51% | 100.5만 |
|---|
| 2026.07.23 | ₩256,681 | ₩258,021 | ₩254,885 | ₩257,136 | +0.18% | 101.3만 |
|---|
| 2026.07.22 | ₩263,904 | ₩264,091 | ₩256,842 | ₩258,503 | -2.05% | 97.1만 |
|---|
| 2026.07.21 | ₩260,768 | ₩265,632 | ₩259,964 | ₩262,376 | +0.62% | 111.3만 |
|---|
| 2026.07.20 | ₩263,904 | ₩266,302 | ₩260,661 | ₩266,141 | +0.85% | 103.7만 |
|---|
| 2026.07.17 | ₩269,599 | ₩272,078 | ₩265,619 | ₩266,651 | -1.09% | 128.4만 |
|---|
| 2026.07.16 | ₩263,301 | ₩273,203 | ₩261,424 | ₩271,702 | +3.19% | 102만 |
|---|
| 2026.07.15 | ₩260,781 | ₩267,414 | ₩260,044 | ₩266,088 | +2.03% | 120.9만 |
|---|
| 2026.07.14 | ₩259,039 | ₩261,371 | ₩255,622 | ₩258,637 | -0.16% | 162.2만 |
|---|
| 2026.07.13 | ₩259,589 | ₩268,741 | ₩254,939 | ₩265,994 | +2.47% | 216.1만 |
|---|
| 2026.07.10 | ₩279,542 | ₩280,547 | ₩272,560 | ₩273,190 | -2.27% | 133.1만 |
|---|
| 2026.07.09 | ₩276,567 | ₩280,506 | ₩274,704 | ₩279,327 | +1.00% | 147.9만 |
|---|
| 2026.07.08 | ₩284,794 | ₩287,434 | ₩274,986 | ₩275,830 | -3.15% | 176.2만 |
|---|
| 2026.07.07 | ₩293,920 | ₩294,778 | ₩290,141 | ₩294,469 | +0.19% | 172.6만 |
|---|
| 2026.07.06 | ₩283,923 | ₩298,061 | ₩283,923 | ₩292,660 | +3.08% | 372.2만 |
|---|
| 2026.07.02 | ₩273,364 | ₩280,975 | ₩272,225 | ₩280,908 | +2.76% | 114.4만 |
|---|
| 2026.07.01 | ₩263,971 | ₩272,319 | ₩263,971 | ₩269,478 | +2.09% | 111.2만 |
|---|
| 2026.06.30 | ₩264,627 | ₩266,235 | ₩258,369 | ₩261,143 | -1.32% | 150.4만 |
|---|
| 2026.06.29 | ₩269,344 | ₩270,791 | ₩264,855 | ₩265,900 | -1.28% | 139.6만 |
|---|
| 2026.06.26 | ₩267,388 | ₩270,537 | ₩265,605 | ₩268,393 | +0.38% | 210.2만 |
|---|
| 2026.06.25 | ₩266,986 | ₩271,595 | ₩265,646 | ₩266,128 | -0.32% | 182.5만 |
|---|
| 2026.06.24 | ₩259,200 | ₩264,788 | ₩257,766 | ₩263,314 | +1.59% | 166.5만 |
|---|
| 2026.06.23 | ₩256,654 | ₩259,763 | ₩254,818 | ₩256,292 | -0.14% | 123.6만 |
|---|
| 2026.06.22 | ₩252,621 | ₩255,582 | ₩250,919 | ₩252,527 | -0.04% | 120.4만 |
|---|
| 2026.06.18 | ₩253,157 | ₩255,086 | ₩250,597 | ₩252,768 | -0.15% | 388.5만 |
|---|
| 2026.06.17 | ₩254,604 | ₩257,284 | ₩247,435 | ₩249,632 | -1.95% | 187.3만 |
|---|
| 2026.06.16 | ₩258,182 | ₩261,572 | ₩257,083 | ₩259,883 | +0.66% | 109.2만 |
|---|
| 2026.06.15 | ₩262,336 | ₩264,533 | ₩256,815 | ₩258,275 | -1.55% | 152.4만 |
|---|
| 2026.06.12 | ₩261,264 | ₩264,118 | ₩257,981 | ₩261,009 | -0.10% | 108.6만 |
|---|
| 2026.06.11 | ₩259,656 | ₩264,319 | ₩256,909 | ₩257,806 | -0.71% | 107.1만 |
|---|
| 2026.06.10 | ₩263,703 | ₩264,185 | ₩259,334 | ₩259,388 | -1.64% | 103.9만 |
|---|
| 2026.06.09 | ₩260,553 | ₩264,440 | ₩259,629 | ₩263,904 | +1.29% | 102.4만 |
|---|
| 2026.06.08 | ₩259,964 | ₩261,344 | ₩257,538 | ₩258,811 | -0.44% | 103.4만 |
|---|
| 2026.06.05 | ₩263,019 | ₩267,991 | ₩260,942 | ₩262,698 | -0.12% | 153.7만 |
|---|
| 2026.06.04 | ₩256,533 | ₩260,580 | ₩253,786 | ₩260,393 | +1.50% | 157.4만 |
|---|
| 2026.06.03 | ₩247,904 | ₩255,676 | ₩246,657 | ₩249,860 | +0.79% | 168.4만 |
|---|
| 2026.06.02 | ₩244,929 | ₩247,689 | ₩241,565 | ₩244,982 | +0.02% | 173.4만 |
|---|
| 2026.06.01 | ₩252,406 | ₩254,778 | ₩247,354 | ₩249,833 | -1.02% | 243.9만 |
|---|
| 2026.05.29 | ₩273,029 | ₩274,825 | ₩255,113 | ₩255,368 | -6.47% | 352.8만 |
|---|
| 2026.05.28 | ₩275,495 | ₩277,357 | ₩272,091 | ₩272,587 | -1.06% | 159.6만 |
|---|
| 2026.05.27 | ₩280,158 | ₩283,495 | ₩276,138 | ₩276,178 | -1.42% | 130.6만 |
|---|
| 2026.05.26 | ₩278,228 | ₩281,404 | ₩276,339 | ₩278,697 | +0.17% | 169.5만 |
|---|
| 2026.05.22 | ₩280,037 | ₩282,825 | ₩277,719 | ₩278,791 | -0.45% | 109.6만 |
|---|
| 2026.05.21 | ₩278,376 | ₩281,712 | ₩275,575 | ₩280,037 | +0.60% | 111.6만 |
|---|
| 2026.05.20 | ₩280,051 | ₩283,736 | ₩277,759 | ₩281,217 | +0.42% | 178.7만 |
|---|
| 2026.05.19 | ₩272,024 | ₩279,957 | ₩271,220 | ₩278,429 | +2.35% | 141.1만 |
|---|
| 2026.05.18 | ₩268,728 | ₩275,361 | ₩268,339 | ₩273,565 | +1.80% | 103.4만 |
|---|
| 2026.05.15 | ₩273,377 | ₩276,044 | ₩269,974 | ₩270,523 | -1.04% | 140.6만 |
|---|
| 2026.05.14 | ₩272,104 | ₩274,436 | ₩270,805 | ₩271,300 | -0.30% | 93.1만 |
|---|
| 2026.05.13 | ₩270,711 | ₩272,346 | ₩269,036 | ₩271,180 | +0.17% | 98.9만 |
|---|
| 2026.05.12 | ₩268,004 | ₩274,905 | ₩268,004 | ₩273,083 | +1.89% | 136.9만 |
|---|
| 2026.05.11 | ₩274,919 | ₩276,955 | ₩266,141 | ₩266,342 | -3.12% | 180.6만 |
|---|
| 2026.05.08 | ₩277,103 | ₩278,697 | ₩273,257 | ₩277,063 | -0.01% | 99.4만 |
|---|
| 2026.05.07 | ₩280,413 | ₩283,052 | ₩276,540 | ₩277,237 | -1.13% | 131.6만 |
|---|
| 2026.05.06 | ₩277,545 | ₩286,134 | ₩277,545 | ₩280,922 | +1.22% | 145.6만 |
|---|
| 2026.05.05 | ₩282,744 | ₩282,744 | ₩275,964 | ₩278,563 | -1.48% | 185만 |
|---|
| 2026.05.04 | ₩274,704 | ₩280,895 | ₩273,927 | ₩280,640 | +2.16% | 248.4만 |
|---|
| 2026.05.01 | ₩276,044 | ₩277,170 | ₩266,182 | ₩274,731 | -0.48% | 315.4만 |
|---|
| 2026.04.30 | ₩284,714 | ₩288,292 | ₩282,208 | ₩286,510 | +0.63% | 190.7만 |
|---|
| 2026.04.29 | ₩289,016 | ₩290,235 | ₩283,990 | ₩283,990 | -1.74% | 130.2만 |
|---|
| 2026.04.28 | ₩297,270 | ₩298,020 | ₩288,506 | ₩290,972 | -2.12% | 154.7만 |
|---|
| 2026.04.27 | ₩293,639 | ₩300,057 | ₩293,277 | ₩297,511 | +1.32% | 131.3만 |
|---|
| 2026.04.24 | ₩292,352 | ₩295,113 | ₩290,784 | ₩294,603 | +0.77% | 79.7만 |
|---|
| 2026.04.23 | ₩296,654 | ₩296,774 | ₩290,356 | ₩294,148 | -0.84% | 98.7만 |
|---|
| 2026.04.22 | ₩297,484 | ₩301,746 | ₩295,086 | ₩297,538 | +0.02% | 83.4만 |
|---|
| 2026.04.21 | ₩302,188 | ₩304,600 | ₩294,804 | ₩296,439 | -1.90% | 112.8만 |
|---|
| 2026.04.20 | ₩305,069 | ₩307,267 | ₩300,566 | ₩303,032 | -0.67% | 107.3만 |
|---|
| 2026.04.17 | ₩302,965 | ₩308,245 | ₩302,134 | ₩305,685 | +0.90% | 117.3만 |
|---|
| 2026.04.16 | ₩305,096 | ₩308,312 | ₩299,883 | ₩301,129 | -1.30% | 109.4만 |
|---|
| 2026.04.15 | ₩310,000 | ₩310,871 | ₩303,461 | ₩306,597 | -1.10% | 128만 |
|---|
| 2026.04.14 | ₩306,784 | ₩311,313 | ₩306,047 | ₩309,129 | +0.76% | 64.6만 |
|---|
| 2026.04.13 | ₩305,726 | ₩308,660 | ₩304,077 | ₩308,553 | +0.92% | 71.1만 |
|---|
| 2026.04.10 | ₩307,374 | ₩308,245 | ₩304,292 | ₩306,690 | -0.22% | 84.4만 |
|---|
| 2026.04.09 | ₩305,511 | ₩307,615 | ₩301,719 | ₩305,498 | -0.00% | 114.1만 |
|---|
| 2026.04.08 | ₩309,947 | ₩314,784 | ₩307,963 | ₩309,143 | -0.26% | 111.6만 |
|---|
| 2026.04.07 | ₩300,499 | ₩305,833 | ₩297,953 | ₩302,912 | +0.80% | 103만 |
|---|
| 2026.04.06 | ₩300,540 | ₩303,689 | ₩299,615 | ₩301,411 | +0.29% | 59.9만 |
|---|
| 2026.04.02 | ₩296,131 | ₩303,247 | ₩293,478 | ₩300,285 | +1.40% | 64.3만 |
|---|
| 2026.04.01 | ₩300,995 | ₩302,577 | ₩296,144 | ₩298,623 | -0.79% | 105.2만 |
|---|
| 2026.03.31 | ₩298,262 | ₩301,572 | ₩294,000 | ₩300,808 | +0.85% | 93.9만 |
|---|
| 2026.03.30 | ₩297,484 | ₩297,484 | ₩292,647 | ₩294,845 | -0.89% | 107.5만 |
|---|
| 2026.03.27 | ₩298,168 | ₩298,168 | ₩294,228 | ₩295,434 | -0.92% | 98.5만 |
|---|
| 2026.03.26 | ₩301,625 | ₩306,235 | ₩296,439 | ₩298,154 | -1.15% | 103.6만 |
|---|
| 2026.03.25 | ₩309,451 | ₩311,689 | ₩294,000 | ₩303,260 | -2.00% | 186만 |
|---|
| 2026.03.24 | ₩303,957 | ₩310,148 | ₩301,397 | ₩305,779 | +0.60% | 100.1만 |
|---|
| 2026.03.23 | ₩307,535 | ₩310,576 | ₩304,948 | ₩305,484 | -0.67% | 90.5만 |
|---|
| 2026.03.20 | ₩302,121 | ₩304,788 | ₩301,210 | ₩302,831 | +0.24% | 116.2만 |
|---|
| 2026.03.19 | ₩305,659 | ₩308,406 | ₩303,421 | ₩304,734 | -0.30% | 80.4만 |
|---|
| 2026.03.18 | ₩310,308 | ₩311,153 | ₩305,350 | ₩305,364 | -1.59% | 92.9만 |
|---|
| 2026.03.17 | ₩313,096 | ₩315,133 | ₩310,885 | ₩312,895 | -0.06% | 92.8만 |
|---|
| 2026.03.16 | ₩309,357 | ₩314,757 | ₩307,615 | ₩309,022 | -0.11% | 117.9만 |
|---|
| 2026.03.13 | ₩314,757 | ₩315,977 | ₩308,486 | ₩309,330 | -1.72% | 134.1만 |
|---|
| 2026.03.12 | ₩318,751 | ₩319,997 | ₩310,081 | ₩311,434 | -2.30% | 133.4만 |
|---|
| 2026.03.11 | ₩328,868 | ₩329,484 | ₩318,282 | ₩321,806 | -2.15% | 120.3만 |
|---|
| 2026.03.10 | ₩337,578 | ₩338,395 | ₩330,489 | ₩331,132 | -1.91% | 93.2만 |
|---|
| 2026.03.09 | ₩335,112 | ₩339,199 | ₩329,873 | ₩338,931 | +1.14% | 104.9만 |
|---|
| 2026.03.06 | ₩339,226 | ₩339,373 | ₩332,499 | ₩338,851 | -0.11% | 92.1만 |
|---|
| 2026.03.05 | ₩343,112 | ₩345,993 | ₩336,305 | ₩342,134 | -0.29% | 86.5만 |
|---|
| 2026.03.04 | ₩348,405 | ₩348,700 | ₩340,834 | ₩347,132 | -0.37% | 66.4만 |
|---|
| 2026.03.03 | ₩342,938 | ₩348,405 | ₩340,432 | ₩346,100 | +0.92% | 122.9만 |
|---|
| 2026.03.02 | ₩340,767 | ₩346,261 | ₩335,769 | ₩344,908 | +1.22% | 95.2만 |
|---|
| 2026.02.27 | ₩342,898 | ₩345,055 | ₩338,677 | ₩343,394 | +0.14% | 106.9만 |
|---|
| 2026.02.26 | ₩340,606 | ₩346,047 | ₩339,802 | ₩344,466 | +1.13% | 92.8만 |
|---|
| 2026.02.25 | ₩337,028 | ₩338,770 | ₩335,260 | ₩338,395 | +0.41% | 66.8만 |
|---|
| 2026.02.24 | ₩347,172 | ₩348,405 | ₩335,487 | ₩337,189 | -2.88% | 103.4만 |
|---|
| 2026.02.23 | ₩345,203 | ₩350,965 | ₩344,425 | ₩349,464 | +1.23% | 87만 |
|---|
| 2026.02.20 | ₩342,590 | ₩347,333 | ₩340,740 | ₩347,226 | +1.35% | 72.8만 |
|---|
| 2026.02.19 | ₩345,270 | ₩348,633 | ₩342,724 | ₩343,434 | -0.53% | 82.1만 |
|---|
| 2026.02.18 | ₩342,831 | ₩351,313 | ₩341,826 | ₩346,945 | +1.20% | 122.7만 |
|---|
| 2026.02.17 | ₩336,412 | ₩345,444 | ₩333,652 | ₩342,804 | +1.90% | 134.4만 |
|---|
| 2026.02.13 | ₩331,199 | ₩340,646 | ₩329,926 | ₩338,422 | +2.18% | 97.1만 |
|---|
| 2026.02.12 | ₩342,590 | ₩344,908 | ₩329,176 | ₩329,283 | -3.88% | 156.7만 |
|---|
| 2026.02.11 | ₩349,102 | ₩350,871 | ₩339,588 | ₩347,896 | -0.35% | 117.9만 |
|---|
| 2026.02.10 | ₩369,859 | ₩372,083 | ₩352,412 | ₩353,149 | -4.52% | 181.2만 |
|---|
| 2026.02.09 | ₩364,485 | ₩370,422 | ₩361,296 | ₩369,792 | +1.46% | 147.9만 |
|---|
| 2026.02.06 | ₩357,852 | ₩364,928 | ₩357,826 | ₩363,990 | +1.72% | 150.3만 |
|---|
| 2026.02.05 | ₩351,594 | ₩359,568 | ₩351,166 | ₩357,852 | +1.78% | 166.5만 |
|---|
| 2026.02.04 | ₩336,760 | ₩354,945 | ₩336,760 | ₩352,465 | +4.66% | 172.8만 |
|---|
| 2026.02.03 | ₩339,507 | ₩344,961 | ₩335,729 | ₩336,894 | -0.77% | 128.6만 |
|---|
| 2026.02.02 | ₩344,626 | ₩346,328 | ₩336,144 | ₩341,357 | -0.95% | 143.6만 |
|---|
| 2026.01.30 | ₩336,385 | ₩346,583 | ₩328,586 | ₩346,141 | +2.90% | 225.8만 |
|---|
| 2026.01.29 | ₩344,412 | ₩349,745 | ₩341,102 | ₩345,203 | +0.23% | 167.7만 |
|---|
| 2026.01.28 | ₩342,938 | ₩346,342 | ₩340,955 | ₩345,350 | +0.70% | 140.5만 |
|---|
| 2026.01.27 | ₩342,898 | ₩345,631 | ₩341,517 | ₩342,375 | -0.15% | 109.3만 |
|---|
| 2026.01.26 | ₩337,980 | ₩343,340 | ₩337,980 | ₩342,335 | +1.29% | 81.9만 |
|---|
| 2026.01.23 | ₩341,410 | ₩342,549 | ₩335,260 | ₩338,194 | -0.94% | 72.2만 |
|---|
| 2026.01.22 | ₩351,085 | ₩353,886 | ₩341,236 | ₩342,174 | -2.54% | 89.3만 |
|---|
| 2026.01.21 | ₩341,517 | ₩349,531 | ₩338,811 | ₩347,440 | +1.73% | 85.3만 |
|---|
| 2026.01.20 | ₩344,546 | ₩346,248 | ₩338,717 | ₩339,280 | -1.53% | 106.1만 |
|---|
| 2026.01.16 | ₩348,593 | ₩349,799 | ₩344,372 | ₩345,162 | -0.98% | 95.5만 |
|---|
| 2026.01.15 | ₩347,400 | ₩350,228 | ₩343,796 | ₩349,343 | +0.56% | 94만 |
|---|
| 2026.01.14 | ₩339,896 | ₩348,620 | ₩338,342 | ₩347,749 | +2.31% | 97만 |
|---|
| 2026.01.13 | ₩348,968 | ₩352,251 | ₩337,296 | ₩341,263 | -2.21% | 107.1만 |
|---|
| 2026.01.12 | ₩336,854 | ₩345,712 | ₩335,434 | ₩345,511 | +2.57% | 111.2만 |
|---|
| 2026.01.09 | ₩338,918 | ₩340,110 | ₩335,246 | ₩338,315 | -0.18% | 59.8만 |
|---|
| 2026.01.08 | ₩331,039 | ₩337,685 | ₩330,784 | ₩336,238 | +1.57% | 69.7만 |
|---|
| 2026.01.07 | ₩332,325 | ₩335,179 | ₩329,002 | ₩332,606 | +0.08% | 73.5만 |
|---|
| 2026.01.06 | ₩327,930 | ₩335,206 | ₩326,295 | ₩333,920 | +1.83% | 84.9만 |
|---|
| 2026.01.05 | ₩325,987 | ₩331,374 | ₩325,008 | ₩328,787 | +0.86% | 77.4만 |
|---|
| 2026.01.02 | ₩323,950 | ₩328,761 | ₩321,605 | ₩328,050 | +1.27% | 96.1만 |
|---|
| 2025.12.31 | ₩324,955 | ₩325,638 | ₩322,677 | ₩322,771 | -0.67% | 52.5만 |
|---|
| 2025.12.30 | ₩324,834 | ₩326,496 | ₩322,811 | ₩325,732 | +0.28% | 67.5만 |
|---|
| 2025.12.29 | ₩326,965 | ₩329,002 | ₩324,553 | ₩325,424 | -0.47% | 75.5만 |
|---|
| 2025.12.26 | ₩327,353 | ₩329,632 | ₩326,295 | ₩327,983 | +0.19% | 30.5만 |
|---|
| 2025.12.24 | ₩327,635 | ₩328,921 | ₩327,085 | ₩327,554 | -0.02% | 20.1만 |
|---|
| 2025.12.23 | ₩329,672 | ₩331,588 | ₩325,799 | ₩327,769 | -0.58% | 71.9만 |
|---|
| 2025.12.22 | ₩326,898 | ₩331,266 | ₩325,719 | ₩330,543 | +1.11% | 90.8만 |
|---|
| 2025.12.19 | ₩325,531 | ₩329,511 | ₩324,312 | ₩328,225 | +0.83% | 295.7만 |
|---|
| 2025.12.18 | ₩329,779 | ₩332,030 | ₩323,829 | ₩325,022 | -1.44% | 110.3만 |
|---|
| 2025.12.17 | ₩330,998 | ₩334,670 | ₩328,345 | ₩329,565 | -0.43% | 91.9만 |
|---|
| 2025.12.16 | ₩332,338 | ₩334,898 | ₩326,456 | ₩331,441 | -0.27% | 133.3만 |
|---|
| 2025.12.15 | ₩341,705 | ₩342,817 | ₩336,157 | ₩339,119 | -0.76% | 118.3만 |
|---|
| 2025.12.12 | ₩338,918 | ₩338,931 | ₩335,501 | ₩338,047 | -0.26% | 97.4만 |
|---|
| 2025.12.11 | ₩337,015 | ₩342,523 | ₩336,734 | ₩338,208 | +0.35% | 76.6만 |
|---|
| 2025.12.10 | ₩344,921 | ₩348,392 | ₩333,585 | ₩337,015 | -2.29% | 116.8만 |
|---|
| 2025.12.09 | ₩335,313 | ₩337,605 | ₩329,605 | ₩330,342 | -1.48% | 80.6만 |
|---|
| 2025.12.08 | ₩343,139 | ₩343,782 | ₩334,429 | ₩335,059 | -2.35% | 76.1만 |
|---|
| 2025.12.05 | ₩341,705 | ₩345,698 | ₩340,901 | ₩343,782 | +0.61% | 70.8만 |
|---|
| 2025.12.04 | ₩336,680 | ₩338,690 | ₩335,461 | ₩337,028 | +0.10% | 48.9만 |
|---|
| 2025.12.03 | ₩336,975 | ₩340,499 | ₩335,139 | ₩336,935 | -0.01% | 55만 |
|---|
| 2025.12.02 | ₩334,080 | ₩338,811 | ₩333,330 | ₩336,144 | +0.62% | 108.6만 |
|---|
| 2025.12.01 | ₩327,179 | ₩340,218 | ₩318,429 | ₩332,834 | +1.73% | 129.6만 |
|---|
| 2025.11.28 | ₩343,045 | ₩345,846 | ₩342,643 | ₩342,817 | -0.07% | 33.5만 |
|---|
| 2025.11.26 | ₩342,804 | ₩344,613 | ₩341,678 | ₩341,759 | -0.30% | 60.6만 |
|---|
| 2025.11.25 | ₩337,136 | ₩344,385 | ₩335,340 | ₩342,777 | +1.67% | 81.2만 |
|---|
| 2025.11.24 | ₩333,973 | ₩337,109 | ₩332,928 | ₩335,702 | +0.52% | 121.8만 |
|---|
| 2025.11.21 | ₩327,340 | ₩340,365 | ₩325,678 | ₩336,010 | +2.65% | 118.7만 |
|---|
| 2025.11.20 | ₩327,729 | ₩330,824 | ₩324,030 | ₩326,858 | -0.27% | 112만 |
|---|
| 2025.11.19 | ₩329,645 | ₩332,392 | ₩325,089 | ₩328,292 | -0.41% | 94.3만 |
|---|
| 2025.11.18 | ₩328,560 | ₩331,400 | ₩326,683 | ₩329,940 | +0.42% | 117.6만 |
|---|
| 2025.11.17 | ₩327,340 | ₩331,333 | ₩325,893 | ₩327,916 | +0.18% | 103.8만 |
|---|
| 2025.11.14 | ₩335,059 | ₩336,573 | ₩327,353 | ₩327,581 | -2.23% | 100.8만 |
|---|
| 2025.11.13 | ₩336,358 | ₩341,839 | ₩334,643 | ₩337,832 | +0.44% | 112.4만 |
|---|
| 2025.11.12 | ₩337,752 | ₩343,045 | ₩336,693 | ₩338,837 | +0.32% | 127만 |
|---|
| 2025.11.11 | ₩335,340 | ₩341,370 | ₩332,539 | ₩338,261 | +0.87% | 131.7만 |
|---|
| 2025.11.10 | ₩335,005 | ₩338,047 | ₩329,323 | ₩335,139 | +0.04% | 98.2만 |
|---|
| 2025.11.07 | ₩333,209 | ₩337,069 | ₩329,444 | ₩337,002 | +1.14% | 168.3만 |
|---|
| 2025.11.06 | ₩325,035 | ₩335,943 | ₩324,312 | ₩334,536 | +2.92% | 222.6만 |
|---|
| 2025.11.05 | ₩328,707 | ₩329,779 | ₩323,776 | ₩328,600 | -0.03% | 121.4만 |
|---|
| 2025.11.04 | ₩331,936 | ₩331,936 | ₩325,812 | ₩330,181 | -0.53% | 144.7만 |
|---|
| 2025.11.03 | ₩331,709 | ₩337,886 | ₩325,786 | ₩333,598 | +0.57% | 159.6만 |
|---|
| 2025.10.31 | ₩341,048 | ₩344,613 | ₩320,814 | ₩330,824 | -3.00% | 256.8만 |
|---|
| 2025.10.30 | ₩342,067 | ₩344,519 | ₩336,412 | ₩338,033 | -1.18% | 177.7만 |
|---|
| 2025.10.29 | ₩343,675 | ₩346,194 | ₩338,891 | ₩339,856 | -1.11% | 117.2만 |
|---|
| 2025.10.28 | ₩347,976 | ₩353,765 | ₩343,809 | ₩343,809 | -1.20% | 117.2만 |
|---|
| 2025.10.27 | ₩348,003 | ₩349,638 | ₩345,792 | ₩347,347 | -0.19% | 122.8만 |
|---|
| 2025.10.24 | ₩357,558 | ₩357,745 | ₩347,615 | ₩347,722 | -2.75% | 111만 |
|---|
| 2025.10.23 | ₩357,102 | ₩358,040 | ₩353,551 | ₩355,454 | -0.46% | 71.6만 |
|---|
| 2025.10.22 | ₩361,377 | ₩362,556 | ₩356,311 | ₩357,089 | -1.19% | 89.1만 |
|---|
| 2025.10.21 | ₩359,152 | ₩362,891 | ₩356,861 | ₩359,420 | +0.07% | 79.2만 |
|---|
| 2025.10.20 | ₩359,621 | ₩364,110 | ₩357,491 | ₩363,695 | +1.13% | 62만 |
|---|
| 2025.10.17 | ₩360,519 | ₩362,529 | ₩352,559 | ₩359,246 | -0.35% | 227.8만 |
|---|
| 2025.10.16 | ₩363,119 | ₩366,830 | ₩361,296 | ₩361,805 | -0.36% | 106.3만 |
|---|
| 2025.10.15 | ₩363,092 | ₩364,552 | ₩358,603 | ₩361,403 | -0.47% | 66.7만 |
|---|
| 2025.10.14 | ₩359,876 | ₩364,727 | ₩357,785 | ₩361,899 | +0.56% | 97.2만 |
|---|
| 2025.10.13 | ₩367,554 | ₩371,628 | ₩363,320 | ₩365,839 | -0.47% | 76.9만 |
|---|
| 2025.10.10 | ₩372,311 | ₩372,325 | ₩363,681 | ₩364,485 | -2.10% | 60.6만 |
|---|