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 | ₩302,313 | ₩308,745 | ₩302,153 | ₩306,997 | +1.55% | 98만 |
| 2026.10.08 | ₩301,312 | ₩302,767 | ₩297,642 | ₩302,567 | +0.42% | 65.1만 |
| 2026.10.07 | ₩296,615 | ₩305,262 | ₩296,028 | ₩301,566 | +1.67% | 112.8만 |
| 2026.10.06 | ₩298,790 | ₩300,565 | ₩293,532 | ₩294,506 | -1.43% | 97.3만 |
| 2026.10.05 | ₩291,504 | ₩298,550 | ₩291,504 | ₩297,402 | +2.02% | 97.7만 |
| 2026.10.02 | ₩295,801 | ₩298,563 | ₩290,957 | ₩292,104 | -1.25% | 89.9만 |
| 2026.10.01 | ₩294,586 | ₩299,110 | ₩292,251 | ₩295,120 | +0.18% | 93만 |
| 2026.09.30 | ₩297,095 | ₩298,977 | ₩293,586 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩295,054 |
| -0.69% |
| 130.8만 |
| 2026.09.29 | ₩296,201 | ₩299,217 | ₩294,013 | ₩297,362 | +0.39% | 94.9만 |
|---|
| 2026.09.28 | ₩295,614 | ₩297,589 | ₩291,264 | ₩296,388 | +0.26% | 86.3만 |
|---|
| 2026.09.25 | ₩295,027 | ₩297,883 | ₩293,759 | ₩296,255 | +0.42% | 76.1만 |
|---|
| 2026.09.24 | ₩297,696 | ₩299,591 | ₩294,106 | ₩296,108 | -0.53% | 79.9만 |
|---|
| 2026.09.23 | ₩297,295 | ₩300,391 | ₩293,586 | ₩296,655 | -0.22% | 144만 |
|---|
| 2026.09.22 | ₩301,886 | ₩304,128 | ₩296,014 | ₩296,215 | -1.88% | 103.1만 |
|---|
| 2026.09.21 | ₩300,472 | ₩302,286 | ₩298,043 | ₩298,403 | -0.69% | 107.2만 |
|---|
| 2026.09.18 | ₩304,542 | ₩304,782 | ₩299,671 | ₩300,245 | -1.41% | 386.1만 |
|---|
| 2026.09.17 | ₩304,595 | ₩306,357 | ₩300,365 | ₩304,822 | +0.07% | 108.6만 |
|---|
| 2026.09.16 | ₩304,515 | ₩306,036 | ₩299,270 | ₩304,595 | +0.03% | 106.7만 |
|---|
| 2026.09.15 | ₩302,073 | ₩312,709 | ₩300,418 | ₩306,183 | +1.36% | 164.1만 |
|---|
| 2026.09.14 | ₩294,973 | ₩301,352 | ₩294,840 | ₩297,576 | +0.88% | 98.9만 |
|---|
| 2026.09.11 | ₩294,173 | ₩295,307 | ₩288,208 | ₩291,277 | -0.98% | 91.2만 |
|---|
| 2026.09.10 | ₩290,823 | ₩295,254 | ₩287,981 | ₩293,025 | +0.76% | 92.3만 |
|---|
| 2026.09.09 | ₩294,720 | ₩294,720 | ₩289,582 | ₩293,519 | -0.41% | 120만 |
|---|
| 2026.09.08 | ₩301,886 | ₩302,487 | ₩294,186 | ₩294,987 | -2.29% | 195.9만 |
|---|
| 2026.09.04 | ₩301,472 | ₩304,915 | ₩300,418 | ₩304,729 | +1.08% | 84.4만 |
|---|
| 2026.09.03 | ₩308,532 | ₩311,001 | ₩303,287 | ₩305,849 | -0.87% | 148.3만 |
|---|
| 2026.09.02 | ₩313,242 | ₩316,552 | ₩307,971 | ₩308,091 | -1.64% | 115.6만 |
|---|
| 2026.09.01 | ₩320,142 | ₩323,478 | ₩307,171 | ₩308,745 | -3.56% | 98.7만 |
|---|
| 2026.08.31 | ₩317,566 | ₩322,557 | ₩315,151 | ₩320,409 | +0.90% | 172.2만 |
|---|
| 2026.08.28 | ₩315,791 | ₩321,690 | ₩313,616 | ₩320,716 | +1.56% | 138.7만 |
|---|
| 2026.08.27 | ₩311,014 | ₩317,526 | ₩309,986 | ₩314,617 | +1.16% | 158.8만 |
|---|
| 2026.08.26 | ₩311,815 | ₩317,286 | ₩309,733 | ₩314,524 | +0.87% | 154.2만 |
|---|
| 2026.08.25 | ₩309,893 | ₩318,100 | ₩309,453 | ₩315,725 | +1.88% | 176.1만 |
|---|
| 2026.08.24 | ₩308,265 | ₩311,241 | ₩305,422 | ₩310,200 | +0.63% | 111.3만 |
|---|
| 2026.08.21 | ₩306,183 | ₩312,455 | ₩304,982 | ₩308,959 | +0.91% | 172.5만 |
|---|
| 2026.08.20 | ₩305,636 | ₩310,921 | ₩304,769 | ₩304,849 | -0.26% | 128.6만 |
|---|
| 2026.08.19 | ₩294,920 | ₩308,318 | ₩294,173 | ₩307,798 | +4.37% | 121만 |
|---|
| 2026.08.18 | ₩294,920 | ₩298,216 | ₩293,546 | ₩293,559 | -0.46% | 129.6만 |
|---|
| 2026.08.17 | ₩297,162 | ₩298,843 | ₩291,797 | ₩294,079 | -1.04% | 145.4만 |
|---|
| 2026.08.14 | ₩304,422 | ₩304,995 | ₩298,643 | ₩299,537 | -1.60% | 119.3만 |
|---|
| 2026.08.13 | ₩301,592 | ₩303,941 | ₩297,883 | ₩302,580 | +0.33% | 116.8만 |
|---|
| 2026.08.12 | ₩291,891 | ₩302,447 | ₩291,891 | ₩301,592 | +3.32% | 140.3만 |
|---|
| 2026.08.11 | ₩291,958 | ₩301,272 | ₩287,861 | ₩300,044 | +2.77% | 123.9만 |
|---|
| 2026.08.10 | ₩282,763 | ₩294,133 | ₩281,015 | ₩293,652 | +3.85% | 171.6만 |
|---|
| 2026.08.07 | ₩276,478 | ₩287,580 | ₩269,565 | ₩282,830 | +2.30% | 381만 |
|---|
| 2026.08.06 | ₩300,044 | ₩301,753 | ₩296,521 | ₩297,909 | -0.71% | 178.6만 |
|---|
| 2026.08.05 | ₩296,255 | ₩300,258 | ₩294,240 | ₩298,964 | +0.91% | 174.7만 |
|---|
| 2026.08.04 | ₩283,257 | ₩297,869 | ₩281,482 | ₩297,776 | +5.13% | 174.3만 |
|---|
| 2026.08.03 | ₩285,579 | ₩290,343 | ₩284,057 | ₩287,167 | +0.56% | 146.6만 |
|---|
| 2026.07.31 | ₩275,864 | ₩282,616 | ₩273,862 | ₩281,549 | +2.06% | 111.4만 |
|---|
| 2026.07.30 | ₩280,908 | ₩282,136 | ₩275,690 | ₩278,319 | -0.92% | 109.1만 |
|---|
| 2026.07.29 | ₩278,346 | ₩287,180 | ₩277,292 | ₩285,966 | +2.74% | 132.5만 |
|---|
| 2026.07.28 | ₩275,130 | ₩280,388 | ₩273,035 | ₩278,853 | +1.35% | 113.7만 |
|---|
| 2026.07.27 | ₩263,280 | ₩271,673 | ₩261,291 | ₩271,006 | +2.93% | 114.3만 |
|---|
| 2026.07.24 | ₩259,249 | ₩263,693 | ₩259,196 | ₩260,584 | +0.51% | 100.5만 |
|---|
| 2026.07.23 | ₩255,620 | ₩256,954 | ₩253,831 | ₩256,073 | +0.18% | 101.3만 |
|---|
| 2026.07.22 | ₩262,812 | ₩262,999 | ₩255,780 | ₩257,435 | -2.05% | 97.1만 |
|---|
| 2026.07.21 | ₩259,690 | ₩264,534 | ₩258,889 | ₩261,291 | +0.62% | 111.3만 |
|---|
| 2026.07.20 | ₩262,812 | ₩265,201 | ₩259,583 | ₩265,041 | +0.85% | 103.7만 |
|---|
| 2026.07.17 | ₩268,484 | ₩270,953 | ₩264,521 | ₩265,548 | -1.09% | 128.4만 |
|---|
| 2026.07.16 | ₩262,212 | ₩272,074 | ₩260,344 | ₩270,579 | +3.19% | 102만 |
|---|
| 2026.07.15 | ₩259,703 | ₩266,309 | ₩258,969 | ₩264,988 | +2.03% | 120.9만 |
|---|
| 2026.07.14 | ₩257,968 | ₩260,290 | ₩254,565 | ₩257,568 | -0.16% | 162.2만 |
|---|
| 2026.07.13 | ₩258,515 | ₩267,630 | ₩253,885 | ₩264,894 | +2.47% | 216.1만 |
|---|
| 2026.07.10 | ₩278,386 | ₩279,387 | ₩271,433 | ₩272,060 | -2.27% | 133.1만 |
|---|
| 2026.07.09 | ₩275,423 | ₩279,347 | ₩273,568 | ₩278,172 | +1.00% | 147.9만 |
|---|
| 2026.07.08 | ₩283,617 | ₩286,246 | ₩273,849 | ₩274,689 | -3.15% | 176.2만 |
|---|
| 2026.07.07 | ₩292,705 | ₩293,559 | ₩288,942 | ₩293,252 | +0.19% | 172.6만 |
|---|
| 2026.07.06 | ₩282,750 | ₩296,828 | ₩282,750 | ₩291,450 | +3.08% | 372.2만 |
|---|
| 2026.07.02 | ₩272,234 | ₩279,814 | ₩271,100 | ₩279,747 | +2.76% | 114.4만 |
|---|
| 2026.07.01 | ₩262,879 | ₩271,193 | ₩262,879 | ₩268,364 | +2.09% | 111.2만 |
|---|
| 2026.06.30 | ₩263,533 | ₩265,134 | ₩257,301 | ₩260,063 | -1.32% | 150.4만 |
|---|
| 2026.06.29 | ₩268,230 | ₩269,672 | ₩263,760 | ₩264,801 | -1.28% | 139.6만 |
|---|
| 2026.06.26 | ₩266,282 | ₩269,418 | ₩264,507 | ₩267,283 | +0.38% | 210.2만 |
|---|
| 2026.06.25 | ₩265,882 | ₩270,472 | ₩264,547 | ₩265,028 | -0.32% | 182.5만 |
|---|
| 2026.06.24 | ₩258,128 | ₩263,693 | ₩256,701 | ₩262,225 | +1.59% | 166.5만 |
|---|
| 2026.06.23 | ₩255,593 | ₩258,689 | ₩253,765 | ₩255,233 | -0.14% | 123.6만 |
|---|
| 2026.06.22 | ₩251,576 | ₩254,525 | ₩249,881 | ₩251,483 | -0.04% | 120.4만 |
|---|
| 2026.06.18 | ₩252,110 | ₩254,032 | ₩249,561 | ₩251,723 | -0.15% | 388.5만 |
|---|
| 2026.06.17 | ₩253,551 | ₩256,220 | ₩246,412 | ₩248,600 | -1.95% | 187.3만 |
|---|
| 2026.06.16 | ₩257,114 | ₩260,490 | ₩256,020 | ₩258,809 | +0.66% | 109.2만 |
|---|
| 2026.06.15 | ₩261,251 | ₩263,440 | ₩255,753 | ₩257,208 | -1.55% | 152.4만 |
|---|
| 2026.06.12 | ₩260,184 | ₩263,026 | ₩256,914 | ₩259,930 | -0.10% | 108.6만 |
|---|
| 2026.06.11 | ₩258,582 | ₩263,226 | ₩255,847 | ₩256,741 | -0.71% | 107.1만 |
|---|
| 2026.06.10 | ₩262,612 | ₩263,093 | ₩258,262 | ₩258,315 | -1.64% | 103.9만 |
|---|
| 2026.06.09 | ₩259,476 | ₩263,346 | ₩258,556 | ₩262,812 | +1.29% | 102.4만 |
|---|
| 2026.06.08 | ₩258,889 | ₩260,264 | ₩256,474 | ₩257,741 | -0.44% | 103.4만 |
|---|
| 2026.06.05 | ₩261,932 | ₩266,883 | ₩259,863 | ₩261,611 | -0.12% | 153.7만 |
|---|
| 2026.06.04 | ₩255,473 | ₩259,503 | ₩252,737 | ₩259,316 | +1.50% | 157.4만 |
|---|
| 2026.06.03 | ₩246,879 | ₩254,619 | ₩245,638 | ₩248,827 | +0.79% | 168.4만 |
|---|
| 2026.06.02 | ₩243,916 | ₩246,665 | ₩240,567 | ₩243,970 | +0.02% | 173.4만 |
|---|
| 2026.06.01 | ₩251,363 | ₩253,725 | ₩246,332 | ₩248,800 | -1.02% | 243.9만 |
|---|
| 2026.05.29 | ₩271,900 | ₩273,688 | ₩254,058 | ₩254,312 | -6.47% | 352.8만 |
|---|
| 2026.05.28 | ₩274,356 | ₩276,211 | ₩270,966 | ₩271,460 | -1.06% | 159.6만 |
|---|
| 2026.05.27 | ₩279,000 | ₩282,323 | ₩274,996 | ₩275,036 | -1.42% | 130.6만 |
|---|
| 2026.05.26 | ₩277,078 | ₩280,241 | ₩275,196 | ₩277,545 | +0.17% | 169.5만 |
|---|
| 2026.05.22 | ₩278,880 | ₩281,655 | ₩276,571 | ₩277,639 | -0.45% | 109.6만 |
|---|
| 2026.05.21 | ₩277,225 | ₩280,548 | ₩274,436 | ₩278,880 | +0.60% | 111.6만 |
|---|
| 2026.05.20 | ₩278,893 | ₩282,563 | ₩276,611 | ₩280,054 | +0.42% | 178.7만 |
|---|
| 2026.05.19 | ₩270,899 | ₩278,800 | ₩270,099 | ₩277,278 | +2.35% | 141.1만 |
|---|
| 2026.05.18 | ₩267,617 | ₩274,222 | ₩267,230 | ₩272,434 | +1.80% | 103.4만 |
|---|
| 2026.05.15 | ₩272,247 | ₩274,903 | ₩268,858 | ₩269,405 | -1.04% | 140.6만 |
|---|
| 2026.05.14 | ₩270,980 | ₩273,302 | ₩269,685 | ₩270,179 | -0.30% | 93.1만 |
|---|
| 2026.05.13 | ₩269,592 | ₩271,220 | ₩267,924 | ₩270,059 | +0.17% | 98.9만 |
|---|
| 2026.05.12 | ₩266,896 | ₩273,769 | ₩266,896 | ₩271,954 | +1.89% | 136.9만 |
|---|
| 2026.05.11 | ₩273,782 | ₩275,810 | ₩265,041 | ₩265,241 | -3.12% | 180.6만 |
|---|
| 2026.05.08 | ₩275,957 | ₩277,545 | ₩272,127 | ₩275,917 | -0.01% | 99.4만 |
|---|
| 2026.05.07 | ₩279,253 | ₩281,882 | ₩275,397 | ₩276,091 | -1.13% | 131.6만 |
|---|
| 2026.05.06 | ₩276,397 | ₩284,952 | ₩276,397 | ₩279,760 | +1.22% | 145.6만 |
|---|
| 2026.05.05 | ₩281,575 | ₩281,575 | ₩274,823 | ₩277,412 | -1.48% | 185만 |
|---|
| 2026.05.04 | ₩273,568 | ₩279,734 | ₩272,794 | ₩279,480 | +2.16% | 248.4만 |
|---|
| 2026.05.01 | ₩274,903 | ₩276,024 | ₩265,081 | ₩273,595 | -0.48% | 315.4만 |
|---|
| 2026.04.30 | ₩283,537 | ₩287,100 | ₩281,041 | ₩285,325 | +0.63% | 190.7만 |
|---|
| 2026.04.29 | ₩287,821 | ₩289,035 | ₩282,816 | ₩282,816 | -1.74% | 130.2만 |
|---|
| 2026.04.28 | ₩296,041 | ₩296,788 | ₩287,314 | ₩289,769 | -2.12% | 154.7만 |
|---|
| 2026.04.27 | ₩292,425 | ₩298,817 | ₩292,064 | ₩296,281 | +1.32% | 131.3만 |
|---|
| 2026.04.24 | ₩291,143 | ₩293,893 | ₩289,582 | ₩293,385 | +0.77% | 79.7만 |
|---|
| 2026.04.23 | ₩295,427 | ₩295,547 | ₩289,155 | ₩292,932 | -0.84% | 98.7만 |
|---|
| 2026.04.22 | ₩296,255 | ₩300,498 | ₩293,866 | ₩296,308 | +0.02% | 83.4만 |
|---|
| 2026.04.21 | ₩300,939 | ₩303,341 | ₩293,586 | ₩295,214 | -1.90% | 112.8만 |
|---|
| 2026.04.20 | ₩303,808 | ₩305,996 | ₩299,324 | ₩301,779 | -0.67% | 107.3만 |
|---|
| 2026.04.17 | ₩301,713 | ₩306,970 | ₩300,885 | ₩304,422 | +0.90% | 117.3만 |
|---|
| 2026.04.16 | ₩303,834 | ₩307,037 | ₩298,643 | ₩299,884 | -1.30% | 109.4만 |
|---|
| 2026.04.15 | ₩308,719 | ₩309,586 | ₩302,206 | ₩305,329 | -1.10% | 128만 |
|---|
| 2026.04.14 | ₩305,516 | ₩310,026 | ₩304,782 | ₩307,851 | +0.76% | 64.6만 |
|---|
| 2026.04.13 | ₩304,462 | ₩307,384 | ₩302,820 | ₩307,277 | +0.92% | 71.1만 |
|---|
| 2026.04.10 | ₩306,103 | ₩306,970 | ₩303,034 | ₩305,422 | -0.22% | 84.4만 |
|---|
| 2026.04.09 | ₩304,248 | ₩306,343 | ₩300,472 | ₩304,235 | -0.00% | 114.1만 |
|---|
| 2026.04.08 | ₩308,665 | ₩313,483 | ₩306,690 | ₩307,865 | -0.26% | 111.6만 |
|---|
| 2026.04.07 | ₩299,257 | ₩304,568 | ₩296,722 | ₩301,659 | +0.80% | 103만 |
|---|
| 2026.04.06 | ₩299,297 | ₩302,433 | ₩298,376 | ₩300,165 | +0.29% | 59.9만 |
|---|
| 2026.04.02 | ₩294,907 | ₩301,993 | ₩292,264 | ₩299,044 | +1.40% | 64.3만 |
|---|
| 2026.04.01 | ₩299,751 | ₩301,326 | ₩294,920 | ₩297,389 | -0.79% | 105.2만 |
|---|
| 2026.03.31 | ₩297,029 | ₩300,325 | ₩292,785 | ₩299,564 | +0.85% | 93.9만 |
|---|
| 2026.03.30 | ₩296,255 | ₩296,255 | ₩291,437 | ₩293,626 | -0.89% | 107.5만 |
|---|
| 2026.03.27 | ₩296,935 | ₩296,935 | ₩293,012 | ₩294,213 | -0.92% | 98.5만 |
|---|
| 2026.03.26 | ₩300,378 | ₩304,969 | ₩295,214 | ₩296,922 | -1.15% | 103.6만 |
|---|
| 2026.03.25 | ₩308,171 | ₩310,400 | ₩292,785 | ₩302,006 | -2.00% | 186만 |
|---|
| 2026.03.24 | ₩302,700 | ₩308,865 | ₩300,151 | ₩304,515 | +0.60% | 100.1만 |
|---|
| 2026.03.23 | ₩306,263 | ₩309,292 | ₩303,688 | ₩304,221 | -0.67% | 90.5만 |
|---|
| 2026.03.20 | ₩300,872 | ₩303,527 | ₩299,964 | ₩301,579 | +0.24% | 116.2만 |
|---|
| 2026.03.19 | ₩304,395 | ₩307,131 | ₩302,166 | ₩303,474 | -0.30% | 80.4만 |
|---|
| 2026.03.18 | ₩309,026 | ₩309,866 | ₩304,088 | ₩304,101 | -1.59% | 92.9만 |
|---|
| 2026.03.17 | ₩311,801 | ₩313,830 | ₩309,599 | ₩311,601 | -0.06% | 92.8만 |
|---|
| 2026.03.16 | ₩308,078 | ₩313,456 | ₩306,343 | ₩307,744 | -0.11% | 117.9만 |
|---|
| 2026.03.13 | ₩313,456 | ₩314,670 | ₩307,211 | ₩308,051 | -1.72% | 134.1만 |
|---|
| 2026.03.12 | ₩317,433 | ₩318,674 | ₩308,799 | ₩310,147 | -2.30% | 133.4만 |
|---|
| 2026.03.11 | ₩327,508 | ₩328,122 | ₩316,966 | ₩320,475 | -2.15% | 120.3만 |
|---|
| 2026.03.10 | ₩336,182 | ₩336,996 | ₩329,123 | ₩329,763 | -1.91% | 93.2만 |
|---|
| 2026.03.09 | ₩333,727 | ₩337,797 | ₩328,509 | ₩337,530 | +1.14% | 104.9만 |
|---|
| 2026.03.06 | ₩337,824 | ₩337,970 | ₩331,125 | ₩337,450 | -0.11% | 92.1만 |
|---|
| 2026.03.05 | ₩341,694 | ₩344,563 | ₩334,914 | ₩340,719 | -0.29% | 86.5만 |
|---|
| 2026.03.04 | ₩346,965 | ₩347,258 | ₩339,425 | ₩345,697 | -0.37% | 66.4만 |
|---|
| 2026.03.03 | ₩341,520 | ₩346,965 | ₩339,025 | ₩344,669 | +0.92% | 122.9만 |
|---|
| 2026.03.02 | ₩339,358 | ₩344,830 | ₩334,381 | ₩343,482 | +1.22% | 95.2만 |
|---|
| 2026.02.27 | ₩341,480 | ₩343,629 | ₩337,276 | ₩341,974 | +0.14% | 106.9만 |
|---|
| 2026.02.26 | ₩339,198 | ₩344,616 | ₩338,397 | ₩343,041 | +1.13% | 92.8만 |
|---|
| 2026.02.25 | ₩335,635 | ₩337,370 | ₩333,874 | ₩336,996 | +0.41% | 66.8만 |
|---|
| 2026.02.24 | ₩345,737 | ₩346,965 | ₩334,100 | ₩335,795 | -2.88% | 103.4만 |
|---|
| 2026.02.23 | ₩343,775 | ₩349,514 | ₩343,001 | ₩348,019 | +1.23% | 87만 |
|---|
| 2026.02.20 | ₩341,173 | ₩345,897 | ₩339,332 | ₩345,790 | +1.35% | 72.8만 |
|---|
| 2026.02.19 | ₩343,842 | ₩347,192 | ₩341,307 | ₩342,014 | -0.53% | 82.1만 |
|---|
| 2026.02.18 | ₩341,413 | ₩349,861 | ₩340,412 | ₩345,510 | +1.20% | 122.7만 |
|---|
| 2026.02.17 | ₩335,021 | ₩344,016 | ₩332,272 | ₩341,387 | +1.90% | 134.4만 |
|---|
| 2026.02.13 | ₩329,830 | ₩339,238 | ₩328,562 | ₩337,023 | +2.18% | 97.1만 |
|---|
| 2026.02.12 | ₩341,173 | ₩343,482 | ₩327,815 | ₩327,922 | -3.88% | 156.7만 |
|---|
| 2026.02.11 | ₩347,659 | ₩349,420 | ₩338,184 | ₩346,458 | -0.35% | 117.9만 |
|---|
| 2026.02.10 | ₩368,330 | ₩370,545 | ₩350,955 | ₩351,689 | -4.52% | 181.2만 |
|---|
| 2026.02.09 | ₩362,979 | ₩368,890 | ₩359,802 | ₩368,263 | +1.46% | 147.9만 |
|---|
| 2026.02.06 | ₩356,373 | ₩363,419 | ₩356,346 | ₩362,485 | +1.72% | 150.3만 |
|---|
| 2026.02.05 | ₩350,141 | ₩358,081 | ₩349,714 | ₩356,373 | +1.78% | 166.5만 |
|---|
| 2026.02.04 | ₩335,368 | ₩353,477 | ₩335,368 | ₩351,008 | +4.66% | 172.8만 |
|---|
| 2026.02.03 | ₩338,104 | ₩343,535 | ₩334,341 | ₩335,502 | -0.77% | 128.6만 |
|---|
| 2026.02.02 | ₩343,202 | ₩344,896 | ₩334,754 | ₩339,945 | -0.95% | 143.6만 |
|---|
| 2026.01.30 | ₩334,995 | ₩345,150 | ₩327,228 | ₩344,710 | +2.90% | 225.8만 |
|---|
| 2026.01.29 | ₩342,988 | ₩348,299 | ₩339,692 | ₩343,775 | +0.23% | 167.7만 |
|---|
| 2026.01.28 | ₩341,520 | ₩344,910 | ₩339,545 | ₩343,922 | +0.70% | 140.5만 |
|---|
| 2026.01.27 | ₩341,480 | ₩344,202 | ₩340,106 | ₩340,960 | -0.15% | 109.3만 |
|---|
| 2026.01.26 | ₩336,583 | ₩341,920 | ₩336,583 | ₩340,920 | +1.29% | 81.9만 |
|---|
| 2026.01.23 | ₩339,999 | ₩341,133 | ₩333,874 | ₩336,796 | -0.94% | 72.2만 |
|---|
| 2026.01.22 | ₩349,634 | ₩352,423 | ₩339,825 | ₩340,759 | -2.54% | 89.3만 |
|---|
| 2026.01.21 | ₩340,106 | ₩348,086 | ₩337,410 | ₩346,004 | +1.73% | 85.3만 |
|---|
| 2026.01.20 | ₩343,121 | ₩344,816 | ₩337,317 | ₩337,877 | -1.53% | 106.1만 |
|---|
| 2026.01.16 | ₩347,152 | ₩348,353 | ₩342,948 | ₩343,735 | -0.98% | 95.5만 |
|---|
| 2026.01.15 | ₩345,964 | ₩348,780 | ₩342,374 | ₩347,899 | +0.56% | 94만 |
|---|
| 2026.01.14 | ₩338,491 | ₩347,178 | ₩336,943 | ₩346,311 | +2.31% | 97만 |
|---|
| 2026.01.13 | ₩347,525 | ₩350,795 | ₩335,902 | ₩339,852 | -2.21% | 107.1만 |
|---|
| 2026.01.12 | ₩335,462 | ₩344,282 | ₩334,047 | ₩344,082 | +2.57% | 111.2만 |
|---|
| 2026.01.09 | ₩337,517 | ₩338,704 | ₩333,860 | ₩336,916 | -0.18% | 59.8만 |
|---|
| 2026.01.08 | ₩329,670 | ₩336,289 | ₩329,416 | ₩334,848 | +1.57% | 69.7만 |
|---|
| 2026.01.07 | ₩330,951 | ₩333,793 | ₩327,642 | ₩331,231 | +0.08% | 73.5만 |
|---|
| 2026.01.06 | ₩326,574 | ₩333,820 | ₩324,946 | ₩332,539 | +1.83% | 84.9만 |
|---|
| 2026.01.05 | ₩324,639 | ₩330,004 | ₩323,665 | ₩327,428 | +0.86% | 77.4만 |
|---|
| 2026.01.02 | ₩322,611 | ₩327,401 | ₩320,275 | ₩326,694 | +1.27% | 96.1만 |
|---|
| 2025.12.31 | ₩323,611 | ₩324,292 | ₩321,343 | ₩321,436 | -0.67% | 52.5만 |
|---|
| 2025.12.30 | ₩323,491 | ₩325,146 | ₩321,476 | ₩324,385 | +0.28% | 67.5만 |
|---|
| 2025.12.29 | ₩325,613 | ₩327,642 | ₩323,211 | ₩324,078 | -0.47% | 75.5만 |
|---|
| 2025.12.26 | ₩326,000 | ₩328,269 | ₩324,946 | ₩326,627 | +0.19% | 30.5만 |
|---|
| 2025.12.24 | ₩326,280 | ₩327,561 | ₩325,733 | ₩326,200 | -0.02% | 20.1만 |
|---|
| 2025.12.23 | ₩328,309 | ₩330,217 | ₩324,452 | ₩326,414 | -0.58% | 71.9만 |
|---|
| 2025.12.22 | ₩325,546 | ₩329,897 | ₩324,372 | ₩329,176 | +1.11% | 90.8만 |
|---|
| 2025.12.19 | ₩324,185 | ₩328,149 | ₩322,971 | ₩326,868 | +0.83% | 295.7만 |
|---|
| 2025.12.18 | ₩328,416 | ₩330,657 | ₩322,490 | ₩323,678 | -1.44% | 110.3만 |
|---|
| 2025.12.17 | ₩329,630 | ₩333,286 | ₩326,988 | ₩328,202 | -0.43% | 91.9만 |
|---|
| 2025.12.16 | ₩330,964 | ₩333,513 | ₩325,106 | ₩330,070 | -0.27% | 133.3만 |
|---|
| 2025.12.15 | ₩340,292 | ₩341,400 | ₩334,768 | ₩337,717 | -0.76% | 118.3만 |
|---|
| 2025.12.12 | ₩337,517 | ₩337,530 | ₩334,114 | ₩336,649 | -0.26% | 97.4만 |
|---|
| 2025.12.11 | ₩335,622 | ₩341,106 | ₩335,341 | ₩336,809 | +0.35% | 76.6만 |
|---|
| 2025.12.10 | ₩343,495 | ₩346,951 | ₩332,205 | ₩335,622 | -2.29% | 116.8만 |
|---|
| 2025.12.09 | ₩333,927 | ₩336,209 | ₩328,242 | ₩328,976 | -1.48% | 80.6만 |
|---|
| 2025.12.08 | ₩341,720 | ₩342,361 | ₩333,046 | ₩333,673 | -2.35% | 76.1만 |
|---|
| 2025.12.05 | ₩340,292 | ₩344,269 | ₩339,492 | ₩342,361 | +0.61% | 70.8만 |
|---|
| 2025.12.04 | ₩335,288 | ₩337,290 | ₩334,074 | ₩335,635 | +0.10% | 48.9만 |
|---|
| 2025.12.03 | ₩335,582 | ₩339,091 | ₩333,753 | ₩335,542 | -0.01% | 55만 |
|---|
| 2025.12.02 | ₩332,699 | ₩337,410 | ₩331,952 | ₩334,754 | +0.62% | 108.6만 |
|---|
| 2025.12.01 | ₩325,827 | ₩338,811 | ₩317,112 | ₩331,458 | +1.73% | 129.6만 |
|---|
| 2025.11.28 | ₩341,627 | ₩344,416 | ₩341,227 | ₩341,400 | -0.07% | 33.5만 |
|---|
| 2025.11.26 | ₩341,387 | ₩343,188 | ₩340,266 | ₩340,346 | -0.30% | 60.6만 |
|---|
| 2025.11.25 | ₩335,742 | ₩342,961 | ₩333,954 | ₩341,360 | +1.67% | 81.2만 |
|---|
| 2025.11.24 | ₩332,592 | ₩335,715 | ₩331,552 | ₩334,314 | +0.52% | 121.8만 |
|---|
| 2025.11.21 | ₩325,987 | ₩338,958 | ₩324,332 | ₩334,621 | +2.65% | 118.7만 |
|---|
| 2025.11.20 | ₩326,374 | ₩329,456 | ₩322,691 | ₩325,506 | -0.27% | 112만 |
|---|
| 2025.11.19 | ₩328,282 | ₩331,018 | ₩323,745 | ₩326,934 | -0.41% | 94.3만 |
|---|
| 2025.11.18 | ₩327,201 | ₩330,030 | ₩325,333 | ₩328,576 | +0.42% | 117.6만 |
|---|
| 2025.11.17 | ₩325,987 | ₩329,964 | ₩324,546 | ₩326,561 | +0.18% | 103.8만 |
|---|
| 2025.11.14 | ₩333,673 | ₩335,181 | ₩326,000 | ₩326,227 | -2.23% | 100.8만 |
|---|
| 2025.11.13 | ₩334,968 | ₩340,426 | ₩333,260 | ₩336,436 | +0.44% | 112.4만 |
|---|
| 2025.11.12 | ₩336,356 | ₩341,627 | ₩335,301 | ₩337,437 | +0.32% | 127만 |
|---|
| 2025.11.11 | ₩333,954 | ₩339,959 | ₩331,165 | ₩336,863 | +0.87% | 131.7만 |
|---|
| 2025.11.10 | ₩333,620 | ₩336,649 | ₩327,962 | ₩333,753 | +0.04% | 98.2만 |
|---|
| 2025.11.07 | ₩331,832 | ₩335,675 | ₩328,082 | ₩335,608 | +1.14% | 168.3만 |
|---|
| 2025.11.06 | ₩323,691 | ₩334,554 | ₩322,971 | ₩333,153 | +2.92% | 222.6만 |
|---|
| 2025.11.05 | ₩327,348 | ₩328,416 | ₩322,437 | ₩327,241 | -0.03% | 121.4만 |
|---|
| 2025.11.04 | ₩330,564 | ₩330,564 | ₩324,465 | ₩328,816 | -0.53% | 144.7만 |
|---|
| 2025.11.03 | ₩330,337 | ₩336,489 | ₩324,439 | ₩332,219 | +0.57% | 159.6만 |
|---|
| 2025.10.31 | ₩339,638 | ₩343,188 | ₩319,488 | ₩329,456 | -3.00% | 256.8만 |
|---|
| 2025.10.30 | ₩340,653 | ₩343,095 | ₩335,021 | ₩336,636 | -1.18% | 177.7만 |
|---|
| 2025.10.29 | ₩342,254 | ₩344,763 | ₩337,490 | ₩338,451 | -1.11% | 117.2만 |
|---|
| 2025.10.28 | ₩346,538 | ₩352,303 | ₩342,388 | ₩342,388 | -1.20% | 117.2만 |
|---|
| 2025.10.27 | ₩346,564 | ₩348,193 | ₩344,363 | ₩345,911 | -0.19% | 122.8만 |
|---|
| 2025.10.24 | ₩356,079 | ₩356,266 | ₩346,177 | ₩346,284 | -2.75% | 111만 |
|---|
| 2025.10.23 | ₩355,626 | ₩356,560 | ₩352,089 | ₩353,984 | -0.46% | 71.6만 |
|---|
| 2025.10.22 | ₩359,883 | ₩361,057 | ₩354,838 | ₩355,612 | -1.19% | 89.1만 |
|---|
| 2025.10.21 | ₩357,667 | ₩361,391 | ₩355,385 | ₩357,934 | +0.07% | 79.2만 |
|---|
| 2025.10.20 | ₩358,134 | ₩362,605 | ₩356,013 | ₩362,191 | +1.13% | 62만 |
|---|
| 2025.10.17 | ₩359,029 | ₩361,030 | ₩351,102 | ₩357,761 | -0.35% | 227.8만 |
|---|
| 2025.10.16 | ₩361,617 | ₩365,314 | ₩359,802 | ₩360,310 | -0.36% | 106.3만 |
|---|
| 2025.10.15 | ₩361,591 | ₩363,045 | ₩357,120 | ₩359,909 | -0.47% | 66.7만 |
|---|
| 2025.10.14 | ₩358,388 | ₩363,219 | ₩356,306 | ₩360,403 | +0.56% | 97.2만 |
|---|
| 2025.10.13 | ₩366,035 | ₩370,091 | ₩361,818 | ₩364,326 | -0.47% | 76.9만 |
|---|
| 2025.10.10 | ₩370,772 | ₩370,785 | ₩362,178 | ₩362,979 | -2.10% | 60.6만 |
|---|