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 | ₩303,015 | ₩309,463 | ₩302,855 | ₩307,710 | +1.55% | 98만 |
| 2026.10.08 | ₩302,012 | ₩303,470 | ₩298,334 | ₩303,270 | +0.42% | 65.1만 |
| 2026.10.07 | ₩297,304 | ₩305,971 | ₩296,715 | ₩302,266 | +1.67% | 112.8만 |
| 2026.10.06 | ₩299,484 | ₩301,263 | ₩294,214 | ₩295,191 | -1.43% | 97.3만 |
| 2026.10.05 | ₩292,181 | ₩299,243 | ₩292,181 | ₩298,093 | +2.02% | 97.7만 |
| 2026.10.02 | ₩296,488 | ₩299,257 | ₩291,633 | ₩292,783 | -1.25% | 89.9만 |
| 2026.10.01 | ₩295,271 | ₩299,805 | ₩292,930 | ₩295,806 | +0.18% | 93만 |
| 2026.09.30 | ₩297,785 | ₩299,671 | ₩294,268 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩295,739 |
| -0.69% |
| 130.8만 |
| 2026.09.29 | ₩296,889 | ₩299,912 | ₩294,696 | ₩298,053 | +0.39% | 94.9만 |
|---|
| 2026.09.28 | ₩296,301 | ₩298,280 | ₩291,940 | ₩297,077 | +0.26% | 86.3만 |
|---|
| 2026.09.25 | ₩295,712 | ₩298,575 | ₩294,441 | ₩296,943 | +0.42% | 76.1만 |
|---|
| 2026.09.24 | ₩298,387 | ₩300,287 | ₩294,789 | ₩296,796 | -0.53% | 79.9만 |
|---|
| 2026.09.23 | ₩297,986 | ₩301,089 | ₩294,268 | ₩297,344 | -0.22% | 144만 |
|---|
| 2026.09.22 | ₩302,587 | ₩304,834 | ₩296,702 | ₩296,903 | -1.88% | 103.1만 |
|---|
| 2026.09.21 | ₩301,170 | ₩302,989 | ₩298,735 | ₩299,096 | -0.69% | 107.2만 |
|---|
| 2026.09.18 | ₩305,249 | ₩305,490 | ₩300,367 | ₩300,942 | -1.41% | 386.1만 |
|---|
| 2026.09.17 | ₩305,303 | ₩307,068 | ₩301,063 | ₩305,530 | +0.07% | 108.6만 |
|---|
| 2026.09.16 | ₩305,222 | ₩306,747 | ₩299,966 | ₩305,303 | +0.03% | 106.7만 |
|---|
| 2026.09.15 | ₩302,775 | ₩313,435 | ₩301,116 | ₩306,894 | +1.36% | 164.1만 |
|---|
| 2026.09.14 | ₩295,659 | ₩302,052 | ₩295,525 | ₩298,267 | +0.88% | 98.9만 |
|---|
| 2026.09.11 | ₩294,856 | ₩295,993 | ₩288,877 | ₩291,954 | -0.98% | 91.2만 |
|---|
| 2026.09.10 | ₩291,499 | ₩295,940 | ₩288,650 | ₩293,706 | +0.76% | 92.3만 |
|---|
| 2026.09.09 | ₩295,405 | ₩295,405 | ₩290,255 | ₩294,201 | -0.41% | 120만 |
|---|
| 2026.09.08 | ₩302,587 | ₩303,189 | ₩294,870 | ₩295,672 | -2.29% | 195.9만 |
|---|
| 2026.09.04 | ₩302,173 | ₩305,624 | ₩301,116 | ₩305,436 | +1.08% | 84.4만 |
|---|
| 2026.09.03 | ₩309,248 | ₩311,723 | ₩303,992 | ₩306,560 | -0.87% | 148.3만 |
|---|
| 2026.09.02 | ₩313,970 | ₩317,287 | ₩308,687 | ₩308,807 | -1.64% | 115.6만 |
|---|
| 2026.09.01 | ₩320,885 | ₩324,229 | ₩307,884 | ₩309,463 | -3.56% | 98.7만 |
|---|
| 2026.08.31 | ₩318,304 | ₩323,306 | ₩315,883 | ₩321,153 | +0.90% | 172.2만 |
|---|
| 2026.08.28 | ₩316,525 | ₩322,437 | ₩314,345 | ₩321,461 | +1.56% | 138.7만 |
|---|
| 2026.08.27 | ₩311,736 | ₩318,264 | ₩310,706 | ₩315,348 | +1.16% | 158.8만 |
|---|
| 2026.08.26 | ₩312,539 | ₩318,023 | ₩310,452 | ₩315,254 | +0.87% | 154.2만 |
|---|
| 2026.08.25 | ₩310,613 | ₩318,839 | ₩310,171 | ₩316,458 | +1.88% | 176.1만 |
|---|
| 2026.08.24 | ₩308,981 | ₩311,964 | ₩306,132 | ₩310,920 | +0.63% | 111.3만 |
|---|
| 2026.08.21 | ₩306,894 | ₩313,181 | ₩305,691 | ₩309,677 | +0.91% | 172.5만 |
|---|
| 2026.08.20 | ₩306,346 | ₩311,643 | ₩305,477 | ₩305,557 | -0.26% | 128.6만 |
|---|
| 2026.08.19 | ₩295,605 | ₩309,034 | ₩294,856 | ₩308,513 | +4.37% | 121만 |
|---|
| 2026.08.18 | ₩295,605 | ₩298,909 | ₩294,227 | ₩294,241 | -0.46% | 129.6만 |
|---|
| 2026.08.17 | ₩297,852 | ₩299,538 | ₩292,475 | ₩294,762 | -1.04% | 145.4만 |
|---|
| 2026.08.14 | ₩305,129 | ₩305,704 | ₩299,337 | ₩300,233 | -1.60% | 119.3만 |
|---|
| 2026.08.13 | ₩302,293 | ₩304,647 | ₩298,575 | ₩303,283 | +0.33% | 116.8만 |
|---|
| 2026.08.12 | ₩292,569 | ₩303,149 | ₩292,569 | ₩302,293 | +3.32% | 140.3만 |
|---|
| 2026.08.11 | ₩292,636 | ₩301,972 | ₩288,529 | ₩300,741 | +2.77% | 123.9만 |
|---|
| 2026.08.10 | ₩283,420 | ₩294,816 | ₩281,668 | ₩294,334 | +3.85% | 171.6만 |
|---|
| 2026.08.07 | ₩277,120 | ₩288,248 | ₩270,191 | ₩283,487 | +2.30% | 381만 |
|---|
| 2026.08.06 | ₩300,741 | ₩302,454 | ₩297,210 | ₩298,601 | -0.71% | 178.6만 |
|---|
| 2026.08.05 | ₩296,943 | ₩300,956 | ₩294,923 | ₩299,658 | +0.91% | 174.7만 |
|---|
| 2026.08.04 | ₩283,915 | ₩298,561 | ₩282,136 | ₩298,468 | +5.13% | 174.3만 |
|---|
| 2026.08.03 | ₩286,242 | ₩291,017 | ₩284,717 | ₩287,834 | +0.56% | 146.6만 |
|---|
| 2026.07.31 | ₩276,505 | ₩283,273 | ₩274,498 | ₩282,203 | +2.06% | 111.4만 |
|---|
| 2026.07.30 | ₩281,561 | ₩282,791 | ₩276,331 | ₩278,966 | -0.92% | 109.1만 |
|---|
| 2026.07.29 | ₩278,992 | ₩287,847 | ₩277,936 | ₩286,630 | +2.74% | 132.5만 |
|---|
| 2026.07.28 | ₩275,769 | ₩281,039 | ₩273,669 | ₩279,501 | +1.35% | 113.7만 |
|---|
| 2026.07.27 | ₩263,891 | ₩272,305 | ₩261,898 | ₩271,636 | +2.93% | 114.3만 |
|---|
| 2026.07.24 | ₩259,852 | ₩264,306 | ₩259,798 | ₩261,189 | +0.51% | 100.5만 |
|---|
| 2026.07.23 | ₩256,213 | ₩257,551 | ₩254,421 | ₩256,668 | +0.18% | 101.3만 |
|---|
| 2026.07.22 | ₩263,423 | ₩263,610 | ₩256,374 | ₩258,033 | -2.05% | 97.1만 |
|---|
| 2026.07.21 | ₩260,293 | ₩265,148 | ₩259,491 | ₩261,898 | +0.62% | 111.3만 |
|---|
| 2026.07.20 | ₩263,423 | ₩265,817 | ₩260,186 | ₩265,657 | +0.85% | 103.7만 |
|---|
| 2026.07.17 | ₩269,108 | ₩271,582 | ₩265,135 | ₩266,165 | -1.09% | 128.4만 |
|---|
| 2026.07.16 | ₩262,821 | ₩272,706 | ₩260,948 | ₩271,208 | +3.19% | 102만 |
|---|
| 2026.07.15 | ₩260,306 | ₩266,927 | ₩259,571 | ₩265,603 | +2.03% | 120.9만 |
|---|
| 2026.07.14 | ₩258,568 | ₩260,895 | ₩255,157 | ₩258,166 | -0.16% | 162.2만 |
|---|
| 2026.07.13 | ₩259,116 | ₩268,252 | ₩254,475 | ₩265,510 | +2.47% | 216.1만 |
|---|
| 2026.07.10 | ₩279,033 | ₩280,036 | ₩272,064 | ₩272,692 | -2.27% | 133.1만 |
|---|
| 2026.07.09 | ₩276,063 | ₩279,996 | ₩274,204 | ₩278,819 | +1.00% | 147.9만 |
|---|
| 2026.07.08 | ₩284,276 | ₩286,911 | ₩274,485 | ₩275,327 | -3.15% | 176.2만 |
|---|
| 2026.07.07 | ₩293,385 | ₩294,241 | ₩289,613 | ₩293,933 | +0.19% | 172.6만 |
|---|
| 2026.07.06 | ₩283,406 | ₩297,518 | ₩283,406 | ₩292,127 | +3.08% | 372.2만 |
|---|
| 2026.07.02 | ₩272,866 | ₩280,464 | ₩271,729 | ₩280,397 | +2.76% | 114.4만 |
|---|
| 2026.07.01 | ₩263,490 | ₩271,823 | ₩263,490 | ₩268,987 | +2.09% | 111.2만 |
|---|
| 2026.06.30 | ₩264,145 | ₩265,750 | ₩257,899 | ₩260,668 | -1.32% | 150.4만 |
|---|
| 2026.06.29 | ₩268,854 | ₩270,298 | ₩264,373 | ₩265,416 | -1.28% | 139.6만 |
|---|
| 2026.06.26 | ₩266,901 | ₩270,044 | ₩265,122 | ₩267,904 | +0.38% | 210.2만 |
|---|
| 2026.06.25 | ₩266,499 | ₩271,101 | ₩265,162 | ₩265,643 | -0.32% | 182.5만 |
|---|
| 2026.06.24 | ₩258,728 | ₩264,306 | ₩257,297 | ₩262,834 | +1.59% | 166.5만 |
|---|
| 2026.06.23 | ₩256,187 | ₩259,290 | ₩254,354 | ₩255,826 | -0.14% | 123.6만 |
|---|
| 2026.06.22 | ₩252,161 | ₩255,117 | ₩250,462 | ₩252,067 | -0.04% | 120.4만 |
|---|
| 2026.06.18 | ₩252,696 | ₩254,622 | ₩250,141 | ₩252,308 | -0.15% | 388.5만 |
|---|
| 2026.06.17 | ₩254,140 | ₩256,815 | ₩246,984 | ₩249,178 | -1.95% | 187.3만 |
|---|
| 2026.06.16 | ₩257,712 | ₩261,096 | ₩256,615 | ₩259,410 | +0.66% | 109.2만 |
|---|
| 2026.06.15 | ₩261,858 | ₩264,052 | ₩256,347 | ₩257,805 | -1.55% | 152.4만 |
|---|
| 2026.06.12 | ₩260,788 | ₩263,637 | ₩257,511 | ₩260,534 | -0.10% | 108.6만 |
|---|
| 2026.06.11 | ₩259,183 | ₩263,838 | ₩256,441 | ₩257,337 | -0.71% | 107.1만 |
|---|
| 2026.06.10 | ₩263,222 | ₩263,704 | ₩258,862 | ₩258,915 | -1.64% | 103.9만 |
|---|
| 2026.06.09 | ₩260,079 | ₩263,958 | ₩259,156 | ₩263,423 | +1.29% | 102.4만 |
|---|
| 2026.06.08 | ₩259,491 | ₩260,868 | ₩257,070 | ₩258,340 | -0.44% | 103.4만 |
|---|
| 2026.06.05 | ₩262,540 | ₩267,503 | ₩260,467 | ₩262,219 | -0.12% | 153.7만 |
|---|
| 2026.06.04 | ₩256,066 | ₩260,106 | ₩253,324 | ₩259,919 | +1.50% | 157.4만 |
|---|
| 2026.06.03 | ₩247,452 | ₩255,210 | ₩246,208 | ₩249,405 | +0.79% | 168.4만 |
|---|
| 2026.06.02 | ₩244,483 | ₩247,238 | ₩241,126 | ₩244,536 | +0.02% | 173.4만 |
|---|
| 2026.06.01 | ₩251,947 | ₩254,314 | ₩246,904 | ₩249,378 | -1.02% | 243.9만 |
|---|
| 2026.05.29 | ₩272,532 | ₩274,324 | ₩254,648 | ₩254,903 | -6.47% | 352.8만 |
|---|
| 2026.05.28 | ₩274,993 | ₩276,852 | ₩271,596 | ₩272,091 | -1.06% | 159.6만 |
|---|
| 2026.05.27 | ₩279,648 | ₩282,978 | ₩275,635 | ₩275,675 | -1.42% | 130.6만 |
|---|
| 2026.05.26 | ₩277,722 | ₩280,892 | ₩275,836 | ₩278,190 | +0.17% | 169.5만 |
|---|
| 2026.05.22 | ₩279,527 | ₩282,310 | ₩277,213 | ₩278,284 | -0.45% | 109.6만 |
|---|
| 2026.05.21 | ₩277,869 | ₩281,199 | ₩275,073 | ₩279,527 | +0.60% | 111.6만 |
|---|
| 2026.05.20 | ₩279,541 | ₩283,219 | ₩277,254 | ₩280,705 | +0.42% | 178.7만 |
|---|
| 2026.05.19 | ₩271,529 | ₩279,447 | ₩270,726 | ₩277,922 | +2.35% | 141.1만 |
|---|
| 2026.05.18 | ₩268,238 | ₩274,859 | ₩267,850 | ₩273,067 | +1.80% | 103.4만 |
|---|
| 2026.05.15 | ₩272,880 | ₩275,541 | ₩269,482 | ₩270,031 | -1.04% | 140.6만 |
|---|
| 2026.05.14 | ₩271,609 | ₩273,936 | ₩270,312 | ₩270,806 | -0.30% | 93.1만 |
|---|
| 2026.05.13 | ₩270,218 | ₩271,850 | ₩268,546 | ₩270,686 | +0.17% | 98.9만 |
|---|
| 2026.05.12 | ₩267,516 | ₩274,405 | ₩267,516 | ₩272,585 | +1.89% | 136.9만 |
|---|
| 2026.05.11 | ₩274,418 | ₩276,451 | ₩265,657 | ₩265,857 | -3.12% | 180.6만 |
|---|
| 2026.05.08 | ₩276,598 | ₩278,190 | ₩272,759 | ₩276,558 | -0.01% | 99.4만 |
|---|
| 2026.05.07 | ₩279,902 | ₩282,537 | ₩276,036 | ₩276,732 | -1.13% | 131.6만 |
|---|
| 2026.05.06 | ₩277,040 | ₩285,613 | ₩277,040 | ₩280,410 | +1.22% | 145.6만 |
|---|
| 2026.05.05 | ₩282,229 | ₩282,229 | ₩275,461 | ₩278,056 | -1.48% | 185만 |
|---|
| 2026.05.04 | ₩274,204 | ₩280,384 | ₩273,428 | ₩280,129 | +2.16% | 248.4만 |
|---|
| 2026.05.01 | ₩275,541 | ₩276,665 | ₩265,697 | ₩274,231 | -0.48% | 315.4만 |
|---|
| 2026.04.30 | ₩284,196 | ₩287,767 | ₩281,694 | ₩285,988 | +0.63% | 190.7만 |
|---|
| 2026.04.29 | ₩288,489 | ₩289,706 | ₩283,473 | ₩283,473 | -1.74% | 130.2만 |
|---|
| 2026.04.28 | ₩296,729 | ₩297,478 | ₩287,981 | ₩290,442 | -2.12% | 154.7만 |
|---|
| 2026.04.27 | ₩293,104 | ₩299,511 | ₩292,743 | ₩296,970 | +1.32% | 131.3만 |
|---|
| 2026.04.24 | ₩291,820 | ₩294,575 | ₩290,255 | ₩294,067 | +0.77% | 79.7만 |
|---|
| 2026.04.23 | ₩296,113 | ₩296,234 | ₩289,827 | ₩293,612 | -0.84% | 98.7만 |
|---|
| 2026.04.22 | ₩296,943 | ₩301,196 | ₩294,549 | ₩296,996 | +0.02% | 83.4만 |
|---|
| 2026.04.21 | ₩301,638 | ₩304,045 | ₩294,268 | ₩295,899 | -1.90% | 112.8만 |
|---|
| 2026.04.20 | ₩304,513 | ₩306,707 | ₩300,019 | ₩302,480 | -0.67% | 107.3만 |
|---|
| 2026.04.17 | ₩302,413 | ₩307,684 | ₩301,584 | ₩305,129 | +0.90% | 117.3만 |
|---|
| 2026.04.16 | ₩304,540 | ₩307,750 | ₩299,337 | ₩300,581 | -1.30% | 109.4만 |
|---|
| 2026.04.15 | ₩309,436 | ₩310,305 | ₩302,908 | ₩306,038 | -1.10% | 128만 |
|---|
| 2026.04.14 | ₩306,226 | ₩310,747 | ₩305,490 | ₩308,566 | +0.76% | 64.6만 |
|---|
| 2026.04.13 | ₩305,169 | ₩308,098 | ₩303,524 | ₩307,991 | +0.92% | 71.1만 |
|---|
| 2026.04.10 | ₩306,814 | ₩307,684 | ₩303,738 | ₩306,132 | -0.22% | 84.4만 |
|---|
| 2026.04.09 | ₩304,955 | ₩307,055 | ₩301,170 | ₩304,941 | -0.00% | 114.1만 |
|---|
| 2026.04.08 | ₩309,382 | ₩314,211 | ₩307,403 | ₩308,580 | -0.26% | 111.6만 |
|---|
| 2026.04.07 | ₩299,952 | ₩305,276 | ₩297,411 | ₩302,360 | +0.80% | 103만 |
|---|
| 2026.04.06 | ₩299,992 | ₩303,136 | ₩299,070 | ₩300,862 | +0.29% | 59.9만 |
|---|
| 2026.04.02 | ₩295,592 | ₩302,694 | ₩292,943 | ₩299,738 | +1.40% | 64.3만 |
|---|
| 2026.04.01 | ₩300,447 | ₩302,026 | ₩295,605 | ₩298,080 | -0.79% | 105.2만 |
|---|
| 2026.03.31 | ₩297,719 | ₩301,022 | ₩293,465 | ₩300,260 | +0.85% | 93.9만 |
|---|
| 2026.03.30 | ₩296,943 | ₩296,943 | ₩292,114 | ₩294,308 | -0.89% | 107.5만 |
|---|
| 2026.03.27 | ₩297,625 | ₩297,625 | ₩293,692 | ₩294,896 | -0.92% | 98.5만 |
|---|
| 2026.03.26 | ₩301,076 | ₩305,677 | ₩295,899 | ₩297,612 | -1.15% | 103.6만 |
|---|
| 2026.03.25 | ₩308,887 | ₩311,121 | ₩293,465 | ₩302,708 | -2.00% | 186만 |
|---|
| 2026.03.24 | ₩303,403 | ₩309,583 | ₩300,848 | ₩305,222 | +0.60% | 100.1만 |
|---|
| 2026.03.23 | ₩306,975 | ₩310,011 | ₩304,393 | ₩304,928 | -0.67% | 90.5만 |
|---|
| 2026.03.20 | ₩301,571 | ₩304,233 | ₩300,661 | ₩302,280 | +0.24% | 116.2만 |
|---|
| 2026.03.19 | ₩305,102 | ₩307,844 | ₩302,868 | ₩304,179 | -0.30% | 80.4만 |
|---|
| 2026.03.18 | ₩309,743 | ₩310,586 | ₩304,794 | ₩304,808 | -1.59% | 92.9만 |
|---|
| 2026.03.17 | ₩312,526 | ₩314,559 | ₩310,319 | ₩312,325 | -0.06% | 92.8만 |
|---|
| 2026.03.16 | ₩308,794 | ₩314,184 | ₩307,055 | ₩308,459 | -0.11% | 117.9만 |
|---|
| 2026.03.13 | ₩314,184 | ₩315,401 | ₩307,924 | ₩308,767 | -1.72% | 134.1만 |
|---|
| 2026.03.12 | ₩318,170 | ₩319,414 | ₩309,516 | ₩310,867 | -2.30% | 133.4만 |
|---|
| 2026.03.11 | ₩328,269 | ₩328,884 | ₩317,702 | ₩321,220 | -2.15% | 120.3만 |
|---|
| 2026.03.10 | ₩336,963 | ₩337,779 | ₩329,887 | ₩330,529 | -1.91% | 93.2만 |
|---|
| 2026.03.09 | ₩334,502 | ₩338,582 | ₩329,272 | ₩338,314 | +1.14% | 104.9만 |
|---|
| 2026.03.06 | ₩338,608 | ₩338,756 | ₩331,894 | ₩338,234 | -0.11% | 92.1만 |
|---|
| 2026.03.05 | ₩342,487 | ₩345,363 | ₩335,692 | ₩341,511 | -0.29% | 86.5만 |
|---|
| 2026.03.04 | ₩347,771 | ₩348,065 | ₩340,213 | ₩346,500 | -0.37% | 66.4만 |
|---|
| 2026.03.03 | ₩342,313 | ₩347,771 | ₩339,812 | ₩345,470 | +0.92% | 122.9만 |
|---|
| 2026.03.02 | ₩340,147 | ₩345,631 | ₩335,157 | ₩344,280 | +1.22% | 95.2만 |
|---|
| 2026.02.27 | ₩342,273 | ₩344,427 | ₩338,060 | ₩342,768 | +0.14% | 106.9만 |
|---|
| 2026.02.26 | ₩339,986 | ₩345,417 | ₩339,184 | ₩343,838 | +1.13% | 92.8만 |
|---|
| 2026.02.25 | ₩336,415 | ₩338,154 | ₩334,649 | ₩337,779 | +0.41% | 66.8만 |
|---|
| 2026.02.24 | ₩346,540 | ₩347,771 | ₩334,877 | ₩336,575 | -2.88% | 103.4만 |
|---|
| 2026.02.23 | ₩344,574 | ₩350,326 | ₩343,798 | ₩348,827 | +1.23% | 87만 |
|---|
| 2026.02.20 | ₩341,966 | ₩346,701 | ₩340,120 | ₩346,594 | +1.35% | 72.8만 |
|---|
| 2026.02.19 | ₩344,641 | ₩347,998 | ₩342,099 | ₩342,808 | -0.53% | 82.1만 |
|---|
| 2026.02.18 | ₩342,206 | ₩350,673 | ₩341,203 | ₩346,313 | +1.20% | 122.7만 |
|---|
| 2026.02.17 | ₩335,799 | ₩344,815 | ₩333,044 | ₩342,180 | +1.90% | 134.4만 |
|---|
| 2026.02.13 | ₩330,596 | ₩340,026 | ₩329,326 | ₩337,806 | +2.18% | 97.1만 |
|---|
| 2026.02.12 | ₩341,966 | ₩344,280 | ₩328,577 | ₩328,684 | -3.88% | 156.7만 |
|---|
| 2026.02.11 | ₩348,466 | ₩350,232 | ₩338,970 | ₩347,263 | -0.35% | 117.9만 |
|---|
| 2026.02.10 | ₩369,185 | ₩371,406 | ₩351,770 | ₩352,506 | -4.52% | 181.2만 |
|---|
| 2026.02.09 | ₩363,822 | ₩369,747 | ₩360,638 | ₩369,119 | +1.46% | 147.9만 |
|---|
| 2026.02.06 | ₩357,201 | ₩364,263 | ₩357,174 | ₩363,327 | +1.72% | 150.3만 |
|---|
| 2026.02.05 | ₩350,954 | ₩358,913 | ₩350,526 | ₩357,201 | +1.78% | 166.5만 |
|---|
| 2026.02.04 | ₩336,147 | ₩354,298 | ₩336,147 | ₩351,824 | +4.66% | 172.8만 |
|---|
| 2026.02.03 | ₩338,889 | ₩344,333 | ₩335,117 | ₩336,281 | -0.77% | 128.6만 |
|---|
| 2026.02.02 | ₩343,999 | ₩345,698 | ₩335,532 | ₩340,735 | -0.95% | 143.6만 |
|---|
| 2026.01.30 | ₩335,773 | ₩345,952 | ₩327,988 | ₩345,510 | +2.90% | 225.8만 |
|---|
| 2026.01.29 | ₩343,785 | ₩349,108 | ₩340,481 | ₩344,574 | +0.23% | 167.7만 |
|---|
| 2026.01.28 | ₩342,313 | ₩345,711 | ₩340,334 | ₩344,721 | +0.70% | 140.5만 |
|---|
| 2026.01.27 | ₩342,273 | ₩345,002 | ₩340,896 | ₩341,752 | -0.15% | 109.3만 |
|---|
| 2026.01.26 | ₩337,364 | ₩342,715 | ₩337,364 | ₩341,712 | +1.29% | 81.9만 |
|---|
| 2026.01.23 | ₩340,789 | ₩341,926 | ₩334,649 | ₩337,578 | -0.94% | 72.2만 |
|---|
| 2026.01.22 | ₩350,446 | ₩353,241 | ₩340,615 | ₩341,551 | -2.54% | 89.3만 |
|---|
| 2026.01.21 | ₩340,896 | ₩348,894 | ₩338,194 | ₩346,808 | +1.73% | 85.3만 |
|---|
| 2026.01.20 | ₩343,919 | ₩345,617 | ₩338,100 | ₩338,662 | -1.53% | 106.1만 |
|---|
| 2026.01.16 | ₩347,958 | ₩349,162 | ₩343,745 | ₩344,534 | -0.98% | 95.5만 |
|---|
| 2026.01.15 | ₩346,768 | ₩349,590 | ₩343,170 | ₩348,707 | +0.56% | 94만 |
|---|
| 2026.01.14 | ₩339,277 | ₩347,985 | ₩337,726 | ₩347,115 | +2.31% | 97만 |
|---|
| 2026.01.13 | ₩348,333 | ₩351,610 | ₩336,682 | ₩340,641 | -2.21% | 107.1만 |
|---|
| 2026.01.12 | ₩336,241 | ₩345,082 | ₩334,823 | ₩344,882 | +2.57% | 111.2만 |
|---|
| 2026.01.09 | ₩338,301 | ₩339,491 | ₩334,636 | ₩337,699 | -0.18% | 59.8만 |
|---|
| 2026.01.08 | ₩330,436 | ₩337,070 | ₩330,182 | ₩335,626 | +1.57% | 69.7만 |
|---|
| 2026.01.07 | ₩331,720 | ₩334,569 | ₩328,403 | ₩332,001 | +0.08% | 73.5만 |
|---|
| 2026.01.06 | ₩327,333 | ₩334,596 | ₩325,701 | ₩333,312 | +1.83% | 84.9만 |
|---|
| 2026.01.05 | ₩325,393 | ₩330,770 | ₩324,417 | ₩328,189 | +0.86% | 77.4만 |
|---|
| 2026.01.02 | ₩323,360 | ₩328,162 | ₩321,019 | ₩327,453 | +1.27% | 96.1만 |
|---|
| 2025.12.31 | ₩324,363 | ₩325,045 | ₩322,089 | ₩322,183 | -0.67% | 52.5만 |
|---|
| 2025.12.30 | ₩324,243 | ₩325,901 | ₩322,223 | ₩325,139 | +0.28% | 67.5만 |
|---|
| 2025.12.29 | ₩326,370 | ₩328,403 | ₩323,962 | ₩324,831 | -0.47% | 75.5만 |
|---|
| 2025.12.26 | ₩326,757 | ₩329,031 | ₩325,701 | ₩327,386 | +0.19% | 30.5만 |
|---|
| 2025.12.24 | ₩327,038 | ₩328,322 | ₩326,490 | ₩326,958 | -0.02% | 20.1만 |
|---|
| 2025.12.23 | ₩329,071 | ₩330,984 | ₩325,206 | ₩327,172 | -0.58% | 71.9만 |
|---|
| 2025.12.22 | ₩326,303 | ₩330,663 | ₩325,126 | ₩329,941 | +1.11% | 90.8만 |
|---|
| 2025.12.19 | ₩324,938 | ₩328,911 | ₩323,721 | ₩327,627 | +0.83% | 295.7만 |
|---|
| 2025.12.18 | ₩329,178 | ₩331,426 | ₩323,240 | ₩324,430 | -1.44% | 110.3만 |
|---|
| 2025.12.17 | ₩330,396 | ₩334,061 | ₩327,747 | ₩328,964 | -0.43% | 91.9만 |
|---|
| 2025.12.16 | ₩331,733 | ₩334,288 | ₩325,861 | ₩330,837 | -0.27% | 133.3만 |
|---|
| 2025.12.15 | ₩341,083 | ₩342,193 | ₩335,545 | ₩338,501 | -0.76% | 118.3만 |
|---|
| 2025.12.12 | ₩338,301 | ₩338,314 | ₩334,890 | ₩337,431 | -0.26% | 97.4만 |
|---|
| 2025.12.11 | ₩336,401 | ₩341,899 | ₩336,120 | ₩337,592 | +0.35% | 76.6만 |
|---|
| 2025.12.10 | ₩344,293 | ₩347,757 | ₩332,977 | ₩336,401 | -2.29% | 116.8만 |
|---|
| 2025.12.09 | ₩334,703 | ₩336,990 | ₩329,005 | ₩329,740 | -1.48% | 80.6만 |
|---|
| 2025.12.08 | ₩342,514 | ₩343,156 | ₩333,820 | ₩334,448 | -2.35% | 76.1만 |
|---|
| 2025.12.05 | ₩341,083 | ₩345,069 | ₩340,280 | ₩343,156 | +0.61% | 70.8만 |
|---|
| 2025.12.04 | ₩336,067 | ₩338,073 | ₩334,850 | ₩336,415 | +0.10% | 48.9만 |
|---|
| 2025.12.03 | ₩336,361 | ₩339,879 | ₩334,529 | ₩336,321 | -0.01% | 55만 |
|---|
| 2025.12.02 | ₩333,472 | ₩338,194 | ₩332,723 | ₩335,532 | +0.62% | 108.6만 |
|---|
| 2025.12.01 | ₩326,584 | ₩339,598 | ₩317,849 | ₩332,228 | +1.73% | 129.6만 |
|---|
| 2025.11.28 | ₩342,420 | ₩345,216 | ₩342,019 | ₩342,193 | -0.07% | 33.5만 |
|---|
| 2025.11.26 | ₩342,180 | ₩343,985 | ₩341,056 | ₩341,136 | -0.30% | 60.6만 |
|---|
| 2025.11.25 | ₩336,522 | ₩343,758 | ₩334,729 | ₩342,153 | +1.67% | 81.2만 |
|---|
| 2025.11.24 | ₩333,365 | ₩336,495 | ₩332,322 | ₩335,091 | +0.52% | 121.8만 |
|---|
| 2025.11.21 | ₩326,744 | ₩339,745 | ₩325,085 | ₩335,398 | +2.65% | 118.7만 |
|---|
| 2025.11.20 | ₩327,132 | ₩330,222 | ₩323,440 | ₩326,263 | -0.27% | 112만 |
|---|
| 2025.11.19 | ₩329,045 | ₩331,787 | ₩324,497 | ₩327,694 | -0.41% | 94.3만 |
|---|
| 2025.11.18 | ₩327,961 | ₩330,797 | ₩326,089 | ₩329,339 | +0.42% | 117.6만 |
|---|
| 2025.11.17 | ₩326,744 | ₩330,730 | ₩325,299 | ₩327,319 | +0.18% | 103.8만 |
|---|
| 2025.11.14 | ₩334,448 | ₩335,960 | ₩326,757 | ₩326,985 | -2.23% | 100.8만 |
|---|
| 2025.11.13 | ₩335,746 | ₩341,217 | ₩334,034 | ₩337,217 | +0.44% | 112.4만 |
|---|
| 2025.11.12 | ₩337,137 | ₩342,420 | ₩336,080 | ₩338,220 | +0.32% | 127만 |
|---|
| 2025.11.11 | ₩334,729 | ₩340,749 | ₩331,934 | ₩337,645 | +0.87% | 131.7만 |
|---|
| 2025.11.10 | ₩334,395 | ₩337,431 | ₩328,724 | ₩334,529 | +0.04% | 98.2만 |
|---|
| 2025.11.07 | ₩332,603 | ₩336,455 | ₩328,844 | ₩336,388 | +1.14% | 168.3만 |
|---|
| 2025.11.06 | ₩324,443 | ₩335,331 | ₩323,721 | ₩333,927 | +2.92% | 222.6만 |
|---|
| 2025.11.05 | ₩328,108 | ₩329,178 | ₩323,186 | ₩328,001 | -0.03% | 121.4만 |
|---|
| 2025.11.04 | ₩331,332 | ₩331,332 | ₩325,219 | ₩329,580 | -0.53% | 144.7만 |
|---|
| 2025.11.03 | ₩331,105 | ₩337,271 | ₩325,192 | ₩332,991 | +0.57% | 159.6만 |
|---|
| 2025.10.31 | ₩340,427 | ₩343,985 | ₩320,230 | ₩330,222 | -3.00% | 256.8만 |
|---|
| 2025.10.30 | ₩341,444 | ₩343,892 | ₩335,799 | ₩337,418 | -1.18% | 177.7만 |
|---|
| 2025.10.29 | ₩343,049 | ₩345,564 | ₩338,274 | ₩339,237 | -1.11% | 117.2만 |
|---|
| 2025.10.28 | ₩347,343 | ₩353,121 | ₩343,183 | ₩343,183 | -1.20% | 117.2만 |
|---|
| 2025.10.27 | ₩347,370 | ₩349,001 | ₩345,163 | ₩346,714 | -0.19% | 122.8만 |
|---|
| 2025.10.24 | ₩356,906 | ₩357,094 | ₩346,982 | ₩347,089 | -2.75% | 111만 |
|---|
| 2025.10.23 | ₩356,452 | ₩357,388 | ₩352,907 | ₩354,806 | -0.46% | 71.6만 |
|---|
| 2025.10.22 | ₩360,719 | ₩361,896 | ₩355,663 | ₩356,438 | -1.19% | 89.1만 |
|---|
| 2025.10.21 | ₩358,498 | ₩362,230 | ₩356,211 | ₩358,766 | +0.07% | 79.2만 |
|---|
| 2025.10.20 | ₩358,966 | ₩363,447 | ₩356,840 | ₩363,033 | +1.13% | 62만 |
|---|
| 2025.10.17 | ₩359,863 | ₩361,869 | ₩351,917 | ₩358,592 | -0.35% | 227.8만 |
|---|
| 2025.10.16 | ₩362,457 | ₩366,163 | ₩360,638 | ₩361,147 | -0.36% | 106.3만 |
|---|
| 2025.10.15 | ₩362,431 | ₩363,889 | ₩357,950 | ₩360,745 | -0.47% | 66.7만 |
|---|
| 2025.10.14 | ₩359,220 | ₩364,063 | ₩357,134 | ₩361,240 | +0.56% | 97.2만 |
|---|
| 2025.10.13 | ₩366,885 | ₩370,951 | ₩362,658 | ₩365,173 | -0.47% | 76.9만 |
|---|
| 2025.10.10 | ₩371,633 | ₩371,647 | ₩363,019 | ₩363,822 | -2.10% | 60.6만 |
|---|