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 | ₩303,901 | ₩310,367 | ₩303,740 | ₩308,610 | +1.55% | 98만 |
| 2026.10.08 | ₩302,895 | ₩304,357 | ₩299,206 | ₩304,156 | +0.42% | 65.1만 |
| 2026.10.07 | ₩298,173 | ₩306,866 | ₩297,583 | ₩303,150 | +1.67% | 112.8만 |
| 2026.10.06 | ₩300,360 | ₩302,144 | ₩295,074 | ₩296,053 | -1.43% | 97.3만 |
| 2026.10.05 | ₩293,035 | ₩300,118 | ₩293,035 | ₩298,964 | +2.02% | 97.7만 |
| 2026.10.02 | ₩297,355 | ₩300,132 | ₩292,485 | ₩293,639 | -1.25% | 89.9만 |
| 2026.10.01 | ₩296,134 | ₩300,682 | ₩293,786 | ₩296,671 | +0.18% | 93만 |
| 2026.09.30 | ₩298,656 | ₩300,547 | ₩295,128 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩296,603 |
| -0.69% |
| 130.8만 |
| 2026.09.29 | ₩297,757 | ₩300,789 | ₩295,557 | ₩298,924 | +0.39% | 94.9만 |
|---|
| 2026.09.28 | ₩297,167 | ₩299,152 | ₩292,794 | ₩297,945 | +0.26% | 86.3만 |
|---|
| 2026.09.25 | ₩296,577 | ₩299,447 | ₩295,302 | ₩297,811 | +0.42% | 76.1만 |
|---|
| 2026.09.24 | ₩299,260 | ₩301,165 | ₩295,651 | ₩297,663 | -0.53% | 79.9만 |
|---|
| 2026.09.23 | ₩298,857 | ₩301,969 | ₩295,128 | ₩298,213 | -0.22% | 144만 |
|---|
| 2026.09.22 | ₩303,472 | ₩305,726 | ₩297,569 | ₩297,771 | -1.88% | 103.1만 |
|---|
| 2026.09.21 | ₩302,050 | ₩303,874 | ₩299,608 | ₩299,971 | -0.69% | 107.2만 |
|---|
| 2026.09.18 | ₩306,141 | ₩306,383 | ₩301,245 | ₩301,822 | -1.41% | 386.1만 |
|---|
| 2026.09.17 | ₩306,195 | ₩307,966 | ₩301,943 | ₩306,423 | +0.07% | 108.6만 |
|---|
| 2026.09.16 | ₩306,115 | ₩307,644 | ₩300,843 | ₩306,195 | +0.03% | 106.7만 |
|---|
| 2026.09.15 | ₩303,660 | ₩314,351 | ₩301,996 | ₩307,791 | +1.36% | 164.1만 |
|---|
| 2026.09.14 | ₩296,523 | ₩302,935 | ₩296,389 | ₩299,139 | +0.88% | 98.9만 |
|---|
| 2026.09.11 | ₩295,718 | ₩296,858 | ₩289,722 | ₩292,807 | -0.98% | 91.2만 |
|---|
| 2026.09.10 | ₩292,351 | ₩296,805 | ₩289,494 | ₩294,564 | +0.76% | 92.3만 |
|---|
| 2026.09.09 | ₩296,268 | ₩296,268 | ₩291,103 | ₩295,061 | -0.41% | 120만 |
|---|
| 2026.09.08 | ₩303,472 | ₩304,076 | ₩295,731 | ₩296,536 | -2.29% | 195.9만 |
|---|
| 2026.09.04 | ₩303,056 | ₩306,517 | ₩301,996 | ₩306,329 | +1.08% | 84.4만 |
|---|
| 2026.09.03 | ₩310,152 | ₩312,634 | ₩304,880 | ₩307,456 | -0.87% | 148.3만 |
|---|
| 2026.09.02 | ₩314,888 | ₩318,215 | ₩309,589 | ₩309,710 | -1.64% | 115.6만 |
|---|
| 2026.09.01 | ₩321,823 | ₩325,177 | ₩308,784 | ₩310,367 | -3.56% | 98.7만 |
|---|
| 2026.08.31 | ₩319,234 | ₩324,252 | ₩316,806 | ₩322,092 | +0.90% | 172.2만 |
|---|
| 2026.08.28 | ₩317,450 | ₩323,380 | ₩315,264 | ₩322,400 | +1.56% | 138.7만 |
|---|
| 2026.08.27 | ₩312,648 | ₩319,194 | ₩311,615 | ₩316,270 | +1.16% | 158.8만 |
|---|
| 2026.08.26 | ₩313,453 | ₩318,953 | ₩311,360 | ₩316,176 | +0.87% | 154.2만 |
|---|
| 2026.08.25 | ₩311,521 | ₩319,771 | ₩311,078 | ₩317,383 | +1.88% | 176.1만 |
|---|
| 2026.08.24 | ₩309,884 | ₩312,876 | ₩307,027 | ₩311,829 | +0.63% | 111.3만 |
|---|
| 2026.08.21 | ₩307,791 | ₩314,096 | ₩306,584 | ₩310,582 | +0.91% | 172.5만 |
|---|
| 2026.08.20 | ₩307,241 | ₩312,554 | ₩306,369 | ₩306,450 | -0.26% | 128.6만 |
|---|
| 2026.08.19 | ₩296,469 | ₩309,938 | ₩295,718 | ₩309,415 | +4.37% | 121만 |
|---|
| 2026.08.18 | ₩296,469 | ₩299,783 | ₩295,088 | ₩295,101 | -0.46% | 129.6만 |
|---|
| 2026.08.17 | ₩298,723 | ₩300,413 | ₩293,330 | ₩295,624 | -1.04% | 145.4만 |
|---|
| 2026.08.14 | ₩306,021 | ₩306,598 | ₩300,212 | ₩301,111 | -1.60% | 119.3만 |
|---|
| 2026.08.13 | ₩303,177 | ₩305,538 | ₩299,447 | ₩304,169 | +0.33% | 116.8만 |
|---|
| 2026.08.12 | ₩293,424 | ₩304,035 | ₩293,424 | ₩303,177 | +3.32% | 140.3만 |
|---|
| 2026.08.11 | ₩293,491 | ₩302,855 | ₩289,373 | ₩301,621 | +2.77% | 123.9만 |
|---|
| 2026.08.10 | ₩284,248 | ₩295,678 | ₩282,491 | ₩295,195 | +3.85% | 171.6만 |
|---|
| 2026.08.07 | ₩277,930 | ₩289,091 | ₩270,981 | ₩284,315 | +2.30% | 381만 |
|---|
| 2026.08.06 | ₩301,621 | ₩303,338 | ₩298,079 | ₩299,474 | -0.71% | 178.6만 |
|---|
| 2026.08.05 | ₩297,811 | ₩301,835 | ₩295,785 | ₩300,534 | +0.91% | 174.7만 |
|---|
| 2026.08.04 | ₩284,745 | ₩299,434 | ₩282,960 | ₩299,340 | +5.13% | 174.3만 |
|---|
| 2026.08.03 | ₩287,079 | ₩291,868 | ₩285,550 | ₩288,675 | +0.56% | 146.6만 |
|---|
| 2026.07.31 | ₩277,313 | ₩284,101 | ₩275,301 | ₩283,028 | +2.06% | 111.4만 |
|---|
| 2026.07.30 | ₩282,384 | ₩283,618 | ₩277,138 | ₩279,781 | -0.92% | 109.1만 |
|---|
| 2026.07.29 | ₩279,808 | ₩288,689 | ₩278,748 | ₩287,468 | +2.74% | 132.5만 |
|---|
| 2026.07.28 | ₩276,575 | ₩281,860 | ₩274,469 | ₩280,318 | +1.35% | 113.7만 |
|---|
| 2026.07.27 | ₩264,663 | ₩273,101 | ₩262,664 | ₩272,430 | +2.93% | 114.3만 |
|---|
| 2026.07.24 | ₩260,611 | ₩265,078 | ₩260,558 | ₩261,953 | +0.51% | 100.5만 |
|---|
| 2026.07.23 | ₩256,962 | ₩258,304 | ₩255,165 | ₩257,419 | +0.18% | 101.3만 |
|---|
| 2026.07.22 | ₩264,193 | ₩264,381 | ₩257,123 | ₩258,787 | -2.05% | 97.1만 |
|---|
| 2026.07.21 | ₩261,054 | ₩265,924 | ₩260,249 | ₩262,664 | +0.62% | 111.3만 |
|---|
| 2026.07.20 | ₩264,193 | ₩266,594 | ₩260,947 | ₩266,433 | +0.85% | 103.7만 |
|---|
| 2026.07.17 | ₩269,894 | ₩272,376 | ₩265,910 | ₩266,943 | -1.09% | 128.4만 |
|---|
| 2026.07.16 | ₩263,589 | ₩273,503 | ₩261,711 | ₩272,001 | +3.19% | 102만 |
|---|
| 2026.07.15 | ₩261,067 | ₩267,708 | ₩260,330 | ₩266,380 | +2.03% | 120.9만 |
|---|
| 2026.07.14 | ₩259,323 | ₩261,658 | ₩255,903 | ₩258,921 | -0.16% | 162.2만 |
|---|
| 2026.07.13 | ₩259,873 | ₩269,036 | ₩255,218 | ₩266,286 | +2.47% | 216.1만 |
|---|
| 2026.07.10 | ₩279,848 | ₩280,854 | ₩272,859 | ₩273,490 | -2.27% | 133.1만 |
|---|
| 2026.07.09 | ₩276,870 | ₩280,814 | ₩275,005 | ₩279,634 | +1.00% | 147.9만 |
|---|
| 2026.07.08 | ₩285,107 | ₩287,750 | ₩275,287 | ₩276,132 | -3.15% | 176.2만 |
|---|
| 2026.07.07 | ₩294,242 | ₩295,101 | ₩290,459 | ₩294,792 | +0.19% | 172.6만 |
|---|
| 2026.07.06 | ₩284,235 | ₩298,388 | ₩284,235 | ₩292,981 | +3.08% | 372.2만 |
|---|
| 2026.07.02 | ₩273,664 | ₩281,284 | ₩272,524 | ₩281,217 | +2.76% | 114.4만 |
|---|
| 2026.07.01 | ₩264,260 | ₩272,618 | ₩264,260 | ₩269,774 | +2.09% | 111.2만 |
|---|
| 2026.06.30 | ₩264,917 | ₩266,527 | ₩258,653 | ₩261,430 | -1.32% | 150.4만 |
|---|
| 2026.06.29 | ₩269,639 | ₩271,088 | ₩265,145 | ₩266,192 | -1.28% | 139.6만 |
|---|
| 2026.06.26 | ₩267,681 | ₩270,833 | ₩265,897 | ₩268,687 | +0.38% | 210.2만 |
|---|
| 2026.06.25 | ₩267,278 | ₩271,893 | ₩265,937 | ₩266,420 | -0.32% | 182.5만 |
|---|
| 2026.06.24 | ₩259,484 | ₩265,078 | ₩258,049 | ₩263,603 | +1.59% | 166.5만 |
|---|
| 2026.06.23 | ₩256,936 | ₩260,048 | ₩255,098 | ₩256,573 | -0.14% | 123.6만 |
|---|
| 2026.06.22 | ₩252,898 | ₩255,862 | ₩251,194 | ₩252,804 | -0.04% | 120.4만 |
|---|
| 2026.06.18 | ₩253,434 | ₩255,366 | ₩250,872 | ₩253,045 | -0.15% | 388.5만 |
|---|
| 2026.06.17 | ₩254,883 | ₩257,566 | ₩247,706 | ₩249,906 | -1.95% | 187.3만 |
|---|
| 2026.06.16 | ₩258,465 | ₩261,859 | ₩257,365 | ₩260,169 | +0.66% | 109.2만 |
|---|
| 2026.06.15 | ₩262,624 | ₩264,824 | ₩257,097 | ₩258,559 | -1.55% | 152.4만 |
|---|
| 2026.06.12 | ₩261,550 | ₩264,408 | ₩258,264 | ₩261,295 | -0.10% | 108.6만 |
|---|
| 2026.06.11 | ₩259,941 | ₩264,609 | ₩257,190 | ₩258,089 | -0.71% | 107.1만 |
|---|
| 2026.06.10 | ₩263,992 | ₩264,475 | ₩259,619 | ₩259,672 | -1.64% | 103.9만 |
|---|
| 2026.06.09 | ₩260,839 | ₩264,730 | ₩259,914 | ₩264,193 | +1.29% | 102.4만 |
|---|
| 2026.06.08 | ₩260,249 | ₩261,631 | ₩257,821 | ₩259,095 | -0.44% | 103.4만 |
|---|
| 2026.06.05 | ₩263,308 | ₩268,285 | ₩261,228 | ₩262,986 | -0.12% | 153.7만 |
|---|
| 2026.06.04 | ₩256,815 | ₩260,866 | ₩254,065 | ₩260,678 | +1.50% | 157.4만 |
|---|
| 2026.06.03 | ₩248,176 | ₩255,956 | ₩246,928 | ₩250,134 | +0.79% | 168.4만 |
|---|
| 2026.06.02 | ₩245,198 | ₩247,961 | ₩241,830 | ₩245,251 | +0.02% | 173.4만 |
|---|
| 2026.06.01 | ₩252,683 | ₩255,058 | ₩247,626 | ₩250,107 | -1.02% | 243.9만 |
|---|
| 2026.05.29 | ₩273,329 | ₩275,126 | ₩255,393 | ₩255,648 | -6.47% | 352.8만 |
|---|
| 2026.05.28 | ₩275,797 | ₩277,662 | ₩272,390 | ₩272,886 | -1.06% | 159.6만 |
|---|
| 2026.05.27 | ₩280,465 | ₩283,806 | ₩276,441 | ₩276,481 | -1.42% | 130.6만 |
|---|
| 2026.05.26 | ₩278,534 | ₩281,713 | ₩276,642 | ₩279,003 | +0.17% | 169.5만 |
|---|
| 2026.05.22 | ₩280,345 | ₩283,135 | ₩278,024 | ₩279,097 | -0.45% | 109.6만 |
|---|
| 2026.05.21 | ₩278,681 | ₩282,021 | ₩275,877 | ₩280,345 | +0.60% | 111.6만 |
|---|
| 2026.05.20 | ₩280,358 | ₩284,047 | ₩278,064 | ₩281,525 | +0.42% | 178.7만 |
|---|
| 2026.05.19 | ₩272,322 | ₩280,264 | ₩271,518 | ₩278,735 | +2.35% | 141.1만 |
|---|
| 2026.05.18 | ₩269,022 | ₩275,663 | ₩268,633 | ₩273,865 | +1.80% | 103.4만 |
|---|
| 2026.05.15 | ₩273,677 | ₩276,347 | ₩270,270 | ₩270,820 | -1.04% | 140.6만 |
|---|
| 2026.05.14 | ₩272,403 | ₩274,737 | ₩271,102 | ₩271,598 | -0.30% | 93.1만 |
|---|
| 2026.05.13 | ₩271,008 | ₩272,644 | ₩269,331 | ₩271,477 | +0.17% | 98.9만 |
|---|
| 2026.05.12 | ₩268,298 | ₩275,207 | ₩268,298 | ₩273,382 | +1.89% | 136.9만 |
|---|
| 2026.05.11 | ₩275,220 | ₩277,259 | ₩266,433 | ₩266,635 | -3.12% | 180.6만 |
|---|
| 2026.05.08 | ₩277,407 | ₩279,003 | ₩273,557 | ₩277,366 | -0.01% | 99.4만 |
|---|
| 2026.05.07 | ₩280,720 | ₩283,363 | ₩276,843 | ₩277,541 | -1.13% | 131.6만 |
|---|
| 2026.05.06 | ₩277,849 | ₩286,448 | ₩277,849 | ₩281,230 | +1.22% | 145.6만 |
|---|
| 2026.05.05 | ₩283,054 | ₩283,054 | ₩276,266 | ₩278,869 | -1.48% | 185만 |
|---|
| 2026.05.04 | ₩275,005 | ₩281,203 | ₩274,227 | ₩280,948 | +2.16% | 248.4만 |
|---|
| 2026.05.01 | ₩276,347 | ₩277,474 | ₩266,474 | ₩275,032 | -0.48% | 315.4만 |
|---|
| 2026.04.30 | ₩285,026 | ₩288,608 | ₩282,518 | ₩286,824 | +0.63% | 190.7만 |
|---|
| 2026.04.29 | ₩289,333 | ₩290,553 | ₩284,302 | ₩284,302 | -1.74% | 130.2만 |
|---|
| 2026.04.28 | ₩297,596 | ₩298,347 | ₩288,823 | ₩291,291 | -2.12% | 154.7만 |
|---|
| 2026.04.27 | ₩293,961 | ₩300,386 | ₩293,599 | ₩297,838 | +1.32% | 131.3만 |
|---|
| 2026.04.24 | ₩292,673 | ₩295,436 | ₩291,103 | ₩294,927 | +0.77% | 79.7만 |
|---|
| 2026.04.23 | ₩296,979 | ₩297,100 | ₩290,674 | ₩294,470 | -0.84% | 98.7만 |
|---|
| 2026.04.22 | ₩297,811 | ₩302,077 | ₩295,410 | ₩297,864 | +0.02% | 83.4만 |
|---|
| 2026.04.21 | ₩302,519 | ₩304,934 | ₩295,128 | ₩296,764 | -1.90% | 112.8만 |
|---|
| 2026.04.20 | ₩305,404 | ₩307,604 | ₩300,896 | ₩303,365 | -0.67% | 107.3만 |
|---|
| 2026.04.17 | ₩303,297 | ₩308,583 | ₩302,466 | ₩306,021 | +0.90% | 117.3만 |
|---|
| 2026.04.16 | ₩305,430 | ₩308,650 | ₩300,212 | ₩301,460 | -1.30% | 109.4만 |
|---|
| 2026.04.15 | ₩310,340 | ₩311,212 | ₩303,794 | ₩306,933 | -1.10% | 128만 |
|---|
| 2026.04.14 | ₩307,121 | ₩311,655 | ₩306,383 | ₩309,468 | +0.76% | 64.6만 |
|---|
| 2026.04.13 | ₩306,061 | ₩308,999 | ₩304,411 | ₩308,891 | +0.92% | 71.1만 |
|---|
| 2026.04.10 | ₩307,711 | ₩308,583 | ₩304,626 | ₩307,027 | -0.22% | 84.4만 |
|---|
| 2026.04.09 | ₩305,846 | ₩307,952 | ₩302,050 | ₩305,833 | -0.00% | 114.1만 |
|---|
| 2026.04.08 | ₩310,287 | ₩315,129 | ₩308,301 | ₩309,482 | -0.26% | 111.6만 |
|---|
| 2026.04.07 | ₩300,829 | ₩306,168 | ₩298,280 | ₩303,244 | +0.80% | 103만 |
|---|
| 2026.04.06 | ₩300,869 | ₩304,022 | ₩299,944 | ₩301,741 | +0.29% | 59.9만 |
|---|
| 2026.04.02 | ₩296,456 | ₩303,579 | ₩293,800 | ₩300,614 | +1.40% | 64.3만 |
|---|
| 2026.04.01 | ₩301,325 | ₩302,908 | ₩296,469 | ₩298,951 | -0.79% | 105.2만 |
|---|
| 2026.03.31 | ₩298,589 | ₩301,902 | ₩294,323 | ₩301,138 | +0.85% | 93.9만 |
|---|
| 2026.03.30 | ₩297,811 | ₩297,811 | ₩292,968 | ₩295,168 | -0.89% | 107.5만 |
|---|
| 2026.03.27 | ₩298,495 | ₩298,495 | ₩294,551 | ₩295,758 | -0.92% | 98.5만 |
|---|
| 2026.03.26 | ₩301,956 | ₩306,571 | ₩296,764 | ₩298,482 | -1.15% | 103.6만 |
|---|
| 2026.03.25 | ₩309,790 | ₩312,031 | ₩294,323 | ₩303,593 | -2.00% | 186만 |
|---|
| 2026.03.24 | ₩304,290 | ₩310,488 | ₩301,728 | ₩306,115 | +0.60% | 100.1만 |
|---|
| 2026.03.23 | ₩307,872 | ₩310,917 | ₩305,283 | ₩305,819 | -0.67% | 90.5만 |
|---|
| 2026.03.20 | ₩302,452 | ₩305,122 | ₩301,540 | ₩303,163 | +0.24% | 116.2만 |
|---|
| 2026.03.19 | ₩305,994 | ₩308,744 | ₩303,754 | ₩305,068 | -0.30% | 80.4만 |
|---|
| 2026.03.18 | ₩310,649 | ₩311,494 | ₩305,685 | ₩305,699 | -1.59% | 92.9만 |
|---|
| 2026.03.17 | ₩313,439 | ₩315,478 | ₩311,226 | ₩313,238 | -0.06% | 92.8만 |
|---|
| 2026.03.16 | ₩309,696 | ₩315,103 | ₩307,952 | ₩309,361 | -0.11% | 117.9만 |
|---|
| 2026.03.13 | ₩315,103 | ₩316,323 | ₩308,824 | ₩309,670 | -1.72% | 134.1만 |
|---|
| 2026.03.12 | ₩319,100 | ₩320,348 | ₩310,421 | ₩311,776 | -2.30% | 133.4만 |
|---|
| 2026.03.11 | ₩329,228 | ₩329,846 | ₩318,631 | ₩322,159 | -2.15% | 120.3만 |
|---|
| 2026.03.10 | ₩337,948 | ₩338,766 | ₩330,852 | ₩331,496 | -1.91% | 93.2만 |
|---|
| 2026.03.09 | ₩335,480 | ₩339,571 | ₩330,235 | ₩339,303 | +1.14% | 104.9만 |
|---|
| 2026.03.06 | ₩339,598 | ₩339,746 | ₩332,864 | ₩339,223 | -0.11% | 92.1만 |
|---|
| 2026.03.05 | ₩343,488 | ₩346,373 | ₩336,674 | ₩342,509 | -0.29% | 86.5만 |
|---|
| 2026.03.04 | ₩348,787 | ₩349,083 | ₩341,208 | ₩347,513 | -0.37% | 66.4만 |
|---|
| 2026.03.03 | ₩343,314 | ₩348,787 | ₩340,806 | ₩346,480 | +0.92% | 122.9만 |
|---|
| 2026.03.02 | ₩341,141 | ₩346,641 | ₩336,137 | ₩345,286 | +1.22% | 95.2만 |
|---|
| 2026.02.27 | ₩343,274 | ₩345,434 | ₩339,048 | ₩343,770 | +0.14% | 106.9만 |
|---|
| 2026.02.26 | ₩340,980 | ₩346,426 | ₩340,175 | ₩344,843 | +1.13% | 92.8만 |
|---|
| 2026.02.25 | ₩337,398 | ₩339,142 | ₩335,627 | ₩338,766 | +0.41% | 66.8만 |
|---|
| 2026.02.24 | ₩347,553 | ₩348,787 | ₩335,855 | ₩337,559 | -2.88% | 103.4만 |
|---|
| 2026.02.23 | ₩345,581 | ₩351,350 | ₩344,803 | ₩349,847 | +1.23% | 87만 |
|---|
| 2026.02.20 | ₩342,965 | ₩347,714 | ₩341,114 | ₩347,607 | +1.35% | 72.8만 |
|---|
| 2026.02.19 | ₩345,648 | ₩349,015 | ₩343,099 | ₩343,810 | -0.53% | 82.1만 |
|---|
| 2026.02.18 | ₩343,207 | ₩351,698 | ₩342,201 | ₩347,325 | +1.20% | 122.7만 |
|---|
| 2026.02.17 | ₩336,781 | ₩345,823 | ₩334,018 | ₩343,180 | +1.90% | 134.4만 |
|---|
| 2026.02.13 | ₩331,563 | ₩341,020 | ₩330,288 | ₩338,793 | +2.18% | 97.1만 |
|---|
| 2026.02.12 | ₩342,965 | ₩345,286 | ₩329,537 | ₩329,644 | -3.88% | 156.7만 |
|---|
| 2026.02.11 | ₩349,485 | ₩351,256 | ₩339,960 | ₩348,278 | -0.35% | 117.9만 |
|---|
| 2026.02.10 | ₩370,265 | ₩372,492 | ₩352,798 | ₩353,536 | -4.52% | 181.2만 |
|---|
| 2026.02.09 | ₩364,885 | ₩370,828 | ₩361,693 | ₩370,198 | +1.46% | 147.9만 |
|---|
| 2026.02.06 | ₩358,245 | ₩365,328 | ₩358,218 | ₩364,389 | +1.72% | 150.3만 |
|---|
| 2026.02.05 | ₩351,980 | ₩359,962 | ₩351,551 | ₩358,245 | +1.78% | 166.5만 |
|---|
| 2026.02.04 | ₩337,130 | ₩355,334 | ₩337,130 | ₩352,852 | +4.66% | 172.8만 |
|---|
| 2026.02.03 | ₩339,880 | ₩345,340 | ₩336,097 | ₩337,264 | -0.77% | 128.6만 |
|---|
| 2026.02.02 | ₩345,004 | ₩346,708 | ₩336,513 | ₩341,731 | -0.95% | 143.6만 |
|---|
| 2026.01.30 | ₩336,754 | ₩346,963 | ₩328,947 | ₩346,520 | +2.90% | 225.8만 |
|---|
| 2026.01.29 | ₩344,790 | ₩350,129 | ₩341,476 | ₩345,581 | +0.23% | 167.7만 |
|---|
| 2026.01.28 | ₩343,314 | ₩346,721 | ₩341,329 | ₩345,729 | +0.70% | 140.5만 |
|---|
| 2026.01.27 | ₩343,274 | ₩346,011 | ₩341,892 | ₩342,751 | -0.15% | 109.3만 |
|---|
| 2026.01.26 | ₩338,351 | ₩343,717 | ₩338,351 | ₩342,710 | +1.29% | 81.9만 |
|---|
| 2026.01.23 | ₩341,785 | ₩342,925 | ₩335,627 | ₩338,565 | -0.94% | 72.2만 |
|---|
| 2026.01.22 | ₩351,470 | ₩354,274 | ₩341,610 | ₩342,549 | -2.54% | 89.3만 |
|---|
| 2026.01.21 | ₩341,892 | ₩349,914 | ₩339,182 | ₩347,822 | +1.73% | 85.3만 |
|---|
| 2026.01.20 | ₩344,924 | ₩346,628 | ₩339,088 | ₩339,652 | -1.53% | 106.1만 |
|---|
| 2026.01.16 | ₩348,975 | ₩350,183 | ₩344,750 | ₩345,541 | -0.98% | 95.5만 |
|---|
| 2026.01.15 | ₩347,781 | ₩350,612 | ₩344,173 | ₩349,726 | +0.56% | 94만 |
|---|
| 2026.01.14 | ₩340,269 | ₩349,002 | ₩338,713 | ₩348,130 | +2.31% | 97만 |
|---|
| 2026.01.13 | ₩349,351 | ₩352,637 | ₩337,666 | ₩341,637 | -2.21% | 107.1만 |
|---|
| 2026.01.12 | ₩337,224 | ₩346,091 | ₩335,802 | ₩345,890 | +2.57% | 111.2만 |
|---|
| 2026.01.09 | ₩339,290 | ₩340,484 | ₩335,614 | ₩338,686 | -0.18% | 59.8만 |
|---|
| 2026.01.08 | ₩331,402 | ₩338,055 | ₩331,147 | ₩336,607 | +1.57% | 69.7만 |
|---|
| 2026.01.07 | ₩332,690 | ₩335,547 | ₩329,363 | ₩332,971 | +0.08% | 73.5만 |
|---|
| 2026.01.06 | ₩328,289 | ₩335,574 | ₩326,653 | ₩334,286 | +1.83% | 84.9만 |
|---|
| 2026.01.05 | ₩326,344 | ₩331,737 | ₩325,365 | ₩329,148 | +0.86% | 77.4만 |
|---|
| 2026.01.02 | ₩324,305 | ₩329,121 | ₩321,958 | ₩328,410 | +1.27% | 96.1만 |
|---|
| 2025.12.31 | ₩325,311 | ₩325,995 | ₩323,031 | ₩323,125 | -0.67% | 52.5만 |
|---|
| 2025.12.30 | ₩325,191 | ₩326,854 | ₩323,165 | ₩326,089 | +0.28% | 67.5만 |
|---|
| 2025.12.29 | ₩327,324 | ₩329,363 | ₩324,909 | ₩325,781 | -0.47% | 75.5만 |
|---|
| 2025.12.26 | ₩327,713 | ₩329,993 | ₩326,653 | ₩328,343 | +0.19% | 30.5만 |
|---|
| 2025.12.24 | ₩327,994 | ₩329,282 | ₩327,444 | ₩327,914 | -0.02% | 20.1만 |
|---|
| 2025.12.23 | ₩330,033 | ₩331,952 | ₩326,156 | ₩328,128 | -0.58% | 71.9만 |
|---|
| 2025.12.22 | ₩327,256 | ₩331,630 | ₩326,076 | ₩330,905 | +1.11% | 90.8만 |
|---|
| 2025.12.19 | ₩325,888 | ₩329,872 | ₩324,667 | ₩328,585 | +0.83% | 295.7만 |
|---|
| 2025.12.18 | ₩330,141 | ₩332,394 | ₩324,184 | ₩325,378 | -1.44% | 110.3만 |
|---|
| 2025.12.17 | ₩331,361 | ₩335,037 | ₩328,705 | ₩329,926 | -0.43% | 91.9만 |
|---|
| 2025.12.16 | ₩332,703 | ₩335,265 | ₩326,814 | ₩331,804 | -0.27% | 133.3만 |
|---|
| 2025.12.15 | ₩342,080 | ₩343,193 | ₩336,526 | ₩339,491 | -0.76% | 118.3만 |
|---|
| 2025.12.12 | ₩339,290 | ₩339,303 | ₩335,869 | ₩338,418 | -0.26% | 97.4만 |
|---|
| 2025.12.11 | ₩337,385 | ₩342,898 | ₩337,103 | ₩338,579 | +0.35% | 76.6만 |
|---|
| 2025.12.10 | ₩345,300 | ₩348,774 | ₩333,951 | ₩337,385 | -2.29% | 116.8만 |
|---|
| 2025.12.09 | ₩335,681 | ₩337,975 | ₩329,966 | ₩330,704 | -1.48% | 80.6만 |
|---|
| 2025.12.08 | ₩343,515 | ₩344,159 | ₩334,796 | ₩335,426 | -2.35% | 76.1만 |
|---|
| 2025.12.05 | ₩342,080 | ₩346,078 | ₩341,275 | ₩344,159 | +0.61% | 70.8만 |
|---|
| 2025.12.04 | ₩337,049 | ₩339,062 | ₩335,829 | ₩337,398 | +0.10% | 48.9만 |
|---|
| 2025.12.03 | ₩337,344 | ₩340,873 | ₩335,507 | ₩337,304 | -0.01% | 55만 |
|---|
| 2025.12.02 | ₩334,447 | ₩339,182 | ₩333,696 | ₩336,513 | +0.62% | 108.6만 |
|---|
| 2025.12.01 | ₩327,538 | ₩340,591 | ₩318,778 | ₩333,199 | +1.73% | 129.6만 |
|---|
| 2025.11.28 | ₩343,421 | ₩346,225 | ₩343,019 | ₩343,193 | -0.07% | 33.5만 |
|---|
| 2025.11.26 | ₩343,180 | ₩344,991 | ₩342,053 | ₩342,134 | -0.30% | 60.6만 |
|---|
| 2025.11.25 | ₩337,505 | ₩344,763 | ₩335,708 | ₩343,153 | +1.67% | 81.2만 |
|---|
| 2025.11.24 | ₩334,340 | ₩337,479 | ₩333,293 | ₩336,070 | +0.52% | 121.8만 |
|---|
| 2025.11.21 | ₩327,699 | ₩340,738 | ₩326,036 | ₩336,379 | +2.65% | 118.7만 |
|---|
| 2025.11.20 | ₩328,088 | ₩331,187 | ₩324,386 | ₩327,216 | -0.27% | 112만 |
|---|
| 2025.11.19 | ₩330,007 | ₩332,757 | ₩325,445 | ₩328,652 | -0.41% | 94.3만 |
|---|
| 2025.11.18 | ₩328,920 | ₩331,764 | ₩327,042 | ₩330,302 | +0.42% | 117.6만 |
|---|
| 2025.11.17 | ₩327,699 | ₩331,697 | ₩326,250 | ₩328,276 | +0.18% | 103.8만 |
|---|
| 2025.11.14 | ₩335,426 | ₩336,942 | ₩327,713 | ₩327,941 | -2.23% | 100.8만 |
|---|
| 2025.11.13 | ₩336,727 | ₩342,214 | ₩335,010 | ₩338,203 | +0.44% | 112.4만 |
|---|
| 2025.11.12 | ₩338,123 | ₩343,421 | ₩337,063 | ₩339,209 | +0.32% | 127만 |
|---|
| 2025.11.11 | ₩335,708 | ₩341,745 | ₩332,904 | ₩338,632 | +0.87% | 131.7만 |
|---|
| 2025.11.10 | ₩335,373 | ₩338,418 | ₩329,685 | ₩335,507 | +0.04% | 98.2만 |
|---|
| 2025.11.07 | ₩333,575 | ₩337,438 | ₩329,805 | ₩337,371 | +1.14% | 168.3만 |
|---|
| 2025.11.06 | ₩325,392 | ₩336,312 | ₩324,667 | ₩334,903 | +2.92% | 222.6만 |
|---|
| 2025.11.05 | ₩329,068 | ₩330,141 | ₩324,131 | ₩328,960 | -0.03% | 121.4만 |
|---|
| 2025.11.04 | ₩332,300 | ₩332,300 | ₩326,170 | ₩330,543 | -0.53% | 144.7만 |
|---|
| 2025.11.03 | ₩332,072 | ₩338,257 | ₩326,143 | ₩333,964 | +0.57% | 159.6만 |
|---|
| 2025.10.31 | ₩341,423 | ₩344,991 | ₩321,166 | ₩331,187 | -3.00% | 256.8만 |
|---|
| 2025.10.30 | ₩342,442 | ₩344,897 | ₩336,781 | ₩338,404 | -1.18% | 177.7만 |
|---|
| 2025.10.29 | ₩344,052 | ₩346,574 | ₩339,263 | ₩340,229 | -1.11% | 117.2만 |
|---|
| 2025.10.28 | ₩348,358 | ₩354,153 | ₩344,186 | ₩344,186 | -1.20% | 117.2만 |
|---|
| 2025.10.27 | ₩348,385 | ₩350,022 | ₩346,171 | ₩347,728 | -0.19% | 122.8만 |
|---|
| 2025.10.24 | ₩357,950 | ₩358,138 | ₩347,996 | ₩348,103 | -2.75% | 111만 |
|---|
| 2025.10.23 | ₩357,494 | ₩358,433 | ₩353,939 | ₩355,844 | -0.46% | 71.6만 |
|---|
| 2025.10.22 | ₩361,773 | ₩362,954 | ₩356,702 | ₩357,480 | -1.19% | 89.1만 |
|---|
| 2025.10.21 | ₩359,546 | ₩363,289 | ₩357,252 | ₩359,814 | +0.07% | 79.2만 |
|---|
| 2025.10.20 | ₩360,016 | ₩364,510 | ₩357,883 | ₩364,094 | +1.13% | 62만 |
|---|
| 2025.10.17 | ₩360,914 | ₩362,927 | ₩352,946 | ₩359,640 | -0.35% | 227.8만 |
|---|
| 2025.10.16 | ₩363,517 | ₩367,233 | ₩361,693 | ₩362,202 | -0.36% | 106.3만 |
|---|
| 2025.10.15 | ₩363,490 | ₩364,952 | ₩358,996 | ₩361,800 | -0.47% | 66.7만 |
|---|
| 2025.10.14 | ₩360,271 | ₩365,127 | ₩358,178 | ₩362,296 | +0.56% | 97.2만 |
|---|
| 2025.10.13 | ₩367,957 | ₩372,035 | ₩363,718 | ₩366,240 | -0.47% | 76.9만 |
|---|
| 2025.10.10 | ₩372,720 | ₩372,733 | ₩364,080 | ₩364,885 | -2.10% | 60.6만 |
|---|