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 | ₩302,757 | ₩309,199 | ₩302,597 | ₩307,448 | +1.55% | 98만 |
| 2026.10.08 | ₩301,755 | ₩303,212 | ₩298,080 | ₩303,011 | +0.42% | 65.1만 |
| 2026.10.07 | ₩297,051 | ₩305,711 | ₩296,462 | ₩302,009 | +1.67% | 112.8만 |
| 2026.10.06 | ₩299,229 | ₩301,006 | ₩293,963 | ₩294,939 | -1.43% | 97.3만 |
| 2026.10.05 | ₩291,932 | ₩298,988 | ₩291,932 | ₩297,839 | +2.02% | 97.7만 |
| 2026.10.02 | ₩296,235 | ₩299,002 | ₩291,384 | ₩292,533 | -1.25% | 89.9만 |
| 2026.10.01 | ₩295,019 | ₩299,550 | ₩292,680 | ₩295,554 | +0.18% | 93만 |
| 2026.09.30 | ₩297,532 | ₩299,416 | ₩294,017 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩295,487 |
| -0.69% |
| 130.8만 |
| 2026.09.29 | ₩296,636 | ₩299,657 | ₩294,444 | ₩297,799 | +0.39% | 94.9만 |
|---|
| 2026.09.28 | ₩296,048 | ₩298,026 | ₩291,691 | ₩296,823 | +0.26% | 86.3만 |
|---|
| 2026.09.25 | ₩295,460 | ₩298,320 | ₩294,191 | ₩296,690 | +0.42% | 76.1만 |
|---|
| 2026.09.24 | ₩298,133 | ₩300,031 | ₩294,538 | ₩296,543 | -0.53% | 79.9만 |
|---|
| 2026.09.23 | ₩297,732 | ₩300,833 | ₩294,017 | ₩297,091 | -0.22% | 144만 |
|---|
| 2026.09.22 | ₩302,329 | ₩304,575 | ₩296,449 | ₩296,650 | -1.88% | 103.1만 |
|---|
| 2026.09.21 | ₩300,913 | ₩302,730 | ₩298,481 | ₩298,841 | -0.69% | 107.2만 |
|---|
| 2026.09.18 | ₩304,989 | ₩305,230 | ₩300,111 | ₩300,686 | -1.41% | 386.1만 |
|---|
| 2026.09.17 | ₩305,042 | ₩306,807 | ₩300,806 | ₩305,270 | +0.07% | 108.6만 |
|---|
| 2026.09.16 | ₩304,962 | ₩306,486 | ₩299,710 | ₩305,042 | +0.03% | 106.7만 |
|---|
| 2026.09.15 | ₩302,517 | ₩313,168 | ₩300,859 | ₩306,633 | +1.36% | 164.1만 |
|---|
| 2026.09.14 | ₩295,407 | ₩301,795 | ₩295,273 | ₩298,013 | +0.88% | 98.9만 |
|---|
| 2026.09.11 | ₩294,605 | ₩295,741 | ₩288,631 | ₩291,705 | -0.98% | 91.2만 |
|---|
| 2026.09.10 | ₩291,250 | ₩295,687 | ₩288,404 | ₩293,455 | +0.76% | 92.3만 |
|---|
| 2026.09.09 | ₩295,153 | ₩295,153 | ₩290,007 | ₩293,950 | -0.41% | 120만 |
|---|
| 2026.09.08 | ₩302,329 | ₩302,931 | ₩294,618 | ₩295,420 | -2.29% | 195.9만 |
|---|
| 2026.09.04 | ₩301,915 | ₩305,363 | ₩300,859 | ₩305,176 | +1.08% | 84.4만 |
|---|
| 2026.09.03 | ₩308,985 | ₩311,457 | ₩303,733 | ₩306,299 | -0.87% | 148.3만 |
|---|
| 2026.09.02 | ₩313,703 | ₩317,017 | ₩308,424 | ₩308,544 | -1.64% | 115.6만 |
|---|
| 2026.09.01 | ₩320,612 | ₩323,953 | ₩307,622 | ₩309,199 | -3.56% | 98.7만 |
|---|
| 2026.08.31 | ₩318,033 | ₩323,031 | ₩315,614 | ₩320,879 | +0.90% | 172.2만 |
|---|
| 2026.08.28 | ₩316,255 | ₩322,162 | ₩314,077 | ₩321,187 | +1.56% | 138.7만 |
|---|
| 2026.08.27 | ₩311,471 | ₩317,993 | ₩310,442 | ₩315,079 | +1.16% | 158.8만 |
|---|
| 2026.08.26 | ₩312,273 | ₩317,752 | ₩310,188 | ₩314,986 | +0.87% | 154.2만 |
|---|
| 2026.08.25 | ₩310,348 | ₩318,567 | ₩309,907 | ₩316,188 | +1.88% | 176.1만 |
|---|
| 2026.08.24 | ₩308,718 | ₩311,698 | ₩305,871 | ₩310,655 | +0.63% | 111.3만 |
|---|
| 2026.08.21 | ₩306,633 | ₩312,914 | ₩305,430 | ₩309,413 | +0.91% | 172.5만 |
|---|
| 2026.08.20 | ₩306,085 | ₩311,377 | ₩305,216 | ₩305,296 | -0.26% | 128.6만 |
|---|
| 2026.08.19 | ₩295,353 | ₩308,771 | ₩294,605 | ₩308,250 | +4.37% | 121만 |
|---|
| 2026.08.18 | ₩295,353 | ₩298,654 | ₩293,977 | ₩293,990 | -0.46% | 129.6만 |
|---|
| 2026.08.17 | ₩297,598 | ₩299,282 | ₩292,226 | ₩294,511 | -1.04% | 145.4만 |
|---|
| 2026.08.14 | ₩304,869 | ₩305,443 | ₩299,082 | ₩299,977 | -1.60% | 119.3만 |
|---|
| 2026.08.13 | ₩302,035 | ₩304,388 | ₩298,320 | ₩303,024 | +0.33% | 116.8만 |
|---|
| 2026.08.12 | ₩292,320 | ₩302,891 | ₩292,320 | ₩302,035 | +3.32% | 140.3만 |
|---|
| 2026.08.11 | ₩292,386 | ₩301,715 | ₩288,283 | ₩300,485 | +2.77% | 123.9만 |
|---|
| 2026.08.10 | ₩283,178 | ₩294,565 | ₩281,428 | ₩294,084 | +3.85% | 171.6만 |
|---|
| 2026.08.07 | ₩276,884 | ₩288,003 | ₩269,961 | ₩283,245 | +2.30% | 381만 |
|---|
| 2026.08.06 | ₩300,485 | ₩302,196 | ₩296,957 | ₩298,347 | -0.71% | 178.6만 |
|---|
| 2026.08.05 | ₩296,690 | ₩300,699 | ₩294,672 | ₩299,403 | +0.91% | 174.7만 |
|---|
| 2026.08.04 | ₩283,673 | ₩298,307 | ₩281,895 | ₩298,213 | +5.13% | 174.3만 |
|---|
| 2026.08.03 | ₩285,998 | ₩290,769 | ₩284,475 | ₩287,589 | +0.56% | 146.6만 |
|---|
| 2026.07.31 | ₩276,269 | ₩283,031 | ₩274,264 | ₩281,962 | +2.06% | 111.4만 |
|---|
| 2026.07.30 | ₩281,321 | ₩282,550 | ₩276,095 | ₩278,728 | -0.92% | 109.1만 |
|---|
| 2026.07.29 | ₩278,755 | ₩287,602 | ₩277,699 | ₩286,386 | +2.74% | 132.5만 |
|---|
| 2026.07.28 | ₩275,534 | ₩280,799 | ₩273,436 | ₩279,263 | +1.35% | 113.7만 |
|---|
| 2026.07.27 | ₩263,666 | ₩272,072 | ₩261,675 | ₩271,404 | +2.93% | 114.3만 |
|---|
| 2026.07.24 | ₩259,630 | ₩264,081 | ₩259,577 | ₩260,967 | +0.51% | 100.5만 |
|---|
| 2026.07.23 | ₩255,995 | ₩257,332 | ₩254,204 | ₩256,449 | +0.18% | 101.3만 |
|---|
| 2026.07.22 | ₩263,198 | ₩263,386 | ₩256,155 | ₩257,813 | -2.05% | 97.1만 |
|---|
| 2026.07.21 | ₩260,071 | ₩264,922 | ₩259,269 | ₩261,675 | +0.62% | 111.3만 |
|---|
| 2026.07.20 | ₩263,198 | ₩265,591 | ₩259,964 | ₩265,430 | +0.85% | 103.7만 |
|---|
| 2026.07.17 | ₩268,878 | ₩271,351 | ₩264,909 | ₩265,938 | -1.09% | 128.4만 |
|---|
| 2026.07.16 | ₩262,597 | ₩272,473 | ₩260,726 | ₩270,977 | +3.19% | 102만 |
|---|
| 2026.07.15 | ₩260,085 | ₩266,700 | ₩259,350 | ₩265,377 | +2.03% | 120.9만 |
|---|
| 2026.07.14 | ₩258,347 | ₩260,673 | ₩254,939 | ₩257,946 | -0.16% | 162.2만 |
|---|
| 2026.07.13 | ₩258,895 | ₩268,023 | ₩254,258 | ₩265,283 | +2.47% | 216.1만 |
|---|
| 2026.07.10 | ₩278,795 | ₩279,797 | ₩271,832 | ₩272,460 | -2.27% | 133.1만 |
|---|
| 2026.07.09 | ₩275,828 | ₩279,757 | ₩273,970 | ₩278,581 | +1.00% | 147.9만 |
|---|
| 2026.07.08 | ₩284,034 | ₩286,666 | ₩274,251 | ₩275,093 | -3.15% | 176.2만 |
|---|
| 2026.07.07 | ₩293,135 | ₩293,990 | ₩289,366 | ₩293,683 | +0.19% | 172.6만 |
|---|
| 2026.07.06 | ₩283,165 | ₩297,264 | ₩283,165 | ₩291,878 | +3.08% | 372.2만 |
|---|
| 2026.07.02 | ₩272,634 | ₩280,225 | ₩271,498 | ₩280,158 | +2.76% | 114.4만 |
|---|
| 2026.07.01 | ₩263,265 | ₩271,591 | ₩263,265 | ₩268,758 | +2.09% | 111.2만 |
|---|
| 2026.06.30 | ₩263,920 | ₩265,524 | ₩257,679 | ₩260,445 | -1.32% | 150.4만 |
|---|
| 2026.06.29 | ₩268,624 | ₩270,068 | ₩264,147 | ₩265,190 | -1.28% | 139.6만 |
|---|
| 2026.06.26 | ₩266,673 | ₩269,814 | ₩264,896 | ₩267,676 | +0.38% | 210.2만 |
|---|
| 2026.06.25 | ₩266,272 | ₩270,870 | ₩264,936 | ₩265,417 | -0.32% | 182.5만 |
|---|
| 2026.06.24 | ₩258,508 | ₩264,081 | ₩257,078 | ₩262,610 | +1.59% | 166.5만 |
|---|
| 2026.06.23 | ₩255,968 | ₩259,069 | ₩254,137 | ₩255,608 | -0.14% | 123.6만 |
|---|
| 2026.06.22 | ₩251,946 | ₩254,899 | ₩250,248 | ₩251,852 | -0.04% | 120.4만 |
|---|
| 2026.06.18 | ₩252,480 | ₩254,405 | ₩249,928 | ₩252,093 | -0.15% | 388.5만 |
|---|
| 2026.06.17 | ₩253,924 | ₩256,596 | ₩246,774 | ₩248,965 | -1.95% | 187.3만 |
|---|
| 2026.06.16 | ₩257,492 | ₩260,873 | ₩256,396 | ₩259,189 | +0.66% | 109.2만 |
|---|
| 2026.06.15 | ₩261,635 | ₩263,827 | ₩256,129 | ₩257,585 | -1.55% | 152.4만 |
|---|
| 2026.06.12 | ₩260,566 | ₩263,412 | ₩257,291 | ₩260,312 | -0.10% | 108.6만 |
|---|
| 2026.06.11 | ₩258,962 | ₩263,613 | ₩256,222 | ₩257,118 | -0.71% | 107.1만 |
|---|
| 2026.06.10 | ₩262,998 | ₩263,479 | ₩258,641 | ₩258,695 | -1.64% | 103.9만 |
|---|
| 2026.06.09 | ₩259,857 | ₩263,733 | ₩258,935 | ₩263,198 | +1.29% | 102.4만 |
|---|
| 2026.06.08 | ₩259,269 | ₩260,646 | ₩256,850 | ₩258,120 | -0.44% | 103.4만 |
|---|
| 2026.06.05 | ₩262,316 | ₩267,275 | ₩260,245 | ₩261,996 | -0.12% | 153.7만 |
|---|
| 2026.06.04 | ₩255,848 | ₩259,884 | ₩253,108 | ₩259,697 | +1.50% | 157.4만 |
|---|
| 2026.06.03 | ₩247,241 | ₩254,993 | ₩245,999 | ₩249,193 | +0.79% | 168.4만 |
|---|
| 2026.06.02 | ₩244,275 | ₩247,028 | ₩240,920 | ₩244,328 | +0.02% | 173.4만 |
|---|
| 2026.06.01 | ₩251,732 | ₩254,097 | ₩246,693 | ₩249,166 | -1.02% | 243.9만 |
|---|
| 2026.05.29 | ₩272,300 | ₩274,090 | ₩254,431 | ₩254,685 | -6.47% | 352.8만 |
|---|
| 2026.05.28 | ₩274,759 | ₩276,616 | ₩271,364 | ₩271,859 | -1.06% | 159.6만 |
|---|
| 2026.05.27 | ₩279,410 | ₩282,737 | ₩275,400 | ₩275,440 | -1.42% | 130.6만 |
|---|
| 2026.05.26 | ₩277,485 | ₩280,652 | ₩275,601 | ₩277,953 | +0.17% | 169.5만 |
|---|
| 2026.05.22 | ₩279,289 | ₩282,069 | ₩276,977 | ₩278,046 | -0.45% | 109.6만 |
|---|
| 2026.05.21 | ₩277,632 | ₩280,960 | ₩274,839 | ₩279,289 | +0.60% | 111.6만 |
|---|
| 2026.05.20 | ₩279,303 | ₩282,978 | ₩277,017 | ₩280,465 | +0.42% | 178.7만 |
|---|
| 2026.05.19 | ₩271,297 | ₩279,209 | ₩270,495 | ₩277,686 | +2.35% | 141.1만 |
|---|
| 2026.05.18 | ₩268,010 | ₩274,625 | ₩267,622 | ₩272,834 | +1.80% | 103.4만 |
|---|
| 2026.05.15 | ₩272,647 | ₩275,307 | ₩269,253 | ₩269,801 | -1.04% | 140.6만 |
|---|
| 2026.05.14 | ₩271,378 | ₩273,703 | ₩270,081 | ₩270,576 | -0.30% | 93.1만 |
|---|
| 2026.05.13 | ₩269,988 | ₩271,618 | ₩268,317 | ₩270,455 | +0.17% | 98.9만 |
|---|
| 2026.05.12 | ₩267,288 | ₩274,171 | ₩267,288 | ₩272,353 | +1.89% | 136.9만 |
|---|
| 2026.05.11 | ₩274,184 | ₩276,215 | ₩265,430 | ₩265,631 | -3.12% | 180.6만 |
|---|
| 2026.05.08 | ₩276,362 | ₩277,953 | ₩272,527 | ₩276,322 | -0.01% | 99.4만 |
|---|
| 2026.05.07 | ₩279,663 | ₩282,296 | ₩275,801 | ₩276,496 | -1.13% | 131.6만 |
|---|
| 2026.05.06 | ₩276,803 | ₩285,370 | ₩276,803 | ₩280,171 | +1.22% | 145.6만 |
|---|
| 2026.05.05 | ₩281,989 | ₩281,989 | ₩275,226 | ₩277,819 | -1.48% | 185만 |
|---|
| 2026.05.04 | ₩273,970 | ₩280,145 | ₩273,195 | ₩279,891 | +2.16% | 248.4만 |
|---|
| 2026.05.01 | ₩275,307 | ₩276,429 | ₩265,470 | ₩273,997 | -0.48% | 315.4만 |
|---|
| 2026.04.30 | ₩283,953 | ₩287,522 | ₩281,454 | ₩285,744 | +0.63% | 190.7만 |
|---|
| 2026.04.29 | ₩288,243 | ₩289,460 | ₩283,232 | ₩283,232 | -1.74% | 130.2만 |
|---|
| 2026.04.28 | ₩296,476 | ₩297,224 | ₩287,736 | ₩290,195 | -2.12% | 154.7만 |
|---|
| 2026.04.27 | ₩292,854 | ₩299,256 | ₩292,493 | ₩296,716 | +1.32% | 131.3만 |
|---|
| 2026.04.24 | ₩291,571 | ₩294,324 | ₩290,007 | ₩293,816 | +0.77% | 79.7만 |
|---|
| 2026.04.23 | ₩295,861 | ₩295,981 | ₩289,580 | ₩293,362 | -0.84% | 98.7만 |
|---|
| 2026.04.22 | ₩296,690 | ₩300,940 | ₩294,297 | ₩296,743 | +0.02% | 83.4만 |
|---|
| 2026.04.21 | ₩301,381 | ₩303,786 | ₩294,017 | ₩295,647 | -1.90% | 112.8만 |
|---|
| 2026.04.20 | ₩304,254 | ₩306,446 | ₩299,763 | ₩302,223 | -0.67% | 107.3만 |
|---|
| 2026.04.17 | ₩302,156 | ₩307,421 | ₩301,327 | ₩304,869 | +0.90% | 117.3만 |
|---|
| 2026.04.16 | ₩304,281 | ₩307,488 | ₩299,082 | ₩300,325 | -1.30% | 109.4만 |
|---|
| 2026.04.15 | ₩309,172 | ₩310,041 | ₩302,650 | ₩305,777 | -1.10% | 128만 |
|---|
| 2026.04.14 | ₩305,965 | ₩310,482 | ₩305,230 | ₩308,303 | +0.76% | 64.6만 |
|---|
| 2026.04.13 | ₩304,909 | ₩307,836 | ₩303,265 | ₩307,729 | +0.92% | 71.1만 |
|---|
| 2026.04.10 | ₩306,553 | ₩307,421 | ₩303,479 | ₩305,871 | -0.22% | 84.4만 |
|---|
| 2026.04.09 | ₩304,695 | ₩306,793 | ₩300,913 | ₩304,682 | -0.00% | 114.1만 |
|---|
| 2026.04.08 | ₩309,119 | ₩313,943 | ₩307,141 | ₩308,317 | -0.26% | 111.6만 |
|---|
| 2026.04.07 | ₩299,697 | ₩305,016 | ₩297,157 | ₩302,102 | +0.80% | 103만 |
|---|
| 2026.04.06 | ₩299,737 | ₩302,877 | ₩298,815 | ₩300,605 | +0.29% | 59.9만 |
|---|
| 2026.04.02 | ₩295,340 | ₩302,436 | ₩292,694 | ₩299,483 | +1.40% | 64.3만 |
|---|
| 2026.04.01 | ₩300,191 | ₩301,768 | ₩295,353 | ₩297,826 | -0.79% | 105.2만 |
|---|
| 2026.03.31 | ₩297,465 | ₩300,766 | ₩293,215 | ₩300,004 | +0.85% | 93.9만 |
|---|
| 2026.03.30 | ₩296,690 | ₩296,690 | ₩291,865 | ₩294,057 | -0.89% | 107.5만 |
|---|
| 2026.03.27 | ₩297,371 | ₩297,371 | ₩293,442 | ₩294,645 | -0.92% | 98.5만 |
|---|
| 2026.03.26 | ₩300,819 | ₩305,417 | ₩295,647 | ₩297,358 | -1.15% | 103.6만 |
|---|
| 2026.03.25 | ₩308,624 | ₩310,856 | ₩293,215 | ₩302,450 | -2.00% | 186만 |
|---|
| 2026.03.24 | ₩303,145 | ₩309,319 | ₩300,592 | ₩304,962 | +0.60% | 100.1만 |
|---|
| 2026.03.23 | ₩306,713 | ₩309,747 | ₩304,134 | ₩304,668 | -0.67% | 90.5만 |
|---|
| 2026.03.20 | ₩301,314 | ₩303,973 | ₩300,405 | ₩302,022 | +0.24% | 116.2만 |
|---|
| 2026.03.19 | ₩304,842 | ₩307,582 | ₩302,610 | ₩303,920 | -0.30% | 80.4만 |
|---|
| 2026.03.18 | ₩309,479 | ₩310,321 | ₩304,535 | ₩304,548 | -1.59% | 92.9만 |
|---|
| 2026.03.17 | ₩312,259 | ₩314,291 | ₩310,054 | ₩312,059 | -0.06% | 92.8만 |
|---|
| 2026.03.16 | ₩308,531 | ₩313,916 | ₩306,793 | ₩308,196 | -0.11% | 117.9만 |
|---|
| 2026.03.13 | ₩313,916 | ₩315,133 | ₩307,662 | ₩308,504 | -1.72% | 134.1만 |
|---|
| 2026.03.12 | ₩317,899 | ₩319,142 | ₩309,252 | ₩310,602 | -2.30% | 133.4만 |
|---|
| 2026.03.11 | ₩327,989 | ₩328,604 | ₩317,431 | ₩320,946 | -2.15% | 120.3만 |
|---|
| 2026.03.10 | ₩336,676 | ₩337,491 | ₩329,606 | ₩330,248 | -1.91% | 93.2만 |
|---|
| 2026.03.09 | ₩334,217 | ₩338,293 | ₩328,991 | ₩338,026 | +1.14% | 104.9만 |
|---|
| 2026.03.06 | ₩338,320 | ₩338,467 | ₩331,611 | ₩337,946 | -0.11% | 92.1만 |
|---|
| 2026.03.05 | ₩342,195 | ₩345,069 | ₩335,406 | ₩341,220 | -0.29% | 86.5만 |
|---|
| 2026.03.04 | ₩347,474 | ₩347,768 | ₩339,924 | ₩346,205 | -0.37% | 66.4만 |
|---|
| 2026.03.03 | ₩342,022 | ₩347,474 | ₩339,523 | ₩345,176 | +0.92% | 122.9만 |
|---|
| 2026.03.02 | ₩339,857 | ₩345,336 | ₩334,872 | ₩343,986 | +1.22% | 95.2만 |
|---|
| 2026.02.27 | ₩341,982 | ₩344,133 | ₩337,772 | ₩342,476 | +0.14% | 106.9만 |
|---|
| 2026.02.26 | ₩339,696 | ₩345,122 | ₩338,894 | ₩343,545 | +1.13% | 92.8만 |
|---|
| 2026.02.25 | ₩336,128 | ₩337,865 | ₩334,364 | ₩337,491 | +0.41% | 66.8만 |
|---|
| 2026.02.24 | ₩346,245 | ₩347,474 | ₩334,591 | ₩336,288 | -2.88% | 103.4만 |
|---|
| 2026.02.23 | ₩344,280 | ₩350,027 | ₩343,505 | ₩348,530 | +1.23% | 87만 |
|---|
| 2026.02.20 | ₩341,674 | ₩346,405 | ₩339,830 | ₩346,298 | +1.35% | 72.8만 |
|---|
| 2026.02.19 | ₩344,347 | ₩347,702 | ₩341,808 | ₩342,516 | -0.53% | 82.1만 |
|---|
| 2026.02.18 | ₩341,915 | ₩350,374 | ₩340,912 | ₩346,018 | +1.20% | 122.7만 |
|---|
| 2026.02.17 | ₩335,513 | ₩344,521 | ₩332,760 | ₩341,888 | +1.90% | 134.4만 |
|---|
| 2026.02.13 | ₩330,315 | ₩339,736 | ₩329,045 | ₩337,518 | +2.18% | 97.1만 |
|---|
| 2026.02.12 | ₩341,674 | ₩343,986 | ₩328,296 | ₩328,403 | -3.88% | 156.7만 |
|---|
| 2026.02.11 | ₩348,169 | ₩349,933 | ₩338,681 | ₩346,967 | -0.35% | 117.9만 |
|---|
| 2026.02.10 | ₩368,871 | ₩371,089 | ₩351,470 | ₩352,205 | -4.52% | 181.2만 |
|---|
| 2026.02.09 | ₩363,512 | ₩369,432 | ₩360,331 | ₩368,804 | +1.46% | 147.9만 |
|---|
| 2026.02.06 | ₩356,896 | ₩363,953 | ₩356,870 | ₩363,017 | +1.72% | 150.3만 |
|---|
| 2026.02.05 | ₩350,655 | ₩358,607 | ₩350,227 | ₩356,896 | +1.78% | 166.5만 |
|---|
| 2026.02.04 | ₩335,861 | ₩353,996 | ₩335,861 | ₩351,524 | +4.66% | 172.8만 |
|---|
| 2026.02.03 | ₩338,600 | ₩344,040 | ₩334,832 | ₩335,994 | -0.77% | 128.6만 |
|---|
| 2026.02.02 | ₩343,706 | ₩345,403 | ₩335,246 | ₩340,445 | -0.95% | 143.6만 |
|---|
| 2026.01.30 | ₩335,487 | ₩345,657 | ₩327,708 | ₩345,216 | +2.90% | 225.8만 |
|---|
| 2026.01.29 | ₩343,492 | ₩348,811 | ₩340,191 | ₩344,280 | +0.23% | 167.7만 |
|---|
| 2026.01.28 | ₩342,022 | ₩345,416 | ₩340,044 | ₩344,427 | +0.70% | 140.5만 |
|---|
| 2026.01.27 | ₩341,982 | ₩344,708 | ₩340,605 | ₩341,460 | -0.15% | 109.3만 |
|---|
| 2026.01.26 | ₩337,077 | ₩342,423 | ₩337,077 | ₩341,420 | +1.29% | 81.9만 |
|---|
| 2026.01.23 | ₩340,498 | ₩341,634 | ₩334,364 | ₩337,291 | -0.94% | 72.2만 |
|---|
| 2026.01.22 | ₩350,147 | ₩352,940 | ₩340,324 | ₩341,260 | -2.54% | 89.3만 |
|---|
| 2026.01.21 | ₩340,605 | ₩348,597 | ₩337,905 | ₩346,512 | +1.73% | 85.3만 |
|---|
| 2026.01.20 | ₩343,625 | ₩345,323 | ₩337,812 | ₩338,373 | -1.53% | 106.1만 |
|---|
| 2026.01.16 | ₩347,662 | ₩348,864 | ₩343,452 | ₩344,240 | -0.98% | 95.5만 |
|---|
| 2026.01.15 | ₩346,472 | ₩349,292 | ₩342,877 | ₩348,410 | +0.56% | 94만 |
|---|
| 2026.01.14 | ₩338,988 | ₩347,688 | ₩337,438 | ₩346,820 | +2.31% | 97만 |
|---|
| 2026.01.13 | ₩348,036 | ₩351,310 | ₩336,395 | ₩340,351 | -2.21% | 107.1만 |
|---|
| 2026.01.12 | ₩335,954 | ₩344,788 | ₩334,538 | ₩344,588 | +2.57% | 111.2만 |
|---|
| 2026.01.09 | ₩338,012 | ₩339,202 | ₩334,351 | ₩337,411 | -0.18% | 59.8만 |
|---|
| 2026.01.08 | ₩330,154 | ₩336,783 | ₩329,900 | ₩335,340 | +1.57% | 69.7만 |
|---|
| 2026.01.07 | ₩331,437 | ₩334,284 | ₩328,123 | ₩331,718 | +0.08% | 73.5만 |
|---|
| 2026.01.06 | ₩327,054 | ₩334,310 | ₩325,423 | ₩333,027 | +1.83% | 84.9만 |
|---|
| 2026.01.05 | ₩325,116 | ₩330,488 | ₩324,140 | ₩327,909 | +0.86% | 77.4만 |
|---|
| 2026.01.02 | ₩323,084 | ₩327,882 | ₩320,746 | ₩327,174 | +1.27% | 96.1만 |
|---|
| 2025.12.31 | ₩324,087 | ₩324,768 | ₩321,815 | ₩321,908 | -0.67% | 52.5만 |
|---|
| 2025.12.30 | ₩323,966 | ₩325,624 | ₩321,948 | ₩324,862 | +0.28% | 67.5만 |
|---|
| 2025.12.29 | ₩326,091 | ₩328,123 | ₩323,686 | ₩324,554 | -0.47% | 75.5만 |
|---|
| 2025.12.26 | ₩326,479 | ₩328,751 | ₩325,423 | ₩327,107 | +0.19% | 30.5만 |
|---|
| 2025.12.24 | ₩326,760 | ₩328,043 | ₩326,212 | ₩326,679 | -0.02% | 20.1만 |
|---|
| 2025.12.23 | ₩328,791 | ₩330,702 | ₩324,929 | ₩326,893 | -0.58% | 71.9만 |
|---|
| 2025.12.22 | ₩326,025 | ₩330,381 | ₩324,848 | ₩329,660 | +1.11% | 90.8만 |
|---|
| 2025.12.19 | ₩324,661 | ₩328,631 | ₩323,445 | ₩327,348 | +0.83% | 295.7만 |
|---|
| 2025.12.18 | ₩328,898 | ₩331,143 | ₩322,964 | ₩324,154 | -1.44% | 110.3만 |
|---|
| 2025.12.17 | ₩330,114 | ₩333,776 | ₩327,468 | ₩328,684 | -0.43% | 91.9만 |
|---|
| 2025.12.16 | ₩331,450 | ₩334,003 | ₩325,584 | ₩330,555 | -0.27% | 133.3만 |
|---|
| 2025.12.15 | ₩340,792 | ₩341,901 | ₩335,259 | ₩338,213 | -0.76% | 118.3만 |
|---|
| 2025.12.12 | ₩338,012 | ₩338,026 | ₩334,604 | ₩337,144 | -0.26% | 97.4만 |
|---|
| 2025.12.11 | ₩336,115 | ₩341,607 | ₩335,834 | ₩337,304 | +0.35% | 76.6만 |
|---|
| 2025.12.10 | ₩344,000 | ₩347,461 | ₩332,693 | ₩336,115 | -2.29% | 116.8만 |
|---|
| 2025.12.09 | ₩334,417 | ₩336,703 | ₩328,724 | ₩329,459 | -1.48% | 80.6만 |
|---|
| 2025.12.08 | ₩342,222 | ₩342,864 | ₩333,535 | ₩334,163 | -2.35% | 76.1만 |
|---|
| 2025.12.05 | ₩340,792 | ₩344,775 | ₩339,990 | ₩342,864 | +0.61% | 70.8만 |
|---|
| 2025.12.04 | ₩335,781 | ₩337,785 | ₩334,564 | ₩336,128 | +0.10% | 48.9만 |
|---|
| 2025.12.03 | ₩336,075 | ₩339,589 | ₩334,244 | ₩336,034 | -0.01% | 55만 |
|---|
| 2025.12.02 | ₩333,188 | ₩337,905 | ₩332,439 | ₩335,246 | +0.62% | 108.6만 |
|---|
| 2025.12.01 | ₩326,305 | ₩339,309 | ₩317,578 | ₩331,945 | +1.73% | 129.6만 |
|---|
| 2025.11.28 | ₩342,129 | ₩344,922 | ₩341,728 | ₩341,901 | -0.07% | 33.5만 |
|---|
| 2025.11.26 | ₩341,888 | ₩343,692 | ₩340,765 | ₩340,846 | -0.30% | 60.6만 |
|---|
| 2025.11.25 | ₩336,235 | ₩343,465 | ₩334,444 | ₩341,861 | +1.67% | 81.2만 |
|---|
| 2025.11.24 | ₩333,081 | ₩336,208 | ₩332,039 | ₩334,805 | +0.52% | 121.8만 |
|---|
| 2025.11.21 | ₩326,466 | ₩339,456 | ₩324,808 | ₩335,112 | +2.65% | 118.7만 |
|---|
| 2025.11.20 | ₩326,853 | ₩329,940 | ₩323,165 | ₩325,984 | -0.27% | 112만 |
|---|
| 2025.11.19 | ₩328,764 | ₩331,504 | ₩324,220 | ₩327,414 | -0.41% | 94.3만 |
|---|
| 2025.11.18 | ₩327,682 | ₩330,515 | ₩325,811 | ₩329,058 | +0.42% | 117.6만 |
|---|
| 2025.11.17 | ₩326,466 | ₩330,448 | ₩325,022 | ₩327,040 | +0.18% | 103.8만 |
|---|
| 2025.11.14 | ₩334,163 | ₩335,674 | ₩326,479 | ₩326,706 | -2.23% | 100.8만 |
|---|
| 2025.11.13 | ₩335,460 | ₩340,926 | ₩333,749 | ₩336,930 | +0.44% | 112.4만 |
|---|
| 2025.11.12 | ₩336,850 | ₩342,129 | ₩335,794 | ₩337,932 | +0.32% | 127만 |
|---|
| 2025.11.11 | ₩334,444 | ₩340,458 | ₩331,651 | ₩337,358 | +0.87% | 131.7만 |
|---|
| 2025.11.10 | ₩334,110 | ₩337,144 | ₩328,443 | ₩334,244 | +0.04% | 98.2만 |
|---|
| 2025.11.07 | ₩332,319 | ₩336,168 | ₩328,564 | ₩336,101 | +1.14% | 168.3만 |
|---|
| 2025.11.06 | ₩324,167 | ₩335,046 | ₩323,445 | ₩333,642 | +2.92% | 222.6만 |
|---|
| 2025.11.05 | ₩327,829 | ₩328,898 | ₩322,911 | ₩327,722 | -0.03% | 121.4만 |
|---|
| 2025.11.04 | ₩331,050 | ₩331,050 | ₩324,942 | ₩329,299 | -0.53% | 144.7만 |
|---|
| 2025.11.03 | ₩330,822 | ₩336,983 | ₩324,915 | ₩332,707 | +0.57% | 159.6만 |
|---|
| 2025.10.31 | ₩340,137 | ₩343,692 | ₩319,957 | ₩329,940 | -3.00% | 256.8만 |
|---|
| 2025.10.30 | ₩341,153 | ₩343,599 | ₩335,513 | ₩337,130 | -1.18% | 177.7만 |
|---|
| 2025.10.29 | ₩342,757 | ₩345,269 | ₩337,986 | ₩338,948 | -1.11% | 117.2만 |
|---|
| 2025.10.28 | ₩347,047 | ₩352,820 | ₩342,890 | ₩342,890 | -1.20% | 117.2만 |
|---|
| 2025.10.27 | ₩347,073 | ₩348,704 | ₩344,868 | ₩346,419 | -0.19% | 122.8만 |
|---|
| 2025.10.24 | ₩356,602 | ₩356,789 | ₩346,686 | ₩346,793 | -2.75% | 111만 |
|---|
| 2025.10.23 | ₩356,148 | ₩357,083 | ₩352,606 | ₩354,504 | -0.46% | 71.6만 |
|---|
| 2025.10.22 | ₩360,411 | ₩361,587 | ₩355,359 | ₩356,135 | -1.19% | 89.1만 |
|---|
| 2025.10.21 | ₩358,193 | ₩361,921 | ₩355,907 | ₩358,460 | +0.07% | 79.2만 |
|---|
| 2025.10.20 | ₩358,660 | ₩363,137 | ₩356,535 | ₩362,723 | +1.13% | 62만 |
|---|
| 2025.10.17 | ₩359,556 | ₩361,560 | ₩351,617 | ₩358,286 | -0.35% | 227.8만 |
|---|
| 2025.10.16 | ₩362,149 | ₩365,850 | ₩360,331 | ₩360,839 | -0.36% | 106.3만 |
|---|
| 2025.10.15 | ₩362,122 | ₩363,578 | ₩357,645 | ₩360,438 | -0.47% | 66.7만 |
|---|
| 2025.10.14 | ₩358,914 | ₩363,752 | ₩356,829 | ₩360,932 | +0.56% | 97.2만 |
|---|
| 2025.10.13 | ₩366,572 | ₩370,635 | ₩362,349 | ₩364,861 | -0.47% | 76.9만 |
|---|
| 2025.10.10 | ₩371,316 | ₩371,330 | ₩362,710 | ₩363,512 | -2.10% | 60.6만 |
|---|