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 | ₩303,020 | ₩309,467 | ₩302,859 | ₩307,715 | +1.55% | 98만 |
| 2026.10.08 | ₩302,017 | ₩303,475 | ₩298,338 | ₩303,274 | +0.42% | 65.1만 |
| 2026.10.07 | ₩297,308 | ₩305,976 | ₩296,720 | ₩302,271 | +1.67% | 112.8만 |
| 2026.10.06 | ₩299,489 | ₩301,268 | ₩294,219 | ₩295,195 | -1.43% | 97.3만 |
| 2026.10.05 | ₩292,185 | ₩299,248 | ₩292,185 | ₩298,098 | +2.02% | 97.7만 |
| 2026.10.02 | ₩296,492 | ₩299,261 | ₩291,637 | ₩292,787 | -1.25% | 89.9만 |
| 2026.10.01 | ₩295,275 | ₩299,810 | ₩292,934 | ₩295,810 | +0.18% | 93만 |
| 2026.09.30 | ₩297,790 | ₩299,676 | ₩294,272 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩295,743 |
| -0.69% |
| 130.8만 |
| 2026.09.29 | ₩296,894 | ₩299,917 | ₩294,700 | ₩298,057 | +0.39% | 94.9만 |
|---|
| 2026.09.28 | ₩296,305 | ₩298,285 | ₩291,945 | ₩297,081 | +0.26% | 86.3만 |
|---|
| 2026.09.25 | ₩295,717 | ₩298,579 | ₩294,446 | ₩296,947 | +0.42% | 76.1만 |
|---|
| 2026.09.24 | ₩298,392 | ₩300,291 | ₩294,794 | ₩296,800 | -0.53% | 79.9만 |
|---|
| 2026.09.23 | ₩297,991 | ₩301,094 | ₩294,272 | ₩297,348 | -0.22% | 144만 |
|---|
| 2026.09.22 | ₩302,592 | ₩304,839 | ₩296,706 | ₩296,907 | -1.88% | 103.1만 |
|---|
| 2026.09.21 | ₩301,174 | ₩302,993 | ₩298,740 | ₩299,101 | -0.69% | 107.2만 |
|---|
| 2026.09.18 | ₩305,254 | ₩305,494 | ₩300,371 | ₩300,947 | -1.41% | 386.1만 |
|---|
| 2026.09.17 | ₩305,307 | ₩307,073 | ₩301,067 | ₩305,535 | +0.07% | 108.6만 |
|---|
| 2026.09.16 | ₩305,227 | ₩306,752 | ₩299,970 | ₩305,307 | +0.03% | 106.7만 |
|---|
| 2026.09.15 | ₩302,779 | ₩313,440 | ₩301,121 | ₩306,899 | +1.36% | 164.1만 |
|---|
| 2026.09.14 | ₩295,663 | ₩302,057 | ₩295,529 | ₩298,271 | +0.88% | 98.9만 |
|---|
| 2026.09.11 | ₩294,861 | ₩295,997 | ₩288,881 | ₩291,958 | -0.98% | 91.2만 |
|---|
| 2026.09.10 | ₩291,503 | ₩295,944 | ₩288,654 | ₩293,710 | +0.76% | 92.3만 |
|---|
| 2026.09.09 | ₩295,409 | ₩295,409 | ₩290,259 | ₩294,205 | -0.41% | 120만 |
|---|
| 2026.09.08 | ₩302,592 | ₩303,194 | ₩294,874 | ₩295,676 | -2.29% | 195.9만 |
|---|
| 2026.09.04 | ₩302,177 | ₩305,628 | ₩301,121 | ₩305,441 | +1.08% | 84.4만 |
|---|
| 2026.09.03 | ₩309,253 | ₩311,728 | ₩303,996 | ₩306,565 | -0.87% | 148.3만 |
|---|
| 2026.09.02 | ₩313,975 | ₩317,292 | ₩308,691 | ₩308,812 | -1.64% | 115.6만 |
|---|
| 2026.09.01 | ₩320,890 | ₩324,234 | ₩307,889 | ₩309,467 | -3.56% | 98.7만 |
|---|
| 2026.08.31 | ₩318,309 | ₩323,311 | ₩315,888 | ₩321,158 | +0.90% | 172.2만 |
|---|
| 2026.08.28 | ₩316,530 | ₩322,442 | ₩314,349 | ₩321,465 | +1.56% | 138.7만 |
|---|
| 2026.08.27 | ₩311,741 | ₩318,269 | ₩310,711 | ₩315,353 | +1.16% | 158.8만 |
|---|
| 2026.08.26 | ₩312,544 | ₩318,028 | ₩310,457 | ₩315,259 | +0.87% | 154.2만 |
|---|
| 2026.08.25 | ₩310,617 | ₩318,844 | ₩310,176 | ₩316,463 | +1.88% | 176.1만 |
|---|
| 2026.08.24 | ₩308,986 | ₩311,968 | ₩306,137 | ₩310,925 | +0.63% | 111.3만 |
|---|
| 2026.08.21 | ₩306,899 | ₩313,186 | ₩305,695 | ₩309,681 | +0.91% | 172.5만 |
|---|
| 2026.08.20 | ₩306,351 | ₩311,647 | ₩305,481 | ₩305,561 | -0.26% | 128.6만 |
|---|
| 2026.08.19 | ₩295,610 | ₩309,039 | ₩294,861 | ₩308,517 | +4.37% | 121만 |
|---|
| 2026.08.18 | ₩295,610 | ₩298,913 | ₩294,232 | ₩294,245 | -0.46% | 129.6만 |
|---|
| 2026.08.17 | ₩297,857 | ₩299,542 | ₩292,480 | ₩294,767 | -1.04% | 145.4만 |
|---|
| 2026.08.14 | ₩305,133 | ₩305,708 | ₩299,341 | ₩300,238 | -1.60% | 119.3만 |
|---|
| 2026.08.13 | ₩302,298 | ₩304,652 | ₩298,579 | ₩303,287 | +0.33% | 116.8만 |
|---|
| 2026.08.12 | ₩292,573 | ₩303,154 | ₩292,573 | ₩302,298 | +3.32% | 140.3만 |
|---|
| 2026.08.11 | ₩292,640 | ₩301,977 | ₩288,534 | ₩300,746 | +2.77% | 123.9만 |
|---|
| 2026.08.10 | ₩283,424 | ₩294,820 | ₩281,672 | ₩294,339 | +3.85% | 171.6만 |
|---|
| 2026.08.07 | ₩277,124 | ₩288,253 | ₩270,195 | ₩283,491 | +2.30% | 381만 |
|---|
| 2026.08.06 | ₩300,746 | ₩302,458 | ₩297,215 | ₩298,606 | -0.71% | 178.6만 |
|---|
| 2026.08.05 | ₩296,947 | ₩300,960 | ₩294,927 | ₩299,663 | +0.91% | 174.7만 |
|---|
| 2026.08.04 | ₩283,919 | ₩298,566 | ₩282,140 | ₩298,472 | +5.13% | 174.3만 |
|---|
| 2026.08.03 | ₩286,246 | ₩291,022 | ₩284,722 | ₩287,838 | +0.56% | 146.6만 |
|---|
| 2026.07.31 | ₩276,509 | ₩283,277 | ₩274,502 | ₩282,207 | +2.06% | 111.4만 |
|---|
| 2026.07.30 | ₩281,565 | ₩282,795 | ₩276,335 | ₩278,970 | -0.92% | 109.1만 |
|---|
| 2026.07.29 | ₩278,997 | ₩287,852 | ₩277,940 | ₩286,634 | +2.74% | 132.5만 |
|---|
| 2026.07.28 | ₩275,773 | ₩281,043 | ₩273,673 | ₩279,505 | +1.35% | 113.7만 |
|---|
| 2026.07.27 | ₩263,895 | ₩272,309 | ₩261,902 | ₩271,640 | +2.93% | 114.3만 |
|---|
| 2026.07.24 | ₩259,856 | ₩264,310 | ₩259,802 | ₩261,193 | +0.51% | 100.5만 |
|---|
| 2026.07.23 | ₩256,217 | ₩257,555 | ₩254,425 | ₩256,672 | +0.18% | 101.3만 |
|---|
| 2026.07.22 | ₩263,427 | ₩263,614 | ₩256,378 | ₩258,036 | -2.05% | 97.1만 |
|---|
| 2026.07.21 | ₩260,297 | ₩265,152 | ₩259,494 | ₩261,902 | +0.62% | 111.3만 |
|---|
| 2026.07.20 | ₩263,427 | ₩265,821 | ₩260,190 | ₩265,661 | +0.85% | 103.7만 |
|---|
| 2026.07.17 | ₩269,112 | ₩271,586 | ₩265,139 | ₩266,169 | -1.09% | 128.4만 |
|---|
| 2026.07.16 | ₩262,825 | ₩272,710 | ₩260,952 | ₩271,212 | +3.19% | 102만 |
|---|
| 2026.07.15 | ₩260,310 | ₩266,931 | ₩259,575 | ₩265,607 | +2.03% | 120.9만 |
|---|
| 2026.07.14 | ₩258,571 | ₩260,899 | ₩255,161 | ₩258,170 | -0.16% | 162.2만 |
|---|
| 2026.07.13 | ₩259,120 | ₩268,256 | ₩254,478 | ₩265,514 | +2.47% | 216.1만 |
|---|
| 2026.07.10 | ₩279,037 | ₩280,040 | ₩272,068 | ₩272,697 | -2.27% | 133.1만 |
|---|
| 2026.07.09 | ₩276,067 | ₩280,000 | ₩274,208 | ₩278,823 | +1.00% | 147.9만 |
|---|
| 2026.07.08 | ₩284,280 | ₩286,915 | ₩274,489 | ₩275,332 | -3.15% | 176.2만 |
|---|
| 2026.07.07 | ₩293,389 | ₩294,245 | ₩289,617 | ₩293,938 | +0.19% | 172.6만 |
|---|
| 2026.07.06 | ₩283,411 | ₩297,522 | ₩283,411 | ₩292,132 | +3.08% | 372.2만 |
|---|
| 2026.07.02 | ₩272,870 | ₩280,468 | ₩271,733 | ₩280,401 | +2.76% | 114.4만 |
|---|
| 2026.07.01 | ₩263,494 | ₩271,827 | ₩263,494 | ₩268,991 | +2.09% | 111.2만 |
|---|
| 2026.06.30 | ₩264,149 | ₩265,754 | ₩257,903 | ₩260,671 | -1.32% | 150.4만 |
|---|
| 2026.06.29 | ₩268,858 | ₩270,302 | ₩264,377 | ₩265,420 | -1.28% | 139.6만 |
|---|
| 2026.06.26 | ₩266,905 | ₩270,048 | ₩265,126 | ₩267,908 | +0.38% | 210.2만 |
|---|
| 2026.06.25 | ₩266,503 | ₩271,105 | ₩265,166 | ₩265,647 | -0.32% | 182.5만 |
|---|
| 2026.06.24 | ₩258,732 | ₩264,310 | ₩257,301 | ₩262,838 | +1.59% | 166.5만 |
|---|
| 2026.06.23 | ₩256,191 | ₩259,294 | ₩254,358 | ₩255,829 | -0.14% | 123.6만 |
|---|
| 2026.06.22 | ₩252,164 | ₩255,120 | ₩250,466 | ₩252,071 | -0.04% | 120.4만 |
|---|
| 2026.06.18 | ₩252,699 | ₩254,626 | ₩250,145 | ₩252,311 | -0.15% | 388.5만 |
|---|
| 2026.06.17 | ₩254,144 | ₩256,819 | ₩246,988 | ₩249,181 | -1.95% | 187.3만 |
|---|
| 2026.06.16 | ₩257,715 | ₩261,100 | ₩256,619 | ₩259,414 | +0.66% | 109.2만 |
|---|
| 2026.06.15 | ₩261,862 | ₩264,056 | ₩256,351 | ₩257,809 | -1.55% | 152.4만 |
|---|
| 2026.06.12 | ₩260,792 | ₩263,641 | ₩257,515 | ₩260,538 | -0.10% | 108.6만 |
|---|
| 2026.06.11 | ₩259,187 | ₩263,842 | ₩256,445 | ₩257,341 | -0.71% | 107.1만 |
|---|
| 2026.06.10 | ₩263,226 | ₩263,708 | ₩258,866 | ₩258,919 | -1.64% | 103.9만 |
|---|
| 2026.06.09 | ₩260,083 | ₩263,962 | ₩259,160 | ₩263,427 | +1.29% | 102.4만 |
|---|
| 2026.06.08 | ₩259,494 | ₩260,872 | ₩257,073 | ₩258,344 | -0.44% | 103.4만 |
|---|
| 2026.06.05 | ₩262,544 | ₩267,507 | ₩260,471 | ₩262,223 | -0.12% | 153.7만 |
|---|
| 2026.06.04 | ₩256,070 | ₩260,110 | ₩253,328 | ₩259,922 | +1.50% | 157.4만 |
|---|
| 2026.06.03 | ₩247,456 | ₩255,214 | ₩246,212 | ₩249,409 | +0.79% | 168.4만 |
|---|
| 2026.06.02 | ₩244,487 | ₩247,242 | ₩241,129 | ₩244,540 | +0.02% | 173.4만 |
|---|
| 2026.06.01 | ₩251,950 | ₩254,318 | ₩246,908 | ₩249,382 | -1.02% | 243.9만 |
|---|
| 2026.05.29 | ₩272,536 | ₩274,328 | ₩254,652 | ₩254,906 | -6.47% | 352.8만 |
|---|
| 2026.05.28 | ₩274,997 | ₩276,856 | ₩271,600 | ₩272,095 | -1.06% | 159.6만 |
|---|
| 2026.05.27 | ₩279,652 | ₩282,983 | ₩275,639 | ₩275,679 | -1.42% | 130.6만 |
|---|
| 2026.05.26 | ₩277,726 | ₩280,896 | ₩275,840 | ₩278,194 | +0.17% | 169.5만 |
|---|
| 2026.05.22 | ₩279,532 | ₩282,314 | ₩277,218 | ₩278,288 | -0.45% | 109.6만 |
|---|
| 2026.05.21 | ₩277,873 | ₩281,204 | ₩275,077 | ₩279,532 | +0.60% | 111.6만 |
|---|
| 2026.05.20 | ₩279,545 | ₩283,223 | ₩277,258 | ₩280,709 | +0.42% | 178.7만 |
|---|
| 2026.05.19 | ₩271,533 | ₩279,451 | ₩270,730 | ₩277,927 | +2.35% | 141.1만 |
|---|
| 2026.05.18 | ₩268,242 | ₩274,863 | ₩267,854 | ₩273,071 | +1.80% | 103.4만 |
|---|
| 2026.05.15 | ₩272,884 | ₩275,546 | ₩269,486 | ₩270,035 | -1.04% | 140.6만 |
|---|
| 2026.05.14 | ₩271,613 | ₩273,940 | ₩270,316 | ₩270,811 | -0.30% | 93.1만 |
|---|
| 2026.05.13 | ₩270,222 | ₩271,854 | ₩268,550 | ₩270,690 | +0.17% | 98.9만 |
|---|
| 2026.05.12 | ₩267,520 | ₩274,409 | ₩267,520 | ₩272,589 | +1.89% | 136.9만 |
|---|
| 2026.05.11 | ₩274,422 | ₩276,455 | ₩265,661 | ₩265,861 | -3.12% | 180.6만 |
|---|
| 2026.05.08 | ₩276,602 | ₩278,194 | ₩272,763 | ₩276,562 | -0.01% | 99.4만 |
|---|
| 2026.05.07 | ₩279,906 | ₩282,541 | ₩276,041 | ₩276,736 | -1.13% | 131.6만 |
|---|
| 2026.05.06 | ₩277,044 | ₩285,618 | ₩277,044 | ₩280,414 | +1.22% | 145.6만 |
|---|
| 2026.05.05 | ₩282,234 | ₩282,234 | ₩275,465 | ₩278,060 | -1.48% | 185만 |
|---|
| 2026.05.04 | ₩274,208 | ₩280,388 | ₩273,432 | ₩280,134 | +2.16% | 248.4만 |
|---|
| 2026.05.01 | ₩275,546 | ₩276,669 | ₩265,701 | ₩274,235 | -0.48% | 315.4만 |
|---|
| 2026.04.30 | ₩284,200 | ₩287,771 | ₩281,699 | ₩285,992 | +0.63% | 190.7만 |
|---|
| 2026.04.29 | ₩288,494 | ₩289,711 | ₩283,478 | ₩283,478 | -1.74% | 130.2만 |
|---|
| 2026.04.28 | ₩296,733 | ₩297,482 | ₩287,985 | ₩290,446 | -2.12% | 154.7만 |
|---|
| 2026.04.27 | ₩293,108 | ₩299,515 | ₩292,747 | ₩296,974 | +1.32% | 131.3만 |
|---|
| 2026.04.24 | ₩291,824 | ₩294,580 | ₩290,259 | ₩294,071 | +0.77% | 79.7만 |
|---|
| 2026.04.23 | ₩296,118 | ₩296,238 | ₩289,831 | ₩293,617 | -0.84% | 98.7만 |
|---|
| 2026.04.22 | ₩296,947 | ₩301,201 | ₩294,553 | ₩297,001 | +0.02% | 83.4만 |
|---|
| 2026.04.21 | ₩301,642 | ₩304,050 | ₩294,272 | ₩295,904 | -1.90% | 112.8만 |
|---|
| 2026.04.20 | ₩304,518 | ₩306,712 | ₩300,024 | ₩302,485 | -0.67% | 107.3만 |
|---|
| 2026.04.17 | ₩302,418 | ₩307,688 | ₩301,589 | ₩305,133 | +0.90% | 117.3만 |
|---|
| 2026.04.16 | ₩304,545 | ₩307,755 | ₩299,341 | ₩300,585 | -1.30% | 109.4만 |
|---|
| 2026.04.15 | ₩309,440 | ₩310,310 | ₩302,913 | ₩306,043 | -1.10% | 128만 |
|---|
| 2026.04.14 | ₩306,230 | ₩310,751 | ₩305,494 | ₩308,571 | +0.76% | 64.6만 |
|---|
| 2026.04.13 | ₩305,173 | ₩308,103 | ₩303,528 | ₩307,996 | +0.92% | 71.1만 |
|---|
| 2026.04.10 | ₩306,819 | ₩307,688 | ₩303,742 | ₩306,137 | -0.22% | 84.4만 |
|---|
| 2026.04.09 | ₩304,959 | ₩307,059 | ₩301,174 | ₩304,946 | -0.00% | 114.1만 |
|---|
| 2026.04.08 | ₩309,387 | ₩314,216 | ₩307,407 | ₩308,584 | -0.26% | 111.6만 |
|---|
| 2026.04.07 | ₩299,957 | ₩305,280 | ₩297,415 | ₩302,364 | +0.80% | 103만 |
|---|
| 2026.04.06 | ₩299,997 | ₩303,140 | ₩299,074 | ₩300,866 | +0.29% | 59.9만 |
|---|
| 2026.04.02 | ₩295,596 | ₩302,699 | ₩292,948 | ₩299,743 | +1.40% | 64.3만 |
|---|
| 2026.04.01 | ₩300,452 | ₩302,030 | ₩295,610 | ₩298,084 | -0.79% | 105.2만 |
|---|
| 2026.03.31 | ₩297,723 | ₩301,027 | ₩293,469 | ₩300,264 | +0.85% | 93.9만 |
|---|
| 2026.03.30 | ₩296,947 | ₩296,947 | ₩292,118 | ₩294,312 | -0.89% | 107.5만 |
|---|
| 2026.03.27 | ₩297,629 | ₩297,629 | ₩293,697 | ₩294,901 | -0.92% | 98.5만 |
|---|
| 2026.03.26 | ₩301,080 | ₩305,682 | ₩295,904 | ₩297,616 | -1.15% | 103.6만 |
|---|
| 2026.03.25 | ₩308,892 | ₩311,126 | ₩293,469 | ₩302,712 | -2.00% | 186만 |
|---|
| 2026.03.24 | ₩303,408 | ₩309,588 | ₩300,853 | ₩305,227 | +0.60% | 100.1만 |
|---|
| 2026.03.23 | ₩306,979 | ₩310,016 | ₩304,398 | ₩304,933 | -0.67% | 90.5만 |
|---|
| 2026.03.20 | ₩301,575 | ₩304,237 | ₩300,666 | ₩302,284 | +0.24% | 116.2만 |
|---|
| 2026.03.19 | ₩305,107 | ₩307,849 | ₩302,873 | ₩304,184 | -0.30% | 80.4만 |
|---|
| 2026.03.18 | ₩309,748 | ₩310,591 | ₩304,799 | ₩304,812 | -1.59% | 92.9만 |
|---|
| 2026.03.17 | ₩312,530 | ₩314,563 | ₩310,323 | ₩312,330 | -0.06% | 92.8만 |
|---|
| 2026.03.16 | ₩308,798 | ₩314,189 | ₩307,059 | ₩308,464 | -0.11% | 117.9만 |
|---|
| 2026.03.13 | ₩314,189 | ₩315,406 | ₩307,929 | ₩308,772 | -1.72% | 134.1만 |
|---|
| 2026.03.12 | ₩318,175 | ₩319,419 | ₩309,521 | ₩310,872 | -2.30% | 133.4만 |
|---|
| 2026.03.11 | ₩328,274 | ₩328,889 | ₩317,707 | ₩321,225 | -2.15% | 120.3만 |
|---|
| 2026.03.10 | ₩336,968 | ₩337,784 | ₩329,892 | ₩330,534 | -1.91% | 93.2만 |
|---|
| 2026.03.09 | ₩334,507 | ₩338,587 | ₩329,277 | ₩338,319 | +1.14% | 104.9만 |
|---|
| 2026.03.06 | ₩338,613 | ₩338,761 | ₩331,899 | ₩338,239 | -0.11% | 92.1만 |
|---|
| 2026.03.05 | ₩342,492 | ₩345,368 | ₩335,697 | ₩341,516 | -0.29% | 86.5만 |
|---|
| 2026.03.04 | ₩347,776 | ₩348,070 | ₩340,219 | ₩346,505 | -0.37% | 66.4만 |
|---|
| 2026.03.03 | ₩342,319 | ₩347,776 | ₩339,817 | ₩345,475 | +0.92% | 122.9만 |
|---|
| 2026.03.02 | ₩340,152 | ₩345,636 | ₩335,162 | ₩344,285 | +1.22% | 95.2만 |
|---|
| 2026.02.27 | ₩342,278 | ₩344,432 | ₩338,065 | ₩342,773 | +0.14% | 106.9만 |
|---|
| 2026.02.26 | ₩339,991 | ₩345,422 | ₩339,189 | ₩343,843 | +1.13% | 92.8만 |
|---|
| 2026.02.25 | ₩336,420 | ₩338,159 | ₩334,654 | ₩337,784 | +0.41% | 66.8만 |
|---|
| 2026.02.24 | ₩346,545 | ₩347,776 | ₩334,882 | ₩336,580 | -2.88% | 103.4만 |
|---|
| 2026.02.23 | ₩344,579 | ₩350,331 | ₩343,803 | ₩348,833 | +1.23% | 87만 |
|---|
| 2026.02.20 | ₩341,971 | ₩346,706 | ₩340,125 | ₩346,599 | +1.35% | 72.8만 |
|---|
| 2026.02.19 | ₩344,646 | ₩348,003 | ₩342,105 | ₩342,814 | -0.53% | 82.1만 |
|---|
| 2026.02.18 | ₩342,212 | ₩350,679 | ₩341,208 | ₩346,318 | +1.20% | 122.7만 |
|---|
| 2026.02.17 | ₩335,804 | ₩344,820 | ₩333,049 | ₩342,185 | +1.90% | 134.4만 |
|---|
| 2026.02.13 | ₩330,601 | ₩340,031 | ₩329,331 | ₩337,811 | +2.18% | 97.1만 |
|---|
| 2026.02.12 | ₩341,971 | ₩344,285 | ₩328,581 | ₩328,688 | -3.88% | 156.7만 |
|---|
| 2026.02.11 | ₩348,472 | ₩350,237 | ₩338,975 | ₩347,268 | -0.35% | 117.9만 |
|---|
| 2026.02.10 | ₩369,191 | ₩371,411 | ₩351,775 | ₩352,511 | -4.52% | 181.2만 |
|---|
| 2026.02.09 | ₩363,827 | ₩369,753 | ₩360,644 | ₩369,124 | +1.46% | 147.9만 |
|---|
| 2026.02.06 | ₩357,206 | ₩364,269 | ₩357,179 | ₩363,332 | +1.72% | 150.3만 |
|---|
| 2026.02.05 | ₩350,959 | ₩358,918 | ₩350,531 | ₩357,206 | +1.78% | 166.5만 |
|---|
| 2026.02.04 | ₩336,152 | ₩354,303 | ₩336,152 | ₩351,829 | +4.66% | 172.8만 |
|---|
| 2026.02.03 | ₩338,894 | ₩344,338 | ₩335,122 | ₩336,286 | -0.77% | 128.6만 |
|---|
| 2026.02.02 | ₩344,004 | ₩345,703 | ₩335,537 | ₩340,740 | -0.95% | 143.6만 |
|---|
| 2026.01.30 | ₩335,778 | ₩345,957 | ₩327,993 | ₩345,515 | +2.90% | 225.8만 |
|---|
| 2026.01.29 | ₩343,790 | ₩349,114 | ₩340,486 | ₩344,579 | +0.23% | 167.7만 |
|---|
| 2026.01.28 | ₩342,319 | ₩345,716 | ₩340,339 | ₩344,726 | +0.70% | 140.5만 |
|---|
| 2026.01.27 | ₩342,278 | ₩345,007 | ₩340,901 | ₩341,757 | -0.15% | 109.3만 |
|---|
| 2026.01.26 | ₩337,369 | ₩342,720 | ₩337,369 | ₩341,717 | +1.29% | 81.9만 |
|---|
| 2026.01.23 | ₩340,794 | ₩341,931 | ₩334,654 | ₩337,583 | -0.94% | 72.2만 |
|---|
| 2026.01.22 | ₩350,451 | ₩353,247 | ₩340,620 | ₩341,556 | -2.54% | 89.3만 |
|---|
| 2026.01.21 | ₩340,901 | ₩348,900 | ₩338,199 | ₩346,813 | +1.73% | 85.3만 |
|---|
| 2026.01.20 | ₩343,924 | ₩345,622 | ₩338,105 | ₩338,667 | -1.53% | 106.1만 |
|---|
| 2026.01.16 | ₩347,963 | ₩349,167 | ₩343,750 | ₩344,539 | -0.98% | 95.5만 |
|---|
| 2026.01.15 | ₩346,773 | ₩349,595 | ₩343,175 | ₩348,712 | +0.56% | 94만 |
|---|
| 2026.01.14 | ₩339,282 | ₩347,990 | ₩337,731 | ₩347,121 | +2.31% | 97만 |
|---|
| 2026.01.13 | ₩348,338 | ₩351,615 | ₩336,687 | ₩340,647 | -2.21% | 107.1만 |
|---|
| 2026.01.12 | ₩336,246 | ₩345,087 | ₩334,828 | ₩344,887 | +2.57% | 111.2만 |
|---|
| 2026.01.09 | ₩338,306 | ₩339,496 | ₩334,641 | ₩337,704 | -0.18% | 59.8만 |
|---|
| 2026.01.08 | ₩330,441 | ₩337,075 | ₩330,187 | ₩335,631 | +1.57% | 69.7만 |
|---|
| 2026.01.07 | ₩331,725 | ₩334,574 | ₩328,408 | ₩332,006 | +0.08% | 73.5만 |
|---|
| 2026.01.06 | ₩327,337 | ₩334,601 | ₩325,706 | ₩333,317 | +1.83% | 84.9만 |
|---|
| 2026.01.05 | ₩325,398 | ₩330,775 | ₩324,421 | ₩328,194 | +0.86% | 77.4만 |
|---|
| 2026.01.02 | ₩323,365 | ₩328,167 | ₩321,024 | ₩327,458 | +1.27% | 96.1만 |
|---|
| 2025.12.31 | ₩324,368 | ₩325,050 | ₩322,094 | ₩322,188 | -0.67% | 52.5만 |
|---|
| 2025.12.30 | ₩324,248 | ₩325,906 | ₩322,228 | ₩325,144 | +0.28% | 67.5만 |
|---|
| 2025.12.29 | ₩326,374 | ₩328,408 | ₩323,967 | ₩324,836 | -0.47% | 75.5만 |
|---|
| 2025.12.26 | ₩326,762 | ₩329,036 | ₩325,706 | ₩327,391 | +0.19% | 30.5만 |
|---|
| 2025.12.24 | ₩327,043 | ₩328,327 | ₩326,495 | ₩326,963 | -0.02% | 20.1만 |
|---|
| 2025.12.23 | ₩329,076 | ₩330,989 | ₩325,211 | ₩327,177 | -0.58% | 71.9만 |
|---|
| 2025.12.22 | ₩326,308 | ₩330,668 | ₩325,130 | ₩329,946 | +1.11% | 90.8만 |
|---|
| 2025.12.19 | ₩324,943 | ₩328,916 | ₩323,726 | ₩327,632 | +0.83% | 295.7만 |
|---|
| 2025.12.18 | ₩329,183 | ₩331,431 | ₩323,244 | ₩324,435 | -1.44% | 110.3만 |
|---|
| 2025.12.17 | ₩330,401 | ₩334,066 | ₩327,752 | ₩328,969 | -0.43% | 91.9만 |
|---|
| 2025.12.16 | ₩331,738 | ₩334,293 | ₩325,866 | ₩330,842 | -0.27% | 133.3만 |
|---|
| 2025.12.15 | ₩341,088 | ₩342,198 | ₩335,550 | ₩338,506 | -0.76% | 118.3만 |
|---|
| 2025.12.12 | ₩338,306 | ₩338,319 | ₩334,895 | ₩337,436 | -0.26% | 97.4만 |
|---|
| 2025.12.11 | ₩336,406 | ₩341,904 | ₩336,125 | ₩337,597 | +0.35% | 76.6만 |
|---|
| 2025.12.10 | ₩344,298 | ₩347,763 | ₩332,982 | ₩336,406 | -2.29% | 116.8만 |
|---|
| 2025.12.09 | ₩334,708 | ₩336,995 | ₩329,009 | ₩329,745 | -1.48% | 80.6만 |
|---|
| 2025.12.08 | ₩342,519 | ₩343,161 | ₩333,825 | ₩334,453 | -2.35% | 76.1만 |
|---|
| 2025.12.05 | ₩341,088 | ₩345,074 | ₩340,285 | ₩343,161 | +0.61% | 70.8만 |
|---|
| 2025.12.04 | ₩336,072 | ₩338,078 | ₩334,855 | ₩336,420 | +0.10% | 48.9만 |
|---|
| 2025.12.03 | ₩336,366 | ₩339,884 | ₩334,534 | ₩336,326 | -0.01% | 55만 |
|---|
| 2025.12.02 | ₩333,477 | ₩338,199 | ₩332,728 | ₩335,537 | +0.62% | 108.6만 |
|---|
| 2025.12.01 | ₩326,588 | ₩339,603 | ₩317,854 | ₩332,233 | +1.73% | 129.6만 |
|---|
| 2025.11.28 | ₩342,426 | ₩345,221 | ₩342,024 | ₩342,198 | -0.07% | 33.5만 |
|---|
| 2025.11.26 | ₩342,185 | ₩343,991 | ₩341,061 | ₩341,141 | -0.30% | 60.6만 |
|---|
| 2025.11.25 | ₩336,527 | ₩343,763 | ₩334,734 | ₩342,158 | +1.67% | 81.2만 |
|---|
| 2025.11.24 | ₩333,370 | ₩336,500 | ₩332,327 | ₩335,096 | +0.52% | 121.8만 |
|---|
| 2025.11.21 | ₩326,749 | ₩339,750 | ₩325,090 | ₩335,403 | +2.65% | 118.7만 |
|---|
| 2025.11.20 | ₩327,137 | ₩330,227 | ₩323,445 | ₩326,267 | -0.27% | 112만 |
|---|
| 2025.11.19 | ₩329,050 | ₩331,792 | ₩324,502 | ₩327,699 | -0.41% | 94.3만 |
|---|
| 2025.11.18 | ₩327,966 | ₩330,802 | ₩326,093 | ₩329,344 | +0.42% | 117.6만 |
|---|
| 2025.11.17 | ₩326,749 | ₩330,735 | ₩325,304 | ₩327,324 | +0.18% | 103.8만 |
|---|
| 2025.11.14 | ₩334,453 | ₩335,965 | ₩326,762 | ₩326,990 | -2.23% | 100.8만 |
|---|
| 2025.11.13 | ₩335,751 | ₩341,222 | ₩334,039 | ₩337,222 | +0.44% | 112.4만 |
|---|
| 2025.11.12 | ₩337,142 | ₩342,426 | ₩336,085 | ₩338,226 | +0.32% | 127만 |
|---|
| 2025.11.11 | ₩334,734 | ₩340,754 | ₩331,939 | ₩337,650 | +0.87% | 131.7만 |
|---|
| 2025.11.10 | ₩334,400 | ₩337,436 | ₩328,729 | ₩334,534 | +0.04% | 98.2만 |
|---|
| 2025.11.07 | ₩332,608 | ₩336,460 | ₩328,849 | ₩336,393 | +1.14% | 168.3만 |
|---|
| 2025.11.06 | ₩324,448 | ₩335,336 | ₩323,726 | ₩333,932 | +2.92% | 222.6만 |
|---|
| 2025.11.05 | ₩328,113 | ₩329,183 | ₩323,191 | ₩328,006 | -0.03% | 121.4만 |
|---|
| 2025.11.04 | ₩331,337 | ₩331,337 | ₩325,224 | ₩329,585 | -0.53% | 144.7만 |
|---|
| 2025.11.03 | ₩331,109 | ₩337,276 | ₩325,197 | ₩332,996 | +0.57% | 159.6만 |
|---|
| 2025.10.31 | ₩340,433 | ₩343,991 | ₩320,235 | ₩330,227 | -3.00% | 256.8만 |
|---|
| 2025.10.30 | ₩341,449 | ₩343,897 | ₩335,804 | ₩337,423 | -1.18% | 177.7만 |
|---|
| 2025.10.29 | ₩343,054 | ₩345,569 | ₩338,279 | ₩339,242 | -1.11% | 117.2만 |
|---|
| 2025.10.28 | ₩347,348 | ₩353,126 | ₩343,188 | ₩343,188 | -1.20% | 117.2만 |
|---|
| 2025.10.27 | ₩347,375 | ₩349,007 | ₩345,168 | ₩346,719 | -0.19% | 122.8만 |
|---|
| 2025.10.24 | ₩356,912 | ₩357,099 | ₩346,987 | ₩347,094 | -2.75% | 111만 |
|---|
| 2025.10.23 | ₩356,457 | ₩357,393 | ₩352,912 | ₩354,812 | -0.46% | 71.6만 |
|---|
| 2025.10.22 | ₩360,724 | ₩361,901 | ₩355,668 | ₩356,444 | -1.19% | 89.1만 |
|---|
| 2025.10.21 | ₩358,504 | ₩362,235 | ₩356,216 | ₩358,771 | +0.07% | 79.2만 |
|---|
| 2025.10.20 | ₩358,972 | ₩363,453 | ₩356,845 | ₩363,038 | +1.13% | 62만 |
|---|
| 2025.10.17 | ₩359,868 | ₩361,874 | ₩351,923 | ₩358,597 | -0.35% | 227.8만 |
|---|
| 2025.10.16 | ₩362,463 | ₩366,168 | ₩360,644 | ₩361,152 | -0.36% | 106.3만 |
|---|
| 2025.10.15 | ₩362,436 | ₩363,894 | ₩357,955 | ₩360,751 | -0.47% | 66.7만 |
|---|
| 2025.10.14 | ₩359,226 | ₩364,068 | ₩357,139 | ₩361,246 | +0.56% | 97.2만 |
|---|
| 2025.10.13 | ₩366,890 | ₩370,957 | ₩362,663 | ₩365,178 | -0.47% | 76.9만 |
|---|
| 2025.10.10 | ₩371,639 | ₩371,652 | ₩363,025 | ₩363,827 | -2.10% | 60.6만 |
|---|