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 | ₩302,902 | ₩309,347 | ₩302,742 | ₩307,595 | +1.55% | 98만 |
| 2026.10.08 | ₩301,899 | ₩303,357 | ₩298,222 | ₩303,156 | +0.42% | 65.1만 |
| 2026.10.07 | ₩297,193 | ₩305,857 | ₩296,604 | ₩302,153 | +1.67% | 112.8만 |
| 2026.10.06 | ₩299,372 | ₩301,151 | ₩294,104 | ₩295,080 | -1.43% | 97.3만 |
| 2026.10.05 | ₩292,072 | ₩299,132 | ₩292,072 | ₩297,982 | +2.02% | 97.7만 |
| 2026.10.02 | ₩296,377 | ₩299,145 | ₩291,524 | ₩292,673 | -1.25% | 89.9만 |
| 2026.10.01 | ₩295,160 | ₩299,693 | ₩292,821 | ₩295,695 | +0.18% | 93만 |
| 2026.09.30 | ₩297,674 | ₩299,559 | ₩294,158 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩295,628 |
| -0.69% |
| 130.8만 |
| 2026.09.29 | ₩296,778 | ₩299,800 | ₩294,585 | ₩297,942 | +0.39% | 94.9만 |
|---|
| 2026.09.28 | ₩296,190 | ₩298,169 | ₩291,831 | ₩296,965 | +0.26% | 86.3만 |
|---|
| 2026.09.25 | ₩295,602 | ₩298,463 | ₩294,331 | ₩296,832 | +0.42% | 76.1만 |
|---|
| 2026.09.24 | ₩298,276 | ₩300,174 | ₩294,679 | ₩296,685 | -0.53% | 79.9만 |
|---|
| 2026.09.23 | ₩297,875 | ₩300,977 | ₩294,158 | ₩297,233 | -0.22% | 144만 |
|---|
| 2026.09.22 | ₩302,474 | ₩304,721 | ₩296,591 | ₩296,792 | -1.88% | 103.1만 |
|---|
| 2026.09.21 | ₩301,057 | ₩302,875 | ₩298,623 | ₩298,984 | -0.69% | 107.2만 |
|---|
| 2026.09.18 | ₩305,135 | ₩305,376 | ₩300,255 | ₩300,830 | -1.41% | 386.1만 |
|---|
| 2026.09.17 | ₩305,189 | ₩306,953 | ₩300,950 | ₩305,416 | +0.07% | 108.6만 |
|---|
| 2026.09.16 | ₩305,108 | ₩306,633 | ₩299,854 | ₩305,189 | +0.03% | 106.7만 |
|---|
| 2026.09.15 | ₩302,661 | ₩313,318 | ₩301,003 | ₩306,780 | +1.36% | 164.1만 |
|---|
| 2026.09.14 | ₩295,548 | ₩301,939 | ₩295,414 | ₩298,155 | +0.88% | 98.9만 |
|---|
| 2026.09.11 | ₩294,746 | ₩295,882 | ₩288,769 | ₩291,844 | -0.98% | 91.2만 |
|---|
| 2026.09.10 | ₩291,390 | ₩295,829 | ₩288,542 | ₩293,596 | +0.76% | 92.3만 |
|---|
| 2026.09.09 | ₩295,294 | ₩295,294 | ₩290,146 | ₩294,091 | -0.41% | 120만 |
|---|
| 2026.09.08 | ₩302,474 | ₩303,076 | ₩294,759 | ₩295,562 | -2.29% | 195.9만 |
|---|
| 2026.09.04 | ₩302,060 | ₩305,509 | ₩301,003 | ₩305,322 | +1.08% | 84.4만 |
|---|
| 2026.09.03 | ₩309,133 | ₩311,606 | ₩303,878 | ₩306,445 | -0.87% | 148.3만 |
|---|
| 2026.09.02 | ₩313,853 | ₩317,169 | ₩308,571 | ₩308,692 | -1.64% | 115.6만 |
|---|
| 2026.09.01 | ₩320,765 | ₩324,108 | ₩307,769 | ₩309,347 | -3.56% | 98.7만 |
|---|
| 2026.08.31 | ₩318,185 | ₩323,186 | ₩315,765 | ₩321,033 | +0.90% | 172.2만 |
|---|
| 2026.08.28 | ₩316,407 | ₩322,317 | ₩314,227 | ₩321,340 | +1.56% | 138.7만 |
|---|
| 2026.08.27 | ₩311,620 | ₩318,145 | ₩310,590 | ₩315,230 | +1.16% | 158.8만 |
|---|
| 2026.08.26 | ₩312,422 | ₩317,904 | ₩310,336 | ₩315,136 | +0.87% | 154.2만 |
|---|
| 2026.08.25 | ₩310,497 | ₩318,720 | ₩310,055 | ₩316,340 | +1.88% | 176.1만 |
|---|
| 2026.08.24 | ₩308,865 | ₩311,847 | ₩306,017 | ₩310,804 | +0.63% | 111.3만 |
|---|
| 2026.08.21 | ₩306,780 | ₩313,064 | ₩305,576 | ₩309,561 | +0.91% | 172.5만 |
|---|
| 2026.08.20 | ₩306,231 | ₩311,526 | ₩305,362 | ₩305,443 | -0.26% | 128.6만 |
|---|
| 2026.08.19 | ₩295,495 | ₩308,919 | ₩294,746 | ₩308,397 | +4.37% | 121만 |
|---|
| 2026.08.18 | ₩295,495 | ₩298,797 | ₩294,117 | ₩294,131 | -0.46% | 129.6만 |
|---|
| 2026.08.17 | ₩297,741 | ₩299,426 | ₩292,366 | ₩294,652 | -1.04% | 145.4만 |
|---|
| 2026.08.14 | ₩305,015 | ₩305,590 | ₩299,225 | ₩300,121 | -1.60% | 119.3만 |
|---|
| 2026.08.13 | ₩302,180 | ₩304,533 | ₩298,463 | ₩303,170 | +0.33% | 116.8만 |
|---|
| 2026.08.12 | ₩292,460 | ₩303,036 | ₩292,460 | ₩302,180 | +3.32% | 140.3만 |
|---|
| 2026.08.11 | ₩292,526 | ₩301,859 | ₩288,422 | ₩300,629 | +2.77% | 123.9만 |
|---|
| 2026.08.10 | ₩283,314 | ₩294,706 | ₩281,562 | ₩294,224 | +3.85% | 171.6만 |
|---|
| 2026.08.07 | ₩277,016 | ₩288,141 | ₩270,090 | ₩283,381 | +2.30% | 381만 |
|---|
| 2026.08.06 | ₩300,629 | ₩302,341 | ₩297,099 | ₩298,490 | -0.71% | 178.6만 |
|---|
| 2026.08.05 | ₩296,832 | ₩300,843 | ₩294,813 | ₩299,546 | +0.91% | 174.7만 |
|---|
| 2026.08.04 | ₩283,809 | ₩298,450 | ₩282,030 | ₩298,356 | +5.13% | 174.3만 |
|---|
| 2026.08.03 | ₩286,135 | ₩290,909 | ₩284,611 | ₩287,726 | +0.56% | 146.6만 |
|---|
| 2026.07.31 | ₩276,401 | ₩283,167 | ₩274,396 | ₩282,097 | +2.06% | 111.4만 |
|---|
| 2026.07.30 | ₩281,455 | ₩282,685 | ₩276,227 | ₩278,861 | -0.92% | 109.1만 |
|---|
| 2026.07.29 | ₩278,888 | ₩287,740 | ₩277,832 | ₩286,523 | +2.74% | 132.5만 |
|---|
| 2026.07.28 | ₩275,666 | ₩280,934 | ₩273,567 | ₩279,396 | +1.35% | 113.7만 |
|---|
| 2026.07.27 | ₩263,793 | ₩272,203 | ₩261,800 | ₩271,534 | +2.93% | 114.3만 |
|---|
| 2026.07.24 | ₩259,755 | ₩264,207 | ₩259,701 | ₩261,092 | +0.51% | 100.5만 |
|---|
| 2026.07.23 | ₩256,118 | ₩257,455 | ₩254,326 | ₩256,572 | +0.18% | 101.3만 |
|---|
| 2026.07.22 | ₩263,325 | ₩263,512 | ₩256,278 | ₩257,936 | -2.05% | 97.1만 |
|---|
| 2026.07.21 | ₩260,196 | ₩265,049 | ₩259,394 | ₩261,800 | +0.62% | 111.3만 |
|---|
| 2026.07.20 | ₩263,325 | ₩265,718 | ₩260,089 | ₩265,557 | +0.85% | 103.7만 |
|---|
| 2026.07.17 | ₩269,007 | ₩271,481 | ₩265,036 | ₩266,066 | -1.09% | 128.4만 |
|---|
| 2026.07.16 | ₩262,723 | ₩272,604 | ₩260,851 | ₩271,106 | +3.19% | 102만 |
|---|
| 2026.07.15 | ₩260,209 | ₩266,828 | ₩259,474 | ₩265,504 | +2.03% | 120.9만 |
|---|
| 2026.07.14 | ₩258,471 | ₩260,797 | ₩255,061 | ₩258,070 | -0.16% | 162.2만 |
|---|
| 2026.07.13 | ₩259,019 | ₩268,151 | ₩254,379 | ₩265,410 | +2.47% | 216.1만 |
|---|
| 2026.07.10 | ₩278,928 | ₩279,931 | ₩271,962 | ₩272,590 | -2.27% | 133.1만 |
|---|
| 2026.07.09 | ₩275,960 | ₩279,891 | ₩274,101 | ₩278,714 | +1.00% | 147.9만 |
|---|
| 2026.07.08 | ₩284,170 | ₩286,804 | ₩274,382 | ₩275,225 | -3.15% | 176.2만 |
|---|
| 2026.07.07 | ₩293,275 | ₩294,131 | ₩289,505 | ₩293,823 | +0.19% | 172.6만 |
|---|
| 2026.07.06 | ₩283,301 | ₩297,407 | ₩283,301 | ₩292,018 | +3.08% | 372.2만 |
|---|
| 2026.07.02 | ₩272,764 | ₩280,359 | ₩271,628 | ₩280,292 | +2.76% | 114.4만 |
|---|
| 2026.07.01 | ₩263,391 | ₩271,721 | ₩263,391 | ₩268,887 | +2.09% | 111.2만 |
|---|
| 2026.06.30 | ₩264,047 | ₩265,651 | ₩257,802 | ₩260,570 | -1.32% | 150.4만 |
|---|
| 2026.06.29 | ₩268,753 | ₩270,197 | ₩264,274 | ₩265,317 | -1.28% | 139.6만 |
|---|
| 2026.06.26 | ₩266,801 | ₩269,943 | ₩265,023 | ₩267,804 | +0.38% | 210.2만 |
|---|
| 2026.06.25 | ₩266,400 | ₩270,999 | ₩265,063 | ₩265,544 | -0.32% | 182.5만 |
|---|
| 2026.06.24 | ₩258,631 | ₩264,207 | ₩257,201 | ₩262,736 | +1.59% | 166.5만 |
|---|
| 2026.06.23 | ₩256,091 | ₩259,193 | ₩254,259 | ₩255,730 | -0.14% | 123.6만 |
|---|
| 2026.06.22 | ₩252,066 | ₩255,021 | ₩250,368 | ₩251,973 | -0.04% | 120.4만 |
|---|
| 2026.06.18 | ₩252,601 | ₩254,527 | ₩250,047 | ₩252,213 | -0.15% | 388.5만 |
|---|
| 2026.06.17 | ₩254,045 | ₩256,719 | ₩246,892 | ₩249,085 | -1.95% | 187.3만 |
|---|
| 2026.06.16 | ₩257,615 | ₩260,998 | ₩256,519 | ₩259,313 | +0.66% | 109.2만 |
|---|
| 2026.06.15 | ₩261,760 | ₩263,953 | ₩256,251 | ₩257,709 | -1.55% | 152.4만 |
|---|
| 2026.06.12 | ₩260,690 | ₩263,538 | ₩257,415 | ₩260,436 | -0.10% | 108.6만 |
|---|
| 2026.06.11 | ₩259,086 | ₩263,739 | ₩256,345 | ₩257,241 | -0.71% | 107.1만 |
|---|
| 2026.06.10 | ₩263,124 | ₩263,605 | ₩258,765 | ₩258,819 | -1.64% | 103.9만 |
|---|
| 2026.06.09 | ₩259,982 | ₩263,859 | ₩259,059 | ₩263,325 | +1.29% | 102.4만 |
|---|
| 2026.06.08 | ₩259,394 | ₩260,771 | ₩256,973 | ₩258,244 | -0.44% | 103.4만 |
|---|
| 2026.06.05 | ₩262,442 | ₩267,403 | ₩260,370 | ₩262,121 | -0.12% | 153.7만 |
|---|
| 2026.06.04 | ₩255,971 | ₩260,009 | ₩253,230 | ₩259,821 | +1.50% | 157.4만 |
|---|
| 2026.06.03 | ₩247,360 | ₩255,115 | ₩246,116 | ₩249,312 | +0.79% | 168.4만 |
|---|
| 2026.06.02 | ₩244,391 | ₩247,146 | ₩241,035 | ₩244,445 | +0.02% | 173.4만 |
|---|
| 2026.06.01 | ₩251,852 | ₩254,219 | ₩246,812 | ₩249,285 | -1.02% | 243.9만 |
|---|
| 2026.05.29 | ₩272,430 | ₩274,222 | ₩254,553 | ₩254,807 | -6.47% | 352.8만 |
|---|
| 2026.05.28 | ₩274,890 | ₩276,749 | ₩271,494 | ₩271,989 | -1.06% | 159.6만 |
|---|
| 2026.05.27 | ₩279,543 | ₩282,873 | ₩275,532 | ₩275,572 | -1.42% | 130.6만 |
|---|
| 2026.05.26 | ₩277,618 | ₩280,787 | ₩275,733 | ₩278,086 | +0.17% | 169.5만 |
|---|
| 2026.05.22 | ₩279,423 | ₩282,204 | ₩277,110 | ₩278,179 | -0.45% | 109.6만 |
|---|
| 2026.05.21 | ₩277,765 | ₩281,094 | ₩274,970 | ₩279,423 | +0.60% | 111.6만 |
|---|
| 2026.05.20 | ₩279,436 | ₩283,113 | ₩277,150 | ₩280,600 | +0.42% | 178.7만 |
|---|
| 2026.05.19 | ₩271,427 | ₩279,343 | ₩270,625 | ₩277,818 | +2.35% | 141.1만 |
|---|
| 2026.05.18 | ₩268,138 | ₩274,757 | ₩267,750 | ₩272,965 | +1.80% | 103.4만 |
|---|
| 2026.05.15 | ₩272,778 | ₩275,438 | ₩269,382 | ₩269,930 | -1.04% | 140.6만 |
|---|
| 2026.05.14 | ₩271,507 | ₩273,834 | ₩270,210 | ₩270,705 | -0.30% | 93.1만 |
|---|
| 2026.05.13 | ₩270,117 | ₩271,748 | ₩268,446 | ₩270,585 | +0.17% | 98.9만 |
|---|
| 2026.05.12 | ₩267,416 | ₩274,302 | ₩267,416 | ₩272,484 | +1.89% | 136.9만 |
|---|
| 2026.05.11 | ₩274,315 | ₩276,348 | ₩265,557 | ₩265,758 | -3.12% | 180.6만 |
|---|
| 2026.05.08 | ₩276,495 | ₩278,086 | ₩272,657 | ₩276,455 | -0.01% | 99.4만 |
|---|
| 2026.05.07 | ₩279,797 | ₩282,431 | ₩275,933 | ₩276,628 | -1.13% | 131.6만 |
|---|
| 2026.05.06 | ₩276,936 | ₩285,507 | ₩276,936 | ₩280,305 | +1.22% | 145.6만 |
|---|
| 2026.05.05 | ₩282,124 | ₩282,124 | ₩275,358 | ₩277,952 | -1.48% | 185만 |
|---|
| 2026.05.04 | ₩274,101 | ₩280,279 | ₩273,326 | ₩280,025 | +2.16% | 248.4만 |
|---|
| 2026.05.01 | ₩275,438 | ₩276,562 | ₩265,598 | ₩274,128 | -0.48% | 315.4만 |
|---|
| 2026.04.30 | ₩284,089 | ₩287,659 | ₩281,589 | ₩285,881 | +0.63% | 190.7만 |
|---|
| 2026.04.29 | ₩288,381 | ₩289,598 | ₩283,367 | ₩283,367 | -1.74% | 130.2만 |
|---|
| 2026.04.28 | ₩296,618 | ₩297,367 | ₩287,873 | ₩290,334 | -2.12% | 154.7만 |
|---|
| 2026.04.27 | ₩292,994 | ₩299,399 | ₩292,633 | ₩296,859 | +1.32% | 131.3만 |
|---|
| 2026.04.24 | ₩291,711 | ₩294,465 | ₩290,146 | ₩293,957 | +0.77% | 79.7만 |
|---|
| 2026.04.23 | ₩296,003 | ₩296,123 | ₩289,718 | ₩293,502 | -0.84% | 98.7만 |
|---|
| 2026.04.22 | ₩296,832 | ₩301,084 | ₩294,438 | ₩296,885 | +0.02% | 83.4만 |
|---|
| 2026.04.21 | ₩301,525 | ₩303,932 | ₩294,158 | ₩295,789 | -1.90% | 112.8만 |
|---|
| 2026.04.20 | ₩304,400 | ₩306,592 | ₩299,907 | ₩302,367 | -0.67% | 107.3만 |
|---|
| 2026.04.17 | ₩302,300 | ₩307,569 | ₩301,471 | ₩305,015 | +0.90% | 117.3만 |
|---|
| 2026.04.16 | ₩304,426 | ₩307,635 | ₩299,225 | ₩300,469 | -1.30% | 109.4만 |
|---|
| 2026.04.15 | ₩309,320 | ₩310,189 | ₩302,795 | ₩305,924 | -1.10% | 128만 |
|---|
| 2026.04.14 | ₩306,111 | ₩310,630 | ₩305,376 | ₩308,451 | +0.76% | 64.6만 |
|---|
| 2026.04.13 | ₩305,055 | ₩307,983 | ₩303,410 | ₩307,876 | +0.92% | 71.1만 |
|---|
| 2026.04.10 | ₩306,699 | ₩307,569 | ₩303,624 | ₩306,017 | -0.22% | 84.4만 |
|---|
| 2026.04.09 | ₩304,841 | ₩306,940 | ₩301,057 | ₩304,827 | -0.00% | 114.1만 |
|---|
| 2026.04.08 | ₩309,267 | ₩314,093 | ₩307,288 | ₩308,464 | -0.26% | 111.6만 |
|---|
| 2026.04.07 | ₩299,840 | ₩305,162 | ₩297,300 | ₩302,247 | +0.80% | 103만 |
|---|
| 2026.04.06 | ₩299,880 | ₩303,022 | ₩298,958 | ₩300,749 | +0.29% | 59.9만 |
|---|
| 2026.04.02 | ₩295,481 | ₩302,581 | ₩292,834 | ₩299,626 | +1.40% | 64.3만 |
|---|
| 2026.04.01 | ₩300,335 | ₩301,913 | ₩295,495 | ₩297,968 | -0.79% | 105.2만 |
|---|
| 2026.03.31 | ₩297,607 | ₩300,910 | ₩293,355 | ₩300,148 | +0.85% | 93.9만 |
|---|
| 2026.03.30 | ₩296,832 | ₩296,832 | ₩292,005 | ₩294,198 | -0.89% | 107.5만 |
|---|
| 2026.03.27 | ₩297,514 | ₩297,514 | ₩293,583 | ₩294,786 | -0.92% | 98.5만 |
|---|
| 2026.03.26 | ₩300,963 | ₩305,563 | ₩295,789 | ₩297,500 | -1.15% | 103.6만 |
|---|
| 2026.03.25 | ₩308,772 | ₩311,005 | ₩293,355 | ₩302,595 | -2.00% | 186만 |
|---|
| 2026.03.24 | ₩303,290 | ₩309,467 | ₩300,736 | ₩305,108 | +0.60% | 100.1만 |
|---|
| 2026.03.23 | ₩306,860 | ₩309,895 | ₩304,279 | ₩304,814 | -0.67% | 90.5만 |
|---|
| 2026.03.20 | ₩301,458 | ₩304,119 | ₩300,549 | ₩302,167 | +0.24% | 116.2만 |
|---|
| 2026.03.19 | ₩304,988 | ₩307,729 | ₩302,755 | ₩304,065 | -0.30% | 80.4만 |
|---|
| 2026.03.18 | ₩309,628 | ₩310,470 | ₩304,680 | ₩304,694 | -1.59% | 92.9만 |
|---|
| 2026.03.17 | ₩312,409 | ₩314,441 | ₩310,203 | ₩312,208 | -0.06% | 92.8만 |
|---|
| 2026.03.16 | ₩308,678 | ₩314,067 | ₩306,940 | ₩308,344 | -0.11% | 117.9만 |
|---|
| 2026.03.13 | ₩314,067 | ₩315,283 | ₩307,809 | ₩308,652 | -1.72% | 134.1만 |
|---|
| 2026.03.12 | ₩318,051 | ₩319,295 | ₩309,400 | ₩310,751 | -2.30% | 133.4만 |
|---|
| 2026.03.11 | ₩328,146 | ₩328,761 | ₩317,583 | ₩321,100 | -2.15% | 120.3만 |
|---|
| 2026.03.10 | ₩336,837 | ₩337,653 | ₩329,764 | ₩330,406 | -1.91% | 93.2만 |
|---|
| 2026.03.09 | ₩334,377 | ₩338,455 | ₩329,149 | ₩338,188 | +1.14% | 104.9만 |
|---|
| 2026.03.06 | ₩338,482 | ₩338,629 | ₩331,770 | ₩338,107 | -0.11% | 92.1만 |
|---|
| 2026.03.05 | ₩342,359 | ₩345,234 | ₩335,567 | ₩341,383 | -0.29% | 86.5만 |
|---|
| 2026.03.04 | ₩347,641 | ₩347,935 | ₩340,086 | ₩346,371 | -0.37% | 66.4만 |
|---|
| 2026.03.03 | ₩342,186 | ₩347,641 | ₩339,685 | ₩345,341 | +0.92% | 122.9만 |
|---|
| 2026.03.02 | ₩340,019 | ₩345,501 | ₩335,032 | ₩344,151 | +1.22% | 95.2만 |
|---|
| 2026.02.27 | ₩342,145 | ₩344,298 | ₩337,934 | ₩342,640 | +0.14% | 106.9만 |
|---|
| 2026.02.26 | ₩339,859 | ₩345,288 | ₩339,057 | ₩343,710 | +1.13% | 92.8만 |
|---|
| 2026.02.25 | ₩336,289 | ₩338,027 | ₩334,524 | ₩337,653 | +0.41% | 66.8만 |
|---|
| 2026.02.24 | ₩346,411 | ₩347,641 | ₩334,751 | ₩336,449 | -2.88% | 103.4만 |
|---|
| 2026.02.23 | ₩344,445 | ₩350,195 | ₩343,670 | ₩348,697 | +1.23% | 87만 |
|---|
| 2026.02.20 | ₩341,838 | ₩346,571 | ₩339,993 | ₩346,464 | +1.35% | 72.8만 |
|---|
| 2026.02.19 | ₩344,512 | ₩347,868 | ₩341,972 | ₩342,680 | -0.53% | 82.1만 |
|---|
| 2026.02.18 | ₩342,079 | ₩350,542 | ₩341,076 | ₩346,183 | +1.20% | 122.7만 |
|---|
| 2026.02.17 | ₩335,674 | ₩344,686 | ₩332,920 | ₩342,052 | +1.90% | 134.4만 |
|---|
| 2026.02.13 | ₩330,473 | ₩339,899 | ₩329,202 | ₩337,680 | +2.18% | 97.1만 |
|---|
| 2026.02.12 | ₩341,838 | ₩344,151 | ₩328,454 | ₩328,561 | -3.88% | 156.7만 |
|---|
| 2026.02.11 | ₩348,336 | ₩350,101 | ₩338,843 | ₩347,133 | -0.35% | 117.9만 |
|---|
| 2026.02.10 | ₩369,047 | ₩371,267 | ₩351,639 | ₩352,374 | -4.52% | 181.2만 |
|---|
| 2026.02.09 | ₩363,686 | ₩369,609 | ₩360,504 | ₩368,981 | +1.46% | 147.9만 |
|---|
| 2026.02.06 | ₩357,067 | ₩364,127 | ₩357,040 | ₩363,191 | +1.72% | 150.3만 |
|---|
| 2026.02.05 | ₩350,823 | ₩358,779 | ₩350,395 | ₩357,067 | +1.78% | 166.5만 |
|---|
| 2026.02.04 | ₩336,022 | ₩354,166 | ₩336,022 | ₩351,692 | +4.66% | 172.8만 |
|---|
| 2026.02.03 | ₩338,763 | ₩344,204 | ₩334,992 | ₩336,155 | -0.77% | 128.6만 |
|---|
| 2026.02.02 | ₩343,870 | ₩345,568 | ₩335,407 | ₩340,608 | -0.95% | 143.6만 |
|---|
| 2026.01.30 | ₩335,647 | ₩345,822 | ₩327,865 | ₩345,381 | +2.90% | 225.8만 |
|---|
| 2026.01.29 | ₩343,656 | ₩348,978 | ₩340,354 | ₩344,445 | +0.23% | 167.7만 |
|---|
| 2026.01.28 | ₩342,186 | ₩345,582 | ₩340,207 | ₩344,592 | +0.70% | 140.5만 |
|---|
| 2026.01.27 | ₩342,145 | ₩344,873 | ₩340,768 | ₩341,624 | -0.15% | 109.3만 |
|---|
| 2026.01.26 | ₩337,238 | ₩342,587 | ₩337,238 | ₩341,584 | +1.29% | 81.9만 |
|---|
| 2026.01.23 | ₩340,661 | ₩341,798 | ₩334,524 | ₩337,452 | -0.94% | 72.2만 |
|---|
| 2026.01.22 | ₩350,315 | ₩353,109 | ₩340,487 | ₩341,423 | -2.54% | 89.3만 |
|---|
| 2026.01.21 | ₩340,768 | ₩348,764 | ₩338,067 | ₩346,678 | +1.73% | 85.3만 |
|---|
| 2026.01.20 | ₩343,790 | ₩345,488 | ₩337,974 | ₩338,535 | -1.53% | 106.1만 |
|---|
| 2026.01.16 | ₩347,828 | ₩349,031 | ₩343,616 | ₩344,405 | -0.98% | 95.5만 |
|---|
| 2026.01.15 | ₩346,638 | ₩349,459 | ₩343,041 | ₩348,577 | +0.56% | 94만 |
|---|
| 2026.01.14 | ₩339,150 | ₩347,855 | ₩337,599 | ₩346,986 | +2.31% | 97만 |
|---|
| 2026.01.13 | ₩348,202 | ₩351,478 | ₩336,556 | ₩340,514 | -2.21% | 107.1만 |
|---|
| 2026.01.12 | ₩336,115 | ₩344,953 | ₩334,698 | ₩344,753 | +2.57% | 111.2만 |
|---|
| 2026.01.09 | ₩338,174 | ₩339,364 | ₩334,511 | ₩337,573 | -0.18% | 59.8만 |
|---|
| 2026.01.08 | ₩330,312 | ₩336,944 | ₩330,058 | ₩335,500 | +1.57% | 69.7만 |
|---|
| 2026.01.07 | ₩331,596 | ₩334,444 | ₩328,280 | ₩331,877 | +0.08% | 73.5만 |
|---|
| 2026.01.06 | ₩327,210 | ₩334,471 | ₩325,579 | ₩333,187 | +1.83% | 84.9만 |
|---|
| 2026.01.05 | ₩325,271 | ₩330,647 | ₩324,295 | ₩328,066 | +0.86% | 77.4만 |
|---|
| 2026.01.02 | ₩323,239 | ₩328,039 | ₩320,899 | ₩327,331 | +1.27% | 96.1만 |
|---|
| 2025.12.31 | ₩324,242 | ₩324,924 | ₩321,969 | ₩322,062 | -0.67% | 52.5만 |
|---|
| 2025.12.30 | ₩324,122 | ₩325,780 | ₩322,103 | ₩325,017 | +0.28% | 67.5만 |
|---|
| 2025.12.29 | ₩326,248 | ₩328,280 | ₩323,841 | ₩324,710 | -0.47% | 75.5만 |
|---|
| 2025.12.26 | ₩326,635 | ₩328,908 | ₩325,579 | ₩327,264 | +0.19% | 30.5만 |
|---|
| 2025.12.24 | ₩326,916 | ₩328,200 | ₩326,368 | ₩326,836 | -0.02% | 20.1만 |
|---|
| 2025.12.23 | ₩328,948 | ₩330,860 | ₩325,084 | ₩327,050 | -0.58% | 71.9만 |
|---|
| 2025.12.22 | ₩326,181 | ₩330,540 | ₩325,004 | ₩329,818 | +1.11% | 90.8만 |
|---|
| 2025.12.19 | ₩324,817 | ₩328,788 | ₩323,600 | ₩327,504 | +0.83% | 295.7만 |
|---|
| 2025.12.18 | ₩329,055 | ₩331,302 | ₩323,119 | ₩324,309 | -1.44% | 110.3만 |
|---|
| 2025.12.17 | ₩330,272 | ₩333,936 | ₩327,625 | ₩328,841 | -0.43% | 91.9만 |
|---|
| 2025.12.16 | ₩331,609 | ₩334,163 | ₩325,739 | ₩330,713 | -0.27% | 133.3만 |
|---|
| 2025.12.15 | ₩340,955 | ₩342,065 | ₩335,420 | ₩338,375 | -0.76% | 118.3만 |
|---|
| 2025.12.12 | ₩338,174 | ₩338,188 | ₩334,765 | ₩337,305 | -0.26% | 97.4만 |
|---|
| 2025.12.11 | ₩336,276 | ₩341,771 | ₩335,995 | ₩337,466 | +0.35% | 76.6만 |
|---|
| 2025.12.10 | ₩344,164 | ₩347,627 | ₩332,853 | ₩336,276 | -2.29% | 116.8만 |
|---|
| 2025.12.09 | ₩334,578 | ₩336,864 | ₩328,882 | ₩329,617 | -1.48% | 80.6만 |
|---|
| 2025.12.08 | ₩342,386 | ₩343,028 | ₩333,695 | ₩334,323 | -2.35% | 76.1만 |
|---|
| 2025.12.05 | ₩340,955 | ₩344,940 | ₩340,153 | ₩343,028 | +0.61% | 70.8만 |
|---|
| 2025.12.04 | ₩335,941 | ₩337,947 | ₩334,725 | ₩336,289 | +0.10% | 48.9만 |
|---|
| 2025.12.03 | ₩336,236 | ₩339,752 | ₩334,404 | ₩336,195 | -0.01% | 55만 |
|---|
| 2025.12.02 | ₩333,347 | ₩338,067 | ₩332,599 | ₩335,407 | +0.62% | 108.6만 |
|---|
| 2025.12.01 | ₩326,461 | ₩339,471 | ₩317,730 | ₩332,104 | +1.73% | 129.6만 |
|---|
| 2025.11.28 | ₩342,292 | ₩345,087 | ₩341,891 | ₩342,065 | -0.07% | 33.5만 |
|---|
| 2025.11.26 | ₩342,052 | ₩343,857 | ₩340,929 | ₩341,009 | -0.30% | 60.6만 |
|---|
| 2025.11.25 | ₩336,396 | ₩343,630 | ₩334,604 | ₩342,025 | +1.67% | 81.2만 |
|---|
| 2025.11.24 | ₩333,240 | ₩336,369 | ₩332,198 | ₩334,965 | +0.52% | 121.8만 |
|---|
| 2025.11.21 | ₩326,622 | ₩339,618 | ₩324,964 | ₩335,273 | +2.65% | 118.7만 |
|---|
| 2025.11.20 | ₩327,010 | ₩330,098 | ₩323,319 | ₩326,141 | -0.27% | 112만 |
|---|
| 2025.11.19 | ₩328,922 | ₩331,663 | ₩324,376 | ₩327,571 | -0.41% | 94.3만 |
|---|
| 2025.11.18 | ₩327,839 | ₩330,673 | ₩325,967 | ₩329,216 | +0.42% | 117.6만 |
|---|
| 2025.11.17 | ₩326,622 | ₩330,606 | ₩325,178 | ₩327,197 | +0.18% | 103.8만 |
|---|
| 2025.11.14 | ₩334,323 | ₩335,834 | ₩326,635 | ₩326,863 | -2.23% | 100.8만 |
|---|
| 2025.11.13 | ₩335,620 | ₩341,089 | ₩333,909 | ₩337,091 | +0.44% | 112.4만 |
|---|
| 2025.11.12 | ₩337,011 | ₩342,292 | ₩335,955 | ₩338,094 | +0.32% | 127만 |
|---|
| 2025.11.11 | ₩334,604 | ₩340,621 | ₩331,810 | ₩337,519 | +0.87% | 131.7만 |
|---|
| 2025.11.10 | ₩334,270 | ₩337,305 | ₩328,601 | ₩334,404 | +0.04% | 98.2만 |
|---|
| 2025.11.07 | ₩332,478 | ₩336,329 | ₩328,721 | ₩336,262 | +1.14% | 168.3만 |
|---|
| 2025.11.06 | ₩324,322 | ₩335,206 | ₩323,600 | ₩333,802 | +2.92% | 222.6만 |
|---|
| 2025.11.05 | ₩327,986 | ₩329,055 | ₩323,065 | ₩327,879 | -0.03% | 121.4만 |
|---|
| 2025.11.04 | ₩331,208 | ₩331,208 | ₩325,098 | ₩329,457 | -0.53% | 144.7만 |
|---|
| 2025.11.03 | ₩330,981 | ₩337,145 | ₩325,071 | ₩332,866 | +0.57% | 159.6만 |
|---|
| 2025.10.31 | ₩340,300 | ₩343,857 | ₩320,110 | ₩330,098 | -3.00% | 256.8만 |
|---|
| 2025.10.30 | ₩341,316 | ₩343,763 | ₩335,674 | ₩337,292 | -1.18% | 177.7만 |
|---|
| 2025.10.29 | ₩342,921 | ₩345,435 | ₩338,148 | ₩339,110 | -1.11% | 117.2만 |
|---|
| 2025.10.28 | ₩347,213 | ₩352,989 | ₩343,055 | ₩343,055 | -1.20% | 117.2만 |
|---|
| 2025.10.27 | ₩347,240 | ₩348,871 | ₩345,033 | ₩346,584 | -0.19% | 122.8만 |
|---|
| 2025.10.24 | ₩356,773 | ₩356,960 | ₩346,852 | ₩346,959 | -2.75% | 111만 |
|---|
| 2025.10.23 | ₩356,318 | ₩357,254 | ₩352,775 | ₩354,674 | -0.46% | 71.6만 |
|---|
| 2025.10.22 | ₩360,584 | ₩361,760 | ₩355,530 | ₩356,305 | -1.19% | 89.1만 |
|---|
| 2025.10.21 | ₩358,364 | ₩362,095 | ₩356,078 | ₩358,632 | +0.07% | 79.2만 |
|---|
| 2025.10.20 | ₩358,832 | ₩363,311 | ₩356,706 | ₩362,897 | +1.13% | 62만 |
|---|
| 2025.10.17 | ₩359,728 | ₩361,734 | ₩351,786 | ₩358,458 | -0.35% | 227.8만 |
|---|
| 2025.10.16 | ₩362,322 | ₩366,026 | ₩360,504 | ₩361,012 | -0.36% | 106.3만 |
|---|
| 2025.10.15 | ₩362,295 | ₩363,753 | ₩357,816 | ₩360,610 | -0.47% | 66.7만 |
|---|
| 2025.10.14 | ₩359,086 | ₩363,926 | ₩357,000 | ₩361,105 | +0.56% | 97.2만 |
|---|
| 2025.10.13 | ₩366,748 | ₩370,812 | ₩362,523 | ₩365,036 | -0.47% | 76.9만 |
|---|
| 2025.10.10 | ₩371,494 | ₩371,508 | ₩362,884 | ₩363,686 | -2.10% | 60.6만 |
|---|