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 | ₩303,061 | ₩309,509 | ₩302,900 | ₩307,756 | +1.55% | 98만 |
| 2026.10.08 | ₩302,057 | ₩303,516 | ₩298,378 | ₩303,315 | +0.42% | 65.1만 |
| 2026.10.07 | ₩297,348 | ₩306,017 | ₩296,760 | ₩302,312 | +1.67% | 112.8만 |
| 2026.10.06 | ₩299,529 | ₩301,308 | ₩294,258 | ₩295,235 | -1.43% | 97.3만 |
| 2026.10.05 | ₩292,225 | ₩299,288 | ₩292,225 | ₩298,138 | +2.02% | 97.7만 |
| 2026.10.02 | ₩296,532 | ₩299,302 | ₩291,676 | ₩292,827 | -1.25% | 89.9만 |
| 2026.10.01 | ₩295,315 | ₩299,850 | ₩292,974 | ₩295,850 | +0.18% | 93만 |
| 2026.09.30 | ₩297,830 | ₩299,716 | ₩294,312 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩295,783 |
| -0.69% |
| 130.8만 |
| 2026.09.29 | ₩296,934 | ₩299,957 | ₩294,740 | ₩298,098 | +0.39% | 94.9만 |
|---|
| 2026.09.28 | ₩296,345 | ₩298,325 | ₩291,984 | ₩297,121 | +0.26% | 86.3만 |
|---|
| 2026.09.25 | ₩295,756 | ₩298,619 | ₩294,486 | ₩296,987 | +0.42% | 76.1만 |
|---|
| 2026.09.24 | ₩298,432 | ₩300,332 | ₩294,833 | ₩296,840 | -0.53% | 79.9만 |
|---|
| 2026.09.23 | ₩298,031 | ₩301,134 | ₩294,312 | ₩297,388 | -0.22% | 144만 |
|---|
| 2026.09.22 | ₩302,633 | ₩304,880 | ₩296,746 | ₩296,947 | -1.88% | 103.1만 |
|---|
| 2026.09.21 | ₩301,215 | ₩303,034 | ₩298,780 | ₩299,141 | -0.69% | 107.2만 |
|---|
| 2026.09.18 | ₩305,295 | ₩305,536 | ₩300,412 | ₩300,987 | -1.41% | 386.1만 |
|---|
| 2026.09.17 | ₩305,348 | ₩307,114 | ₩301,108 | ₩305,576 | +0.07% | 108.6만 |
|---|
| 2026.09.16 | ₩305,268 | ₩306,793 | ₩300,011 | ₩305,348 | +0.03% | 106.7만 |
|---|
| 2026.09.15 | ₩302,820 | ₩313,482 | ₩301,161 | ₩306,940 | +1.36% | 164.1만 |
|---|
| 2026.09.14 | ₩295,703 | ₩302,097 | ₩295,569 | ₩298,312 | +0.88% | 98.9만 |
|---|
| 2026.09.11 | ₩294,900 | ₩296,037 | ₩288,920 | ₩291,997 | -0.98% | 91.2만 |
|---|
| 2026.09.10 | ₩291,542 | ₩295,984 | ₩288,693 | ₩293,750 | +0.76% | 92.3만 |
|---|
| 2026.09.09 | ₩295,449 | ₩295,449 | ₩290,298 | ₩294,245 | -0.41% | 120만 |
|---|
| 2026.09.08 | ₩302,633 | ₩303,235 | ₩294,914 | ₩295,716 | -2.29% | 195.9만 |
|---|
| 2026.09.04 | ₩302,218 | ₩305,669 | ₩301,161 | ₩305,482 | +1.08% | 84.4만 |
|---|
| 2026.09.03 | ₩309,295 | ₩311,770 | ₩304,037 | ₩306,606 | -0.87% | 148.3만 |
|---|
| 2026.09.02 | ₩314,017 | ₩317,335 | ₩308,733 | ₩308,853 | -1.64% | 115.6만 |
|---|
| 2026.09.01 | ₩320,933 | ₩324,278 | ₩307,930 | ₩309,509 | -3.56% | 98.7만 |
|---|
| 2026.08.31 | ₩318,352 | ₩323,355 | ₩315,930 | ₩321,201 | +0.90% | 172.2만 |
|---|
| 2026.08.28 | ₩316,572 | ₩322,485 | ₩314,392 | ₩321,509 | +1.56% | 138.7만 |
|---|
| 2026.08.27 | ₩311,783 | ₩318,311 | ₩310,753 | ₩315,395 | +1.16% | 158.8만 |
|---|
| 2026.08.26 | ₩312,586 | ₩318,071 | ₩310,499 | ₩315,301 | +0.87% | 154.2만 |
|---|
| 2026.08.25 | ₩310,659 | ₩318,887 | ₩310,218 | ₩316,505 | +1.88% | 176.1만 |
|---|
| 2026.08.24 | ₩309,027 | ₩312,010 | ₩306,178 | ₩310,967 | +0.63% | 111.3만 |
|---|
| 2026.08.21 | ₩306,940 | ₩313,228 | ₩305,736 | ₩309,723 | +0.91% | 172.5만 |
|---|
| 2026.08.20 | ₩306,392 | ₩311,689 | ₩305,522 | ₩305,602 | -0.26% | 128.6만 |
|---|
| 2026.08.19 | ₩295,649 | ₩309,081 | ₩294,900 | ₩308,559 | +4.37% | 121만 |
|---|
| 2026.08.18 | ₩295,649 | ₩298,954 | ₩294,271 | ₩294,285 | -0.46% | 129.6만 |
|---|
| 2026.08.17 | ₩297,897 | ₩299,582 | ₩292,519 | ₩294,807 | -1.04% | 145.4만 |
|---|
| 2026.08.14 | ₩305,174 | ₩305,750 | ₩299,382 | ₩300,278 | -1.60% | 119.3만 |
|---|
| 2026.08.13 | ₩302,338 | ₩304,693 | ₩298,619 | ₩303,328 | +0.33% | 116.8만 |
|---|
| 2026.08.12 | ₩292,613 | ₩303,194 | ₩292,613 | ₩302,338 | +3.32% | 140.3만 |
|---|
| 2026.08.11 | ₩292,680 | ₩302,017 | ₩288,573 | ₩300,786 | +2.77% | 123.9만 |
|---|
| 2026.08.10 | ₩283,462 | ₩294,860 | ₩281,710 | ₩294,378 | +3.85% | 171.6만 |
|---|
| 2026.08.07 | ₩277,161 | ₩288,292 | ₩270,232 | ₩283,529 | +2.30% | 381만 |
|---|
| 2026.08.06 | ₩300,786 | ₩302,499 | ₩297,255 | ₩298,646 | -0.71% | 178.6만 |
|---|
| 2026.08.05 | ₩296,987 | ₩301,001 | ₩294,967 | ₩299,703 | +0.91% | 174.7만 |
|---|
| 2026.08.04 | ₩283,957 | ₩298,606 | ₩282,178 | ₩298,512 | +5.13% | 174.3만 |
|---|
| 2026.08.03 | ₩286,285 | ₩291,061 | ₩284,760 | ₩287,877 | +0.56% | 146.6만 |
|---|
| 2026.07.31 | ₩276,546 | ₩283,315 | ₩274,539 | ₩282,245 | +2.06% | 111.4만 |
|---|
| 2026.07.30 | ₩281,603 | ₩282,833 | ₩276,372 | ₩279,007 | -0.92% | 109.1만 |
|---|
| 2026.07.29 | ₩279,034 | ₩287,890 | ₩277,977 | ₩286,673 | +2.74% | 132.5만 |
|---|
| 2026.07.28 | ₩275,810 | ₩281,081 | ₩273,710 | ₩279,543 | +1.35% | 113.7만 |
|---|
| 2026.07.27 | ₩263,931 | ₩272,345 | ₩261,937 | ₩271,676 | +2.93% | 114.3만 |
|---|
| 2026.07.24 | ₩259,891 | ₩264,345 | ₩259,837 | ₩261,228 | +0.51% | 100.5만 |
|---|
| 2026.07.23 | ₩256,252 | ₩257,590 | ₩254,459 | ₩256,707 | +0.18% | 101.3만 |
|---|
| 2026.07.22 | ₩263,462 | ₩263,650 | ₩256,412 | ₩258,071 | -2.05% | 97.1만 |
|---|
| 2026.07.21 | ₩260,332 | ₩265,188 | ₩259,529 | ₩261,937 | +0.62% | 111.3만 |
|---|
| 2026.07.20 | ₩263,462 | ₩265,857 | ₩260,225 | ₩265,696 | +0.85% | 103.7만 |
|---|
| 2026.07.17 | ₩269,148 | ₩271,623 | ₩265,175 | ₩266,205 | -1.09% | 128.4만 |
|---|
| 2026.07.16 | ₩262,860 | ₩272,747 | ₩260,987 | ₩271,248 | +3.19% | 102만 |
|---|
| 2026.07.15 | ₩260,345 | ₩266,967 | ₩259,610 | ₩265,643 | +2.03% | 120.9만 |
|---|
| 2026.07.14 | ₩258,606 | ₩260,934 | ₩255,195 | ₩258,205 | -0.16% | 162.2만 |
|---|
| 2026.07.13 | ₩259,155 | ₩268,292 | ₩254,513 | ₩265,549 | +2.47% | 216.1만 |
|---|
| 2026.07.10 | ₩279,074 | ₩280,078 | ₩272,104 | ₩272,733 | -2.27% | 133.1만 |
|---|
| 2026.07.09 | ₩276,104 | ₩280,037 | ₩274,245 | ₩278,860 | +1.00% | 147.9만 |
|---|
| 2026.07.08 | ₩284,318 | ₩286,954 | ₩274,526 | ₩275,369 | -3.15% | 176.2만 |
|---|
| 2026.07.07 | ₩293,429 | ₩294,285 | ₩289,656 | ₩293,977 | +0.19% | 172.6만 |
|---|
| 2026.07.06 | ₩283,449 | ₩297,562 | ₩283,449 | ₩292,171 | +3.08% | 372.2만 |
|---|
| 2026.07.02 | ₩272,907 | ₩280,506 | ₩271,770 | ₩280,439 | +2.76% | 114.4만 |
|---|
| 2026.07.01 | ₩263,529 | ₩271,864 | ₩263,529 | ₩269,028 | +2.09% | 111.2만 |
|---|
| 2026.06.30 | ₩264,185 | ₩265,790 | ₩257,937 | ₩260,707 | -1.32% | 150.4만 |
|---|
| 2026.06.29 | ₩268,894 | ₩270,339 | ₩264,412 | ₩265,456 | -1.28% | 139.6만 |
|---|
| 2026.06.26 | ₩266,941 | ₩270,084 | ₩265,161 | ₩267,944 | +0.38% | 210.2만 |
|---|
| 2026.06.25 | ₩266,539 | ₩271,141 | ₩265,202 | ₩265,683 | -0.32% | 182.5만 |
|---|
| 2026.06.24 | ₩258,767 | ₩264,345 | ₩257,335 | ₩262,874 | +1.59% | 166.5만 |
|---|
| 2026.06.23 | ₩256,225 | ₩259,329 | ₩254,392 | ₩255,864 | -0.14% | 123.6만 |
|---|
| 2026.06.22 | ₩252,198 | ₩255,155 | ₩250,499 | ₩252,105 | -0.04% | 120.4만 |
|---|
| 2026.06.18 | ₩252,733 | ₩254,660 | ₩250,178 | ₩252,345 | -0.15% | 388.5만 |
|---|
| 2026.06.17 | ₩254,178 | ₩256,854 | ₩247,021 | ₩249,215 | -1.95% | 187.3만 |
|---|
| 2026.06.16 | ₩257,750 | ₩261,135 | ₩256,653 | ₩259,449 | +0.66% | 109.2만 |
|---|
| 2026.06.15 | ₩261,897 | ₩264,091 | ₩256,386 | ₩257,844 | -1.55% | 152.4만 |
|---|
| 2026.06.12 | ₩260,827 | ₩263,676 | ₩257,549 | ₩260,573 | -0.10% | 108.6만 |
|---|
| 2026.06.11 | ₩259,222 | ₩263,877 | ₩256,479 | ₩257,375 | -0.71% | 107.1만 |
|---|
| 2026.06.10 | ₩263,262 | ₩263,743 | ₩258,901 | ₩258,954 | -1.64% | 103.9만 |
|---|
| 2026.06.09 | ₩260,118 | ₩263,998 | ₩259,195 | ₩263,462 | +1.29% | 102.4만 |
|---|
| 2026.06.08 | ₩259,529 | ₩260,907 | ₩257,108 | ₩258,379 | -0.44% | 103.4만 |
|---|
| 2026.06.05 | ₩262,579 | ₩267,543 | ₩260,506 | ₩262,258 | -0.12% | 153.7만 |
|---|
| 2026.06.04 | ₩256,105 | ₩260,145 | ₩253,362 | ₩259,957 | +1.50% | 157.4만 |
|---|
| 2026.06.03 | ₩247,489 | ₩255,248 | ₩246,245 | ₩249,442 | +0.79% | 168.4만 |
|---|
| 2026.06.02 | ₩244,519 | ₩247,275 | ₩241,162 | ₩244,573 | +0.02% | 173.4만 |
|---|
| 2026.06.01 | ₩251,984 | ₩254,352 | ₩246,941 | ₩249,416 | -1.02% | 243.9만 |
|---|
| 2026.05.29 | ₩272,573 | ₩274,365 | ₩254,687 | ₩254,941 | -6.47% | 352.8만 |
|---|
| 2026.05.28 | ₩275,034 | ₩276,894 | ₩271,636 | ₩272,131 | -1.06% | 159.6만 |
|---|
| 2026.05.27 | ₩279,690 | ₩283,021 | ₩275,676 | ₩275,716 | -1.42% | 130.6만 |
|---|
| 2026.05.26 | ₩277,763 | ₩280,934 | ₩275,877 | ₩278,231 | +0.17% | 169.5만 |
|---|
| 2026.05.22 | ₩279,569 | ₩282,352 | ₩277,255 | ₩278,325 | -0.45% | 109.6만 |
|---|
| 2026.05.21 | ₩277,910 | ₩281,241 | ₩275,114 | ₩279,569 | +0.60% | 111.6만 |
|---|
| 2026.05.20 | ₩279,583 | ₩283,262 | ₩277,295 | ₩280,747 | +0.42% | 178.7만 |
|---|
| 2026.05.19 | ₩271,569 | ₩279,489 | ₩270,767 | ₩277,964 | +2.35% | 141.1만 |
|---|
| 2026.05.18 | ₩268,278 | ₩274,900 | ₩267,890 | ₩273,108 | +1.80% | 103.4만 |
|---|
| 2026.05.15 | ₩272,920 | ₩275,583 | ₩269,523 | ₩270,071 | -1.04% | 140.6만 |
|---|
| 2026.05.14 | ₩271,650 | ₩273,977 | ₩270,352 | ₩270,847 | -0.30% | 93.1만 |
|---|
| 2026.05.13 | ₩270,258 | ₩271,890 | ₩268,586 | ₩270,727 | +0.17% | 98.9만 |
|---|
| 2026.05.12 | ₩267,556 | ₩274,446 | ₩267,556 | ₩272,626 | +1.89% | 136.9만 |
|---|
| 2026.05.11 | ₩274,459 | ₩276,492 | ₩265,696 | ₩265,897 | -3.12% | 180.6만 |
|---|
| 2026.05.08 | ₩276,640 | ₩278,231 | ₩272,800 | ₩276,599 | -0.01% | 99.4만 |
|---|
| 2026.05.07 | ₩279,944 | ₩282,579 | ₩276,078 | ₩276,773 | -1.13% | 131.6만 |
|---|
| 2026.05.06 | ₩277,081 | ₩285,656 | ₩277,081 | ₩280,452 | +1.22% | 145.6만 |
|---|
| 2026.05.05 | ₩282,272 | ₩282,272 | ₩275,502 | ₩278,098 | -1.48% | 185만 |
|---|
| 2026.05.04 | ₩274,245 | ₩280,425 | ₩273,469 | ₩280,171 | +2.16% | 248.4만 |
|---|
| 2026.05.01 | ₩275,583 | ₩276,706 | ₩265,737 | ₩274,272 | -0.48% | 315.4만 |
|---|
| 2026.04.30 | ₩284,238 | ₩287,810 | ₩281,736 | ₩286,031 | +0.63% | 190.7만 |
|---|
| 2026.04.29 | ₩288,532 | ₩289,750 | ₩283,516 | ₩283,516 | -1.74% | 130.2만 |
|---|
| 2026.04.28 | ₩296,773 | ₩297,522 | ₩288,024 | ₩290,486 | -2.12% | 154.7만 |
|---|
| 2026.04.27 | ₩293,148 | ₩299,556 | ₩292,787 | ₩297,014 | +1.32% | 131.3만 |
|---|
| 2026.04.24 | ₩291,863 | ₩294,619 | ₩290,298 | ₩294,111 | +0.77% | 79.7만 |
|---|
| 2026.04.23 | ₩296,158 | ₩296,278 | ₩289,870 | ₩293,656 | -0.84% | 98.7만 |
|---|
| 2026.04.22 | ₩296,987 | ₩301,241 | ₩294,593 | ₩297,041 | +0.02% | 83.4만 |
|---|
| 2026.04.21 | ₩301,683 | ₩304,091 | ₩294,312 | ₩295,944 | -1.90% | 112.8만 |
|---|
| 2026.04.20 | ₩304,559 | ₩306,753 | ₩300,064 | ₩302,526 | -0.67% | 107.3만 |
|---|
| 2026.04.17 | ₩302,459 | ₩307,730 | ₩301,629 | ₩305,174 | +0.90% | 117.3만 |
|---|
| 2026.04.16 | ₩304,586 | ₩307,796 | ₩299,382 | ₩300,626 | -1.30% | 109.4만 |
|---|
| 2026.04.15 | ₩309,482 | ₩310,352 | ₩302,954 | ₩306,084 | -1.10% | 128만 |
|---|
| 2026.04.14 | ₩306,271 | ₩310,793 | ₩305,536 | ₩308,612 | +0.76% | 64.6만 |
|---|
| 2026.04.13 | ₩305,214 | ₩308,144 | ₩303,569 | ₩308,037 | +0.92% | 71.1만 |
|---|
| 2026.04.10 | ₩306,860 | ₩307,730 | ₩303,783 | ₩306,178 | -0.22% | 84.4만 |
|---|
| 2026.04.09 | ₩305,000 | ₩307,101 | ₩301,215 | ₩304,987 | -0.00% | 114.1만 |
|---|
| 2026.04.08 | ₩309,429 | ₩314,258 | ₩307,449 | ₩308,626 | -0.26% | 111.6만 |
|---|
| 2026.04.07 | ₩299,997 | ₩305,322 | ₩297,455 | ₩302,405 | +0.80% | 103만 |
|---|
| 2026.04.06 | ₩300,037 | ₩303,181 | ₩299,114 | ₩300,907 | +0.29% | 59.9만 |
|---|
| 2026.04.02 | ₩295,636 | ₩302,740 | ₩292,987 | ₩299,783 | +1.40% | 64.3만 |
|---|
| 2026.04.01 | ₩300,492 | ₩302,071 | ₩295,649 | ₩298,124 | -0.79% | 105.2만 |
|---|
| 2026.03.31 | ₩297,763 | ₩301,067 | ₩293,509 | ₩300,305 | +0.85% | 93.9만 |
|---|
| 2026.03.30 | ₩296,987 | ₩296,987 | ₩292,158 | ₩294,352 | -0.89% | 107.5만 |
|---|
| 2026.03.27 | ₩297,669 | ₩297,669 | ₩293,736 | ₩294,940 | -0.92% | 98.5만 |
|---|
| 2026.03.26 | ₩301,121 | ₩305,723 | ₩295,944 | ₩297,656 | -1.15% | 103.6만 |
|---|
| 2026.03.25 | ₩308,934 | ₩311,168 | ₩293,509 | ₩302,753 | -2.00% | 186만 |
|---|
| 2026.03.24 | ₩303,449 | ₩309,629 | ₩300,893 | ₩305,268 | +0.60% | 100.1만 |
|---|
| 2026.03.23 | ₩307,021 | ₩310,057 | ₩304,439 | ₩304,974 | -0.67% | 90.5만 |
|---|
| 2026.03.20 | ₩301,616 | ₩304,278 | ₩300,706 | ₩302,325 | +0.24% | 116.2만 |
|---|
| 2026.03.19 | ₩305,148 | ₩307,890 | ₩302,914 | ₩304,225 | -0.30% | 80.4만 |
|---|
| 2026.03.18 | ₩309,790 | ₩310,633 | ₩304,840 | ₩304,853 | -1.59% | 92.9만 |
|---|
| 2026.03.17 | ₩312,572 | ₩314,606 | ₩310,365 | ₩312,372 | -0.06% | 92.8만 |
|---|
| 2026.03.16 | ₩308,840 | ₩314,231 | ₩307,101 | ₩308,505 | -0.11% | 117.9만 |
|---|
| 2026.03.13 | ₩314,231 | ₩315,449 | ₩307,970 | ₩308,813 | -1.72% | 134.1만 |
|---|
| 2026.03.12 | ₩318,218 | ₩319,462 | ₩309,562 | ₩310,913 | -2.30% | 133.4만 |
|---|
| 2026.03.11 | ₩328,318 | ₩328,933 | ₩317,750 | ₩321,268 | -2.15% | 120.3만 |
|---|
| 2026.03.10 | ₩337,014 | ₩337,830 | ₩329,937 | ₩330,579 | -1.91% | 93.2만 |
|---|
| 2026.03.09 | ₩334,552 | ₩338,632 | ₩329,321 | ₩338,365 | +1.14% | 104.9만 |
|---|
| 2026.03.06 | ₩338,659 | ₩338,806 | ₩331,943 | ₩338,284 | -0.11% | 92.1만 |
|---|
| 2026.03.05 | ₩342,539 | ₩345,415 | ₩335,743 | ₩341,562 | -0.29% | 86.5만 |
|---|
| 2026.03.04 | ₩347,823 | ₩348,117 | ₩340,264 | ₩346,552 | -0.37% | 66.4만 |
|---|
| 2026.03.03 | ₩342,365 | ₩347,823 | ₩339,863 | ₩345,522 | +0.92% | 122.9만 |
|---|
| 2026.03.02 | ₩340,197 | ₩345,682 | ₩335,208 | ₩344,331 | +1.22% | 95.2만 |
|---|
| 2026.02.27 | ₩342,325 | ₩344,478 | ₩338,111 | ₩342,820 | +0.14% | 106.9만 |
|---|
| 2026.02.26 | ₩340,037 | ₩345,468 | ₩339,234 | ₩343,890 | +1.13% | 92.8만 |
|---|
| 2026.02.25 | ₩336,465 | ₩338,204 | ₩334,699 | ₩337,830 | +0.41% | 66.8만 |
|---|
| 2026.02.24 | ₩346,592 | ₩347,823 | ₩334,927 | ₩336,626 | -2.88% | 103.4만 |
|---|
| 2026.02.23 | ₩344,625 | ₩350,378 | ₩343,850 | ₩348,880 | +1.23% | 87만 |
|---|
| 2026.02.20 | ₩342,017 | ₩346,753 | ₩340,171 | ₩346,646 | +1.35% | 72.8만 |
|---|
| 2026.02.19 | ₩344,692 | ₩348,050 | ₩342,151 | ₩342,860 | -0.53% | 82.1만 |
|---|
| 2026.02.18 | ₩342,258 | ₩350,726 | ₩341,254 | ₩346,365 | +1.20% | 122.7만 |
|---|
| 2026.02.17 | ₩335,850 | ₩344,866 | ₩333,094 | ₩342,231 | +1.90% | 134.4만 |
|---|
| 2026.02.13 | ₩330,646 | ₩340,077 | ₩329,375 | ₩337,856 | +2.18% | 97.1만 |
|---|
| 2026.02.12 | ₩342,017 | ₩344,331 | ₩328,626 | ₩328,733 | -3.88% | 156.7만 |
|---|
| 2026.02.11 | ₩348,518 | ₩350,284 | ₩339,020 | ₩347,314 | -0.35% | 117.9만 |
|---|
| 2026.02.10 | ₩369,241 | ₩371,461 | ₩351,823 | ₩352,559 | -4.52% | 181.2만 |
|---|
| 2026.02.09 | ₩363,876 | ₩369,803 | ₩360,692 | ₩369,174 | +1.46% | 147.9만 |
|---|
| 2026.02.06 | ₩357,254 | ₩364,318 | ₩357,227 | ₩363,381 | +1.72% | 150.3만 |
|---|
| 2026.02.05 | ₩351,007 | ₩358,966 | ₩350,579 | ₩357,254 | +1.78% | 166.5만 |
|---|
| 2026.02.04 | ₩336,197 | ₩354,351 | ₩336,197 | ₩351,876 | +4.66% | 172.8만 |
|---|
| 2026.02.03 | ₩338,940 | ₩344,385 | ₩335,167 | ₩336,331 | -0.77% | 128.6만 |
|---|
| 2026.02.02 | ₩344,050 | ₩345,749 | ₩335,582 | ₩340,786 | -0.95% | 143.6만 |
|---|
| 2026.01.30 | ₩335,823 | ₩346,003 | ₩328,037 | ₩345,562 | +2.90% | 225.8만 |
|---|
| 2026.01.29 | ₩343,836 | ₩349,161 | ₩340,532 | ₩344,625 | +0.23% | 167.7만 |
|---|
| 2026.01.28 | ₩342,365 | ₩345,763 | ₩340,385 | ₩344,773 | +0.70% | 140.5만 |
|---|
| 2026.01.27 | ₩342,325 | ₩345,054 | ₩340,947 | ₩341,803 | -0.15% | 109.3만 |
|---|
| 2026.01.26 | ₩337,415 | ₩342,766 | ₩337,415 | ₩341,763 | +1.29% | 81.9만 |
|---|
| 2026.01.23 | ₩340,840 | ₩341,977 | ₩334,699 | ₩337,629 | -0.94% | 72.2만 |
|---|
| 2026.01.22 | ₩350,498 | ₩353,294 | ₩340,666 | ₩341,602 | -2.54% | 89.3만 |
|---|
| 2026.01.21 | ₩340,947 | ₩348,947 | ₩338,244 | ₩346,860 | +1.73% | 85.3만 |
|---|
| 2026.01.20 | ₩343,970 | ₩345,669 | ₩338,151 | ₩338,713 | -1.53% | 106.1만 |
|---|
| 2026.01.16 | ₩348,010 | ₩349,214 | ₩343,796 | ₩344,585 | -0.98% | 95.5만 |
|---|
| 2026.01.15 | ₩346,819 | ₩349,642 | ₩343,221 | ₩348,759 | +0.56% | 94만 |
|---|
| 2026.01.14 | ₩339,328 | ₩348,037 | ₩337,776 | ₩347,167 | +2.31% | 97만 |
|---|
| 2026.01.13 | ₩348,385 | ₩351,662 | ₩336,733 | ₩340,692 | -2.21% | 107.1만 |
|---|
| 2026.01.12 | ₩336,291 | ₩345,134 | ₩334,873 | ₩344,933 | +2.57% | 111.2만 |
|---|
| 2026.01.09 | ₩338,351 | ₩339,542 | ₩334,686 | ₩337,749 | -0.18% | 59.8만 |
|---|
| 2026.01.08 | ₩330,485 | ₩337,121 | ₩330,231 | ₩335,676 | +1.57% | 69.7만 |
|---|
| 2026.01.07 | ₩331,769 | ₩334,619 | ₩328,452 | ₩332,050 | +0.08% | 73.5만 |
|---|
| 2026.01.06 | ₩327,382 | ₩334,646 | ₩325,749 | ₩333,361 | +1.83% | 84.9만 |
|---|
| 2026.01.05 | ₩325,442 | ₩330,820 | ₩324,465 | ₩328,238 | +0.86% | 77.4만 |
|---|
| 2026.01.02 | ₩323,408 | ₩328,211 | ₩321,067 | ₩327,502 | +1.27% | 96.1만 |
|---|
| 2025.12.31 | ₩324,412 | ₩325,094 | ₩322,137 | ₩322,231 | -0.67% | 52.5만 |
|---|
| 2025.12.30 | ₩324,291 | ₩325,950 | ₩322,271 | ₩325,188 | +0.28% | 67.5만 |
|---|
| 2025.12.29 | ₩326,418 | ₩328,452 | ₩324,010 | ₩324,880 | -0.47% | 75.5만 |
|---|
| 2025.12.26 | ₩326,806 | ₩329,081 | ₩325,749 | ₩327,435 | +0.19% | 30.5만 |
|---|
| 2025.12.24 | ₩327,087 | ₩328,371 | ₩326,539 | ₩327,007 | -0.02% | 20.1만 |
|---|
| 2025.12.23 | ₩329,121 | ₩331,034 | ₩325,254 | ₩327,221 | -0.58% | 71.9만 |
|---|
| 2025.12.22 | ₩326,351 | ₩330,713 | ₩325,174 | ₩329,990 | +1.11% | 90.8만 |
|---|
| 2025.12.19 | ₩324,987 | ₩328,960 | ₩323,770 | ₩327,676 | +0.83% | 295.7만 |
|---|
| 2025.12.18 | ₩329,228 | ₩331,475 | ₩323,288 | ₩324,479 | -1.44% | 110.3만 |
|---|
| 2025.12.17 | ₩330,445 | ₩334,111 | ₩327,796 | ₩329,014 | -0.43% | 91.9만 |
|---|
| 2025.12.16 | ₩331,783 | ₩334,338 | ₩325,910 | ₩330,887 | -0.27% | 133.3만 |
|---|
| 2025.12.15 | ₩341,134 | ₩342,244 | ₩335,595 | ₩338,552 | -0.76% | 118.3만 |
|---|
| 2025.12.12 | ₩338,351 | ₩338,365 | ₩334,940 | ₩337,482 | -0.26% | 97.4만 |
|---|
| 2025.12.11 | ₩336,452 | ₩341,950 | ₩336,171 | ₩337,642 | +0.35% | 76.6만 |
|---|
| 2025.12.10 | ₩344,345 | ₩347,809 | ₩333,027 | ₩336,452 | -2.29% | 116.8만 |
|---|
| 2025.12.09 | ₩334,753 | ₩337,040 | ₩329,054 | ₩329,790 | -1.48% | 80.6만 |
|---|
| 2025.12.08 | ₩342,565 | ₩343,207 | ₩333,870 | ₩334,499 | -2.35% | 76.1만 |
|---|
| 2025.12.05 | ₩341,134 | ₩345,120 | ₩340,331 | ₩343,207 | +0.61% | 70.8만 |
|---|
| 2025.12.04 | ₩336,117 | ₩338,124 | ₩334,900 | ₩336,465 | +0.10% | 48.9만 |
|---|
| 2025.12.03 | ₩336,412 | ₩339,930 | ₩334,579 | ₩336,371 | -0.01% | 55만 |
|---|
| 2025.12.02 | ₩333,522 | ₩338,244 | ₩332,773 | ₩335,582 | +0.62% | 108.6만 |
|---|
| 2025.12.01 | ₩326,632 | ₩339,649 | ₩317,897 | ₩332,278 | +1.73% | 129.6만 |
|---|
| 2025.11.28 | ₩342,472 | ₩345,268 | ₩342,070 | ₩342,244 | -0.07% | 33.5만 |
|---|
| 2025.11.26 | ₩342,231 | ₩344,037 | ₩341,107 | ₩341,187 | -0.30% | 60.6만 |
|---|
| 2025.11.25 | ₩336,572 | ₩343,809 | ₩334,779 | ₩342,204 | +1.67% | 81.2만 |
|---|
| 2025.11.24 | ₩333,415 | ₩336,545 | ₩332,371 | ₩335,141 | +0.52% | 121.8만 |
|---|
| 2025.11.21 | ₩326,793 | ₩339,796 | ₩325,134 | ₩335,448 | +2.65% | 118.7만 |
|---|
| 2025.11.20 | ₩327,181 | ₩330,271 | ₩323,489 | ₩326,311 | -0.27% | 112만 |
|---|
| 2025.11.19 | ₩329,094 | ₩331,836 | ₩324,545 | ₩327,743 | -0.41% | 94.3만 |
|---|
| 2025.11.18 | ₩328,010 | ₩330,846 | ₩326,137 | ₩329,388 | +0.42% | 117.6만 |
|---|
| 2025.11.17 | ₩326,793 | ₩330,779 | ₩325,348 | ₩327,368 | +0.18% | 103.8만 |
|---|
| 2025.11.14 | ₩334,499 | ₩336,010 | ₩326,806 | ₩327,034 | -2.23% | 100.8만 |
|---|
| 2025.11.13 | ₩335,796 | ₩341,268 | ₩334,084 | ₩337,268 | +0.44% | 112.4만 |
|---|
| 2025.11.12 | ₩337,187 | ₩342,472 | ₩336,131 | ₩338,271 | +0.32% | 127만 |
|---|
| 2025.11.11 | ₩334,779 | ₩340,799 | ₩331,983 | ₩337,696 | +0.87% | 131.7만 |
|---|
| 2025.11.10 | ₩334,445 | ₩337,482 | ₩328,773 | ₩334,579 | +0.04% | 98.2만 |
|---|
| 2025.11.07 | ₩332,652 | ₩336,505 | ₩328,893 | ₩336,438 | +1.14% | 168.3만 |
|---|
| 2025.11.06 | ₩324,492 | ₩335,381 | ₩323,770 | ₩333,977 | +2.92% | 222.6만 |
|---|
| 2025.11.05 | ₩328,157 | ₩329,228 | ₩323,234 | ₩328,050 | -0.03% | 121.4만 |
|---|
| 2025.11.04 | ₩331,381 | ₩331,381 | ₩325,268 | ₩329,629 | -0.53% | 144.7만 |
|---|
| 2025.11.03 | ₩331,154 | ₩337,321 | ₩325,241 | ₩333,040 | +0.57% | 159.6만 |
|---|
| 2025.10.31 | ₩340,478 | ₩344,037 | ₩320,278 | ₩330,271 | -3.00% | 256.8만 |
|---|
| 2025.10.30 | ₩341,495 | ₩343,943 | ₩335,850 | ₩337,468 | -1.18% | 177.7만 |
|---|
| 2025.10.29 | ₩343,100 | ₩345,615 | ₩338,325 | ₩339,288 | -1.11% | 117.2만 |
|---|
| 2025.10.28 | ₩347,395 | ₩353,174 | ₩343,234 | ₩343,234 | -1.20% | 117.2만 |
|---|
| 2025.10.27 | ₩347,421 | ₩349,054 | ₩345,214 | ₩346,766 | -0.19% | 122.8만 |
|---|
| 2025.10.24 | ₩356,960 | ₩357,147 | ₩347,034 | ₩347,141 | -2.75% | 111만 |
|---|
| 2025.10.23 | ₩356,505 | ₩357,441 | ₩352,960 | ₩354,860 | -0.46% | 71.6만 |
|---|
| 2025.10.22 | ₩360,773 | ₩361,950 | ₩355,716 | ₩356,492 | -1.19% | 89.1만 |
|---|
| 2025.10.21 | ₩358,552 | ₩362,284 | ₩356,264 | ₩358,819 | +0.07% | 79.2만 |
|---|
| 2025.10.20 | ₩359,020 | ₩363,502 | ₩356,893 | ₩363,087 | +1.13% | 62만 |
|---|
| 2025.10.17 | ₩359,916 | ₩361,923 | ₩351,970 | ₩358,645 | -0.35% | 227.8만 |
|---|
| 2025.10.16 | ₩362,512 | ₩366,217 | ₩360,692 | ₩361,201 | -0.36% | 106.3만 |
|---|
| 2025.10.15 | ₩362,485 | ₩363,943 | ₩358,003 | ₩360,799 | -0.47% | 66.7만 |
|---|
| 2025.10.14 | ₩359,274 | ₩364,117 | ₩357,187 | ₩361,294 | +0.56% | 97.2만 |
|---|
| 2025.10.13 | ₩366,940 | ₩371,007 | ₩362,712 | ₩365,227 | -0.47% | 76.9만 |
|---|
| 2025.10.10 | ₩371,689 | ₩371,702 | ₩363,073 | ₩363,876 | -2.10% | 60.6만 |
|---|