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 | ₩302,916 | ₩309,361 | ₩302,755 | ₩307,609 | +1.55% | 98만 |
| 2026.10.08 | ₩301,913 | ₩303,370 | ₩298,236 | ₩303,170 | +0.42% | 65.1만 |
| 2026.10.07 | ₩297,206 | ₩305,871 | ₩296,618 | ₩302,167 | +1.67% | 112.8만 |
| 2026.10.06 | ₩299,386 | ₩301,164 | ₩294,117 | ₩295,093 | -1.43% | 97.3만 |
| 2026.10.05 | ₩292,085 | ₩299,145 | ₩292,085 | ₩297,995 | +2.02% | 97.7만 |
| 2026.10.02 | ₩296,390 | ₩299,158 | ₩291,537 | ₩292,687 | -1.25% | 89.9만 |
| 2026.10.01 | ₩295,174 | ₩299,707 | ₩292,834 | ₩295,709 | +0.18% | 93만 |
| 2026.09.30 | ₩297,687 | ₩299,573 | ₩294,171 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩295,642 |
| -0.69% |
| 130.8만 |
| 2026.09.29 | ₩296,792 | ₩299,814 | ₩294,599 | ₩297,955 | +0.39% | 94.9만 |
|---|
| 2026.09.28 | ₩296,203 | ₩298,182 | ₩291,844 | ₩296,979 | +0.26% | 86.3만 |
|---|
| 2026.09.25 | ₩295,615 | ₩298,476 | ₩294,345 | ₩296,845 | +0.42% | 76.1만 |
|---|
| 2026.09.24 | ₩298,289 | ₩300,188 | ₩294,692 | ₩296,698 | -0.53% | 79.9만 |
|---|
| 2026.09.23 | ₩297,888 | ₩300,990 | ₩294,171 | ₩297,246 | -0.22% | 144만 |
|---|
| 2026.09.22 | ₩302,488 | ₩304,734 | ₩296,604 | ₩296,805 | -1.88% | 103.1만 |
|---|
| 2026.09.21 | ₩301,070 | ₩302,889 | ₩298,637 | ₩298,998 | -0.69% | 107.2만 |
|---|
| 2026.09.18 | ₩305,149 | ₩305,389 | ₩300,268 | ₩300,843 | -1.41% | 386.1만 |
|---|
| 2026.09.17 | ₩305,202 | ₩306,967 | ₩300,963 | ₩305,430 | +0.07% | 108.6만 |
|---|
| 2026.09.16 | ₩305,122 | ₩306,646 | ₩299,867 | ₩305,202 | +0.03% | 106.7만 |
|---|
| 2026.09.15 | ₩302,675 | ₩313,332 | ₩301,017 | ₩306,793 | +1.36% | 164.1만 |
|---|
| 2026.09.14 | ₩295,561 | ₩301,953 | ₩295,428 | ₩298,169 | +0.88% | 98.9만 |
|---|
| 2026.09.11 | ₩294,759 | ₩295,896 | ₩288,782 | ₩291,858 | -0.98% | 91.2만 |
|---|
| 2026.09.10 | ₩291,403 | ₩295,842 | ₩288,555 | ₩293,609 | +0.76% | 92.3만 |
|---|
| 2026.09.09 | ₩295,307 | ₩295,307 | ₩290,159 | ₩294,104 | -0.41% | 120만 |
|---|
| 2026.09.08 | ₩302,488 | ₩303,090 | ₩294,773 | ₩295,575 | -2.29% | 195.9만 |
|---|
| 2026.09.04 | ₩302,073 | ₩305,523 | ₩301,017 | ₩305,336 | +1.08% | 84.4만 |
|---|
| 2026.09.03 | ₩309,147 | ₩311,620 | ₩303,892 | ₩306,459 | -0.87% | 148.3만 |
|---|
| 2026.09.02 | ₩313,867 | ₩317,183 | ₩308,585 | ₩308,706 | -1.64% | 115.6만 |
|---|
| 2026.09.01 | ₩320,780 | ₩324,123 | ₩307,783 | ₩309,361 | -3.56% | 98.7만 |
|---|
| 2026.08.31 | ₩318,199 | ₩323,200 | ₩315,779 | ₩321,047 | +0.90% | 172.2만 |
|---|
| 2026.08.28 | ₩316,421 | ₩322,331 | ₩314,241 | ₩321,355 | +1.56% | 138.7만 |
|---|
| 2026.08.27 | ₩311,634 | ₩318,159 | ₩310,604 | ₩315,244 | +1.16% | 158.8만 |
|---|
| 2026.08.26 | ₩312,436 | ₩317,918 | ₩310,350 | ₩315,151 | +0.87% | 154.2만 |
|---|
| 2026.08.25 | ₩310,511 | ₩318,734 | ₩310,069 | ₩316,354 | +1.88% | 176.1만 |
|---|
| 2026.08.24 | ₩308,879 | ₩311,861 | ₩306,031 | ₩310,818 | +0.63% | 111.3만 |
|---|
| 2026.08.21 | ₩306,793 | ₩313,078 | ₩305,590 | ₩309,575 | +0.91% | 172.5만 |
|---|
| 2026.08.20 | ₩306,245 | ₩311,540 | ₩305,376 | ₩305,456 | -0.26% | 128.6만 |
|---|
| 2026.08.19 | ₩295,508 | ₩308,933 | ₩294,759 | ₩308,411 | +4.37% | 121만 |
|---|
| 2026.08.18 | ₩295,508 | ₩298,811 | ₩294,131 | ₩294,144 | -0.46% | 129.6만 |
|---|
| 2026.08.17 | ₩297,754 | ₩299,439 | ₩292,379 | ₩294,666 | -1.04% | 145.4만 |
|---|
| 2026.08.14 | ₩305,028 | ₩305,603 | ₩299,239 | ₩300,134 | -1.60% | 119.3만 |
|---|
| 2026.08.13 | ₩302,194 | ₩304,547 | ₩298,476 | ₩303,183 | +0.33% | 116.8만 |
|---|
| 2026.08.12 | ₩292,473 | ₩303,049 | ₩292,473 | ₩302,194 | +3.32% | 140.3만 |
|---|
| 2026.08.11 | ₩292,539 | ₩301,873 | ₩288,434 | ₩300,643 | +2.77% | 123.9만 |
|---|
| 2026.08.10 | ₩283,327 | ₩294,719 | ₩281,575 | ₩294,238 | +3.85% | 171.6만 |
|---|
| 2026.08.07 | ₩277,029 | ₩288,154 | ₩270,102 | ₩283,393 | +2.30% | 381만 |
|---|
| 2026.08.06 | ₩300,643 | ₩302,354 | ₩297,113 | ₩298,503 | -0.71% | 178.6만 |
|---|
| 2026.08.05 | ₩296,845 | ₩300,857 | ₩294,826 | ₩299,559 | +0.91% | 174.7만 |
|---|
| 2026.08.04 | ₩283,821 | ₩298,463 | ₩282,043 | ₩298,369 | +5.13% | 174.3만 |
|---|
| 2026.08.03 | ₩286,148 | ₩290,922 | ₩284,624 | ₩287,739 | +0.56% | 146.6만 |
|---|
| 2026.07.31 | ₩276,414 | ₩283,180 | ₩274,408 | ₩282,110 | +2.06% | 111.4만 |
|---|
| 2026.07.30 | ₩281,468 | ₩282,698 | ₩276,240 | ₩278,874 | -0.92% | 109.1만 |
|---|
| 2026.07.29 | ₩278,901 | ₩287,753 | ₩277,844 | ₩286,536 | +2.74% | 132.5만 |
|---|
| 2026.07.28 | ₩275,678 | ₩280,946 | ₩273,579 | ₩279,409 | +1.35% | 113.7만 |
|---|
| 2026.07.27 | ₩263,804 | ₩272,215 | ₩261,812 | ₩271,546 | +2.93% | 114.3만 |
|---|
| 2026.07.24 | ₩259,766 | ₩264,219 | ₩259,713 | ₩261,103 | +0.51% | 100.5만 |
|---|
| 2026.07.23 | ₩256,129 | ₩257,466 | ₩254,337 | ₩256,584 | +0.18% | 101.3만 |
|---|
| 2026.07.22 | ₩263,336 | ₩263,524 | ₩256,290 | ₩257,948 | -2.05% | 97.1만 |
|---|
| 2026.07.21 | ₩260,207 | ₩265,061 | ₩259,405 | ₩261,812 | +0.62% | 111.3만 |
|---|
| 2026.07.20 | ₩263,336 | ₩265,730 | ₩260,100 | ₩265,569 | +0.85% | 103.7만 |
|---|
| 2026.07.17 | ₩269,019 | ₩271,493 | ₩265,048 | ₩266,077 | -1.09% | 128.4만 |
|---|
| 2026.07.16 | ₩262,735 | ₩272,616 | ₩260,863 | ₩271,118 | +3.19% | 102만 |
|---|
| 2026.07.15 | ₩260,221 | ₩266,840 | ₩259,485 | ₩265,516 | +2.03% | 120.9만 |
|---|
| 2026.07.14 | ₩258,483 | ₩260,809 | ₩255,073 | ₩258,081 | -0.16% | 162.2만 |
|---|
| 2026.07.13 | ₩259,031 | ₩268,163 | ₩254,391 | ₩265,422 | +2.47% | 216.1만 |
|---|
| 2026.07.10 | ₩278,941 | ₩279,944 | ₩271,974 | ₩272,603 | -2.27% | 133.1만 |
|---|
| 2026.07.09 | ₩275,972 | ₩279,904 | ₩274,114 | ₩278,727 | +1.00% | 147.9만 |
|---|
| 2026.07.08 | ₩284,182 | ₩286,817 | ₩274,395 | ₩275,237 | -3.15% | 176.2만 |
|---|
| 2026.07.07 | ₩293,288 | ₩294,144 | ₩289,518 | ₩293,837 | +0.19% | 172.6만 |
|---|
| 2026.07.06 | ₩283,313 | ₩297,420 | ₩283,313 | ₩292,031 | +3.08% | 372.2만 |
|---|
| 2026.07.02 | ₩272,777 | ₩280,372 | ₩271,640 | ₩280,305 | +2.76% | 114.4만 |
|---|
| 2026.07.01 | ₩263,403 | ₩271,734 | ₩263,403 | ₩268,899 | +2.09% | 111.2만 |
|---|
| 2026.06.30 | ₩264,058 | ₩265,663 | ₩257,814 | ₩260,582 | -1.32% | 150.4만 |
|---|
| 2026.06.29 | ₩268,765 | ₩270,209 | ₩264,286 | ₩265,329 | -1.28% | 139.6만 |
|---|
| 2026.06.26 | ₩266,813 | ₩269,955 | ₩265,035 | ₩267,816 | +0.38% | 210.2만 |
|---|
| 2026.06.25 | ₩266,412 | ₩271,012 | ₩265,075 | ₩265,556 | -0.32% | 182.5만 |
|---|
| 2026.06.24 | ₩258,643 | ₩264,219 | ₩257,212 | ₩262,748 | +1.59% | 166.5만 |
|---|
| 2026.06.23 | ₩256,102 | ₩259,205 | ₩254,271 | ₩255,741 | -0.14% | 123.6만 |
|---|
| 2026.06.22 | ₩252,078 | ₩255,033 | ₩250,379 | ₩251,984 | -0.04% | 120.4만 |
|---|
| 2026.06.18 | ₩252,612 | ₩254,538 | ₩250,059 | ₩252,225 | -0.15% | 388.5만 |
|---|
| 2026.06.17 | ₩254,057 | ₩256,731 | ₩246,903 | ₩249,096 | -1.95% | 187.3만 |
|---|
| 2026.06.16 | ₩257,627 | ₩261,010 | ₩256,530 | ₩259,325 | +0.66% | 109.2만 |
|---|
| 2026.06.15 | ₩261,772 | ₩263,965 | ₩256,263 | ₩257,720 | -1.55% | 152.4만 |
|---|
| 2026.06.12 | ₩260,702 | ₩263,550 | ₩257,426 | ₩260,448 | -0.10% | 108.6만 |
|---|
| 2026.06.11 | ₩259,098 | ₩263,751 | ₩256,356 | ₩257,252 | -0.71% | 107.1만 |
|---|
| 2026.06.10 | ₩263,136 | ₩263,617 | ₩258,777 | ₩258,830 | -1.64% | 103.9만 |
|---|
| 2026.06.09 | ₩259,994 | ₩263,871 | ₩259,071 | ₩263,336 | +1.29% | 102.4만 |
|---|
| 2026.06.08 | ₩259,405 | ₩260,782 | ₩256,985 | ₩258,255 | -0.44% | 103.4만 |
|---|
| 2026.06.05 | ₩262,454 | ₩267,415 | ₩260,381 | ₩262,133 | -0.12% | 153.7만 |
|---|
| 2026.06.04 | ₩255,982 | ₩260,020 | ₩253,241 | ₩259,833 | +1.50% | 157.4만 |
|---|
| 2026.06.03 | ₩247,371 | ₩255,126 | ₩246,127 | ₩249,323 | +0.79% | 168.4만 |
|---|
| 2026.06.02 | ₩244,402 | ₩247,157 | ₩241,046 | ₩244,456 | +0.02% | 173.4만 |
|---|
| 2026.06.01 | ₩251,864 | ₩254,230 | ₩246,823 | ₩249,296 | -1.02% | 243.9만 |
|---|
| 2026.05.29 | ₩272,442 | ₩274,234 | ₩254,565 | ₩254,819 | -6.47% | 352.8만 |
|---|
| 2026.05.28 | ₩274,903 | ₩276,761 | ₩271,506 | ₩272,001 | -1.06% | 159.6만 |
|---|
| 2026.05.27 | ₩279,556 | ₩282,885 | ₩275,544 | ₩275,585 | -1.42% | 130.6만 |
|---|
| 2026.05.26 | ₩277,630 | ₩280,799 | ₩275,745 | ₩278,098 | +0.17% | 169.5만 |
|---|
| 2026.05.22 | ₩279,436 | ₩282,217 | ₩277,122 | ₩278,192 | -0.45% | 109.6만 |
|---|
| 2026.05.21 | ₩277,777 | ₩281,107 | ₩274,983 | ₩279,436 | +0.60% | 111.6만 |
|---|
| 2026.05.20 | ₩279,449 | ₩283,126 | ₩277,162 | ₩280,612 | +0.42% | 178.7만 |
|---|
| 2026.05.19 | ₩271,439 | ₩279,355 | ₩270,637 | ₩277,831 | +2.35% | 141.1만 |
|---|
| 2026.05.18 | ₩268,150 | ₩274,769 | ₩267,762 | ₩272,977 | +1.80% | 103.4만 |
|---|
| 2026.05.15 | ₩272,790 | ₩275,451 | ₩269,394 | ₩269,942 | -1.04% | 140.6만 |
|---|
| 2026.05.14 | ₩271,520 | ₩273,846 | ₩270,223 | ₩270,717 | -0.30% | 93.1만 |
|---|
| 2026.05.13 | ₩270,129 | ₩271,760 | ₩268,458 | ₩270,597 | +0.17% | 98.9만 |
|---|
| 2026.05.12 | ₩267,428 | ₩274,314 | ₩267,428 | ₩272,496 | +1.89% | 136.9만 |
|---|
| 2026.05.11 | ₩274,328 | ₩276,360 | ₩265,569 | ₩265,770 | -3.12% | 180.6만 |
|---|
| 2026.05.08 | ₩276,507 | ₩278,098 | ₩272,670 | ₩276,467 | -0.01% | 99.4만 |
|---|
| 2026.05.07 | ₩279,810 | ₩282,444 | ₩275,946 | ₩276,641 | -1.13% | 131.6만 |
|---|
| 2026.05.06 | ₩276,948 | ₩285,520 | ₩276,948 | ₩280,318 | +1.22% | 145.6만 |
|---|
| 2026.05.05 | ₩282,137 | ₩282,137 | ₩275,371 | ₩277,965 | -1.48% | 185만 |
|---|
| 2026.05.04 | ₩274,114 | ₩280,291 | ₩273,338 | ₩280,037 | +2.16% | 248.4만 |
|---|
| 2026.05.01 | ₩275,451 | ₩276,574 | ₩265,609 | ₩274,140 | -0.48% | 315.4만 |
|---|
| 2026.04.30 | ₩284,102 | ₩287,672 | ₩281,602 | ₩285,894 | +0.63% | 190.7만 |
|---|
| 2026.04.29 | ₩288,394 | ₩289,611 | ₩283,380 | ₩283,380 | -1.74% | 130.2만 |
|---|
| 2026.04.28 | ₩296,631 | ₩297,380 | ₩287,886 | ₩290,347 | -2.12% | 154.7만 |
|---|
| 2026.04.27 | ₩293,007 | ₩299,412 | ₩292,646 | ₩296,872 | +1.32% | 131.3만 |
|---|
| 2026.04.24 | ₩291,724 | ₩294,478 | ₩290,159 | ₩293,970 | +0.77% | 79.7만 |
|---|
| 2026.04.23 | ₩296,016 | ₩296,136 | ₩289,731 | ₩293,516 | -0.84% | 98.7만 |
|---|
| 2026.04.22 | ₩296,845 | ₩301,097 | ₩294,452 | ₩296,899 | +0.02% | 83.4만 |
|---|
| 2026.04.21 | ₩301,538 | ₩303,945 | ₩294,171 | ₩295,802 | -1.90% | 112.8만 |
|---|
| 2026.04.20 | ₩304,413 | ₩306,606 | ₩299,921 | ₩302,381 | -0.67% | 107.3만 |
|---|
| 2026.04.17 | ₩302,314 | ₩307,582 | ₩301,485 | ₩305,028 | +0.90% | 117.3만 |
|---|
| 2026.04.16 | ₩304,440 | ₩307,649 | ₩299,239 | ₩300,482 | -1.30% | 109.4만 |
|---|
| 2026.04.15 | ₩309,334 | ₩310,203 | ₩302,809 | ₩305,938 | -1.10% | 128만 |
|---|
| 2026.04.14 | ₩306,125 | ₩310,644 | ₩305,389 | ₩308,465 | +0.76% | 64.6만 |
|---|
| 2026.04.13 | ₩305,068 | ₩307,997 | ₩303,424 | ₩307,890 | +0.92% | 71.1만 |
|---|
| 2026.04.10 | ₩306,713 | ₩307,582 | ₩303,638 | ₩306,031 | -0.22% | 84.4만 |
|---|
| 2026.04.09 | ₩304,855 | ₩306,954 | ₩301,070 | ₩304,841 | -0.00% | 114.1만 |
|---|
| 2026.04.08 | ₩309,280 | ₩314,108 | ₩307,302 | ₩308,478 | -0.26% | 111.6만 |
|---|
| 2026.04.07 | ₩299,854 | ₩305,175 | ₩297,313 | ₩302,261 | +0.80% | 103만 |
|---|
| 2026.04.06 | ₩299,894 | ₩303,036 | ₩298,971 | ₩300,763 | +0.29% | 59.9만 |
|---|
| 2026.04.02 | ₩295,495 | ₩302,595 | ₩292,847 | ₩299,640 | +1.40% | 64.3만 |
|---|
| 2026.04.01 | ₩300,348 | ₩301,926 | ₩295,508 | ₩297,982 | -0.79% | 105.2만 |
|---|
| 2026.03.31 | ₩297,621 | ₩300,923 | ₩293,369 | ₩300,161 | +0.85% | 93.9만 |
|---|
| 2026.03.30 | ₩296,845 | ₩296,845 | ₩292,018 | ₩294,211 | -0.89% | 107.5만 |
|---|
| 2026.03.27 | ₩297,527 | ₩297,527 | ₩293,596 | ₩294,799 | -0.92% | 98.5만 |
|---|
| 2026.03.26 | ₩300,977 | ₩305,577 | ₩295,802 | ₩297,514 | -1.15% | 103.6만 |
|---|
| 2026.03.25 | ₩308,786 | ₩311,019 | ₩293,369 | ₩302,608 | -2.00% | 186만 |
|---|
| 2026.03.24 | ₩303,303 | ₩309,481 | ₩300,750 | ₩305,122 | +0.60% | 100.1만 |
|---|
| 2026.03.23 | ₩306,874 | ₩309,909 | ₩304,293 | ₩304,828 | -0.67% | 90.5만 |
|---|
| 2026.03.20 | ₩301,472 | ₩304,132 | ₩300,562 | ₩302,180 | +0.24% | 116.2만 |
|---|
| 2026.03.19 | ₩305,002 | ₩307,743 | ₩302,769 | ₩304,079 | -0.30% | 80.4만 |
|---|
| 2026.03.18 | ₩309,642 | ₩310,484 | ₩304,694 | ₩304,707 | -1.59% | 92.9만 |
|---|
| 2026.03.17 | ₩312,423 | ₩314,455 | ₩310,216 | ₩312,222 | -0.06% | 92.8만 |
|---|
| 2026.03.16 | ₩308,692 | ₩314,081 | ₩306,954 | ₩308,358 | -0.11% | 117.9만 |
|---|
| 2026.03.13 | ₩314,081 | ₩315,298 | ₩307,823 | ₩308,665 | -1.72% | 134.1만 |
|---|
| 2026.03.12 | ₩318,065 | ₩319,309 | ₩309,414 | ₩310,765 | -2.30% | 133.4만 |
|---|
| 2026.03.11 | ₩328,161 | ₩328,776 | ₩317,597 | ₩321,114 | -2.15% | 120.3만 |
|---|
| 2026.03.10 | ₩336,852 | ₩337,668 | ₩329,779 | ₩330,421 | -1.91% | 93.2만 |
|---|
| 2026.03.09 | ₩334,392 | ₩338,470 | ₩329,164 | ₩338,203 | +1.14% | 104.9만 |
|---|
| 2026.03.06 | ₩338,497 | ₩338,644 | ₩331,785 | ₩338,123 | -0.11% | 92.1만 |
|---|
| 2026.03.05 | ₩342,375 | ₩345,250 | ₩335,582 | ₩341,399 | -0.29% | 86.5만 |
|---|
| 2026.03.04 | ₩347,656 | ₩347,951 | ₩340,102 | ₩346,386 | -0.37% | 66.4만 |
|---|
| 2026.03.03 | ₩342,201 | ₩347,656 | ₩339,700 | ₩345,357 | +0.92% | 122.9만 |
|---|
| 2026.03.02 | ₩340,035 | ₩345,517 | ₩335,047 | ₩344,166 | +1.22% | 95.2만 |
|---|
| 2026.02.27 | ₩342,161 | ₩344,314 | ₩337,949 | ₩342,656 | +0.14% | 106.9만 |
|---|
| 2026.02.26 | ₩339,874 | ₩345,303 | ₩339,072 | ₩343,725 | +1.13% | 92.8만 |
|---|
| 2026.02.25 | ₩336,304 | ₩338,042 | ₩334,539 | ₩337,668 | +0.41% | 66.8만 |
|---|
| 2026.02.24 | ₩346,426 | ₩347,656 | ₩334,766 | ₩336,465 | -2.88% | 103.4만 |
|---|
| 2026.02.23 | ₩344,461 | ₩350,210 | ₩343,685 | ₩348,713 | +1.23% | 87만 |
|---|
| 2026.02.20 | ₩341,853 | ₩346,587 | ₩340,008 | ₩346,480 | +1.35% | 72.8만 |
|---|
| 2026.02.19 | ₩344,527 | ₩347,884 | ₩341,987 | ₩342,696 | -0.53% | 82.1만 |
|---|
| 2026.02.18 | ₩342,094 | ₩350,558 | ₩341,091 | ₩346,199 | +1.20% | 122.7만 |
|---|
| 2026.02.17 | ₩335,689 | ₩344,701 | ₩332,934 | ₩342,067 | +1.90% | 134.4만 |
|---|
| 2026.02.13 | ₩330,488 | ₩339,914 | ₩329,217 | ₩337,695 | +2.18% | 97.1만 |
|---|
| 2026.02.12 | ₩341,853 | ₩344,166 | ₩328,468 | ₩328,575 | -3.88% | 156.7만 |
|---|
| 2026.02.11 | ₩348,352 | ₩350,117 | ₩338,858 | ₩347,148 | -0.35% | 117.9만 |
|---|
| 2026.02.10 | ₩369,064 | ₩371,284 | ₩351,654 | ₩352,390 | -4.52% | 181.2만 |
|---|
| 2026.02.09 | ₩363,702 | ₩369,626 | ₩360,520 | ₩368,997 | +1.46% | 147.9만 |
|---|
| 2026.02.06 | ₩357,083 | ₩364,143 | ₩357,056 | ₩363,207 | +1.72% | 150.3만 |
|---|
| 2026.02.05 | ₩350,839 | ₩358,795 | ₩350,411 | ₩357,083 | +1.78% | 166.5만 |
|---|
| 2026.02.04 | ₩336,037 | ₩354,182 | ₩336,037 | ₩351,708 | +4.66% | 172.8만 |
|---|
| 2026.02.03 | ₩338,778 | ₩344,220 | ₩335,007 | ₩336,170 | -0.77% | 128.6만 |
|---|
| 2026.02.02 | ₩343,886 | ₩345,584 | ₩335,422 | ₩340,623 | -0.95% | 143.6만 |
|---|
| 2026.01.30 | ₩335,662 | ₩345,838 | ₩327,880 | ₩345,397 | +2.90% | 225.8만 |
|---|
| 2026.01.29 | ₩343,672 | ₩348,994 | ₩340,369 | ₩344,461 | +0.23% | 167.7만 |
|---|
| 2026.01.28 | ₩342,201 | ₩345,597 | ₩340,222 | ₩344,608 | +0.70% | 140.5만 |
|---|
| 2026.01.27 | ₩342,161 | ₩344,889 | ₩340,784 | ₩341,639 | -0.15% | 109.3만 |
|---|
| 2026.01.26 | ₩337,253 | ₩342,602 | ₩337,253 | ₩341,599 | +1.29% | 81.9만 |
|---|
| 2026.01.23 | ₩340,677 | ₩341,813 | ₩334,539 | ₩337,467 | -0.94% | 72.2만 |
|---|
| 2026.01.22 | ₩350,331 | ₩353,125 | ₩340,503 | ₩341,439 | -2.54% | 89.3만 |
|---|
| 2026.01.21 | ₩340,784 | ₩348,780 | ₩338,082 | ₩346,694 | +1.73% | 85.3만 |
|---|
| 2026.01.20 | ₩343,805 | ₩345,504 | ₩337,989 | ₩338,550 | -1.53% | 106.1만 |
|---|
| 2026.01.16 | ₩347,844 | ₩349,047 | ₩343,632 | ₩344,421 | -0.98% | 95.5만 |
|---|
| 2026.01.15 | ₩346,654 | ₩349,475 | ₩343,057 | ₩348,592 | +0.56% | 94만 |
|---|
| 2026.01.14 | ₩339,166 | ₩347,870 | ₩337,614 | ₩347,001 | +2.31% | 97만 |
|---|
| 2026.01.13 | ₩348,218 | ₩351,494 | ₩336,572 | ₩340,529 | -2.21% | 107.1만 |
|---|
| 2026.01.12 | ₩336,130 | ₩344,969 | ₩334,713 | ₩344,768 | +2.57% | 111.2만 |
|---|
| 2026.01.09 | ₩338,189 | ₩339,380 | ₩334,526 | ₩337,588 | -0.18% | 59.8만 |
|---|
| 2026.01.08 | ₩330,327 | ₩336,959 | ₩330,073 | ₩335,515 | +1.57% | 69.7만 |
|---|
| 2026.01.07 | ₩331,611 | ₩334,459 | ₩328,295 | ₩331,892 | +0.08% | 73.5만 |
|---|
| 2026.01.06 | ₩327,225 | ₩334,486 | ₩325,594 | ₩333,202 | +1.83% | 84.9만 |
|---|
| 2026.01.05 | ₩325,286 | ₩330,661 | ₩324,310 | ₩328,081 | +0.86% | 77.4만 |
|---|
| 2026.01.02 | ₩323,254 | ₩328,054 | ₩320,914 | ₩327,345 | +1.27% | 96.1만 |
|---|
| 2025.12.31 | ₩324,256 | ₩324,938 | ₩321,983 | ₩322,077 | -0.67% | 52.5만 |
|---|
| 2025.12.30 | ₩324,136 | ₩325,794 | ₩322,117 | ₩325,032 | +0.28% | 67.5만 |
|---|
| 2025.12.29 | ₩326,262 | ₩328,295 | ₩323,855 | ₩324,724 | -0.47% | 75.5만 |
|---|
| 2025.12.26 | ₩326,650 | ₩328,923 | ₩325,594 | ₩327,278 | +0.19% | 30.5만 |
|---|
| 2025.12.24 | ₩326,931 | ₩328,214 | ₩326,382 | ₩326,851 | -0.02% | 20.1만 |
|---|
| 2025.12.23 | ₩328,963 | ₩330,875 | ₩325,099 | ₩327,064 | -0.58% | 71.9만 |
|---|
| 2025.12.22 | ₩326,195 | ₩330,554 | ₩325,019 | ₩329,832 | +1.11% | 90.8만 |
|---|
| 2025.12.19 | ₩324,831 | ₩328,803 | ₩323,615 | ₩327,519 | +0.83% | 295.7만 |
|---|
| 2025.12.18 | ₩329,070 | ₩331,317 | ₩323,133 | ₩324,323 | -1.44% | 110.3만 |
|---|
| 2025.12.17 | ₩330,287 | ₩333,951 | ₩327,639 | ₩328,856 | -0.43% | 91.9만 |
|---|
| 2025.12.16 | ₩331,624 | ₩334,178 | ₩325,754 | ₩330,728 | -0.27% | 133.3만 |
|---|
| 2025.12.15 | ₩340,971 | ₩342,081 | ₩335,435 | ₩338,390 | -0.76% | 118.3만 |
|---|
| 2025.12.12 | ₩338,189 | ₩338,203 | ₩334,780 | ₩337,320 | -0.26% | 97.4만 |
|---|
| 2025.12.11 | ₩336,291 | ₩341,786 | ₩336,010 | ₩337,481 | +0.35% | 76.6만 |
|---|
| 2025.12.10 | ₩344,180 | ₩347,643 | ₩332,868 | ₩336,291 | -2.29% | 116.8만 |
|---|
| 2025.12.09 | ₩334,593 | ₩336,879 | ₩328,896 | ₩329,632 | -1.48% | 80.6만 |
|---|
| 2025.12.08 | ₩342,401 | ₩343,043 | ₩333,710 | ₩334,338 | -2.35% | 76.1만 |
|---|
| 2025.12.05 | ₩340,971 | ₩344,955 | ₩340,168 | ₩343,043 | +0.61% | 70.8만 |
|---|
| 2025.12.04 | ₩335,956 | ₩337,962 | ₩334,740 | ₩336,304 | +0.10% | 48.9만 |
|---|
| 2025.12.03 | ₩336,251 | ₩339,767 | ₩334,419 | ₩336,210 | -0.01% | 55만 |
|---|
| 2025.12.02 | ₩333,362 | ₩338,082 | ₩332,614 | ₩335,422 | +0.62% | 108.6만 |
|---|
| 2025.12.01 | ₩326,476 | ₩339,486 | ₩317,745 | ₩332,119 | +1.73% | 129.6만 |
|---|
| 2025.11.28 | ₩342,308 | ₩345,102 | ₩341,907 | ₩342,081 | -0.07% | 33.5만 |
|---|
| 2025.11.26 | ₩342,067 | ₩343,872 | ₩340,944 | ₩341,024 | -0.30% | 60.6만 |
|---|
| 2025.11.25 | ₩336,411 | ₩343,645 | ₩334,619 | ₩342,040 | +1.67% | 81.2만 |
|---|
| 2025.11.24 | ₩333,255 | ₩336,384 | ₩332,212 | ₩334,980 | +0.52% | 121.8만 |
|---|
| 2025.11.21 | ₩326,637 | ₩339,634 | ₩324,978 | ₩335,288 | +2.65% | 118.7만 |
|---|
| 2025.11.20 | ₩327,024 | ₩330,113 | ₩323,334 | ₩326,155 | -0.27% | 112만 |
|---|
| 2025.11.19 | ₩328,936 | ₩331,678 | ₩324,390 | ₩327,586 | -0.41% | 94.3만 |
|---|
| 2025.11.18 | ₩327,853 | ₩330,688 | ₩325,981 | ₩329,231 | +0.42% | 117.6만 |
|---|
| 2025.11.17 | ₩326,637 | ₩330,621 | ₩325,192 | ₩327,212 | +0.18% | 103.8만 |
|---|
| 2025.11.14 | ₩334,338 | ₩335,849 | ₩326,650 | ₩326,877 | -2.23% | 100.8만 |
|---|
| 2025.11.13 | ₩335,636 | ₩341,104 | ₩333,924 | ₩337,106 | +0.44% | 112.4만 |
|---|
| 2025.11.12 | ₩337,026 | ₩342,308 | ₩335,970 | ₩338,109 | +0.32% | 127만 |
|---|
| 2025.11.11 | ₩334,619 | ₩340,636 | ₩331,825 | ₩337,534 | +0.87% | 131.7만 |
|---|
| 2025.11.10 | ₩334,285 | ₩337,320 | ₩328,616 | ₩334,419 | +0.04% | 98.2만 |
|---|
| 2025.11.07 | ₩332,493 | ₩336,344 | ₩328,736 | ₩336,277 | +1.14% | 168.3만 |
|---|
| 2025.11.06 | ₩324,337 | ₩335,221 | ₩323,615 | ₩333,817 | +2.92% | 222.6만 |
|---|
| 2025.11.05 | ₩328,000 | ₩329,070 | ₩323,080 | ₩327,893 | -0.03% | 121.4만 |
|---|
| 2025.11.04 | ₩331,223 | ₩331,223 | ₩325,112 | ₩329,471 | -0.53% | 144.7만 |
|---|
| 2025.11.03 | ₩330,996 | ₩337,160 | ₩325,085 | ₩332,881 | +0.57% | 159.6만 |
|---|
| 2025.10.31 | ₩340,315 | ₩343,872 | ₩320,125 | ₩330,113 | -3.00% | 256.8만 |
|---|
| 2025.10.30 | ₩341,332 | ₩343,779 | ₩335,689 | ₩337,307 | -1.18% | 177.7만 |
|---|
| 2025.10.29 | ₩342,936 | ₩345,450 | ₩338,163 | ₩339,125 | -1.11% | 117.2만 |
|---|
| 2025.10.28 | ₩347,229 | ₩353,005 | ₩343,070 | ₩343,070 | -1.20% | 117.2만 |
|---|
| 2025.10.27 | ₩347,255 | ₩348,887 | ₩345,049 | ₩346,600 | -0.19% | 122.8만 |
|---|
| 2025.10.24 | ₩356,789 | ₩356,976 | ₩346,867 | ₩346,974 | -2.75% | 111만 |
|---|
| 2025.10.23 | ₩356,334 | ₩357,270 | ₩352,791 | ₩354,690 | -0.46% | 71.6만 |
|---|
| 2025.10.22 | ₩360,600 | ₩361,777 | ₩355,546 | ₩356,321 | -1.19% | 89.1만 |
|---|
| 2025.10.21 | ₩358,380 | ₩362,111 | ₩356,094 | ₩358,648 | +0.07% | 79.2만 |
|---|
| 2025.10.20 | ₩358,848 | ₩363,328 | ₩356,722 | ₩362,913 | +1.13% | 62만 |
|---|
| 2025.10.17 | ₩359,744 | ₩361,750 | ₩351,802 | ₩358,474 | -0.35% | 227.8만 |
|---|
| 2025.10.16 | ₩362,338 | ₩366,042 | ₩360,520 | ₩361,028 | -0.36% | 106.3만 |
|---|
| 2025.10.15 | ₩362,311 | ₩363,769 | ₩357,832 | ₩360,627 | -0.47% | 66.7만 |
|---|
| 2025.10.14 | ₩359,102 | ₩363,943 | ₩357,016 | ₩361,121 | +0.56% | 97.2만 |
|---|
| 2025.10.13 | ₩366,764 | ₩370,829 | ₩362,539 | ₩365,053 | -0.47% | 76.9만 |
|---|
| 2025.10.10 | ₩371,511 | ₩371,524 | ₩362,900 | ₩363,702 | -2.10% | 60.6만 |
|---|