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 | ₩302,290 | ₩308,722 | ₩302,130 | ₩306,974 | +1.55% | 98만 |
| 2026.10.08 | ₩301,290 | ₩302,744 | ₩297,620 | ₩302,544 | +0.42% | 65.1만 |
| 2026.10.07 | ₩296,593 | ₩305,239 | ₩296,006 | ₩301,543 | +1.67% | 112.8만 |
| 2026.10.06 | ₩298,768 | ₩300,542 | ₩293,510 | ₩294,484 | -1.43% | 97.3만 |
| 2026.10.05 | ₩291,482 | ₩298,527 | ₩291,482 | ₩297,380 | +2.02% | 97.7만 |
| 2026.10.02 | ₩295,779 | ₩298,541 | ₩290,935 | ₩292,082 | -1.25% | 89.9만 |
| 2026.10.01 | ₩294,564 | ₩299,088 | ₩292,229 | ₩295,098 | +0.18% | 93만 |
| 2026.09.30 | ₩297,073 | ₩298,954 | ₩293,564 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩295,031 |
| -0.69% |
| 130.8만 |
| 2026.09.29 | ₩296,179 | ₩299,195 | ₩293,991 | ₩297,340 | +0.39% | 94.9만 |
|---|
| 2026.09.28 | ₩295,592 | ₩297,567 | ₩291,242 | ₩296,366 | +0.26% | 86.3만 |
|---|
| 2026.09.25 | ₩295,005 | ₩297,860 | ₩293,737 | ₩296,232 | +0.42% | 76.1만 |
|---|
| 2026.09.24 | ₩297,673 | ₩299,568 | ₩294,084 | ₩296,086 | -0.53% | 79.9만 |
|---|
| 2026.09.23 | ₩297,273 | ₩300,369 | ₩293,564 | ₩296,633 | -0.22% | 144만 |
|---|
| 2026.09.22 | ₩301,863 | ₩304,105 | ₩295,992 | ₩296,192 | -1.88% | 103.1만 |
|---|
| 2026.09.21 | ₩300,449 | ₩302,264 | ₩298,020 | ₩298,381 | -0.69% | 107.2만 |
|---|
| 2026.09.18 | ₩304,519 | ₩304,759 | ₩299,648 | ₩300,222 | -1.41% | 386.1만 |
|---|
| 2026.09.17 | ₩304,572 | ₩306,334 | ₩300,342 | ₩304,799 | +0.07% | 108.6만 |
|---|
| 2026.09.16 | ₩304,492 | ₩306,013 | ₩299,248 | ₩304,572 | +0.03% | 106.7만 |
|---|
| 2026.09.15 | ₩302,050 | ₩312,685 | ₩300,396 | ₩306,160 | +1.36% | 164.1만 |
|---|
| 2026.09.14 | ₩294,951 | ₩301,330 | ₩294,818 | ₩297,553 | +0.88% | 98.9만 |
|---|
| 2026.09.11 | ₩294,151 | ₩295,285 | ₩288,186 | ₩291,255 | -0.98% | 91.2만 |
|---|
| 2026.09.10 | ₩290,801 | ₩295,232 | ₩287,959 | ₩293,003 | +0.76% | 92.3만 |
|---|
| 2026.09.09 | ₩294,698 | ₩294,698 | ₩289,560 | ₩293,497 | -0.41% | 120만 |
|---|
| 2026.09.08 | ₩301,863 | ₩302,464 | ₩294,164 | ₩294,965 | -2.29% | 195.9만 |
|---|
| 2026.09.04 | ₩301,450 | ₩304,892 | ₩300,396 | ₩304,706 | +1.08% | 84.4만 |
|---|
| 2026.09.03 | ₩308,509 | ₩310,977 | ₩303,265 | ₩305,827 | -0.87% | 148.3만 |
|---|
| 2026.09.02 | ₩313,219 | ₩316,528 | ₩307,948 | ₩308,068 | -1.64% | 115.6만 |
|---|
| 2026.09.01 | ₩320,118 | ₩323,454 | ₩307,148 | ₩308,722 | -3.56% | 98.7만 |
|---|
| 2026.08.31 | ₩317,542 | ₩322,533 | ₩315,127 | ₩320,385 | +0.90% | 172.2만 |
|---|
| 2026.08.28 | ₩315,768 | ₩321,666 | ₩313,593 | ₩320,692 | +1.56% | 138.7만 |
|---|
| 2026.08.27 | ₩310,991 | ₩317,502 | ₩309,963 | ₩314,593 | +1.16% | 158.8만 |
|---|
| 2026.08.26 | ₩311,791 | ₩317,262 | ₩309,710 | ₩314,500 | +0.87% | 154.2만 |
|---|
| 2026.08.25 | ₩309,870 | ₩318,076 | ₩309,429 | ₩315,701 | +1.88% | 176.1만 |
|---|
| 2026.08.24 | ₩308,242 | ₩311,217 | ₩305,400 | ₩310,177 | +0.63% | 111.3만 |
|---|
| 2026.08.21 | ₩306,160 | ₩312,432 | ₩304,959 | ₩308,936 | +0.91% | 172.5만 |
|---|
| 2026.08.20 | ₩305,613 | ₩310,897 | ₩304,746 | ₩304,826 | -0.26% | 128.6만 |
|---|
| 2026.08.19 | ₩294,898 | ₩308,295 | ₩294,151 | ₩307,775 | +4.37% | 121만 |
|---|
| 2026.08.18 | ₩294,898 | ₩298,194 | ₩293,524 | ₩293,537 | -0.46% | 129.6만 |
|---|
| 2026.08.17 | ₩297,140 | ₩298,821 | ₩291,776 | ₩294,057 | -1.04% | 145.4만 |
|---|
| 2026.08.14 | ₩304,399 | ₩304,973 | ₩298,621 | ₩299,515 | -1.60% | 119.3만 |
|---|
| 2026.08.13 | ₩301,570 | ₩303,918 | ₩297,860 | ₩302,557 | +0.33% | 116.8만 |
|---|
| 2026.08.12 | ₩291,869 | ₩302,424 | ₩291,869 | ₩301,570 | +3.32% | 140.3만 |
|---|
| 2026.08.11 | ₩291,936 | ₩301,250 | ₩287,839 | ₩300,022 | +2.77% | 123.9만 |
|---|
| 2026.08.10 | ₩282,742 | ₩294,111 | ₩280,994 | ₩293,630 | +3.85% | 171.6만 |
|---|
| 2026.08.07 | ₩276,457 | ₩287,559 | ₩269,545 | ₩282,809 | +2.30% | 381만 |
|---|
| 2026.08.06 | ₩300,022 | ₩301,730 | ₩296,499 | ₩297,887 | -0.71% | 178.6만 |
|---|
| 2026.08.05 | ₩296,232 | ₩300,236 | ₩294,217 | ₩298,941 | +0.91% | 174.7만 |
|---|
| 2026.08.04 | ₩283,235 | ₩297,847 | ₩281,461 | ₩297,754 | +5.13% | 174.3만 |
|---|
| 2026.08.03 | ₩285,557 | ₩290,321 | ₩284,036 | ₩287,145 | +0.56% | 146.6만 |
|---|
| 2026.07.31 | ₩275,843 | ₩282,595 | ₩273,841 | ₩281,527 | +2.06% | 111.4만 |
|---|
| 2026.07.30 | ₩280,887 | ₩282,115 | ₩275,670 | ₩278,298 | -0.92% | 109.1만 |
|---|
| 2026.07.29 | ₩278,325 | ₩287,159 | ₩277,271 | ₩285,944 | +2.74% | 132.5만 |
|---|
| 2026.07.28 | ₩275,109 | ₩280,367 | ₩273,014 | ₩278,832 | +1.35% | 113.7만 |
|---|
| 2026.07.27 | ₩263,260 | ₩271,653 | ₩261,272 | ₩270,986 | +2.93% | 114.3만 |
|---|
| 2026.07.24 | ₩259,230 | ₩263,673 | ₩259,177 | ₩260,564 | +0.51% | 100.5만 |
|---|
| 2026.07.23 | ₩255,600 | ₩256,935 | ₩253,812 | ₩256,054 | +0.18% | 101.3만 |
|---|
| 2026.07.22 | ₩262,793 | ₩262,980 | ₩255,761 | ₩257,415 | -2.05% | 97.1만 |
|---|
| 2026.07.21 | ₩259,670 | ₩264,514 | ₩258,870 | ₩261,272 | +0.62% | 111.3만 |
|---|
| 2026.07.20 | ₩262,793 | ₩265,181 | ₩259,564 | ₩265,021 | +0.85% | 103.7만 |
|---|
| 2026.07.17 | ₩268,464 | ₩270,933 | ₩264,501 | ₩265,528 | -1.09% | 128.4만 |
|---|
| 2026.07.16 | ₩262,192 | ₩272,053 | ₩260,324 | ₩270,559 | +3.19% | 102만 |
|---|
| 2026.07.15 | ₩259,684 | ₩266,289 | ₩258,950 | ₩264,968 | +2.03% | 120.9만 |
|---|
| 2026.07.14 | ₩257,949 | ₩260,271 | ₩254,546 | ₩257,549 | -0.16% | 162.2만 |
|---|
| 2026.07.13 | ₩258,496 | ₩267,610 | ₩253,866 | ₩264,874 | +2.47% | 216.1만 |
|---|
| 2026.07.10 | ₩278,365 | ₩279,366 | ₩271,413 | ₩272,040 | -2.27% | 133.1만 |
|---|
| 2026.07.09 | ₩275,403 | ₩279,326 | ₩273,548 | ₩278,152 | +1.00% | 147.9만 |
|---|
| 2026.07.08 | ₩283,596 | ₩286,225 | ₩273,828 | ₩274,669 | -3.15% | 176.2만 |
|---|
| 2026.07.07 | ₩292,683 | ₩293,537 | ₩288,920 | ₩293,230 | +0.19% | 172.6만 |
|---|
| 2026.07.06 | ₩282,728 | ₩296,806 | ₩282,728 | ₩291,429 | +3.08% | 372.2만 |
|---|
| 2026.07.02 | ₩272,214 | ₩279,793 | ₩271,079 | ₩279,726 | +2.76% | 114.4만 |
|---|
| 2026.07.01 | ₩262,860 | ₩271,173 | ₩262,860 | ₩268,344 | +2.09% | 111.2만 |
|---|
| 2026.06.30 | ₩263,513 | ₩265,115 | ₩257,282 | ₩260,044 | -1.32% | 150.4만 |
|---|
| 2026.06.29 | ₩268,210 | ₩269,652 | ₩263,740 | ₩264,781 | -1.28% | 139.6만 |
|---|
| 2026.06.26 | ₩266,262 | ₩269,398 | ₩264,487 | ₩267,263 | +0.38% | 210.2만 |
|---|
| 2026.06.25 | ₩265,862 | ₩270,452 | ₩264,527 | ₩265,008 | -0.32% | 182.5만 |
|---|
| 2026.06.24 | ₩258,109 | ₩263,673 | ₩256,681 | ₩262,206 | +1.59% | 166.5만 |
|---|
| 2026.06.23 | ₩255,574 | ₩258,670 | ₩253,746 | ₩255,214 | -0.14% | 123.6만 |
|---|
| 2026.06.22 | ₩251,557 | ₩254,506 | ₩249,863 | ₩251,464 | -0.04% | 120.4만 |
|---|
| 2026.06.18 | ₩252,091 | ₩254,013 | ₩249,542 | ₩251,704 | -0.15% | 388.5만 |
|---|
| 2026.06.17 | ₩253,532 | ₩256,201 | ₩246,393 | ₩248,582 | -1.95% | 187.3만 |
|---|
| 2026.06.16 | ₩257,095 | ₩260,471 | ₩256,001 | ₩258,790 | +0.66% | 109.2만 |
|---|
| 2026.06.15 | ₩261,232 | ₩263,420 | ₩255,734 | ₩257,188 | -1.55% | 152.4만 |
|---|
| 2026.06.12 | ₩260,164 | ₩263,006 | ₩256,895 | ₩259,911 | -0.10% | 108.6만 |
|---|
| 2026.06.11 | ₩258,563 | ₩263,206 | ₩255,827 | ₩256,721 | -0.71% | 107.1만 |
|---|
| 2026.06.10 | ₩262,593 | ₩263,073 | ₩258,243 | ₩258,296 | -1.64% | 103.9만 |
|---|
| 2026.06.09 | ₩259,457 | ₩263,327 | ₩258,536 | ₩262,793 | +1.29% | 102.4만 |
|---|
| 2026.06.08 | ₩258,870 | ₩260,244 | ₩256,454 | ₩257,722 | -0.44% | 103.4만 |
|---|
| 2026.06.05 | ₩261,912 | ₩266,863 | ₩259,844 | ₩261,592 | -0.12% | 153.7만 |
|---|
| 2026.06.04 | ₩255,454 | ₩259,484 | ₩252,718 | ₩259,297 | +1.50% | 157.4만 |
|---|
| 2026.06.03 | ₩246,860 | ₩254,600 | ₩245,619 | ₩248,809 | +0.79% | 168.4만 |
|---|
| 2026.06.02 | ₩243,898 | ₩246,647 | ₩240,549 | ₩243,951 | +0.02% | 173.4만 |
|---|
| 2026.06.01 | ₩251,344 | ₩253,706 | ₩246,313 | ₩248,782 | -1.02% | 243.9만 |
|---|
| 2026.05.29 | ₩271,880 | ₩273,668 | ₩254,039 | ₩254,293 | -6.47% | 352.8만 |
|---|
| 2026.05.28 | ₩274,335 | ₩276,190 | ₩270,946 | ₩271,440 | -1.06% | 159.6만 |
|---|
| 2026.05.27 | ₩278,979 | ₩282,301 | ₩274,976 | ₩275,016 | -1.42% | 130.6만 |
|---|
| 2026.05.26 | ₩277,057 | ₩280,220 | ₩275,176 | ₩277,524 | +0.17% | 169.5만 |
|---|
| 2026.05.22 | ₩278,859 | ₩281,634 | ₩276,550 | ₩277,618 | -0.45% | 109.6만 |
|---|
| 2026.05.21 | ₩277,204 | ₩280,527 | ₩274,415 | ₩278,859 | +0.60% | 111.6만 |
|---|
| 2026.05.20 | ₩278,872 | ₩282,542 | ₩276,590 | ₩280,033 | +0.42% | 178.7만 |
|---|
| 2026.05.19 | ₩270,879 | ₩278,779 | ₩270,079 | ₩277,257 | +2.35% | 141.1만 |
|---|
| 2026.05.18 | ₩267,597 | ₩274,202 | ₩267,210 | ₩272,414 | +1.80% | 103.4만 |
|---|
| 2026.05.15 | ₩272,227 | ₩274,882 | ₩268,838 | ₩269,385 | -1.04% | 140.6만 |
|---|
| 2026.05.14 | ₩270,959 | ₩273,281 | ₩269,665 | ₩270,159 | -0.30% | 93.1만 |
|---|
| 2026.05.13 | ₩269,571 | ₩271,199 | ₩267,903 | ₩270,038 | +0.17% | 98.9만 |
|---|
| 2026.05.12 | ₩266,876 | ₩273,748 | ₩266,876 | ₩271,933 | +1.89% | 136.9만 |
|---|
| 2026.05.11 | ₩273,761 | ₩275,790 | ₩265,021 | ₩265,221 | -3.12% | 180.6만 |
|---|
| 2026.05.08 | ₩275,936 | ₩277,524 | ₩272,107 | ₩275,896 | -0.01% | 99.4만 |
|---|
| 2026.05.07 | ₩279,232 | ₩281,861 | ₩275,376 | ₩276,070 | -1.13% | 131.6만 |
|---|
| 2026.05.06 | ₩276,377 | ₩284,930 | ₩276,377 | ₩279,739 | +1.22% | 145.6만 |
|---|
| 2026.05.05 | ₩281,554 | ₩281,554 | ₩274,802 | ₩277,391 | -1.48% | 185만 |
|---|
| 2026.05.04 | ₩273,548 | ₩279,713 | ₩272,774 | ₩279,459 | +2.16% | 248.4만 |
|---|
| 2026.05.01 | ₩274,882 | ₩276,003 | ₩265,061 | ₩273,575 | -0.48% | 315.4만 |
|---|
| 2026.04.30 | ₩283,516 | ₩287,079 | ₩281,020 | ₩285,304 | +0.63% | 190.7만 |
|---|
| 2026.04.29 | ₩287,799 | ₩289,013 | ₩282,795 | ₩282,795 | -1.74% | 130.2만 |
|---|
| 2026.04.28 | ₩296,019 | ₩296,766 | ₩287,292 | ₩289,747 | -2.12% | 154.7만 |
|---|
| 2026.04.27 | ₩292,403 | ₩298,794 | ₩292,042 | ₩296,259 | +1.32% | 131.3만 |
|---|
| 2026.04.24 | ₩291,122 | ₩293,871 | ₩289,560 | ₩293,363 | +0.77% | 79.7만 |
|---|
| 2026.04.23 | ₩295,405 | ₩295,525 | ₩289,133 | ₩292,910 | -0.84% | 98.7만 |
|---|
| 2026.04.22 | ₩296,232 | ₩300,476 | ₩293,844 | ₩296,286 | +0.02% | 83.4만 |
|---|
| 2026.04.21 | ₩300,916 | ₩303,318 | ₩293,564 | ₩295,192 | -1.90% | 112.8만 |
|---|
| 2026.04.20 | ₩303,785 | ₩305,973 | ₩299,301 | ₩301,757 | -0.67% | 107.3만 |
|---|
| 2026.04.17 | ₩301,690 | ₩306,947 | ₩300,863 | ₩304,399 | +0.90% | 117.3만 |
|---|
| 2026.04.16 | ₩303,812 | ₩307,014 | ₩298,621 | ₩299,862 | -1.30% | 109.4만 |
|---|
| 2026.04.15 | ₩308,695 | ₩309,563 | ₩302,184 | ₩305,306 | -1.10% | 128만 |
|---|
| 2026.04.14 | ₩305,493 | ₩310,003 | ₩304,759 | ₩307,828 | +0.76% | 64.6만 |
|---|
| 2026.04.13 | ₩304,439 | ₩307,361 | ₩302,798 | ₩307,254 | +0.92% | 71.1만 |
|---|
| 2026.04.10 | ₩306,080 | ₩306,947 | ₩303,011 | ₩305,400 | -0.22% | 84.4만 |
|---|
| 2026.04.09 | ₩304,225 | ₩306,320 | ₩300,449 | ₩304,212 | -0.00% | 114.1만 |
|---|
| 2026.04.08 | ₩308,642 | ₩313,459 | ₩306,667 | ₩307,841 | -0.26% | 111.6만 |
|---|
| 2026.04.07 | ₩299,235 | ₩304,546 | ₩296,699 | ₩301,637 | +0.80% | 103만 |
|---|
| 2026.04.06 | ₩299,275 | ₩302,411 | ₩298,354 | ₩300,142 | +0.29% | 59.9만 |
|---|
| 2026.04.02 | ₩294,885 | ₩301,970 | ₩292,243 | ₩299,021 | +1.40% | 64.3만 |
|---|
| 2026.04.01 | ₩299,728 | ₩301,303 | ₩294,898 | ₩297,367 | -0.79% | 105.2만 |
|---|
| 2026.03.31 | ₩297,006 | ₩300,302 | ₩292,763 | ₩299,542 | +0.85% | 93.9만 |
|---|
| 2026.03.30 | ₩296,232 | ₩296,232 | ₩291,415 | ₩293,604 | -0.89% | 107.5만 |
|---|
| 2026.03.27 | ₩296,913 | ₩296,913 | ₩292,990 | ₩294,191 | -0.92% | 98.5만 |
|---|
| 2026.03.26 | ₩300,356 | ₩304,946 | ₩295,192 | ₩296,900 | -1.15% | 103.6만 |
|---|
| 2026.03.25 | ₩308,148 | ₩310,377 | ₩292,763 | ₩301,984 | -2.00% | 186만 |
|---|
| 2026.03.24 | ₩302,677 | ₩308,842 | ₩300,129 | ₩304,492 | +0.60% | 100.1만 |
|---|
| 2026.03.23 | ₩306,240 | ₩309,269 | ₩303,665 | ₩304,199 | -0.67% | 90.5만 |
|---|
| 2026.03.20 | ₩300,849 | ₩303,505 | ₩299,942 | ₩301,557 | +0.24% | 116.2만 |
|---|
| 2026.03.19 | ₩304,372 | ₩307,108 | ₩302,144 | ₩303,451 | -0.30% | 80.4만 |
|---|
| 2026.03.18 | ₩309,002 | ₩309,843 | ₩304,065 | ₩304,079 | -1.59% | 92.9만 |
|---|
| 2026.03.17 | ₩311,778 | ₩313,806 | ₩309,576 | ₩311,578 | -0.06% | 92.8만 |
|---|
| 2026.03.16 | ₩308,055 | ₩313,433 | ₩306,320 | ₩307,721 | -0.11% | 117.9만 |
|---|
| 2026.03.13 | ₩313,433 | ₩314,647 | ₩307,188 | ₩308,028 | -1.72% | 134.1만 |
|---|
| 2026.03.12 | ₩317,409 | ₩318,650 | ₩308,776 | ₩310,123 | -2.30% | 133.4만 |
|---|
| 2026.03.11 | ₩327,484 | ₩328,097 | ₩316,942 | ₩320,451 | -2.15% | 120.3만 |
|---|
| 2026.03.10 | ₩336,157 | ₩336,971 | ₩329,098 | ₩329,739 | -1.91% | 93.2만 |
|---|
| 2026.03.09 | ₩333,702 | ₩337,772 | ₩328,484 | ₩337,505 | +1.14% | 104.9만 |
|---|
| 2026.03.06 | ₩337,798 | ₩337,945 | ₩331,100 | ₩337,425 | -0.11% | 92.1만 |
|---|
| 2026.03.05 | ₩341,668 | ₩344,537 | ₩334,889 | ₩340,694 | -0.29% | 86.5만 |
|---|
| 2026.03.04 | ₩346,939 | ₩347,232 | ₩339,400 | ₩345,671 | -0.37% | 66.4만 |
|---|
| 2026.03.03 | ₩341,495 | ₩346,939 | ₩338,999 | ₩344,644 | +0.92% | 122.9만 |
|---|
| 2026.03.02 | ₩339,333 | ₩344,804 | ₩334,356 | ₩343,456 | +1.22% | 95.2만 |
|---|
| 2026.02.27 | ₩341,454 | ₩343,603 | ₩337,251 | ₩341,948 | +0.14% | 106.9만 |
|---|
| 2026.02.26 | ₩339,173 | ₩344,590 | ₩338,372 | ₩343,016 | +1.13% | 92.8만 |
|---|
| 2026.02.25 | ₩335,610 | ₩337,345 | ₩333,849 | ₩336,971 | +0.41% | 66.8만 |
|---|
| 2026.02.24 | ₩345,711 | ₩346,939 | ₩334,075 | ₩335,770 | -2.88% | 103.4만 |
|---|
| 2026.02.23 | ₩343,750 | ₩349,487 | ₩342,976 | ₩347,993 | +1.23% | 87만 |
|---|
| 2026.02.20 | ₩341,148 | ₩345,871 | ₩339,306 | ₩345,765 | +1.35% | 72.8만 |
|---|
| 2026.02.19 | ₩343,816 | ₩347,166 | ₩341,281 | ₩341,988 | -0.53% | 82.1만 |
|---|
| 2026.02.18 | ₩341,388 | ₩349,834 | ₩340,387 | ₩345,484 | +1.20% | 122.7만 |
|---|
| 2026.02.17 | ₩334,996 | ₩343,990 | ₩332,247 | ₩341,361 | +1.90% | 134.4만 |
|---|
| 2026.02.13 | ₩329,805 | ₩339,213 | ₩328,538 | ₩336,998 | +2.18% | 97.1만 |
|---|
| 2026.02.12 | ₩341,148 | ₩343,456 | ₩327,790 | ₩327,897 | -3.88% | 156.7만 |
|---|
| 2026.02.11 | ₩347,633 | ₩349,394 | ₩338,159 | ₩346,432 | -0.35% | 117.9만 |
|---|
| 2026.02.10 | ₩368,302 | ₩370,517 | ₩350,929 | ₩351,663 | -4.52% | 181.2만 |
|---|
| 2026.02.09 | ₩362,951 | ₩368,863 | ₩359,776 | ₩368,235 | +1.46% | 147.9만 |
|---|
| 2026.02.06 | ₩356,346 | ₩363,392 | ₩356,319 | ₩362,458 | +1.72% | 150.3만 |
|---|
| 2026.02.05 | ₩350,115 | ₩358,054 | ₩349,688 | ₩356,346 | +1.78% | 166.5만 |
|---|
| 2026.02.04 | ₩335,343 | ₩353,451 | ₩335,343 | ₩350,982 | +4.66% | 172.8만 |
|---|
| 2026.02.03 | ₩338,079 | ₩343,509 | ₩334,316 | ₩335,476 | -0.77% | 128.6만 |
|---|
| 2026.02.02 | ₩343,176 | ₩344,871 | ₩334,729 | ₩339,920 | -0.95% | 143.6만 |
|---|
| 2026.01.30 | ₩334,969 | ₩345,124 | ₩327,203 | ₩344,684 | +2.90% | 225.8만 |
|---|
| 2026.01.29 | ₩342,962 | ₩348,273 | ₩339,666 | ₩343,750 | +0.23% | 167.7만 |
|---|
| 2026.01.28 | ₩341,495 | ₩344,884 | ₩339,520 | ₩343,896 | +0.70% | 140.5만 |
|---|
| 2026.01.27 | ₩341,454 | ₩344,177 | ₩340,080 | ₩340,934 | -0.15% | 109.3만 |
|---|
| 2026.01.26 | ₩336,557 | ₩341,895 | ₩336,557 | ₩340,894 | +1.29% | 81.9만 |
|---|
| 2026.01.23 | ₩339,973 | ₩341,108 | ₩333,849 | ₩336,771 | -0.94% | 72.2만 |
|---|
| 2026.01.22 | ₩349,608 | ₩352,396 | ₩339,800 | ₩340,734 | -2.54% | 89.3만 |
|---|
| 2026.01.21 | ₩340,080 | ₩348,060 | ₩337,385 | ₩345,978 | +1.73% | 85.3만 |
|---|
| 2026.01.20 | ₩343,096 | ₩344,790 | ₩337,291 | ₩337,852 | -1.53% | 106.1만 |
|---|
| 2026.01.16 | ₩347,126 | ₩348,327 | ₩342,922 | ₩343,710 | -0.98% | 95.5만 |
|---|
| 2026.01.15 | ₩345,938 | ₩348,754 | ₩342,349 | ₩347,873 | +0.56% | 94만 |
|---|
| 2026.01.14 | ₩338,465 | ₩347,152 | ₩336,918 | ₩346,285 | +2.31% | 97만 |
|---|
| 2026.01.13 | ₩347,499 | ₩350,768 | ₩335,877 | ₩339,827 | -2.21% | 107.1만 |
|---|
| 2026.01.12 | ₩335,436 | ₩344,257 | ₩334,022 | ₩344,057 | +2.57% | 111.2만 |
|---|
| 2026.01.09 | ₩337,491 | ₩338,679 | ₩333,835 | ₩336,891 | -0.18% | 59.8만 |
|---|
| 2026.01.08 | ₩329,645 | ₩336,264 | ₩329,392 | ₩334,823 | +1.57% | 69.7만 |
|---|
| 2026.01.07 | ₩330,926 | ₩333,768 | ₩327,617 | ₩331,206 | +0.08% | 73.5만 |
|---|
| 2026.01.06 | ₩326,549 | ₩333,795 | ₩324,922 | ₩332,514 | +1.83% | 84.9만 |
|---|
| 2026.01.05 | ₩324,615 | ₩329,979 | ₩323,641 | ₩327,403 | +0.86% | 77.4만 |
|---|
| 2026.01.02 | ₩322,586 | ₩327,377 | ₩320,251 | ₩326,670 | +1.27% | 96.1만 |
|---|
| 2025.12.31 | ₩323,587 | ₩324,268 | ₩321,319 | ₩321,412 | -0.67% | 52.5만 |
|---|
| 2025.12.30 | ₩323,467 | ₩325,122 | ₩321,452 | ₩324,361 | +0.28% | 67.5만 |
|---|
| 2025.12.29 | ₩325,589 | ₩327,617 | ₩323,187 | ₩324,054 | -0.47% | 75.5만 |
|---|
| 2025.12.26 | ₩325,976 | ₩328,244 | ₩324,922 | ₩326,603 | +0.19% | 30.5만 |
|---|
| 2025.12.24 | ₩326,256 | ₩327,537 | ₩325,709 | ₩326,176 | -0.02% | 20.1만 |
|---|
| 2025.12.23 | ₩328,284 | ₩330,192 | ₩324,428 | ₩326,389 | -0.58% | 71.9만 |
|---|
| 2025.12.22 | ₩325,522 | ₩329,872 | ₩324,348 | ₩329,152 | +1.11% | 90.8만 |
|---|
| 2025.12.19 | ₩324,161 | ₩328,124 | ₩322,947 | ₩326,843 | +0.83% | 295.7만 |
|---|
| 2025.12.18 | ₩328,391 | ₩330,633 | ₩322,466 | ₩323,654 | -1.44% | 110.3만 |
|---|
| 2025.12.17 | ₩329,605 | ₩333,261 | ₩326,963 | ₩328,177 | -0.43% | 91.9만 |
|---|
| 2025.12.16 | ₩330,940 | ₩333,488 | ₩325,082 | ₩330,046 | -0.27% | 133.3만 |
|---|
| 2025.12.15 | ₩340,267 | ₩341,374 | ₩334,743 | ₩337,692 | -0.76% | 118.3만 |
|---|
| 2025.12.12 | ₩337,491 | ₩337,505 | ₩334,089 | ₩336,624 | -0.26% | 97.4만 |
|---|
| 2025.12.11 | ₩335,597 | ₩341,081 | ₩335,316 | ₩336,784 | +0.35% | 76.6만 |
|---|
| 2025.12.10 | ₩343,469 | ₩346,925 | ₩332,181 | ₩335,597 | -2.29% | 116.8만 |
|---|
| 2025.12.09 | ₩333,902 | ₩336,184 | ₩328,217 | ₩328,951 | -1.48% | 80.6만 |
|---|
| 2025.12.08 | ₩341,695 | ₩342,335 | ₩333,021 | ₩333,648 | -2.35% | 76.1만 |
|---|
| 2025.12.05 | ₩340,267 | ₩344,243 | ₩339,466 | ₩342,335 | +0.61% | 70.8만 |
|---|
| 2025.12.04 | ₩335,263 | ₩337,265 | ₩334,049 | ₩335,610 | +0.10% | 48.9만 |
|---|
| 2025.12.03 | ₩335,557 | ₩339,066 | ₩333,728 | ₩335,517 | -0.01% | 55만 |
|---|
| 2025.12.02 | ₩332,674 | ₩337,385 | ₩331,927 | ₩334,729 | +0.62% | 108.6만 |
|---|
| 2025.12.01 | ₩325,802 | ₩338,786 | ₩317,089 | ₩331,433 | +1.73% | 129.6만 |
|---|
| 2025.11.28 | ₩341,601 | ₩344,390 | ₩341,201 | ₩341,374 | -0.07% | 33.5만 |
|---|
| 2025.11.26 | ₩341,361 | ₩343,163 | ₩340,240 | ₩340,320 | -0.30% | 60.6만 |
|---|
| 2025.11.25 | ₩335,717 | ₩342,936 | ₩333,929 | ₩341,334 | +1.67% | 81.2만 |
|---|
| 2025.11.24 | ₩332,568 | ₩335,690 | ₩331,527 | ₩334,289 | +0.52% | 121.8만 |
|---|
| 2025.11.21 | ₩325,962 | ₩338,933 | ₩324,308 | ₩334,596 | +2.65% | 118.7만 |
|---|
| 2025.11.20 | ₩326,349 | ₩329,432 | ₩322,666 | ₩325,482 | -0.27% | 112만 |
|---|
| 2025.11.19 | ₩328,257 | ₩330,993 | ₩323,721 | ₩326,910 | -0.41% | 94.3만 |
|---|
| 2025.11.18 | ₩327,177 | ₩330,006 | ₩325,308 | ₩328,551 | +0.42% | 117.6만 |
|---|
| 2025.11.17 | ₩325,962 | ₩329,939 | ₩324,521 | ₩326,536 | +0.18% | 103.8만 |
|---|
| 2025.11.14 | ₩333,648 | ₩335,156 | ₩325,976 | ₩326,203 | -2.23% | 100.8만 |
|---|
| 2025.11.13 | ₩334,943 | ₩340,400 | ₩333,235 | ₩336,411 | +0.44% | 112.4만 |
|---|
| 2025.11.12 | ₩336,330 | ₩341,601 | ₩335,276 | ₩337,411 | +0.32% | 127만 |
|---|
| 2025.11.11 | ₩333,929 | ₩339,933 | ₩331,140 | ₩336,838 | +0.87% | 131.7만 |
|---|
| 2025.11.10 | ₩333,595 | ₩336,624 | ₩327,937 | ₩333,728 | +0.04% | 98.2만 |
|---|
| 2025.11.07 | ₩331,807 | ₩335,650 | ₩328,057 | ₩335,583 | +1.14% | 168.3만 |
|---|
| 2025.11.06 | ₩323,667 | ₩334,529 | ₩322,947 | ₩333,128 | +2.92% | 222.6만 |
|---|
| 2025.11.05 | ₩327,323 | ₩328,391 | ₩322,413 | ₩327,217 | -0.03% | 121.4만 |
|---|
| 2025.11.04 | ₩330,539 | ₩330,539 | ₩324,441 | ₩328,791 | -0.53% | 144.7만 |
|---|
| 2025.11.03 | ₩330,312 | ₩336,464 | ₩324,414 | ₩332,194 | +0.57% | 159.6만 |
|---|
| 2025.10.31 | ₩339,613 | ₩343,163 | ₩319,464 | ₩329,432 | -3.00% | 256.8만 |
|---|
| 2025.10.30 | ₩340,627 | ₩343,069 | ₩334,996 | ₩336,611 | -1.18% | 177.7만 |
|---|
| 2025.10.29 | ₩342,228 | ₩344,737 | ₩337,465 | ₩338,425 | -1.11% | 117.2만 |
|---|
| 2025.10.28 | ₩346,512 | ₩352,276 | ₩342,362 | ₩342,362 | -1.20% | 117.2만 |
|---|
| 2025.10.27 | ₩346,539 | ₩348,166 | ₩344,337 | ₩345,885 | -0.19% | 122.8만 |
|---|
| 2025.10.24 | ₩356,053 | ₩356,239 | ₩346,152 | ₩346,258 | -2.75% | 111만 |
|---|
| 2025.10.23 | ₩355,599 | ₩356,533 | ₩352,063 | ₩353,958 | -0.46% | 71.6만 |
|---|
| 2025.10.22 | ₩359,856 | ₩361,030 | ₩354,812 | ₩355,586 | -1.19% | 89.1만 |
|---|
| 2025.10.21 | ₩357,641 | ₩361,363 | ₩355,359 | ₩357,907 | +0.07% | 79.2만 |
|---|
| 2025.10.20 | ₩358,108 | ₩362,578 | ₩355,986 | ₩362,164 | +1.13% | 62만 |
|---|
| 2025.10.17 | ₩359,002 | ₩361,003 | ₩351,075 | ₩357,734 | -0.35% | 227.8만 |
|---|
| 2025.10.16 | ₩361,590 | ₩365,287 | ₩359,776 | ₩360,283 | -0.36% | 106.3만 |
|---|
| 2025.10.15 | ₩361,564 | ₩363,018 | ₩357,093 | ₩359,882 | -0.47% | 66.7만 |
|---|
| 2025.10.14 | ₩358,361 | ₩363,192 | ₩356,279 | ₩360,376 | +0.56% | 97.2만 |
|---|
| 2025.10.13 | ₩366,007 | ₩370,064 | ₩361,790 | ₩364,299 | -0.47% | 76.9만 |
|---|
| 2025.10.10 | ₩370,744 | ₩370,757 | ₩362,151 | ₩362,951 | -2.10% | 60.6만 |
|---|