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 | ₩303,024 | ₩309,472 | ₩302,864 | ₩307,719 | +1.55% | 98만 |
| 2026.10.08 | ₩302,021 | ₩303,479 | ₩298,343 | ₩303,279 | +0.42% | 65.1만 |
| 2026.10.07 | ₩297,313 | ₩305,981 | ₩296,724 | ₩302,275 | +1.67% | 112.8만 |
| 2026.10.06 | ₩299,493 | ₩301,272 | ₩294,223 | ₩295,199 | -1.43% | 97.3만 |
| 2026.10.05 | ₩292,190 | ₩299,252 | ₩292,190 | ₩298,102 | +2.02% | 97.7만 |
| 2026.10.02 | ₩296,497 | ₩299,266 | ₩291,641 | ₩292,792 | -1.25% | 89.9만 |
| 2026.10.01 | ₩295,280 | ₩299,814 | ₩292,939 | ₩295,815 | +0.18% | 93만 |
| 2026.09.30 | ₩297,794 | ₩299,680 | ₩294,276 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩295,748 |
| -0.69% |
| 130.8만 |
| 2026.09.29 | ₩296,898 | ₩299,921 | ₩294,704 | ₩298,062 | +0.39% | 94.9만 |
|---|
| 2026.09.28 | ₩296,310 | ₩298,289 | ₩291,949 | ₩297,085 | +0.26% | 86.3만 |
|---|
| 2026.09.25 | ₩295,721 | ₩298,584 | ₩294,450 | ₩296,952 | +0.42% | 76.1만 |
|---|
| 2026.09.24 | ₩298,396 | ₩300,296 | ₩294,798 | ₩296,805 | -0.53% | 79.9만 |
|---|
| 2026.09.23 | ₩297,995 | ₩301,098 | ₩294,276 | ₩297,353 | -0.22% | 144만 |
|---|
| 2026.09.22 | ₩302,596 | ₩304,844 | ₩296,711 | ₩296,912 | -1.88% | 103.1만 |
|---|
| 2026.09.21 | ₩301,179 | ₩302,998 | ₩298,744 | ₩299,105 | -0.69% | 107.2만 |
|---|
| 2026.09.18 | ₩305,258 | ₩305,499 | ₩300,376 | ₩300,951 | -1.41% | 386.1만 |
|---|
| 2026.09.17 | ₩305,312 | ₩307,077 | ₩301,072 | ₩305,539 | +0.07% | 108.6만 |
|---|
| 2026.09.16 | ₩305,232 | ₩306,756 | ₩299,975 | ₩305,312 | +0.03% | 106.7만 |
|---|
| 2026.09.15 | ₩302,784 | ₩313,444 | ₩301,125 | ₩306,904 | +1.36% | 164.1만 |
|---|
| 2026.09.14 | ₩295,668 | ₩302,061 | ₩295,534 | ₩298,276 | +0.88% | 98.9만 |
|---|
| 2026.09.11 | ₩294,865 | ₩296,002 | ₩288,886 | ₩291,962 | -0.98% | 91.2만 |
|---|
| 2026.09.10 | ₩291,508 | ₩295,948 | ₩288,658 | ₩293,715 | +0.76% | 92.3만 |
|---|
| 2026.09.09 | ₩295,413 | ₩295,413 | ₩290,264 | ₩294,210 | -0.41% | 120만 |
|---|
| 2026.09.08 | ₩302,596 | ₩303,198 | ₩294,878 | ₩295,681 | -2.29% | 195.9만 |
|---|
| 2026.09.04 | ₩302,182 | ₩305,633 | ₩301,125 | ₩305,446 | +1.08% | 84.4만 |
|---|
| 2026.09.03 | ₩309,258 | ₩311,732 | ₩304,001 | ₩306,569 | -0.87% | 148.3만 |
|---|
| 2026.09.02 | ₩313,980 | ₩317,297 | ₩308,696 | ₩308,816 | -1.64% | 115.6만 |
|---|
| 2026.09.01 | ₩320,895 | ₩324,239 | ₩307,893 | ₩309,472 | -3.56% | 98.7만 |
|---|
| 2026.08.31 | ₩318,313 | ₩323,316 | ₩315,892 | ₩321,163 | +0.90% | 172.2만 |
|---|
| 2026.08.28 | ₩316,534 | ₩322,447 | ₩314,354 | ₩321,470 | +1.56% | 138.7만 |
|---|
| 2026.08.27 | ₩311,746 | ₩318,273 | ₩310,716 | ₩315,357 | +1.16% | 158.8만 |
|---|
| 2026.08.26 | ₩312,548 | ₩318,033 | ₩310,462 | ₩315,264 | +0.87% | 154.2만 |
|---|
| 2026.08.25 | ₩310,622 | ₩318,848 | ₩310,181 | ₩316,468 | +1.88% | 176.1만 |
|---|
| 2026.08.24 | ₩308,990 | ₩311,973 | ₩306,141 | ₩310,930 | +0.63% | 111.3만 |
|---|
| 2026.08.21 | ₩306,904 | ₩313,190 | ₩305,700 | ₩309,686 | +0.91% | 172.5만 |
|---|
| 2026.08.20 | ₩306,355 | ₩311,652 | ₩305,486 | ₩305,566 | -0.26% | 128.6만 |
|---|
| 2026.08.19 | ₩295,614 | ₩309,044 | ₩294,865 | ₩308,522 | +4.37% | 121만 |
|---|
| 2026.08.18 | ₩295,614 | ₩298,918 | ₩294,236 | ₩294,250 | -0.46% | 129.6만 |
|---|
| 2026.08.17 | ₩297,861 | ₩299,547 | ₩292,484 | ₩294,771 | -1.04% | 145.4만 |
|---|
| 2026.08.14 | ₩305,138 | ₩305,713 | ₩299,346 | ₩300,242 | -1.60% | 119.3만 |
|---|
| 2026.08.13 | ₩302,302 | ₩304,656 | ₩298,584 | ₩303,292 | +0.33% | 116.8만 |
|---|
| 2026.08.12 | ₩292,578 | ₩303,158 | ₩292,578 | ₩302,302 | +3.32% | 140.3만 |
|---|
| 2026.08.11 | ₩292,645 | ₩301,981 | ₩288,538 | ₩300,750 | +2.77% | 123.9만 |
|---|
| 2026.08.10 | ₩283,428 | ₩294,825 | ₩281,676 | ₩294,343 | +3.85% | 171.6만 |
|---|
| 2026.08.07 | ₩277,128 | ₩288,257 | ₩270,199 | ₩283,495 | +2.30% | 381만 |
|---|
| 2026.08.06 | ₩300,750 | ₩302,463 | ₩297,219 | ₩298,610 | -0.71% | 178.6만 |
|---|
| 2026.08.05 | ₩296,952 | ₩300,965 | ₩294,932 | ₩299,667 | +0.91% | 174.7만 |
|---|
| 2026.08.04 | ₩283,923 | ₩298,570 | ₩282,144 | ₩298,477 | +5.13% | 174.3만 |
|---|
| 2026.08.03 | ₩286,251 | ₩291,026 | ₩284,726 | ₩287,842 | +0.56% | 146.6만 |
|---|
| 2026.07.31 | ₩276,513 | ₩283,281 | ₩274,506 | ₩282,211 | +2.06% | 111.4만 |
|---|
| 2026.07.30 | ₩281,569 | ₩282,800 | ₩276,339 | ₩278,974 | -0.92% | 109.1만 |
|---|
| 2026.07.29 | ₩279,001 | ₩287,856 | ₩277,944 | ₩286,639 | +2.74% | 132.5만 |
|---|
| 2026.07.28 | ₩275,777 | ₩281,047 | ₩273,677 | ₩279,509 | +1.35% | 113.7만 |
|---|
| 2026.07.27 | ₩263,899 | ₩272,313 | ₩261,906 | ₩271,644 | +2.93% | 114.3만 |
|---|
| 2026.07.24 | ₩259,859 | ₩264,314 | ₩259,806 | ₩261,197 | +0.51% | 100.5만 |
|---|
| 2026.07.23 | ₩256,221 | ₩257,559 | ₩254,429 | ₩256,676 | +0.18% | 101.3만 |
|---|
| 2026.07.22 | ₩263,431 | ₩263,618 | ₩256,382 | ₩258,040 | -2.05% | 97.1만 |
|---|
| 2026.07.21 | ₩260,301 | ₩265,156 | ₩259,498 | ₩261,906 | +0.62% | 111.3만 |
|---|
| 2026.07.20 | ₩263,431 | ₩265,825 | ₩260,194 | ₩265,665 | +0.85% | 103.7만 |
|---|
| 2026.07.17 | ₩269,116 | ₩271,590 | ₩265,143 | ₩266,173 | -1.09% | 128.4만 |
|---|
| 2026.07.16 | ₩262,829 | ₩272,714 | ₩260,956 | ₩271,216 | +3.19% | 102만 |
|---|
| 2026.07.15 | ₩260,314 | ₩266,935 | ₩259,579 | ₩265,611 | +2.03% | 120.9만 |
|---|
| 2026.07.14 | ₩258,575 | ₩260,903 | ₩255,164 | ₩258,174 | -0.16% | 162.2만 |
|---|
| 2026.07.13 | ₩259,124 | ₩268,260 | ₩254,482 | ₩265,518 | +2.47% | 216.1만 |
|---|
| 2026.07.10 | ₩279,041 | ₩280,044 | ₩272,072 | ₩272,701 | -2.27% | 133.1만 |
|---|
| 2026.07.09 | ₩276,071 | ₩280,004 | ₩274,212 | ₩278,827 | +1.00% | 147.9만 |
|---|
| 2026.07.08 | ₩284,284 | ₩286,919 | ₩274,493 | ₩275,336 | -3.15% | 176.2만 |
|---|
| 2026.07.07 | ₩293,394 | ₩294,250 | ₩289,621 | ₩293,942 | +0.19% | 172.6만 |
|---|
| 2026.07.06 | ₩283,415 | ₩297,527 | ₩283,415 | ₩292,136 | +3.08% | 372.2만 |
|---|
| 2026.07.02 | ₩272,874 | ₩280,472 | ₩271,737 | ₩280,405 | +2.76% | 114.4만 |
|---|
| 2026.07.01 | ₩263,498 | ₩271,831 | ₩263,498 | ₩268,995 | +2.09% | 111.2만 |
|---|
| 2026.06.30 | ₩264,153 | ₩265,758 | ₩257,907 | ₩260,675 | -1.32% | 150.4만 |
|---|
| 2026.06.29 | ₩268,862 | ₩270,306 | ₩264,381 | ₩265,424 | -1.28% | 139.6만 |
|---|
| 2026.06.26 | ₩266,909 | ₩270,052 | ₩265,130 | ₩267,912 | +0.38% | 210.2만 |
|---|
| 2026.06.25 | ₩266,507 | ₩271,109 | ₩265,170 | ₩265,651 | -0.32% | 182.5만 |
|---|
| 2026.06.24 | ₩258,736 | ₩264,314 | ₩257,305 | ₩262,842 | +1.59% | 166.5만 |
|---|
| 2026.06.23 | ₩256,194 | ₩259,298 | ₩254,362 | ₩255,833 | -0.14% | 123.6만 |
|---|
| 2026.06.22 | ₩252,168 | ₩255,124 | ₩250,469 | ₩252,074 | -0.04% | 120.4만 |
|---|
| 2026.06.18 | ₩252,703 | ₩254,629 | ₩250,148 | ₩252,315 | -0.15% | 388.5만 |
|---|
| 2026.06.17 | ₩254,148 | ₩256,823 | ₩246,992 | ₩249,185 | -1.95% | 187.3만 |
|---|
| 2026.06.16 | ₩257,719 | ₩261,103 | ₩256,622 | ₩259,418 | +0.66% | 109.2만 |
|---|
| 2026.06.15 | ₩261,866 | ₩264,060 | ₩256,355 | ₩257,813 | -1.55% | 152.4만 |
|---|
| 2026.06.12 | ₩260,796 | ₩263,645 | ₩257,519 | ₩260,542 | -0.10% | 108.6만 |
|---|
| 2026.06.11 | ₩259,191 | ₩263,846 | ₩256,449 | ₩257,345 | -0.71% | 107.1만 |
|---|
| 2026.06.10 | ₩263,230 | ₩263,712 | ₩258,870 | ₩258,923 | -1.64% | 103.9만 |
|---|
| 2026.06.09 | ₩260,087 | ₩263,966 | ₩259,164 | ₩263,431 | +1.29% | 102.4만 |
|---|
| 2026.06.08 | ₩259,498 | ₩260,876 | ₩257,077 | ₩258,348 | -0.44% | 103.4만 |
|---|
| 2026.06.05 | ₩262,548 | ₩267,511 | ₩260,475 | ₩262,227 | -0.12% | 153.7만 |
|---|
| 2026.06.04 | ₩256,074 | ₩260,114 | ₩253,332 | ₩259,926 | +1.50% | 157.4만 |
|---|
| 2026.06.03 | ₩247,460 | ₩255,218 | ₩246,216 | ₩249,413 | +0.79% | 168.4만 |
|---|
| 2026.06.02 | ₩244,490 | ₩247,246 | ₩241,133 | ₩244,544 | +0.02% | 173.4만 |
|---|
| 2026.06.01 | ₩251,954 | ₩254,322 | ₩246,911 | ₩249,386 | -1.02% | 243.9만 |
|---|
| 2026.05.29 | ₩272,540 | ₩274,332 | ₩254,656 | ₩254,910 | -6.47% | 352.8만 |
|---|
| 2026.05.28 | ₩275,001 | ₩276,861 | ₩271,604 | ₩272,099 | -1.06% | 159.6만 |
|---|
| 2026.05.27 | ₩279,656 | ₩282,987 | ₩275,643 | ₩275,683 | -1.42% | 130.6만 |
|---|
| 2026.05.26 | ₩277,730 | ₩280,900 | ₩275,844 | ₩278,198 | +0.17% | 169.5만 |
|---|
| 2026.05.22 | ₩279,536 | ₩282,318 | ₩277,222 | ₩278,292 | -0.45% | 109.6만 |
|---|
| 2026.05.21 | ₩277,877 | ₩281,208 | ₩275,082 | ₩279,536 | +0.60% | 111.6만 |
|---|
| 2026.05.20 | ₩279,549 | ₩283,228 | ₩277,262 | ₩280,713 | +0.42% | 178.7만 |
|---|
| 2026.05.19 | ₩271,537 | ₩279,456 | ₩270,734 | ₩277,931 | +2.35% | 141.1만 |
|---|
| 2026.05.18 | ₩268,246 | ₩274,868 | ₩267,858 | ₩273,075 | +1.80% | 103.4만 |
|---|
| 2026.05.15 | ₩272,888 | ₩275,550 | ₩269,490 | ₩270,039 | -1.04% | 140.6만 |
|---|
| 2026.05.14 | ₩271,617 | ₩273,945 | ₩270,320 | ₩270,815 | -0.30% | 93.1만 |
|---|
| 2026.05.13 | ₩270,226 | ₩271,858 | ₩268,554 | ₩270,694 | +0.17% | 98.9만 |
|---|
| 2026.05.12 | ₩267,524 | ₩274,413 | ₩267,524 | ₩272,594 | +1.89% | 136.9만 |
|---|
| 2026.05.11 | ₩274,426 | ₩276,459 | ₩265,665 | ₩265,865 | -3.12% | 180.6만 |
|---|
| 2026.05.08 | ₩276,606 | ₩278,198 | ₩272,767 | ₩276,566 | -0.01% | 99.4만 |
|---|
| 2026.05.07 | ₩279,910 | ₩282,545 | ₩276,045 | ₩276,740 | -1.13% | 131.6만 |
|---|
| 2026.05.06 | ₩277,048 | ₩285,622 | ₩277,048 | ₩280,419 | +1.22% | 145.6만 |
|---|
| 2026.05.05 | ₩282,238 | ₩282,238 | ₩275,469 | ₩278,064 | -1.48% | 185만 |
|---|
| 2026.05.04 | ₩274,212 | ₩280,392 | ₩273,436 | ₩280,138 | +2.16% | 248.4만 |
|---|
| 2026.05.01 | ₩275,550 | ₩276,673 | ₩265,705 | ₩274,239 | -0.48% | 315.4만 |
|---|
| 2026.04.30 | ₩284,204 | ₩287,776 | ₩281,703 | ₩285,997 | +0.63% | 190.7만 |
|---|
| 2026.04.29 | ₩288,498 | ₩289,715 | ₩283,482 | ₩283,482 | -1.74% | 130.2만 |
|---|
| 2026.04.28 | ₩296,738 | ₩297,487 | ₩287,990 | ₩290,451 | -2.12% | 154.7만 |
|---|
| 2026.04.27 | ₩293,113 | ₩299,520 | ₩292,752 | ₩296,978 | +1.32% | 131.3만 |
|---|
| 2026.04.24 | ₩291,829 | ₩294,584 | ₩290,264 | ₩294,076 | +0.77% | 79.7만 |
|---|
| 2026.04.23 | ₩296,122 | ₩296,243 | ₩289,835 | ₩293,621 | -0.84% | 98.7만 |
|---|
| 2026.04.22 | ₩296,952 | ₩301,205 | ₩294,557 | ₩297,005 | +0.02% | 83.4만 |
|---|
| 2026.04.21 | ₩301,647 | ₩304,054 | ₩294,276 | ₩295,908 | -1.90% | 112.8만 |
|---|
| 2026.04.20 | ₩304,523 | ₩306,716 | ₩300,028 | ₩302,489 | -0.67% | 107.3만 |
|---|
| 2026.04.17 | ₩302,423 | ₩307,693 | ₩301,593 | ₩305,138 | +0.90% | 117.3만 |
|---|
| 2026.04.16 | ₩304,549 | ₩307,760 | ₩299,346 | ₩300,590 | -1.30% | 109.4만 |
|---|
| 2026.04.15 | ₩309,445 | ₩310,314 | ₩302,917 | ₩306,047 | -1.10% | 128만 |
|---|
| 2026.04.14 | ₩306,235 | ₩310,756 | ₩305,499 | ₩308,576 | +0.76% | 64.6만 |
|---|
| 2026.04.13 | ₩305,178 | ₩308,107 | ₩303,533 | ₩308,000 | +0.92% | 71.1만 |
|---|
| 2026.04.10 | ₩306,823 | ₩307,693 | ₩303,747 | ₩306,141 | -0.22% | 84.4만 |
|---|
| 2026.04.09 | ₩304,964 | ₩307,064 | ₩301,179 | ₩304,951 | -0.00% | 114.1만 |
|---|
| 2026.04.08 | ₩309,392 | ₩314,220 | ₩307,412 | ₩308,589 | -0.26% | 111.6만 |
|---|
| 2026.04.07 | ₩299,961 | ₩305,285 | ₩297,420 | ₩302,369 | +0.80% | 103만 |
|---|
| 2026.04.06 | ₩300,001 | ₩303,145 | ₩299,078 | ₩300,871 | +0.29% | 59.9만 |
|---|
| 2026.04.02 | ₩295,601 | ₩302,703 | ₩292,952 | ₩299,747 | +1.40% | 64.3만 |
|---|
| 2026.04.01 | ₩300,456 | ₩302,035 | ₩295,614 | ₩298,089 | -0.79% | 105.2만 |
|---|
| 2026.03.31 | ₩297,727 | ₩301,031 | ₩293,474 | ₩300,269 | +0.85% | 93.9만 |
|---|
| 2026.03.30 | ₩296,952 | ₩296,952 | ₩292,123 | ₩294,317 | -0.89% | 107.5만 |
|---|
| 2026.03.27 | ₩297,634 | ₩297,634 | ₩293,701 | ₩294,905 | -0.92% | 98.5만 |
|---|
| 2026.03.26 | ₩301,085 | ₩305,686 | ₩295,908 | ₩297,620 | -1.15% | 103.6만 |
|---|
| 2026.03.25 | ₩308,897 | ₩311,130 | ₩293,474 | ₩302,717 | -2.00% | 186만 |
|---|
| 2026.03.24 | ₩303,412 | ₩309,592 | ₩300,857 | ₩305,232 | +0.60% | 100.1만 |
|---|
| 2026.03.23 | ₩306,984 | ₩310,020 | ₩304,402 | ₩304,937 | -0.67% | 90.5만 |
|---|
| 2026.03.20 | ₩301,580 | ₩304,242 | ₩300,670 | ₩302,289 | +0.24% | 116.2만 |
|---|
| 2026.03.19 | ₩305,111 | ₩307,853 | ₩302,877 | ₩304,188 | -0.30% | 80.4만 |
|---|
| 2026.03.18 | ₩309,753 | ₩310,595 | ₩304,803 | ₩304,817 | -1.59% | 92.9만 |
|---|
| 2026.03.17 | ₩312,535 | ₩314,568 | ₩310,328 | ₩312,334 | -0.06% | 92.8만 |
|---|
| 2026.03.16 | ₩308,803 | ₩314,194 | ₩307,064 | ₩308,469 | -0.11% | 117.9만 |
|---|
| 2026.03.13 | ₩314,194 | ₩315,411 | ₩307,934 | ₩308,776 | -1.72% | 134.1만 |
|---|
| 2026.03.12 | ₩318,180 | ₩319,424 | ₩309,525 | ₩310,876 | -2.30% | 133.4만 |
|---|
| 2026.03.11 | ₩328,279 | ₩328,894 | ₩317,712 | ₩321,229 | -2.15% | 120.3만 |
|---|
| 2026.03.10 | ₩336,973 | ₩337,789 | ₩329,897 | ₩330,539 | -1.91% | 93.2만 |
|---|
| 2026.03.09 | ₩334,512 | ₩338,592 | ₩329,282 | ₩338,324 | +1.14% | 104.9만 |
|---|
| 2026.03.06 | ₩338,618 | ₩338,766 | ₩331,904 | ₩338,244 | -0.11% | 92.1만 |
|---|
| 2026.03.05 | ₩342,498 | ₩345,374 | ₩335,702 | ₩341,521 | -0.29% | 86.5만 |
|---|
| 2026.03.04 | ₩347,781 | ₩348,075 | ₩340,224 | ₩346,510 | -0.37% | 66.4만 |
|---|
| 2026.03.03 | ₩342,324 | ₩347,781 | ₩339,822 | ₩345,480 | +0.92% | 122.9만 |
|---|
| 2026.03.02 | ₩340,157 | ₩345,641 | ₩335,167 | ₩344,290 | +1.22% | 95.2만 |
|---|
| 2026.02.27 | ₩342,284 | ₩344,437 | ₩338,070 | ₩342,779 | +0.14% | 106.9만 |
|---|
| 2026.02.26 | ₩339,996 | ₩345,427 | ₩339,194 | ₩343,849 | +1.13% | 92.8만 |
|---|
| 2026.02.25 | ₩336,425 | ₩338,164 | ₩334,659 | ₩337,789 | +0.41% | 66.8만 |
|---|
| 2026.02.24 | ₩346,551 | ₩347,781 | ₩334,887 | ₩336,585 | -2.88% | 103.4만 |
|---|
| 2026.02.23 | ₩344,584 | ₩350,336 | ₩343,808 | ₩348,838 | +1.23% | 87만 |
|---|
| 2026.02.20 | ₩341,976 | ₩346,711 | ₩340,130 | ₩346,604 | +1.35% | 72.8만 |
|---|
| 2026.02.19 | ₩344,651 | ₩348,009 | ₩342,110 | ₩342,819 | -0.53% | 82.1만 |
|---|
| 2026.02.18 | ₩342,217 | ₩350,684 | ₩341,213 | ₩346,323 | +1.20% | 122.7만 |
|---|
| 2026.02.17 | ₩335,810 | ₩344,825 | ₩333,054 | ₩342,190 | +1.90% | 134.4만 |
|---|
| 2026.02.13 | ₩330,606 | ₩340,036 | ₩329,335 | ₩337,816 | +2.18% | 97.1만 |
|---|
| 2026.02.12 | ₩341,976 | ₩344,290 | ₩328,586 | ₩328,693 | -3.88% | 156.7만 |
|---|
| 2026.02.11 | ₩348,477 | ₩350,242 | ₩338,980 | ₩347,273 | -0.35% | 117.9만 |
|---|
| 2026.02.10 | ₩369,197 | ₩371,417 | ₩351,781 | ₩352,516 | -4.52% | 181.2만 |
|---|
| 2026.02.09 | ₩363,833 | ₩369,758 | ₩360,649 | ₩369,130 | +1.46% | 147.9만 |
|---|
| 2026.02.06 | ₩357,211 | ₩364,274 | ₩357,185 | ₩363,338 | +1.72% | 150.3만 |
|---|
| 2026.02.05 | ₩350,965 | ₩358,924 | ₩350,537 | ₩357,211 | +1.78% | 166.5만 |
|---|
| 2026.02.04 | ₩336,157 | ₩354,309 | ₩336,157 | ₩351,834 | +4.66% | 172.8만 |
|---|
| 2026.02.03 | ₩338,899 | ₩344,344 | ₩335,127 | ₩336,291 | -0.77% | 128.6만 |
|---|
| 2026.02.02 | ₩344,009 | ₩345,708 | ₩335,542 | ₩340,745 | -0.95% | 143.6만 |
|---|
| 2026.01.30 | ₩335,783 | ₩345,962 | ₩327,998 | ₩345,521 | +2.90% | 225.8만 |
|---|
| 2026.01.29 | ₩343,795 | ₩349,119 | ₩340,491 | ₩344,584 | +0.23% | 167.7만 |
|---|
| 2026.01.28 | ₩342,324 | ₩345,721 | ₩340,344 | ₩344,731 | +0.70% | 140.5만 |
|---|
| 2026.01.27 | ₩342,284 | ₩345,012 | ₩340,906 | ₩341,762 | -0.15% | 109.3만 |
|---|
| 2026.01.26 | ₩337,375 | ₩342,725 | ₩337,375 | ₩341,722 | +1.29% | 81.9만 |
|---|
| 2026.01.23 | ₩340,799 | ₩341,936 | ₩334,659 | ₩337,589 | -0.94% | 72.2만 |
|---|
| 2026.01.22 | ₩350,456 | ₩353,252 | ₩340,625 | ₩341,561 | -2.54% | 89.3만 |
|---|
| 2026.01.21 | ₩340,906 | ₩348,905 | ₩338,204 | ₩346,818 | +1.73% | 85.3만 |
|---|
| 2026.01.20 | ₩343,929 | ₩345,628 | ₩338,110 | ₩338,672 | -1.53% | 106.1만 |
|---|
| 2026.01.16 | ₩347,968 | ₩349,172 | ₩343,755 | ₩344,544 | -0.98% | 95.5만 |
|---|
| 2026.01.15 | ₩346,778 | ₩349,600 | ₩343,180 | ₩348,718 | +0.56% | 94만 |
|---|
| 2026.01.14 | ₩339,287 | ₩347,995 | ₩337,736 | ₩347,126 | +2.31% | 97만 |
|---|
| 2026.01.13 | ₩348,343 | ₩351,620 | ₩336,692 | ₩340,652 | -2.21% | 107.1만 |
|---|
| 2026.01.12 | ₩336,251 | ₩345,093 | ₩334,833 | ₩344,892 | +2.57% | 111.2만 |
|---|
| 2026.01.09 | ₩338,311 | ₩339,501 | ₩334,646 | ₩337,709 | -0.18% | 59.8만 |
|---|
| 2026.01.08 | ₩330,446 | ₩337,080 | ₩330,192 | ₩335,636 | +1.57% | 69.7만 |
|---|
| 2026.01.07 | ₩331,730 | ₩334,579 | ₩328,412 | ₩332,011 | +0.08% | 73.5만 |
|---|
| 2026.01.06 | ₩327,342 | ₩334,606 | ₩325,710 | ₩333,322 | +1.83% | 84.9만 |
|---|
| 2026.01.05 | ₩325,403 | ₩330,780 | ₩324,426 | ₩328,198 | +0.86% | 77.4만 |
|---|
| 2026.01.02 | ₩323,370 | ₩328,172 | ₩321,029 | ₩327,463 | +1.27% | 96.1만 |
|---|
| 2025.12.31 | ₩324,373 | ₩325,055 | ₩322,099 | ₩322,193 | -0.67% | 52.5만 |
|---|
| 2025.12.30 | ₩324,252 | ₩325,911 | ₩322,233 | ₩325,149 | +0.28% | 67.5만 |
|---|
| 2025.12.29 | ₩326,379 | ₩328,412 | ₩323,972 | ₩324,841 | -0.47% | 75.5만 |
|---|
| 2025.12.26 | ₩326,767 | ₩329,041 | ₩325,710 | ₩327,396 | +0.19% | 30.5만 |
|---|
| 2025.12.24 | ₩327,048 | ₩328,332 | ₩326,500 | ₩326,968 | -0.02% | 20.1만 |
|---|
| 2025.12.23 | ₩329,081 | ₩330,994 | ₩325,216 | ₩327,182 | -0.58% | 71.9만 |
|---|
| 2025.12.22 | ₩326,312 | ₩330,673 | ₩325,135 | ₩329,951 | +1.11% | 90.8만 |
|---|
| 2025.12.19 | ₩324,948 | ₩328,921 | ₩323,731 | ₩327,637 | +0.83% | 295.7만 |
|---|
| 2025.12.18 | ₩329,188 | ₩331,435 | ₩323,249 | ₩324,440 | -1.44% | 110.3만 |
|---|
| 2025.12.17 | ₩330,406 | ₩334,071 | ₩327,757 | ₩328,974 | -0.43% | 91.9만 |
|---|
| 2025.12.16 | ₩331,743 | ₩334,298 | ₩325,871 | ₩330,847 | -0.27% | 133.3만 |
|---|
| 2025.12.15 | ₩341,093 | ₩342,203 | ₩335,555 | ₩338,512 | -0.76% | 118.3만 |
|---|
| 2025.12.12 | ₩338,311 | ₩338,324 | ₩334,900 | ₩337,441 | -0.26% | 97.4만 |
|---|
| 2025.12.11 | ₩336,411 | ₩341,909 | ₩336,131 | ₩337,602 | +0.35% | 76.6만 |
|---|
| 2025.12.10 | ₩344,303 | ₩347,768 | ₩332,987 | ₩336,411 | -2.29% | 116.8만 |
|---|
| 2025.12.09 | ₩334,713 | ₩337,000 | ₩329,014 | ₩329,750 | -1.48% | 80.6만 |
|---|
| 2025.12.08 | ₩342,524 | ₩343,166 | ₩333,830 | ₩334,458 | -2.35% | 76.1만 |
|---|
| 2025.12.05 | ₩341,093 | ₩345,079 | ₩340,291 | ₩343,166 | +0.61% | 70.8만 |
|---|
| 2025.12.04 | ₩336,077 | ₩338,083 | ₩334,860 | ₩336,425 | +0.10% | 48.9만 |
|---|
| 2025.12.03 | ₩336,371 | ₩339,889 | ₩334,539 | ₩336,331 | -0.01% | 55만 |
|---|
| 2025.12.02 | ₩333,482 | ₩338,204 | ₩332,733 | ₩335,542 | +0.62% | 108.6만 |
|---|
| 2025.12.01 | ₩326,593 | ₩339,608 | ₩317,859 | ₩332,238 | +1.73% | 129.6만 |
|---|
| 2025.11.28 | ₩342,431 | ₩345,226 | ₩342,029 | ₩342,203 | -0.07% | 33.5만 |
|---|
| 2025.11.26 | ₩342,190 | ₩343,996 | ₩341,066 | ₩341,147 | -0.30% | 60.6만 |
|---|
| 2025.11.25 | ₩336,532 | ₩343,768 | ₩334,739 | ₩342,163 | +1.67% | 81.2만 |
|---|
| 2025.11.24 | ₩333,375 | ₩336,505 | ₩332,332 | ₩335,101 | +0.52% | 121.8만 |
|---|
| 2025.11.21 | ₩326,754 | ₩339,755 | ₩325,095 | ₩335,408 | +2.65% | 118.7만 |
|---|
| 2025.11.20 | ₩327,142 | ₩330,232 | ₩323,450 | ₩326,272 | -0.27% | 112만 |
|---|
| 2025.11.19 | ₩329,055 | ₩331,797 | ₩324,507 | ₩327,704 | -0.41% | 94.3만 |
|---|
| 2025.11.18 | ₩327,971 | ₩330,807 | ₩326,098 | ₩329,349 | +0.42% | 117.6만 |
|---|
| 2025.11.17 | ₩326,754 | ₩330,740 | ₩325,309 | ₩327,329 | +0.18% | 103.8만 |
|---|
| 2025.11.14 | ₩334,458 | ₩335,970 | ₩326,767 | ₩326,995 | -2.23% | 100.8만 |
|---|
| 2025.11.13 | ₩335,756 | ₩341,227 | ₩334,044 | ₩337,227 | +0.44% | 112.4만 |
|---|
| 2025.11.12 | ₩337,147 | ₩342,431 | ₩336,090 | ₩338,231 | +0.32% | 127만 |
|---|
| 2025.11.11 | ₩334,739 | ₩340,759 | ₩331,944 | ₩337,655 | +0.87% | 131.7만 |
|---|
| 2025.11.10 | ₩334,405 | ₩337,441 | ₩328,733 | ₩334,539 | +0.04% | 98.2만 |
|---|
| 2025.11.07 | ₩332,613 | ₩336,465 | ₩328,854 | ₩336,398 | +1.14% | 168.3만 |
|---|
| 2025.11.06 | ₩324,453 | ₩335,341 | ₩323,731 | ₩333,937 | +2.92% | 222.6만 |
|---|
| 2025.11.05 | ₩328,118 | ₩329,188 | ₩323,196 | ₩328,011 | -0.03% | 121.4만 |
|---|
| 2025.11.04 | ₩331,342 | ₩331,342 | ₩325,229 | ₩329,590 | -0.53% | 144.7만 |
|---|
| 2025.11.03 | ₩331,114 | ₩337,281 | ₩325,202 | ₩333,000 | +0.57% | 159.6만 |
|---|
| 2025.10.31 | ₩340,438 | ₩343,996 | ₩320,240 | ₩330,232 | -3.00% | 256.8만 |
|---|
| 2025.10.30 | ₩341,454 | ₩343,902 | ₩335,810 | ₩337,428 | -1.18% | 177.7만 |
|---|
| 2025.10.29 | ₩343,059 | ₩345,574 | ₩338,284 | ₩339,247 | -1.11% | 117.2만 |
|---|
| 2025.10.28 | ₩347,353 | ₩353,132 | ₩343,193 | ₩343,193 | -1.20% | 117.2만 |
|---|
| 2025.10.27 | ₩347,380 | ₩349,012 | ₩345,173 | ₩346,724 | -0.19% | 122.8만 |
|---|
| 2025.10.24 | ₩356,917 | ₩357,104 | ₩346,992 | ₩347,099 | -2.75% | 111만 |
|---|
| 2025.10.23 | ₩356,462 | ₩357,399 | ₩352,918 | ₩354,817 | -0.46% | 71.6만 |
|---|
| 2025.10.22 | ₩360,729 | ₩361,906 | ₩355,673 | ₩356,449 | -1.19% | 89.1만 |
|---|
| 2025.10.21 | ₩358,509 | ₩362,241 | ₩356,222 | ₩358,776 | +0.07% | 79.2만 |
|---|
| 2025.10.20 | ₩358,977 | ₩363,458 | ₩356,850 | ₩363,043 | +1.13% | 62만 |
|---|
| 2025.10.17 | ₩359,873 | ₩361,880 | ₩351,928 | ₩358,603 | -0.35% | 227.8만 |
|---|
| 2025.10.16 | ₩362,468 | ₩366,173 | ₩360,649 | ₩361,157 | -0.36% | 106.3만 |
|---|
| 2025.10.15 | ₩362,442 | ₩363,900 | ₩357,960 | ₩360,756 | -0.47% | 66.7만 |
|---|
| 2025.10.14 | ₩359,231 | ₩364,073 | ₩357,145 | ₩361,251 | +0.56% | 97.2만 |
|---|
| 2025.10.13 | ₩366,896 | ₩370,962 | ₩362,669 | ₩365,184 | -0.47% | 76.9만 |
|---|
| 2025.10.10 | ₩371,644 | ₩371,658 | ₩363,030 | ₩363,833 | -2.10% | 60.6만 |
|---|