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 | ₩303,897 | ₩310,363 | ₩303,736 | ₩308,605 | +1.55% | 98만 |
| 2026.10.08 | ₩302,891 | ₩304,353 | ₩299,201 | ₩304,151 | +0.42% | 65.1만 |
| 2026.10.07 | ₩298,169 | ₩306,861 | ₩297,578 | ₩303,145 | +1.67% | 112.8만 |
| 2026.10.06 | ₩300,355 | ₩302,139 | ₩295,070 | ₩296,049 | -1.43% | 97.3만 |
| 2026.10.05 | ₩293,031 | ₩300,114 | ₩293,031 | ₩298,960 | +2.02% | 97.7만 |
| 2026.10.02 | ₩297,350 | ₩300,127 | ₩292,481 | ₩293,634 | -1.25% | 89.9만 |
| 2026.10.01 | ₩296,130 | ₩300,677 | ₩293,782 | ₩296,666 | +0.18% | 93만 |
| 2026.09.30 | ₩298,651 | ₩300,543 | ₩295,123 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩296,599 |
| -0.69% |
| 130.8만 |
| 2026.09.29 | ₩297,753 | ₩300,784 | ₩295,553 | ₩298,920 | +0.39% | 94.9만 |
|---|
| 2026.09.28 | ₩297,162 | ₩299,148 | ₩292,789 | ₩297,940 | +0.26% | 86.3만 |
|---|
| 2026.09.25 | ₩296,572 | ₩299,443 | ₩295,298 | ₩297,806 | +0.42% | 76.1만 |
|---|
| 2026.09.24 | ₩299,255 | ₩301,160 | ₩295,647 | ₩297,659 | -0.53% | 79.9만 |
|---|
| 2026.09.23 | ₩298,853 | ₩301,965 | ₩295,123 | ₩298,209 | -0.22% | 144만 |
|---|
| 2026.09.22 | ₩303,467 | ₩305,721 | ₩297,565 | ₩297,766 | -1.88% | 103.1만 |
|---|
| 2026.09.21 | ₩302,045 | ₩303,870 | ₩299,604 | ₩299,966 | -0.69% | 107.2만 |
|---|
| 2026.09.18 | ₩306,137 | ₩306,378 | ₩301,240 | ₩301,817 | -1.41% | 386.1만 |
|---|
| 2026.09.17 | ₩306,191 | ₩307,961 | ₩301,938 | ₩306,419 | +0.07% | 108.6만 |
|---|
| 2026.09.16 | ₩306,110 | ₩307,639 | ₩300,838 | ₩306,191 | +0.03% | 106.7만 |
|---|
| 2026.09.15 | ₩303,655 | ₩314,347 | ₩301,992 | ₩307,787 | +1.36% | 164.1만 |
|---|
| 2026.09.14 | ₩296,519 | ₩302,931 | ₩296,384 | ₩299,134 | +0.88% | 98.9만 |
|---|
| 2026.09.11 | ₩295,714 | ₩296,854 | ₩289,717 | ₩292,803 | -0.98% | 91.2만 |
|---|
| 2026.09.10 | ₩292,347 | ₩296,800 | ₩289,489 | ₩294,560 | +0.76% | 92.3만 |
|---|
| 2026.09.09 | ₩296,264 | ₩296,264 | ₩291,099 | ₩295,056 | -0.41% | 120만 |
|---|
| 2026.09.08 | ₩303,467 | ₩304,071 | ₩295,727 | ₩296,532 | -2.29% | 195.9만 |
|---|
| 2026.09.04 | ₩303,051 | ₩306,512 | ₩301,992 | ₩306,325 | +1.08% | 84.4만 |
|---|
| 2026.09.03 | ₩310,148 | ₩312,630 | ₩304,876 | ₩307,452 | -0.87% | 148.3만 |
|---|
| 2026.09.02 | ₩314,883 | ₩318,210 | ₩309,584 | ₩309,705 | -1.64% | 115.6만 |
|---|
| 2026.09.01 | ₩321,819 | ₩325,172 | ₩308,780 | ₩310,363 | -3.56% | 98.7만 |
|---|
| 2026.08.31 | ₩319,230 | ₩324,247 | ₩316,802 | ₩322,087 | +0.90% | 172.2만 |
|---|
| 2026.08.28 | ₩317,445 | ₩323,375 | ₩315,259 | ₩322,395 | +1.56% | 138.7만 |
|---|
| 2026.08.27 | ₩312,643 | ₩319,189 | ₩311,610 | ₩316,265 | +1.16% | 158.8만 |
|---|
| 2026.08.26 | ₩313,448 | ₩318,948 | ₩311,355 | ₩316,171 | +0.87% | 154.2만 |
|---|
| 2026.08.25 | ₩311,516 | ₩319,766 | ₩311,073 | ₩317,378 | +1.88% | 176.1만 |
|---|
| 2026.08.24 | ₩309,880 | ₩312,871 | ₩307,022 | ₩311,825 | +0.63% | 111.3만 |
|---|
| 2026.08.21 | ₩307,787 | ₩314,092 | ₩306,580 | ₩310,577 | +0.91% | 172.5만 |
|---|
| 2026.08.20 | ₩307,237 | ₩312,549 | ₩306,365 | ₩306,445 | -0.26% | 128.6만 |
|---|
| 2026.08.19 | ₩296,465 | ₩309,933 | ₩295,714 | ₩309,410 | +4.37% | 121만 |
|---|
| 2026.08.18 | ₩296,465 | ₩299,778 | ₩295,083 | ₩295,097 | -0.46% | 129.6만 |
|---|
| 2026.08.17 | ₩298,719 | ₩300,409 | ₩293,326 | ₩295,620 | -1.04% | 145.4만 |
|---|
| 2026.08.14 | ₩306,016 | ₩306,593 | ₩300,208 | ₩301,106 | -1.60% | 119.3만 |
|---|
| 2026.08.13 | ₩303,172 | ₩305,533 | ₩299,443 | ₩304,165 | +0.33% | 116.8만 |
|---|
| 2026.08.12 | ₩293,420 | ₩304,031 | ₩293,420 | ₩303,172 | +3.32% | 140.3만 |
|---|
| 2026.08.11 | ₩293,487 | ₩302,850 | ₩289,369 | ₩301,616 | +2.77% | 123.9만 |
|---|
| 2026.08.10 | ₩284,244 | ₩295,673 | ₩282,487 | ₩295,190 | +3.85% | 171.6만 |
|---|
| 2026.08.07 | ₩277,926 | ₩289,087 | ₩270,977 | ₩284,311 | +2.30% | 381만 |
|---|
| 2026.08.06 | ₩301,616 | ₩303,333 | ₩298,075 | ₩299,470 | -0.71% | 178.6만 |
|---|
| 2026.08.05 | ₩297,806 | ₩301,831 | ₩295,781 | ₩300,530 | +0.91% | 174.7만 |
|---|
| 2026.08.04 | ₩284,740 | ₩299,430 | ₩282,956 | ₩299,336 | +5.13% | 174.3만 |
|---|
| 2026.08.03 | ₩287,075 | ₩291,864 | ₩285,545 | ₩288,671 | +0.56% | 146.6만 |
|---|
| 2026.07.31 | ₩277,309 | ₩284,097 | ₩275,296 | ₩283,023 | +2.06% | 111.4만 |
|---|
| 2026.07.30 | ₩282,379 | ₩283,614 | ₩277,134 | ₩279,777 | -0.92% | 109.1만 |
|---|
| 2026.07.29 | ₩279,804 | ₩288,684 | ₩278,744 | ₩287,464 | +2.74% | 132.5만 |
|---|
| 2026.07.28 | ₩276,571 | ₩281,856 | ₩274,465 | ₩280,314 | +1.35% | 113.7만 |
|---|
| 2026.07.27 | ₩264,659 | ₩273,096 | ₩262,660 | ₩272,426 | +2.93% | 114.3만 |
|---|
| 2026.07.24 | ₩260,607 | ₩265,074 | ₩260,554 | ₩261,949 | +0.51% | 100.5만 |
|---|
| 2026.07.23 | ₩256,959 | ₩258,300 | ₩255,161 | ₩257,415 | +0.18% | 101.3만 |
|---|
| 2026.07.22 | ₩264,189 | ₩264,377 | ₩257,120 | ₩258,783 | -2.05% | 97.1만 |
|---|
| 2026.07.21 | ₩261,050 | ₩265,920 | ₩260,245 | ₩262,660 | +0.62% | 111.3만 |
|---|
| 2026.07.20 | ₩264,189 | ₩266,590 | ₩260,943 | ₩266,429 | +0.85% | 103.7만 |
|---|
| 2026.07.17 | ₩269,890 | ₩272,372 | ₩265,906 | ₩266,939 | -1.09% | 128.4만 |
|---|
| 2026.07.16 | ₩263,585 | ₩273,499 | ₩261,707 | ₩271,996 | +3.19% | 102만 |
|---|
| 2026.07.15 | ₩261,063 | ₩267,704 | ₩260,326 | ₩266,376 | +2.03% | 120.9만 |
|---|
| 2026.07.14 | ₩259,320 | ₩261,654 | ₩255,899 | ₩258,917 | -0.16% | 162.2만 |
|---|
| 2026.07.13 | ₩259,870 | ₩269,032 | ₩255,215 | ₩266,282 | +2.47% | 216.1만 |
|---|
| 2026.07.10 | ₩279,844 | ₩280,850 | ₩272,855 | ₩273,485 | -2.27% | 133.1만 |
|---|
| 2026.07.09 | ₩276,866 | ₩280,810 | ₩275,001 | ₩279,629 | +1.00% | 147.9만 |
|---|
| 2026.07.08 | ₩285,103 | ₩287,745 | ₩275,283 | ₩276,128 | -3.15% | 176.2만 |
|---|
| 2026.07.07 | ₩294,238 | ₩295,097 | ₩290,455 | ₩294,788 | +0.19% | 172.6만 |
|---|
| 2026.07.06 | ₩284,231 | ₩298,383 | ₩284,231 | ₩292,977 | +3.08% | 372.2만 |
|---|
| 2026.07.02 | ₩273,660 | ₩281,279 | ₩272,520 | ₩281,212 | +2.76% | 114.4만 |
|---|
| 2026.07.01 | ₩264,256 | ₩272,614 | ₩264,256 | ₩269,770 | +2.09% | 111.2만 |
|---|
| 2026.06.30 | ₩264,913 | ₩266,523 | ₩258,649 | ₩261,426 | -1.32% | 150.4만 |
|---|
| 2026.06.29 | ₩269,635 | ₩271,084 | ₩265,142 | ₩266,188 | -1.28% | 139.6만 |
|---|
| 2026.06.26 | ₩267,677 | ₩270,829 | ₩265,893 | ₩268,683 | +0.38% | 210.2만 |
|---|
| 2026.06.25 | ₩267,274 | ₩271,889 | ₩265,933 | ₩266,416 | -0.32% | 182.5만 |
|---|
| 2026.06.24 | ₩259,481 | ₩265,074 | ₩258,045 | ₩263,599 | +1.59% | 166.5만 |
|---|
| 2026.06.23 | ₩256,932 | ₩260,044 | ₩255,094 | ₩256,570 | -0.14% | 123.6만 |
|---|
| 2026.06.22 | ₩252,894 | ₩255,859 | ₩251,190 | ₩252,800 | -0.04% | 120.4만 |
|---|
| 2026.06.18 | ₩253,431 | ₩255,362 | ₩250,868 | ₩253,041 | -0.15% | 388.5만 |
|---|
| 2026.06.17 | ₩254,879 | ₩257,562 | ₩247,702 | ₩249,902 | -1.95% | 187.3만 |
|---|
| 2026.06.16 | ₩258,461 | ₩261,855 | ₩257,361 | ₩260,165 | +0.66% | 109.2만 |
|---|
| 2026.06.15 | ₩262,620 | ₩264,820 | ₩257,093 | ₩258,555 | -1.55% | 152.4만 |
|---|
| 2026.06.12 | ₩261,546 | ₩264,404 | ₩258,260 | ₩261,292 | -0.10% | 108.6만 |
|---|
| 2026.06.11 | ₩259,937 | ₩264,605 | ₩257,187 | ₩258,085 | -0.71% | 107.1만 |
|---|
| 2026.06.10 | ₩263,988 | ₩264,471 | ₩259,615 | ₩259,668 | -1.64% | 103.9만 |
|---|
| 2026.06.09 | ₩260,835 | ₩264,726 | ₩259,910 | ₩264,189 | +1.29% | 102.4만 |
|---|
| 2026.06.08 | ₩260,245 | ₩261,627 | ₩257,817 | ₩259,092 | -0.44% | 103.4만 |
|---|
| 2026.06.05 | ₩263,304 | ₩268,281 | ₩261,224 | ₩262,982 | -0.12% | 153.7만 |
|---|
| 2026.06.04 | ₩256,811 | ₩260,862 | ₩254,061 | ₩260,674 | +1.50% | 157.4만 |
|---|
| 2026.06.03 | ₩248,172 | ₩255,952 | ₩246,924 | ₩250,131 | +0.79% | 168.4만 |
|---|
| 2026.06.02 | ₩245,194 | ₩247,957 | ₩241,827 | ₩245,248 | +0.02% | 173.4만 |
|---|
| 2026.06.01 | ₩252,679 | ₩255,054 | ₩247,622 | ₩250,104 | -1.02% | 243.9만 |
|---|
| 2026.05.29 | ₩273,325 | ₩275,122 | ₩255,389 | ₩255,644 | -6.47% | 352.8만 |
|---|
| 2026.05.28 | ₩275,793 | ₩277,657 | ₩272,385 | ₩272,882 | -1.06% | 159.6만 |
|---|
| 2026.05.27 | ₩280,461 | ₩283,801 | ₩276,437 | ₩276,477 | -1.42% | 130.6만 |
|---|
| 2026.05.26 | ₩278,529 | ₩281,709 | ₩276,638 | ₩278,999 | +0.17% | 169.5만 |
|---|
| 2026.05.22 | ₩280,340 | ₩283,131 | ₩278,020 | ₩279,093 | -0.45% | 109.6만 |
|---|
| 2026.05.21 | ₩278,677 | ₩282,017 | ₩275,873 | ₩280,340 | +0.60% | 111.6만 |
|---|
| 2026.05.20 | ₩280,354 | ₩284,043 | ₩278,060 | ₩281,521 | +0.42% | 178.7만 |
|---|
| 2026.05.19 | ₩272,318 | ₩280,260 | ₩271,514 | ₩278,731 | +2.35% | 141.1만 |
|---|
| 2026.05.18 | ₩269,018 | ₩275,659 | ₩268,629 | ₩273,861 | +1.80% | 103.4만 |
|---|
| 2026.05.15 | ₩273,673 | ₩276,343 | ₩270,266 | ₩270,816 | -1.04% | 140.6만 |
|---|
| 2026.05.14 | ₩272,399 | ₩274,733 | ₩271,098 | ₩271,594 | -0.30% | 93.1만 |
|---|
| 2026.05.13 | ₩271,004 | ₩272,640 | ₩269,327 | ₩271,473 | +0.17% | 98.9만 |
|---|
| 2026.05.12 | ₩268,294 | ₩275,203 | ₩268,294 | ₩273,378 | +1.89% | 136.9만 |
|---|
| 2026.05.11 | ₩275,216 | ₩277,255 | ₩266,429 | ₩266,631 | -3.12% | 180.6만 |
|---|
| 2026.05.08 | ₩277,403 | ₩278,999 | ₩273,553 | ₩277,362 | -0.01% | 99.4만 |
|---|
| 2026.05.07 | ₩280,716 | ₩283,359 | ₩276,839 | ₩277,537 | -1.13% | 131.6만 |
|---|
| 2026.05.06 | ₩277,845 | ₩286,444 | ₩277,845 | ₩281,226 | +1.22% | 145.6만 |
|---|
| 2026.05.05 | ₩283,050 | ₩283,050 | ₩276,262 | ₩278,865 | -1.48% | 185만 |
|---|
| 2026.05.04 | ₩275,001 | ₩281,199 | ₩274,223 | ₩280,944 | +2.16% | 248.4만 |
|---|
| 2026.05.01 | ₩276,343 | ₩277,470 | ₩266,470 | ₩275,028 | -0.48% | 315.4만 |
|---|
| 2026.04.30 | ₩285,022 | ₩288,604 | ₩282,514 | ₩286,820 | +0.63% | 190.7만 |
|---|
| 2026.04.29 | ₩289,328 | ₩290,549 | ₩284,298 | ₩284,298 | -1.74% | 130.2만 |
|---|
| 2026.04.28 | ₩297,592 | ₩298,343 | ₩288,818 | ₩291,287 | -2.12% | 154.7만 |
|---|
| 2026.04.27 | ₩293,956 | ₩300,382 | ₩293,594 | ₩297,833 | +1.32% | 131.3만 |
|---|
| 2026.04.24 | ₩292,669 | ₩295,432 | ₩291,099 | ₩294,922 | +0.77% | 79.7만 |
|---|
| 2026.04.23 | ₩296,975 | ₩297,095 | ₩290,670 | ₩294,466 | -0.84% | 98.7만 |
|---|
| 2026.04.22 | ₩297,806 | ₩302,072 | ₩295,405 | ₩297,860 | +0.02% | 83.4만 |
|---|
| 2026.04.21 | ₩302,515 | ₩304,930 | ₩295,123 | ₩296,760 | -1.90% | 112.8만 |
|---|
| 2026.04.20 | ₩305,399 | ₩307,599 | ₩300,892 | ₩303,360 | -0.67% | 107.3만 |
|---|
| 2026.04.17 | ₩303,293 | ₩308,578 | ₩302,461 | ₩306,016 | +0.90% | 117.3만 |
|---|
| 2026.04.16 | ₩305,426 | ₩308,645 | ₩300,208 | ₩301,455 | -1.30% | 109.4만 |
|---|
| 2026.04.15 | ₩310,336 | ₩311,208 | ₩303,789 | ₩306,928 | -1.10% | 128만 |
|---|
| 2026.04.14 | ₩307,116 | ₩311,650 | ₩306,378 | ₩309,464 | +0.76% | 64.6만 |
|---|
| 2026.04.13 | ₩306,056 | ₩308,994 | ₩304,406 | ₩308,887 | +0.92% | 71.1만 |
|---|
| 2026.04.10 | ₩307,706 | ₩308,578 | ₩304,621 | ₩307,022 | -0.22% | 84.4만 |
|---|
| 2026.04.09 | ₩305,842 | ₩307,948 | ₩302,045 | ₩305,828 | -0.00% | 114.1만 |
|---|
| 2026.04.08 | ₩310,282 | ₩315,125 | ₩308,297 | ₩309,477 | -0.26% | 111.6만 |
|---|
| 2026.04.07 | ₩300,825 | ₩306,164 | ₩298,276 | ₩303,239 | +0.80% | 103만 |
|---|
| 2026.04.06 | ₩300,865 | ₩304,017 | ₩299,939 | ₩301,737 | +0.29% | 59.9만 |
|---|
| 2026.04.02 | ₩296,451 | ₩303,575 | ₩293,795 | ₩300,610 | +1.40% | 64.3만 |
|---|
| 2026.04.01 | ₩301,321 | ₩302,904 | ₩296,465 | ₩298,947 | -0.79% | 105.2만 |
|---|
| 2026.03.31 | ₩298,584 | ₩301,898 | ₩294,319 | ₩301,133 | +0.85% | 93.9만 |
|---|
| 2026.03.30 | ₩297,806 | ₩297,806 | ₩292,964 | ₩295,164 | -0.89% | 107.5만 |
|---|
| 2026.03.27 | ₩298,490 | ₩298,490 | ₩294,547 | ₩295,754 | -0.92% | 98.5만 |
|---|
| 2026.03.26 | ₩301,951 | ₩306,566 | ₩296,760 | ₩298,477 | -1.15% | 103.6만 |
|---|
| 2026.03.25 | ₩309,786 | ₩312,026 | ₩294,319 | ₩303,588 | -2.00% | 186만 |
|---|
| 2026.03.24 | ₩304,286 | ₩310,483 | ₩301,723 | ₩306,110 | +0.60% | 100.1만 |
|---|
| 2026.03.23 | ₩307,867 | ₩310,913 | ₩305,278 | ₩305,815 | -0.67% | 90.5만 |
|---|
| 2026.03.20 | ₩302,448 | ₩305,117 | ₩301,536 | ₩303,159 | +0.24% | 116.2만 |
|---|
| 2026.03.19 | ₩305,989 | ₩308,739 | ₩303,749 | ₩305,064 | -0.30% | 80.4만 |
|---|
| 2026.03.18 | ₩310,644 | ₩311,489 | ₩305,681 | ₩305,694 | -1.59% | 92.9만 |
|---|
| 2026.03.17 | ₩313,434 | ₩315,473 | ₩311,221 | ₩313,233 | -0.06% | 92.8만 |
|---|
| 2026.03.16 | ₩309,692 | ₩315,098 | ₩307,948 | ₩309,356 | -0.11% | 117.9만 |
|---|
| 2026.03.13 | ₩315,098 | ₩316,319 | ₩308,820 | ₩309,665 | -1.72% | 134.1만 |
|---|
| 2026.03.12 | ₩319,095 | ₩320,343 | ₩310,416 | ₩311,771 | -2.30% | 133.4만 |
|---|
| 2026.03.11 | ₩329,224 | ₩329,841 | ₩318,626 | ₩322,154 | -2.15% | 120.3만 |
|---|
| 2026.03.10 | ₩337,943 | ₩338,761 | ₩330,847 | ₩331,491 | -1.91% | 93.2만 |
|---|
| 2026.03.09 | ₩335,475 | ₩339,566 | ₩330,230 | ₩339,298 | +1.14% | 104.9만 |
|---|
| 2026.03.06 | ₩339,593 | ₩339,741 | ₩332,859 | ₩339,218 | -0.11% | 92.1만 |
|---|
| 2026.03.05 | ₩343,483 | ₩346,368 | ₩336,669 | ₩342,504 | -0.29% | 86.5만 |
|---|
| 2026.03.04 | ₩348,782 | ₩349,077 | ₩341,203 | ₩347,508 | -0.37% | 66.4만 |
|---|
| 2026.03.03 | ₩343,309 | ₩348,782 | ₩340,800 | ₩346,475 | +0.92% | 122.9만 |
|---|
| 2026.03.02 | ₩341,136 | ₩346,636 | ₩336,132 | ₩345,281 | +1.22% | 95.2만 |
|---|
| 2026.02.27 | ₩343,269 | ₩345,429 | ₩339,043 | ₩343,765 | +0.14% | 106.9만 |
|---|
| 2026.02.26 | ₩340,975 | ₩346,421 | ₩340,170 | ₩344,838 | +1.13% | 92.8만 |
|---|
| 2026.02.25 | ₩337,393 | ₩339,137 | ₩335,622 | ₩338,761 | +0.41% | 66.8만 |
|---|
| 2026.02.24 | ₩347,548 | ₩348,782 | ₩335,850 | ₩337,554 | -2.88% | 103.4만 |
|---|
| 2026.02.23 | ₩345,576 | ₩351,344 | ₩344,798 | ₩349,842 | +1.23% | 87만 |
|---|
| 2026.02.20 | ₩342,960 | ₩347,709 | ₩341,109 | ₩347,602 | +1.35% | 72.8만 |
|---|
| 2026.02.19 | ₩345,643 | ₩349,010 | ₩343,094 | ₩343,805 | -0.53% | 82.1만 |
|---|
| 2026.02.18 | ₩343,202 | ₩351,693 | ₩342,196 | ₩347,320 | +1.20% | 122.7만 |
|---|
| 2026.02.17 | ₩336,776 | ₩345,818 | ₩334,013 | ₩343,175 | +1.90% | 134.4만 |
|---|
| 2026.02.13 | ₩331,558 | ₩341,015 | ₩330,283 | ₩338,788 | +2.18% | 97.1만 |
|---|
| 2026.02.12 | ₩342,960 | ₩345,281 | ₩329,532 | ₩329,639 | -3.88% | 156.7만 |
|---|
| 2026.02.11 | ₩349,480 | ₩351,250 | ₩339,955 | ₩348,272 | -0.35% | 117.9만 |
|---|
| 2026.02.10 | ₩370,259 | ₩372,486 | ₩352,793 | ₩353,531 | -4.52% | 181.2만 |
|---|
| 2026.02.09 | ₩364,880 | ₩370,823 | ₩361,687 | ₩370,192 | +1.46% | 147.9만 |
|---|
| 2026.02.06 | ₩358,240 | ₩365,323 | ₩358,213 | ₩364,384 | +1.72% | 150.3만 |
|---|
| 2026.02.05 | ₩351,975 | ₩359,957 | ₩351,546 | ₩358,240 | +1.78% | 166.5만 |
|---|
| 2026.02.04 | ₩337,125 | ₩355,329 | ₩337,125 | ₩352,847 | +4.66% | 172.8만 |
|---|
| 2026.02.03 | ₩339,875 | ₩345,335 | ₩336,092 | ₩337,259 | -0.77% | 128.6만 |
|---|
| 2026.02.02 | ₩344,999 | ₩346,703 | ₩336,508 | ₩341,726 | -0.95% | 143.6만 |
|---|
| 2026.01.30 | ₩336,749 | ₩346,958 | ₩328,942 | ₩346,515 | +2.90% | 225.8만 |
|---|
| 2026.01.29 | ₩344,785 | ₩350,124 | ₩341,471 | ₩345,576 | +0.23% | 167.7만 |
|---|
| 2026.01.28 | ₩343,309 | ₩346,716 | ₩341,324 | ₩345,724 | +0.70% | 140.5만 |
|---|
| 2026.01.27 | ₩343,269 | ₩346,005 | ₩341,887 | ₩342,746 | -0.15% | 109.3만 |
|---|
| 2026.01.26 | ₩338,346 | ₩343,711 | ₩338,346 | ₩342,705 | +1.29% | 81.9만 |
|---|
| 2026.01.23 | ₩341,780 | ₩342,920 | ₩335,622 | ₩338,560 | -0.94% | 72.2만 |
|---|
| 2026.01.22 | ₩351,465 | ₩354,269 | ₩341,605 | ₩342,544 | -2.54% | 89.3만 |
|---|
| 2026.01.21 | ₩341,887 | ₩349,909 | ₩339,177 | ₩347,816 | +1.73% | 85.3만 |
|---|
| 2026.01.20 | ₩344,919 | ₩346,622 | ₩339,083 | ₩339,647 | -1.53% | 106.1만 |
|---|
| 2026.01.16 | ₩348,970 | ₩350,177 | ₩344,744 | ₩345,536 | -0.98% | 95.5만 |
|---|
| 2026.01.15 | ₩347,776 | ₩350,607 | ₩344,168 | ₩349,721 | +0.56% | 94만 |
|---|
| 2026.01.14 | ₩340,264 | ₩348,997 | ₩338,708 | ₩348,125 | +2.31% | 97만 |
|---|
| 2026.01.13 | ₩349,346 | ₩352,632 | ₩337,661 | ₩341,632 | -2.21% | 107.1만 |
|---|
| 2026.01.12 | ₩337,219 | ₩346,086 | ₩335,797 | ₩345,885 | +2.57% | 111.2만 |
|---|
| 2026.01.09 | ₩339,285 | ₩340,478 | ₩335,609 | ₩338,681 | -0.18% | 59.8만 |
|---|
| 2026.01.08 | ₩331,397 | ₩338,050 | ₩331,142 | ₩336,602 | +1.57% | 69.7만 |
|---|
| 2026.01.07 | ₩332,685 | ₩335,542 | ₩329,358 | ₩332,966 | +0.08% | 73.5만 |
|---|
| 2026.01.06 | ₩328,285 | ₩335,569 | ₩326,648 | ₩334,281 | +1.83% | 84.9만 |
|---|
| 2026.01.05 | ₩326,339 | ₩331,732 | ₩325,360 | ₩329,143 | +0.86% | 77.4만 |
|---|
| 2026.01.02 | ₩324,300 | ₩329,116 | ₩321,953 | ₩328,405 | +1.27% | 96.1만 |
|---|
| 2025.12.31 | ₩325,306 | ₩325,991 | ₩323,026 | ₩323,120 | -0.67% | 52.5만 |
|---|
| 2025.12.30 | ₩325,186 | ₩326,849 | ₩323,160 | ₩326,085 | +0.28% | 67.5만 |
|---|
| 2025.12.29 | ₩327,319 | ₩329,358 | ₩324,904 | ₩325,776 | -0.47% | 75.5만 |
|---|
| 2025.12.26 | ₩327,708 | ₩329,988 | ₩326,648 | ₩328,338 | +0.19% | 30.5만 |
|---|
| 2025.12.24 | ₩327,989 | ₩329,277 | ₩327,439 | ₩327,909 | -0.02% | 20.1만 |
|---|
| 2025.12.23 | ₩330,028 | ₩331,947 | ₩326,152 | ₩328,124 | -0.58% | 71.9만 |
|---|
| 2025.12.22 | ₩327,252 | ₩331,625 | ₩326,071 | ₩330,900 | +1.11% | 90.8만 |
|---|
| 2025.12.19 | ₩325,883 | ₩329,867 | ₩324,663 | ₩328,580 | +0.83% | 295.7만 |
|---|
| 2025.12.18 | ₩330,136 | ₩332,389 | ₩324,180 | ₩325,374 | -1.44% | 110.3만 |
|---|
| 2025.12.17 | ₩331,356 | ₩335,032 | ₩328,700 | ₩329,921 | -0.43% | 91.9만 |
|---|
| 2025.12.16 | ₩332,698 | ₩335,260 | ₩326,809 | ₩331,799 | -0.27% | 133.3만 |
|---|
| 2025.12.15 | ₩342,075 | ₩343,188 | ₩336,521 | ₩339,486 | -0.76% | 118.3만 |
|---|
| 2025.12.12 | ₩339,285 | ₩339,298 | ₩335,864 | ₩338,413 | -0.26% | 97.4만 |
|---|
| 2025.12.11 | ₩337,380 | ₩342,893 | ₩337,098 | ₩338,574 | +0.35% | 76.6만 |
|---|
| 2025.12.10 | ₩345,294 | ₩348,769 | ₩333,946 | ₩337,380 | -2.29% | 116.8만 |
|---|
| 2025.12.09 | ₩335,676 | ₩337,970 | ₩329,961 | ₩330,699 | -1.48% | 80.6만 |
|---|
| 2025.12.08 | ₩343,510 | ₩344,154 | ₩334,791 | ₩335,421 | -2.35% | 76.1만 |
|---|
| 2025.12.05 | ₩342,075 | ₩346,072 | ₩341,270 | ₩344,154 | +0.61% | 70.8만 |
|---|
| 2025.12.04 | ₩337,044 | ₩339,057 | ₩335,824 | ₩337,393 | +0.10% | 48.9만 |
|---|
| 2025.12.03 | ₩337,339 | ₩340,868 | ₩335,502 | ₩337,299 | -0.01% | 55만 |
|---|
| 2025.12.02 | ₩334,442 | ₩339,177 | ₩333,691 | ₩336,508 | +0.62% | 108.6만 |
|---|
| 2025.12.01 | ₩327,533 | ₩340,586 | ₩318,774 | ₩333,194 | +1.73% | 129.6만 |
|---|
| 2025.11.28 | ₩343,416 | ₩346,220 | ₩343,014 | ₩343,188 | -0.07% | 33.5만 |
|---|
| 2025.11.26 | ₩343,175 | ₩344,986 | ₩342,048 | ₩342,128 | -0.30% | 60.6만 |
|---|
| 2025.11.25 | ₩337,500 | ₩344,758 | ₩335,703 | ₩343,148 | +1.67% | 81.2만 |
|---|
| 2025.11.24 | ₩334,335 | ₩337,474 | ₩333,288 | ₩336,065 | +0.52% | 121.8만 |
|---|
| 2025.11.21 | ₩327,694 | ₩340,733 | ₩326,031 | ₩336,374 | +2.65% | 118.7만 |
|---|
| 2025.11.20 | ₩328,083 | ₩331,182 | ₩324,381 | ₩327,211 | -0.27% | 112만 |
|---|
| 2025.11.19 | ₩330,002 | ₩332,752 | ₩325,441 | ₩328,647 | -0.41% | 94.3만 |
|---|
| 2025.11.18 | ₩328,915 | ₩331,759 | ₩327,037 | ₩330,297 | +0.42% | 117.6만 |
|---|
| 2025.11.17 | ₩327,694 | ₩331,692 | ₩326,245 | ₩328,271 | +0.18% | 103.8만 |
|---|
| 2025.11.14 | ₩335,421 | ₩336,937 | ₩327,708 | ₩327,936 | -2.23% | 100.8만 |
|---|
| 2025.11.13 | ₩336,722 | ₩342,209 | ₩335,005 | ₩338,198 | +0.44% | 112.4만 |
|---|
| 2025.11.12 | ₩338,118 | ₩343,416 | ₩337,058 | ₩339,204 | +0.32% | 127만 |
|---|
| 2025.11.11 | ₩335,703 | ₩341,739 | ₩332,899 | ₩338,627 | +0.87% | 131.7만 |
|---|
| 2025.11.10 | ₩335,368 | ₩338,413 | ₩329,680 | ₩335,502 | +0.04% | 98.2만 |
|---|
| 2025.11.07 | ₩333,570 | ₩337,433 | ₩329,800 | ₩337,366 | +1.14% | 168.3만 |
|---|
| 2025.11.06 | ₩325,387 | ₩336,307 | ₩324,663 | ₩334,898 | +2.92% | 222.6만 |
|---|
| 2025.11.05 | ₩329,063 | ₩330,136 | ₩324,126 | ₩328,955 | -0.03% | 121.4만 |
|---|
| 2025.11.04 | ₩332,296 | ₩332,296 | ₩326,165 | ₩330,538 | -0.53% | 144.7만 |
|---|
| 2025.11.03 | ₩332,067 | ₩338,252 | ₩326,138 | ₩333,959 | +0.57% | 159.6만 |
|---|
| 2025.10.31 | ₩341,418 | ₩344,986 | ₩321,161 | ₩331,182 | -3.00% | 256.8만 |
|---|
| 2025.10.30 | ₩342,437 | ₩344,892 | ₩336,776 | ₩338,399 | -1.18% | 177.7만 |
|---|
| 2025.10.29 | ₩344,047 | ₩346,569 | ₩339,258 | ₩340,224 | -1.11% | 117.2만 |
|---|
| 2025.10.28 | ₩348,353 | ₩354,148 | ₩344,181 | ₩344,181 | -1.20% | 117.2만 |
|---|
| 2025.10.27 | ₩348,380 | ₩350,016 | ₩346,166 | ₩347,722 | -0.19% | 122.8만 |
|---|
| 2025.10.24 | ₩357,944 | ₩358,132 | ₩347,991 | ₩348,098 | -2.75% | 111만 |
|---|
| 2025.10.23 | ₩357,488 | ₩358,427 | ₩353,933 | ₩355,838 | -0.46% | 71.6만 |
|---|
| 2025.10.22 | ₩361,768 | ₩362,948 | ₩356,697 | ₩357,475 | -1.19% | 89.1만 |
|---|
| 2025.10.21 | ₩359,541 | ₩363,283 | ₩357,247 | ₩359,809 | +0.07% | 79.2만 |
|---|
| 2025.10.20 | ₩360,010 | ₩364,504 | ₩357,877 | ₩364,088 | +1.13% | 62만 |
|---|
| 2025.10.17 | ₩360,909 | ₩362,921 | ₩352,941 | ₩359,635 | -0.35% | 227.8만 |
|---|
| 2025.10.16 | ₩363,512 | ₩367,227 | ₩361,687 | ₩362,197 | -0.36% | 106.3만 |
|---|
| 2025.10.15 | ₩363,485 | ₩364,947 | ₩358,991 | ₩361,794 | -0.47% | 66.7만 |
|---|
| 2025.10.14 | ₩360,265 | ₩365,121 | ₩358,172 | ₩362,291 | +0.56% | 97.2만 |
|---|
| 2025.10.13 | ₩367,952 | ₩372,030 | ₩363,713 | ₩366,235 | -0.47% | 76.9만 |
|---|
| 2025.10.10 | ₩372,714 | ₩372,727 | ₩364,075 | ₩364,880 | -2.10% | 60.6만 |
|---|