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 | ₩303,919 | ₩310,386 | ₩303,758 | ₩308,628 | +1.55% | 98만 |
| 2026.10.08 | ₩302,913 | ₩304,375 | ₩299,224 | ₩304,174 | +0.42% | 65.1만 |
| 2026.10.07 | ₩298,191 | ₩306,884 | ₩297,600 | ₩303,168 | +1.67% | 112.8만 |
| 2026.10.06 | ₩300,378 | ₩302,162 | ₩295,092 | ₩296,071 | -1.43% | 97.3만 |
| 2026.10.05 | ₩293,053 | ₩300,136 | ₩293,053 | ₩298,982 | +2.02% | 97.7만 |
| 2026.10.02 | ₩297,372 | ₩300,149 | ₩292,503 | ₩293,656 | -1.25% | 89.9만 |
| 2026.10.01 | ₩296,152 | ₩300,699 | ₩293,804 | ₩296,688 | +0.18% | 93만 |
| 2026.09.30 | ₩298,674 | ₩300,565 | ₩295,145 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩296,621 |
| -0.69% |
| 130.8만 |
| 2026.09.29 | ₩297,775 | ₩300,807 | ₩295,575 | ₩298,942 | +0.39% | 94.9만 |
|---|
| 2026.09.28 | ₩297,185 | ₩299,170 | ₩292,811 | ₩297,963 | +0.26% | 86.3만 |
|---|
| 2026.09.25 | ₩296,594 | ₩299,465 | ₩295,320 | ₩297,829 | +0.42% | 76.1만 |
|---|
| 2026.09.24 | ₩299,277 | ₩301,182 | ₩295,669 | ₩297,681 | -0.53% | 79.9만 |
|---|
| 2026.09.23 | ₩298,875 | ₩301,987 | ₩295,145 | ₩298,231 | -0.22% | 144만 |
|---|
| 2026.09.22 | ₩303,490 | ₩305,744 | ₩297,587 | ₩297,788 | -1.88% | 103.1만 |
|---|
| 2026.09.21 | ₩302,068 | ₩303,892 | ₩299,626 | ₩299,988 | -0.69% | 107.2만 |
|---|
| 2026.09.18 | ₩306,160 | ₩306,401 | ₩301,263 | ₩301,840 | -1.41% | 386.1만 |
|---|
| 2026.09.17 | ₩306,213 | ₩307,984 | ₩301,961 | ₩306,441 | +0.07% | 108.6만 |
|---|
| 2026.09.16 | ₩306,133 | ₩307,662 | ₩300,860 | ₩306,213 | +0.03% | 106.7만 |
|---|
| 2026.09.15 | ₩303,678 | ₩314,370 | ₩302,014 | ₩307,810 | +1.36% | 164.1만 |
|---|
| 2026.09.14 | ₩296,541 | ₩302,953 | ₩296,406 | ₩299,157 | +0.88% | 98.9만 |
|---|
| 2026.09.11 | ₩295,736 | ₩296,876 | ₩289,739 | ₩292,824 | -0.98% | 91.2만 |
|---|
| 2026.09.10 | ₩292,368 | ₩296,822 | ₩289,511 | ₩294,582 | +0.76% | 92.3만 |
|---|
| 2026.09.09 | ₩296,286 | ₩296,286 | ₩291,121 | ₩295,078 | -0.41% | 120만 |
|---|
| 2026.09.08 | ₩303,490 | ₩304,094 | ₩295,749 | ₩296,554 | -2.29% | 195.9만 |
|---|
| 2026.09.04 | ₩303,074 | ₩306,535 | ₩302,014 | ₩306,348 | +1.08% | 84.4만 |
|---|
| 2026.09.03 | ₩310,171 | ₩312,653 | ₩304,899 | ₩307,474 | -0.87% | 148.3만 |
|---|
| 2026.09.02 | ₩314,907 | ₩318,234 | ₩309,608 | ₩309,728 | -1.64% | 115.6만 |
|---|
| 2026.09.01 | ₩321,843 | ₩325,197 | ₩308,803 | ₩310,386 | -3.56% | 98.7만 |
|---|
| 2026.08.31 | ₩319,253 | ₩324,271 | ₩316,825 | ₩322,111 | +0.90% | 172.2만 |
|---|
| 2026.08.28 | ₩317,469 | ₩323,399 | ₩315,282 | ₩322,420 | +1.56% | 138.7만 |
|---|
| 2026.08.27 | ₩312,666 | ₩319,213 | ₩311,633 | ₩316,289 | +1.16% | 158.8만 |
|---|
| 2026.08.26 | ₩313,471 | ₩318,972 | ₩311,378 | ₩316,195 | +0.87% | 154.2만 |
|---|
| 2026.08.25 | ₩311,539 | ₩319,790 | ₩311,097 | ₩317,402 | +1.88% | 176.1만 |
|---|
| 2026.08.24 | ₩309,903 | ₩312,894 | ₩307,045 | ₩311,848 | +0.63% | 111.3만 |
|---|
| 2026.08.21 | ₩307,810 | ₩314,115 | ₩306,602 | ₩310,600 | +0.91% | 172.5만 |
|---|
| 2026.08.20 | ₩307,260 | ₩312,572 | ₩306,388 | ₩306,468 | -0.26% | 128.6만 |
|---|
| 2026.08.19 | ₩296,487 | ₩309,956 | ₩295,736 | ₩309,433 | +4.37% | 121만 |
|---|
| 2026.08.18 | ₩296,487 | ₩299,801 | ₩295,105 | ₩295,119 | -0.46% | 129.6만 |
|---|
| 2026.08.17 | ₩298,741 | ₩300,431 | ₩293,348 | ₩295,642 | -1.04% | 145.4만 |
|---|
| 2026.08.14 | ₩306,039 | ₩306,616 | ₩300,230 | ₩301,129 | -1.60% | 119.3만 |
|---|
| 2026.08.13 | ₩303,195 | ₩305,556 | ₩299,465 | ₩304,188 | +0.33% | 116.8만 |
|---|
| 2026.08.12 | ₩293,442 | ₩304,053 | ₩293,442 | ₩303,195 | +3.32% | 140.3만 |
|---|
| 2026.08.11 | ₩293,509 | ₩302,873 | ₩289,390 | ₩301,639 | +2.77% | 123.9만 |
|---|
| 2026.08.10 | ₩284,265 | ₩295,695 | ₩282,508 | ₩295,212 | +3.85% | 171.6만 |
|---|
| 2026.08.07 | ₩277,946 | ₩289,108 | ₩270,997 | ₩284,332 | +2.30% | 381만 |
|---|
| 2026.08.06 | ₩301,639 | ₩303,356 | ₩298,097 | ₩299,492 | -0.71% | 178.6만 |
|---|
| 2026.08.05 | ₩297,829 | ₩301,853 | ₩295,803 | ₩300,552 | +0.91% | 174.7만 |
|---|
| 2026.08.04 | ₩284,762 | ₩299,452 | ₩282,977 | ₩299,358 | +5.13% | 174.3만 |
|---|
| 2026.08.03 | ₩287,096 | ₩291,885 | ₩285,567 | ₩288,692 | +0.56% | 146.6만 |
|---|
| 2026.07.31 | ₩277,329 | ₩284,118 | ₩275,317 | ₩283,044 | +2.06% | 111.4만 |
|---|
| 2026.07.30 | ₩282,400 | ₩283,635 | ₩277,155 | ₩279,798 | -0.92% | 109.1만 |
|---|
| 2026.07.29 | ₩279,825 | ₩288,706 | ₩278,765 | ₩287,485 | +2.74% | 132.5만 |
|---|
| 2026.07.28 | ₩276,591 | ₩281,877 | ₩274,485 | ₩280,334 | +1.35% | 113.7만 |
|---|
| 2026.07.27 | ₩264,678 | ₩273,117 | ₩262,679 | ₩272,446 | +2.93% | 114.3만 |
|---|
| 2026.07.24 | ₩260,627 | ₩265,094 | ₩260,573 | ₩261,968 | +0.51% | 100.5만 |
|---|
| 2026.07.23 | ₩256,978 | ₩258,319 | ₩255,180 | ₩257,434 | +0.18% | 101.3만 |
|---|
| 2026.07.22 | ₩264,209 | ₩264,397 | ₩257,139 | ₩258,802 | -2.05% | 97.1만 |
|---|
| 2026.07.21 | ₩261,070 | ₩265,939 | ₩260,265 | ₩262,679 | +0.62% | 111.3만 |
|---|
| 2026.07.20 | ₩264,209 | ₩266,610 | ₩260,962 | ₩266,449 | +0.85% | 103.7만 |
|---|
| 2026.07.17 | ₩269,910 | ₩272,392 | ₩265,926 | ₩266,959 | -1.09% | 128.4만 |
|---|
| 2026.07.16 | ₩263,605 | ₩273,519 | ₩261,727 | ₩272,017 | +3.19% | 102만 |
|---|
| 2026.07.15 | ₩261,083 | ₩267,724 | ₩260,345 | ₩266,396 | +2.03% | 120.9만 |
|---|
| 2026.07.14 | ₩259,339 | ₩261,673 | ₩255,918 | ₩258,936 | -0.16% | 162.2만 |
|---|
| 2026.07.13 | ₩259,889 | ₩269,052 | ₩255,234 | ₩266,302 | +2.47% | 216.1만 |
|---|
| 2026.07.10 | ₩279,865 | ₩280,871 | ₩272,875 | ₩273,506 | -2.27% | 133.1만 |
|---|
| 2026.07.09 | ₩276,887 | ₩280,831 | ₩275,022 | ₩279,650 | +1.00% | 147.9만 |
|---|
| 2026.07.08 | ₩285,124 | ₩287,767 | ₩275,304 | ₩276,149 | -3.15% | 176.2만 |
|---|
| 2026.07.07 | ₩294,260 | ₩295,119 | ₩290,477 | ₩294,810 | +0.19% | 172.6만 |
|---|
| 2026.07.06 | ₩284,252 | ₩298,405 | ₩284,252 | ₩292,999 | +3.08% | 372.2만 |
|---|
| 2026.07.02 | ₩273,680 | ₩281,300 | ₩272,540 | ₩281,233 | +2.76% | 114.4만 |
|---|
| 2026.07.01 | ₩264,276 | ₩272,634 | ₩264,276 | ₩269,790 | +2.09% | 111.2만 |
|---|
| 2026.06.30 | ₩264,933 | ₩266,543 | ₩258,668 | ₩261,445 | -1.32% | 150.4만 |
|---|
| 2026.06.29 | ₩269,656 | ₩271,104 | ₩265,161 | ₩266,208 | -1.28% | 139.6만 |
|---|
| 2026.06.26 | ₩267,697 | ₩270,850 | ₩265,913 | ₩268,703 | +0.38% | 210.2만 |
|---|
| 2026.06.25 | ₩267,294 | ₩271,909 | ₩265,953 | ₩266,436 | -0.32% | 182.5만 |
|---|
| 2026.06.24 | ₩259,500 | ₩265,094 | ₩258,064 | ₩263,619 | +1.59% | 166.5만 |
|---|
| 2026.06.23 | ₩256,951 | ₩260,063 | ₩255,113 | ₩256,589 | -0.14% | 123.6만 |
|---|
| 2026.06.22 | ₩252,913 | ₩255,878 | ₩251,209 | ₩252,819 | -0.04% | 120.4만 |
|---|
| 2026.06.18 | ₩253,449 | ₩255,381 | ₩250,887 | ₩253,060 | -0.15% | 388.5만 |
|---|
| 2026.06.17 | ₩254,898 | ₩257,581 | ₩247,721 | ₩249,921 | -1.95% | 187.3만 |
|---|
| 2026.06.16 | ₩258,480 | ₩261,874 | ₩257,380 | ₩260,184 | +0.66% | 109.2만 |
|---|
| 2026.06.15 | ₩262,639 | ₩264,839 | ₩257,112 | ₩258,574 | -1.55% | 152.4만 |
|---|
| 2026.06.12 | ₩261,566 | ₩264,423 | ₩258,279 | ₩261,311 | -0.10% | 108.6만 |
|---|
| 2026.06.11 | ₩259,956 | ₩264,625 | ₩257,206 | ₩258,105 | -0.71% | 107.1만 |
|---|
| 2026.06.10 | ₩264,008 | ₩264,491 | ₩259,634 | ₩259,688 | -1.64% | 103.9만 |
|---|
| 2026.06.09 | ₩260,855 | ₩264,745 | ₩259,929 | ₩264,209 | +1.29% | 102.4만 |
|---|
| 2026.06.08 | ₩260,265 | ₩261,646 | ₩257,836 | ₩259,111 | -0.44% | 103.4만 |
|---|
| 2026.06.05 | ₩263,323 | ₩268,301 | ₩261,244 | ₩263,001 | -0.12% | 153.7만 |
|---|
| 2026.06.04 | ₩256,830 | ₩260,882 | ₩254,080 | ₩260,694 | +1.50% | 157.4만 |
|---|
| 2026.06.03 | ₩248,190 | ₩255,972 | ₩246,943 | ₩250,149 | +0.79% | 168.4만 |
|---|
| 2026.06.02 | ₩245,212 | ₩247,976 | ₩241,845 | ₩245,266 | +0.02% | 173.4만 |
|---|
| 2026.06.01 | ₩252,698 | ₩255,073 | ₩247,640 | ₩250,122 | -1.02% | 243.9만 |
|---|
| 2026.05.29 | ₩273,345 | ₩275,143 | ₩255,408 | ₩255,663 | -6.47% | 352.8만 |
|---|
| 2026.05.28 | ₩275,813 | ₩277,678 | ₩272,406 | ₩272,902 | -1.06% | 159.6만 |
|---|
| 2026.05.27 | ₩280,482 | ₩283,823 | ₩276,457 | ₩276,498 | -1.42% | 130.6만 |
|---|
| 2026.05.26 | ₩278,550 | ₩281,730 | ₩276,659 | ₩279,020 | +0.17% | 169.5만 |
|---|
| 2026.05.22 | ₩280,361 | ₩283,152 | ₩278,040 | ₩279,114 | -0.45% | 109.6만 |
|---|
| 2026.05.21 | ₩278,698 | ₩282,038 | ₩275,894 | ₩280,361 | +0.60% | 111.6만 |
|---|
| 2026.05.20 | ₩280,375 | ₩284,064 | ₩278,081 | ₩281,542 | +0.42% | 178.7만 |
|---|
| 2026.05.19 | ₩272,339 | ₩280,281 | ₩271,534 | ₩278,751 | +2.35% | 141.1만 |
|---|
| 2026.05.18 | ₩269,038 | ₩275,679 | ₩268,649 | ₩273,882 | +1.80% | 103.4만 |
|---|
| 2026.05.15 | ₩273,694 | ₩276,363 | ₩270,286 | ₩270,836 | -1.04% | 140.6만 |
|---|
| 2026.05.14 | ₩272,419 | ₩274,754 | ₩271,118 | ₩271,614 | -0.30% | 93.1만 |
|---|
| 2026.05.13 | ₩271,024 | ₩272,661 | ₩269,347 | ₩271,494 | +0.17% | 98.9만 |
|---|
| 2026.05.12 | ₩268,314 | ₩275,223 | ₩268,314 | ₩273,399 | +1.89% | 136.9만 |
|---|
| 2026.05.11 | ₩275,237 | ₩277,276 | ₩266,449 | ₩266,650 | -3.12% | 180.6만 |
|---|
| 2026.05.08 | ₩277,423 | ₩279,020 | ₩273,573 | ₩277,383 | -0.01% | 99.4만 |
|---|
| 2026.05.07 | ₩280,737 | ₩283,380 | ₩276,860 | ₩277,557 | -1.13% | 131.6만 |
|---|
| 2026.05.06 | ₩277,866 | ₩286,465 | ₩277,866 | ₩281,247 | +1.22% | 145.6만 |
|---|
| 2026.05.05 | ₩283,071 | ₩283,071 | ₩276,283 | ₩278,886 | -1.48% | 185만 |
|---|
| 2026.05.04 | ₩275,022 | ₩281,220 | ₩274,244 | ₩280,965 | +2.16% | 248.4만 |
|---|
| 2026.05.01 | ₩276,363 | ₩277,490 | ₩266,489 | ₩275,049 | -0.48% | 315.4만 |
|---|
| 2026.04.30 | ₩285,043 | ₩288,625 | ₩282,535 | ₩286,841 | +0.63% | 190.7만 |
|---|
| 2026.04.29 | ₩289,350 | ₩290,571 | ₩284,319 | ₩284,319 | -1.74% | 130.2만 |
|---|
| 2026.04.28 | ₩297,614 | ₩298,365 | ₩288,840 | ₩291,309 | -2.12% | 154.7만 |
|---|
| 2026.04.27 | ₩293,978 | ₩300,404 | ₩293,616 | ₩297,855 | +1.32% | 131.3만 |
|---|
| 2026.04.24 | ₩292,690 | ₩295,454 | ₩291,121 | ₩294,944 | +0.77% | 79.7만 |
|---|
| 2026.04.23 | ₩296,997 | ₩297,118 | ₩290,691 | ₩294,488 | -0.84% | 98.7만 |
|---|
| 2026.04.22 | ₩297,829 | ₩302,095 | ₩295,427 | ₩297,882 | +0.02% | 83.4만 |
|---|
| 2026.04.21 | ₩302,537 | ₩304,952 | ₩295,145 | ₩296,782 | -1.90% | 112.8만 |
|---|
| 2026.04.20 | ₩305,422 | ₩307,622 | ₩300,914 | ₩303,383 | -0.67% | 107.3만 |
|---|
| 2026.04.17 | ₩303,316 | ₩308,601 | ₩302,484 | ₩306,039 | +0.90% | 117.3만 |
|---|
| 2026.04.16 | ₩305,449 | ₩308,668 | ₩300,230 | ₩301,478 | -1.30% | 109.4만 |
|---|
| 2026.04.15 | ₩310,359 | ₩311,231 | ₩303,812 | ₩306,951 | -1.10% | 128만 |
|---|
| 2026.04.14 | ₩307,139 | ₩311,674 | ₩306,401 | ₩309,487 | +0.76% | 64.6만 |
|---|
| 2026.04.13 | ₩306,079 | ₩309,017 | ₩304,429 | ₩308,910 | +0.92% | 71.1만 |
|---|
| 2026.04.10 | ₩307,729 | ₩308,601 | ₩304,644 | ₩307,045 | -0.22% | 84.4만 |
|---|
| 2026.04.09 | ₩305,865 | ₩307,971 | ₩302,068 | ₩305,851 | -0.00% | 114.1만 |
|---|
| 2026.04.08 | ₩310,305 | ₩315,148 | ₩308,320 | ₩309,500 | -0.26% | 111.6만 |
|---|
| 2026.04.07 | ₩300,847 | ₩306,187 | ₩298,298 | ₩303,262 | +0.80% | 103만 |
|---|
| 2026.04.06 | ₩300,887 | ₩304,040 | ₩299,962 | ₩301,759 | +0.29% | 59.9만 |
|---|
| 2026.04.02 | ₩296,474 | ₩303,597 | ₩293,817 | ₩300,632 | +1.40% | 64.3만 |
|---|
| 2026.04.01 | ₩301,343 | ₩302,927 | ₩296,487 | ₩298,969 | -0.79% | 105.2만 |
|---|
| 2026.03.31 | ₩298,607 | ₩301,920 | ₩294,340 | ₩301,156 | +0.85% | 93.9만 |
|---|
| 2026.03.30 | ₩297,829 | ₩297,829 | ₩292,985 | ₩295,186 | -0.89% | 107.5만 |
|---|
| 2026.03.27 | ₩298,513 | ₩298,513 | ₩294,569 | ₩295,776 | -0.92% | 98.5만 |
|---|
| 2026.03.26 | ₩301,974 | ₩306,589 | ₩296,782 | ₩298,499 | -1.15% | 103.6만 |
|---|
| 2026.03.25 | ₩309,809 | ₩312,049 | ₩294,340 | ₩303,611 | -2.00% | 186만 |
|---|
| 2026.03.24 | ₩304,308 | ₩310,506 | ₩301,746 | ₩306,133 | +0.60% | 100.1만 |
|---|
| 2026.03.23 | ₩307,890 | ₩310,936 | ₩305,301 | ₩305,838 | -0.67% | 90.5만 |
|---|
| 2026.03.20 | ₩302,470 | ₩305,140 | ₩301,558 | ₩303,181 | +0.24% | 116.2만 |
|---|
| 2026.03.19 | ₩306,012 | ₩308,762 | ₩303,772 | ₩305,086 | -0.30% | 80.4만 |
|---|
| 2026.03.18 | ₩310,667 | ₩311,513 | ₩305,704 | ₩305,717 | -1.59% | 92.9만 |
|---|
| 2026.03.17 | ₩313,458 | ₩315,497 | ₩311,244 | ₩313,257 | -0.06% | 92.8만 |
|---|
| 2026.03.16 | ₩309,715 | ₩315,121 | ₩307,971 | ₩309,379 | -0.11% | 117.9만 |
|---|
| 2026.03.13 | ₩315,121 | ₩316,342 | ₩308,843 | ₩309,688 | -1.72% | 134.1만 |
|---|
| 2026.03.12 | ₩319,119 | ₩320,367 | ₩310,439 | ₩311,794 | -2.30% | 133.4만 |
|---|
| 2026.03.11 | ₩329,248 | ₩329,865 | ₩318,650 | ₩322,178 | -2.15% | 120.3만 |
|---|
| 2026.03.10 | ₩337,968 | ₩338,787 | ₩330,871 | ₩331,515 | -1.91% | 93.2만 |
|---|
| 2026.03.09 | ₩335,500 | ₩339,592 | ₩330,254 | ₩339,323 | +1.14% | 104.9만 |
|---|
| 2026.03.06 | ₩339,618 | ₩339,766 | ₩332,884 | ₩339,243 | -0.11% | 92.1만 |
|---|
| 2026.03.05 | ₩343,509 | ₩346,393 | ₩336,694 | ₩342,530 | -0.29% | 86.5만 |
|---|
| 2026.03.04 | ₩348,808 | ₩349,103 | ₩341,228 | ₩347,534 | -0.37% | 66.4만 |
|---|
| 2026.03.03 | ₩343,335 | ₩348,808 | ₩340,826 | ₩346,501 | +0.92% | 122.9만 |
|---|
| 2026.03.02 | ₩341,161 | ₩346,662 | ₩336,157 | ₩345,307 | +1.22% | 95.2만 |
|---|
| 2026.02.27 | ₩343,294 | ₩345,454 | ₩339,068 | ₩343,791 | +0.14% | 106.9만 |
|---|
| 2026.02.26 | ₩341,000 | ₩346,447 | ₩340,195 | ₩344,864 | +1.13% | 92.8만 |
|---|
| 2026.02.25 | ₩337,418 | ₩339,162 | ₩335,647 | ₩338,787 | +0.41% | 66.8만 |
|---|
| 2026.02.24 | ₩347,574 | ₩348,808 | ₩335,875 | ₩337,579 | -2.88% | 103.4만 |
|---|
| 2026.02.23 | ₩345,602 | ₩351,371 | ₩344,824 | ₩349,868 | +1.23% | 87만 |
|---|
| 2026.02.20 | ₩342,986 | ₩347,735 | ₩341,134 | ₩347,628 | +1.35% | 72.8만 |
|---|
| 2026.02.19 | ₩345,669 | ₩349,036 | ₩343,120 | ₩343,831 | -0.53% | 82.1만 |
|---|
| 2026.02.18 | ₩343,227 | ₩351,719 | ₩342,221 | ₩347,346 | +1.20% | 122.7만 |
|---|
| 2026.02.17 | ₩336,801 | ₩345,843 | ₩334,038 | ₩343,200 | +1.90% | 134.4만 |
|---|
| 2026.02.13 | ₩331,582 | ₩341,041 | ₩330,308 | ₩338,814 | +2.18% | 97.1만 |
|---|
| 2026.02.12 | ₩342,986 | ₩345,307 | ₩329,557 | ₩329,664 | -3.88% | 156.7만 |
|---|
| 2026.02.11 | ₩349,506 | ₩351,277 | ₩339,981 | ₩348,298 | -0.35% | 117.9만 |
|---|
| 2026.02.10 | ₩370,287 | ₩372,514 | ₩352,819 | ₩353,557 | -4.52% | 181.2만 |
|---|
| 2026.02.09 | ₩364,907 | ₩370,850 | ₩361,714 | ₩370,220 | +1.46% | 147.9만 |
|---|
| 2026.02.06 | ₩358,266 | ₩365,350 | ₩358,239 | ₩364,411 | +1.72% | 150.3만 |
|---|
| 2026.02.05 | ₩352,001 | ₩359,983 | ₩351,572 | ₩358,266 | +1.78% | 166.5만 |
|---|
| 2026.02.04 | ₩337,150 | ₩355,355 | ₩337,150 | ₩352,873 | +4.66% | 172.8만 |
|---|
| 2026.02.03 | ₩339,900 | ₩345,360 | ₩336,117 | ₩337,284 | -0.77% | 128.6만 |
|---|
| 2026.02.02 | ₩345,025 | ₩346,729 | ₩336,533 | ₩341,752 | -0.95% | 143.6만 |
|---|
| 2026.01.30 | ₩336,774 | ₩346,984 | ₩328,966 | ₩346,541 | +2.90% | 225.8만 |
|---|
| 2026.01.29 | ₩344,810 | ₩350,150 | ₩341,497 | ₩345,602 | +0.23% | 167.7만 |
|---|
| 2026.01.28 | ₩343,335 | ₩346,742 | ₩341,349 | ₩345,749 | +0.70% | 140.5만 |
|---|
| 2026.01.27 | ₩343,294 | ₩346,031 | ₩341,913 | ₩342,771 | -0.15% | 109.3만 |
|---|
| 2026.01.26 | ₩338,371 | ₩343,737 | ₩338,371 | ₩342,731 | +1.29% | 81.9만 |
|---|
| 2026.01.23 | ₩341,805 | ₩342,946 | ₩335,647 | ₩338,585 | -0.94% | 72.2만 |
|---|
| 2026.01.22 | ₩351,491 | ₩354,295 | ₩341,631 | ₩342,570 | -2.54% | 89.3만 |
|---|
| 2026.01.21 | ₩341,913 | ₩349,935 | ₩339,203 | ₩347,842 | +1.73% | 85.3만 |
|---|
| 2026.01.20 | ₩344,944 | ₩346,648 | ₩339,109 | ₩339,672 | -1.53% | 106.1만 |
|---|
| 2026.01.16 | ₩348,996 | ₩350,203 | ₩344,770 | ₩345,562 | -0.98% | 95.5만 |
|---|
| 2026.01.15 | ₩347,802 | ₩350,633 | ₩344,193 | ₩349,747 | +0.56% | 94만 |
|---|
| 2026.01.14 | ₩340,289 | ₩349,023 | ₩338,733 | ₩348,151 | +2.31% | 97만 |
|---|
| 2026.01.13 | ₩349,372 | ₩352,658 | ₩337,687 | ₩341,658 | -2.21% | 107.1만 |
|---|
| 2026.01.12 | ₩337,244 | ₩346,112 | ₩335,822 | ₩345,910 | +2.57% | 111.2만 |
|---|
| 2026.01.09 | ₩339,310 | ₩340,504 | ₩335,634 | ₩338,706 | -0.18% | 59.8만 |
|---|
| 2026.01.08 | ₩331,421 | ₩338,076 | ₩331,167 | ₩336,627 | +1.57% | 69.7만 |
|---|
| 2026.01.07 | ₩332,709 | ₩335,567 | ₩329,382 | ₩332,991 | +0.08% | 73.5만 |
|---|
| 2026.01.06 | ₩328,309 | ₩335,594 | ₩326,672 | ₩334,306 | +1.83% | 84.9만 |
|---|
| 2026.01.05 | ₩326,364 | ₩331,757 | ₩325,384 | ₩329,168 | +0.86% | 77.4만 |
|---|
| 2026.01.02 | ₩324,325 | ₩329,141 | ₩321,977 | ₩328,430 | +1.27% | 96.1만 |
|---|
| 2025.12.31 | ₩325,331 | ₩326,015 | ₩323,050 | ₩323,144 | -0.67% | 52.5만 |
|---|
| 2025.12.30 | ₩325,210 | ₩326,874 | ₩323,184 | ₩326,109 | +0.28% | 67.5만 |
|---|
| 2025.12.29 | ₩327,343 | ₩329,382 | ₩324,928 | ₩325,800 | -0.47% | 75.5만 |
|---|
| 2025.12.26 | ₩327,732 | ₩330,013 | ₩326,672 | ₩328,363 | +0.19% | 30.5만 |
|---|
| 2025.12.24 | ₩328,014 | ₩329,302 | ₩327,464 | ₩327,933 | -0.02% | 20.1만 |
|---|
| 2025.12.23 | ₩330,053 | ₩331,971 | ₩326,176 | ₩328,148 | -0.58% | 71.9만 |
|---|
| 2025.12.22 | ₩327,276 | ₩331,650 | ₩326,095 | ₩330,925 | +1.11% | 90.8만 |
|---|
| 2025.12.19 | ₩325,908 | ₩329,892 | ₩324,687 | ₩328,604 | +0.83% | 295.7만 |
|---|
| 2025.12.18 | ₩330,160 | ₩332,414 | ₩324,204 | ₩325,398 | -1.44% | 110.3만 |
|---|
| 2025.12.17 | ₩331,381 | ₩335,057 | ₩328,725 | ₩329,946 | -0.43% | 91.9만 |
|---|
| 2025.12.16 | ₩332,723 | ₩335,285 | ₩326,833 | ₩331,824 | -0.27% | 133.3만 |
|---|
| 2025.12.15 | ₩342,100 | ₩343,214 | ₩336,546 | ₩339,511 | -0.76% | 118.3만 |
|---|
| 2025.12.12 | ₩339,310 | ₩339,323 | ₩335,889 | ₩338,438 | -0.26% | 97.4만 |
|---|
| 2025.12.11 | ₩337,405 | ₩342,919 | ₩337,123 | ₩338,599 | +0.35% | 76.6만 |
|---|
| 2025.12.10 | ₩345,320 | ₩348,795 | ₩333,970 | ₩337,405 | -2.29% | 116.8만 |
|---|
| 2025.12.09 | ₩335,701 | ₩337,995 | ₩329,986 | ₩330,724 | -1.48% | 80.6만 |
|---|
| 2025.12.08 | ₩343,536 | ₩344,180 | ₩334,816 | ₩335,446 | -2.35% | 76.1만 |
|---|
| 2025.12.05 | ₩342,100 | ₩346,098 | ₩341,295 | ₩344,180 | +0.61% | 70.8만 |
|---|
| 2025.12.04 | ₩337,069 | ₩339,082 | ₩335,849 | ₩337,418 | +0.10% | 48.9만 |
|---|
| 2025.12.03 | ₩337,365 | ₩340,893 | ₩335,527 | ₩337,324 | -0.01% | 55만 |
|---|
| 2025.12.02 | ₩334,467 | ₩339,203 | ₩333,716 | ₩336,533 | +0.62% | 108.6만 |
|---|
| 2025.12.01 | ₩327,558 | ₩340,611 | ₩318,797 | ₩333,219 | +1.73% | 129.6만 |
|---|
| 2025.11.28 | ₩343,442 | ₩346,246 | ₩343,039 | ₩343,214 | -0.07% | 33.5만 |
|---|
| 2025.11.26 | ₩343,200 | ₩345,012 | ₩342,074 | ₩342,154 | -0.30% | 60.6만 |
|---|
| 2025.11.25 | ₩337,526 | ₩344,783 | ₩335,728 | ₩343,174 | +1.67% | 81.2만 |
|---|
| 2025.11.24 | ₩334,359 | ₩337,499 | ₩333,313 | ₩336,090 | +0.52% | 121.8만 |
|---|
| 2025.11.21 | ₩327,719 | ₩340,759 | ₩326,055 | ₩336,399 | +2.65% | 118.7만 |
|---|
| 2025.11.20 | ₩328,108 | ₩331,207 | ₩324,405 | ₩327,236 | -0.27% | 112만 |
|---|
| 2025.11.19 | ₩330,026 | ₩332,776 | ₩325,465 | ₩328,671 | -0.41% | 94.3만 |
|---|
| 2025.11.18 | ₩328,940 | ₩331,784 | ₩327,061 | ₩330,321 | +0.42% | 117.6만 |
|---|
| 2025.11.17 | ₩327,719 | ₩331,717 | ₩326,270 | ₩328,296 | +0.18% | 103.8만 |
|---|
| 2025.11.14 | ₩335,446 | ₩336,962 | ₩327,732 | ₩327,960 | -2.23% | 100.8만 |
|---|
| 2025.11.13 | ₩336,747 | ₩342,235 | ₩335,030 | ₩338,223 | +0.44% | 112.4만 |
|---|
| 2025.11.12 | ₩338,143 | ₩343,442 | ₩337,083 | ₩339,229 | +0.32% | 127만 |
|---|
| 2025.11.11 | ₩335,728 | ₩341,765 | ₩332,924 | ₩338,653 | +0.87% | 131.7만 |
|---|
| 2025.11.10 | ₩335,393 | ₩338,438 | ₩329,704 | ₩335,527 | +0.04% | 98.2만 |
|---|
| 2025.11.07 | ₩333,595 | ₩337,459 | ₩329,825 | ₩337,391 | +1.14% | 168.3만 |
|---|
| 2025.11.06 | ₩325,411 | ₩336,332 | ₩324,687 | ₩334,923 | +2.92% | 222.6만 |
|---|
| 2025.11.05 | ₩329,087 | ₩330,160 | ₩324,150 | ₩328,980 | -0.03% | 121.4만 |
|---|
| 2025.11.04 | ₩332,320 | ₩332,320 | ₩326,189 | ₩330,563 | -0.53% | 144.7만 |
|---|
| 2025.11.03 | ₩332,092 | ₩338,277 | ₩326,162 | ₩333,984 | +0.57% | 159.6만 |
|---|
| 2025.10.31 | ₩341,443 | ₩345,012 | ₩321,185 | ₩331,207 | -3.00% | 256.8만 |
|---|
| 2025.10.30 | ₩342,463 | ₩344,918 | ₩336,801 | ₩338,424 | -1.18% | 177.7만 |
|---|
| 2025.10.29 | ₩344,072 | ₩346,595 | ₩339,283 | ₩340,249 | -1.11% | 117.2만 |
|---|
| 2025.10.28 | ₩348,379 | ₩354,174 | ₩344,207 | ₩344,207 | -1.20% | 117.2만 |
|---|
| 2025.10.27 | ₩348,406 | ₩350,042 | ₩346,192 | ₩347,748 | -0.19% | 122.8만 |
|---|
| 2025.10.24 | ₩357,971 | ₩358,159 | ₩348,017 | ₩348,124 | -2.75% | 111만 |
|---|
| 2025.10.23 | ₩357,515 | ₩358,454 | ₩353,960 | ₩355,865 | -0.46% | 71.6만 |
|---|
| 2025.10.22 | ₩361,795 | ₩362,975 | ₩356,723 | ₩357,502 | -1.19% | 89.1만 |
|---|
| 2025.10.21 | ₩359,568 | ₩363,311 | ₩357,274 | ₩359,836 | +0.07% | 79.2만 |
|---|
| 2025.10.20 | ₩360,037 | ₩364,531 | ₩357,904 | ₩364,116 | +1.13% | 62만 |
|---|
| 2025.10.17 | ₩360,936 | ₩362,948 | ₩352,967 | ₩359,661 | -0.35% | 227.8만 |
|---|
| 2025.10.16 | ₩363,539 | ₩367,255 | ₩361,714 | ₩362,224 | -0.36% | 106.3만 |
|---|
| 2025.10.15 | ₩363,512 | ₩364,974 | ₩359,018 | ₩361,821 | -0.47% | 66.7만 |
|---|
| 2025.10.14 | ₩360,292 | ₩365,149 | ₩358,199 | ₩362,318 | +0.56% | 97.2만 |
|---|
| 2025.10.13 | ₩367,979 | ₩372,058 | ₩363,740 | ₩366,262 | -0.47% | 76.9만 |
|---|
| 2025.10.10 | ₩372,742 | ₩372,755 | ₩364,102 | ₩364,907 | -2.10% | 60.6만 |
|---|