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 | ₩303,885 | ₩310,351 | ₩303,724 | ₩308,594 | +1.55% | 98만 |
| 2026.10.08 | ₩302,879 | ₩304,341 | ₩299,190 | ₩304,140 | +0.42% | 65.1만 |
| 2026.10.07 | ₩298,157 | ₩306,850 | ₩297,567 | ₩303,134 | +1.67% | 112.8만 |
| 2026.10.06 | ₩300,344 | ₩302,128 | ₩295,059 | ₩296,038 | -1.43% | 97.3만 |
| 2026.10.05 | ₩293,020 | ₩300,102 | ₩293,020 | ₩298,949 | +2.02% | 97.7만 |
| 2026.10.02 | ₩297,339 | ₩300,116 | ₩292,470 | ₩293,623 | -1.25% | 89.9만 |
| 2026.10.01 | ₩296,118 | ₩300,666 | ₩293,771 | ₩296,655 | +0.18% | 93만 |
| 2026.09.30 | ₩298,640 | ₩300,532 | ₩295,112 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩296,588 |
| -0.69% |
| 130.8만 |
| 2026.09.29 | ₩297,742 | ₩300,773 | ₩295,542 | ₩298,909 | +0.39% | 94.9만 |
|---|
| 2026.09.28 | ₩297,151 | ₩299,137 | ₩292,778 | ₩297,929 | +0.26% | 86.3만 |
|---|
| 2026.09.25 | ₩296,561 | ₩299,432 | ₩295,287 | ₩297,795 | +0.42% | 76.1만 |
|---|
| 2026.09.24 | ₩299,244 | ₩301,149 | ₩295,636 | ₩297,648 | -0.53% | 79.9만 |
|---|
| 2026.09.23 | ₩298,842 | ₩301,954 | ₩295,112 | ₩298,198 | -0.22% | 144만 |
|---|
| 2026.09.22 | ₩303,456 | ₩305,710 | ₩297,554 | ₩297,755 | -1.88% | 103.1만 |
|---|
| 2026.09.21 | ₩302,034 | ₩303,858 | ₩299,593 | ₩299,955 | -0.69% | 107.2만 |
|---|
| 2026.09.18 | ₩306,125 | ₩306,367 | ₩301,229 | ₩301,806 | -1.41% | 386.1만 |
|---|
| 2026.09.17 | ₩306,179 | ₩307,950 | ₩301,927 | ₩306,407 | +0.07% | 108.6만 |
|---|
| 2026.09.16 | ₩306,099 | ₩307,628 | ₩300,827 | ₩306,179 | +0.03% | 106.7만 |
|---|
| 2026.09.15 | ₩303,644 | ₩314,335 | ₩301,980 | ₩307,775 | +1.36% | 164.1만 |
|---|
| 2026.09.14 | ₩296,507 | ₩302,919 | ₩296,373 | ₩299,123 | +0.88% | 98.9만 |
|---|
| 2026.09.11 | ₩295,703 | ₩296,843 | ₩289,706 | ₩292,792 | -0.98% | 91.2만 |
|---|
| 2026.09.10 | ₩292,336 | ₩296,789 | ₩289,478 | ₩294,549 | +0.76% | 92.3만 |
|---|
| 2026.09.09 | ₩296,253 | ₩296,253 | ₩291,088 | ₩295,045 | -0.41% | 120만 |
|---|
| 2026.09.08 | ₩303,456 | ₩304,060 | ₩295,716 | ₩296,521 | -2.29% | 195.9만 |
|---|
| 2026.09.04 | ₩303,040 | ₩306,501 | ₩301,980 | ₩306,313 | +1.08% | 84.4만 |
|---|
| 2026.09.03 | ₩310,136 | ₩312,618 | ₩304,865 | ₩307,440 | -0.87% | 148.3만 |
|---|
| 2026.09.02 | ₩314,872 | ₩318,198 | ₩309,573 | ₩309,694 | -1.64% | 115.6만 |
|---|
| 2026.09.01 | ₩321,807 | ₩325,160 | ₩308,768 | ₩310,351 | -3.56% | 98.7만 |
|---|
| 2026.08.31 | ₩319,218 | ₩324,235 | ₩316,790 | ₩322,075 | +0.90% | 172.2만 |
|---|
| 2026.08.28 | ₩317,434 | ₩323,363 | ₩315,247 | ₩322,383 | +1.56% | 138.7만 |
|---|
| 2026.08.27 | ₩312,631 | ₩319,177 | ₩311,598 | ₩316,253 | +1.16% | 158.8만 |
|---|
| 2026.08.26 | ₩313,436 | ₩318,936 | ₩311,344 | ₩316,159 | +0.87% | 154.2만 |
|---|
| 2026.08.25 | ₩311,505 | ₩319,754 | ₩311,062 | ₩317,367 | +1.88% | 176.1만 |
|---|
| 2026.08.24 | ₩309,868 | ₩312,859 | ₩307,011 | ₩311,813 | +0.63% | 111.3만 |
|---|
| 2026.08.21 | ₩307,775 | ₩314,080 | ₩306,568 | ₩310,566 | +0.91% | 172.5만 |
|---|
| 2026.08.20 | ₩307,225 | ₩312,537 | ₩306,354 | ₩306,434 | -0.26% | 128.6만 |
|---|
| 2026.08.19 | ₩296,454 | ₩309,922 | ₩295,703 | ₩309,399 | +4.37% | 121만 |
|---|
| 2026.08.18 | ₩296,454 | ₩299,767 | ₩295,072 | ₩295,086 | -0.46% | 129.6만 |
|---|
| 2026.08.17 | ₩298,707 | ₩300,398 | ₩293,315 | ₩295,609 | -1.04% | 145.4만 |
|---|
| 2026.08.14 | ₩306,005 | ₩306,582 | ₩300,196 | ₩301,095 | -1.60% | 119.3만 |
|---|
| 2026.08.13 | ₩303,161 | ₩305,522 | ₩299,432 | ₩304,154 | +0.33% | 116.8만 |
|---|
| 2026.08.12 | ₩293,409 | ₩304,019 | ₩293,409 | ₩303,161 | +3.32% | 140.3만 |
|---|
| 2026.08.11 | ₩293,476 | ₩302,839 | ₩289,358 | ₩301,605 | +2.77% | 123.9만 |
|---|
| 2026.08.10 | ₩284,233 | ₩295,662 | ₩282,476 | ₩295,179 | +3.85% | 171.6만 |
|---|
| 2026.08.07 | ₩277,915 | ₩289,076 | ₩270,967 | ₩284,301 | +2.30% | 381만 |
|---|
| 2026.08.06 | ₩301,605 | ₩303,322 | ₩298,064 | ₩299,459 | -0.71% | 178.6만 |
|---|
| 2026.08.05 | ₩297,795 | ₩301,820 | ₩295,770 | ₩300,518 | +0.91% | 174.7만 |
|---|
| 2026.08.04 | ₩284,730 | ₩299,418 | ₩282,946 | ₩299,324 | +5.13% | 174.3만 |
|---|
| 2026.08.03 | ₩287,064 | ₩291,853 | ₩285,535 | ₩288,660 | +0.56% | 146.6만 |
|---|
| 2026.07.31 | ₩277,298 | ₩284,086 | ₩275,286 | ₩283,013 | +2.06% | 111.4만 |
|---|
| 2026.07.30 | ₩282,369 | ₩283,603 | ₩277,124 | ₩279,767 | -0.92% | 109.1만 |
|---|
| 2026.07.29 | ₩279,793 | ₩288,674 | ₩278,734 | ₩287,453 | +2.74% | 132.5만 |
|---|
| 2026.07.28 | ₩276,561 | ₩281,846 | ₩274,455 | ₩280,303 | +1.35% | 113.7만 |
|---|
| 2026.07.27 | ₩264,649 | ₩273,086 | ₩262,650 | ₩272,416 | +2.93% | 114.3만 |
|---|
| 2026.07.24 | ₩260,598 | ₩265,065 | ₩260,544 | ₩261,939 | +0.51% | 100.5만 |
|---|
| 2026.07.23 | ₩256,949 | ₩258,290 | ₩255,152 | ₩257,405 | +0.18% | 101.3만 |
|---|
| 2026.07.22 | ₩264,179 | ₩264,367 | ₩257,110 | ₩258,773 | -2.05% | 97.1만 |
|---|
| 2026.07.21 | ₩261,040 | ₩265,910 | ₩260,235 | ₩262,650 | +0.62% | 111.3만 |
|---|
| 2026.07.20 | ₩264,179 | ₩266,580 | ₩260,933 | ₩266,419 | +0.85% | 103.7만 |
|---|
| 2026.07.17 | ₩269,880 | ₩272,362 | ₩265,896 | ₩266,929 | -1.09% | 128.4만 |
|---|
| 2026.07.16 | ₩263,576 | ₩273,489 | ₩261,698 | ₩271,986 | +3.19% | 102만 |
|---|
| 2026.07.15 | ₩261,054 | ₩267,694 | ₩260,316 | ₩266,366 | +2.03% | 120.9만 |
|---|
| 2026.07.14 | ₩259,310 | ₩261,644 | ₩255,889 | ₩258,907 | -0.16% | 162.2만 |
|---|
| 2026.07.13 | ₩259,860 | ₩269,022 | ₩255,205 | ₩266,272 | +2.47% | 216.1만 |
|---|
| 2026.07.10 | ₩279,834 | ₩280,840 | ₩272,845 | ₩273,475 | -2.27% | 133.1만 |
|---|
| 2026.07.09 | ₩276,856 | ₩280,799 | ₩274,991 | ₩279,619 | +1.00% | 147.9만 |
|---|
| 2026.07.08 | ₩285,092 | ₩287,735 | ₩275,273 | ₩276,118 | -3.15% | 176.2만 |
|---|
| 2026.07.07 | ₩294,227 | ₩295,086 | ₩290,444 | ₩294,777 | +0.19% | 172.6만 |
|---|
| 2026.07.06 | ₩284,220 | ₩298,372 | ₩284,220 | ₩292,966 | +3.08% | 372.2만 |
|---|
| 2026.07.02 | ₩273,650 | ₩281,269 | ₩272,509 | ₩281,202 | +2.76% | 114.4만 |
|---|
| 2026.07.01 | ₩264,246 | ₩272,603 | ₩264,246 | ₩269,760 | +2.09% | 111.2만 |
|---|
| 2026.06.30 | ₩264,904 | ₩266,513 | ₩258,639 | ₩261,416 | -1.32% | 150.4만 |
|---|
| 2026.06.29 | ₩269,625 | ₩271,074 | ₩265,132 | ₩266,178 | -1.28% | 139.6만 |
|---|
| 2026.06.26 | ₩267,667 | ₩270,819 | ₩265,883 | ₩268,673 | +0.38% | 210.2만 |
|---|
| 2026.06.25 | ₩267,265 | ₩271,879 | ₩265,923 | ₩266,406 | -0.32% | 182.5만 |
|---|
| 2026.06.24 | ₩259,471 | ₩265,065 | ₩258,036 | ₩263,589 | +1.59% | 166.5만 |
|---|
| 2026.06.23 | ₩256,922 | ₩260,034 | ₩255,084 | ₩256,560 | -0.14% | 123.6만 |
|---|
| 2026.06.22 | ₩252,885 | ₩255,849 | ₩251,181 | ₩252,791 | -0.04% | 120.4만 |
|---|
| 2026.06.18 | ₩253,421 | ₩255,353 | ₩250,859 | ₩253,032 | -0.15% | 388.5만 |
|---|
| 2026.06.17 | ₩254,870 | ₩257,553 | ₩247,693 | ₩249,893 | -1.95% | 187.3만 |
|---|
| 2026.06.16 | ₩258,451 | ₩261,845 | ₩257,351 | ₩260,155 | +0.66% | 109.2만 |
|---|
| 2026.06.15 | ₩262,610 | ₩264,810 | ₩257,083 | ₩258,545 | -1.55% | 152.4만 |
|---|
| 2026.06.12 | ₩261,537 | ₩264,394 | ₩258,250 | ₩261,282 | -0.10% | 108.6만 |
|---|
| 2026.06.11 | ₩259,927 | ₩264,595 | ₩257,177 | ₩258,076 | -0.71% | 107.1만 |
|---|
| 2026.06.10 | ₩263,978 | ₩264,461 | ₩259,605 | ₩259,659 | -1.64% | 103.9만 |
|---|
| 2026.06.09 | ₩260,826 | ₩264,716 | ₩259,900 | ₩264,179 | +1.29% | 102.4만 |
|---|
| 2026.06.08 | ₩260,235 | ₩261,617 | ₩257,808 | ₩259,082 | -0.44% | 103.4만 |
|---|
| 2026.06.05 | ₩263,294 | ₩268,271 | ₩261,215 | ₩262,972 | -0.12% | 153.7만 |
|---|
| 2026.06.04 | ₩256,801 | ₩260,853 | ₩254,052 | ₩260,665 | +1.50% | 157.4만 |
|---|
| 2026.06.03 | ₩248,163 | ₩255,943 | ₩246,915 | ₩250,121 | +0.79% | 168.4만 |
|---|
| 2026.06.02 | ₩245,185 | ₩247,948 | ₩241,818 | ₩245,238 | +0.02% | 173.4만 |
|---|
| 2026.06.01 | ₩252,670 | ₩255,044 | ₩247,613 | ₩250,094 | -1.02% | 243.9만 |
|---|
| 2026.05.29 | ₩273,314 | ₩275,112 | ₩255,380 | ₩255,634 | -6.47% | 352.8만 |
|---|
| 2026.05.28 | ₩275,783 | ₩277,647 | ₩272,375 | ₩272,872 | -1.06% | 159.6만 |
|---|
| 2026.05.27 | ₩280,451 | ₩283,791 | ₩276,426 | ₩276,467 | -1.42% | 130.6만 |
|---|
| 2026.05.26 | ₩278,519 | ₩281,698 | ₩276,628 | ₩278,989 | +0.17% | 169.5만 |
|---|
| 2026.05.22 | ₩280,330 | ₩283,120 | ₩278,009 | ₩279,082 | -0.45% | 109.6만 |
|---|
| 2026.05.21 | ₩278,667 | ₩282,007 | ₩275,863 | ₩280,330 | +0.60% | 111.6만 |
|---|
| 2026.05.20 | ₩280,343 | ₩284,032 | ₩278,050 | ₩281,510 | +0.42% | 178.7만 |
|---|
| 2026.05.19 | ₩272,308 | ₩280,249 | ₩271,503 | ₩278,720 | +2.35% | 141.1만 |
|---|
| 2026.05.18 | ₩269,008 | ₩275,648 | ₩268,619 | ₩273,851 | +1.80% | 103.4만 |
|---|
| 2026.05.15 | ₩273,663 | ₩276,333 | ₩270,256 | ₩270,806 | -1.04% | 140.6만 |
|---|
| 2026.05.14 | ₩272,389 | ₩274,723 | ₩271,088 | ₩271,584 | -0.30% | 93.1만 |
|---|
| 2026.05.13 | ₩270,994 | ₩272,630 | ₩269,317 | ₩271,463 | +0.17% | 98.9만 |
|---|
| 2026.05.12 | ₩268,284 | ₩275,192 | ₩268,284 | ₩273,368 | +1.89% | 136.9만 |
|---|
| 2026.05.11 | ₩275,206 | ₩277,245 | ₩266,419 | ₩266,621 | -3.12% | 180.6만 |
|---|
| 2026.05.08 | ₩277,392 | ₩278,989 | ₩273,542 | ₩277,352 | -0.01% | 99.4만 |
|---|
| 2026.05.07 | ₩280,706 | ₩283,348 | ₩276,829 | ₩277,526 | -1.13% | 131.6만 |
|---|
| 2026.05.06 | ₩277,835 | ₩286,433 | ₩277,835 | ₩281,215 | +1.22% | 145.6만 |
|---|
| 2026.05.05 | ₩283,040 | ₩283,040 | ₩276,252 | ₩278,854 | -1.48% | 185만 |
|---|
| 2026.05.04 | ₩274,991 | ₩281,188 | ₩274,213 | ₩280,934 | +2.16% | 248.4만 |
|---|
| 2026.05.01 | ₩276,333 | ₩277,459 | ₩266,460 | ₩275,018 | -0.48% | 315.4만 |
|---|
| 2026.04.30 | ₩285,012 | ₩288,593 | ₩282,503 | ₩286,809 | +0.63% | 190.7만 |
|---|
| 2026.04.29 | ₩289,317 | ₩290,538 | ₩284,287 | ₩284,287 | -1.74% | 130.2만 |
|---|
| 2026.04.28 | ₩297,581 | ₩298,332 | ₩288,808 | ₩291,276 | -2.12% | 154.7만 |
|---|
| 2026.04.27 | ₩293,945 | ₩300,371 | ₩293,583 | ₩297,822 | +1.32% | 131.3만 |
|---|
| 2026.04.24 | ₩292,658 | ₩295,421 | ₩291,088 | ₩294,911 | +0.77% | 79.7만 |
|---|
| 2026.04.23 | ₩296,964 | ₩297,084 | ₩290,659 | ₩294,455 | -0.84% | 98.7만 |
|---|
| 2026.04.22 | ₩297,795 | ₩302,061 | ₩295,394 | ₩297,849 | +0.02% | 83.4만 |
|---|
| 2026.04.21 | ₩302,504 | ₩304,918 | ₩295,112 | ₩296,749 | -1.90% | 112.8만 |
|---|
| 2026.04.20 | ₩305,388 | ₩307,588 | ₩300,881 | ₩303,349 | -0.67% | 107.3만 |
|---|
| 2026.04.17 | ₩303,282 | ₩308,567 | ₩302,450 | ₩306,005 | +0.90% | 117.3만 |
|---|
| 2026.04.16 | ₩305,414 | ₩308,634 | ₩300,196 | ₩301,444 | -1.30% | 109.4만 |
|---|
| 2026.04.15 | ₩310,324 | ₩311,196 | ₩303,778 | ₩306,917 | -1.10% | 128만 |
|---|
| 2026.04.14 | ₩307,105 | ₩311,639 | ₩306,367 | ₩309,452 | +0.76% | 64.6만 |
|---|
| 2026.04.13 | ₩306,045 | ₩308,983 | ₩304,395 | ₩308,875 | +0.92% | 71.1만 |
|---|
| 2026.04.10 | ₩307,695 | ₩308,567 | ₩304,610 | ₩307,011 | -0.22% | 84.4만 |
|---|
| 2026.04.09 | ₩305,830 | ₩307,936 | ₩302,034 | ₩305,817 | -0.00% | 114.1만 |
|---|
| 2026.04.08 | ₩310,270 | ₩315,113 | ₩308,285 | ₩309,466 | -0.26% | 111.6만 |
|---|
| 2026.04.07 | ₩300,813 | ₩306,152 | ₩298,265 | ₩303,228 | +0.80% | 103만 |
|---|
| 2026.04.06 | ₩300,854 | ₩304,006 | ₩299,928 | ₩301,726 | +0.29% | 59.9만 |
|---|
| 2026.04.02 | ₩296,440 | ₩303,563 | ₩293,784 | ₩300,599 | +1.40% | 64.3만 |
|---|
| 2026.04.01 | ₩301,310 | ₩302,893 | ₩296,454 | ₩298,935 | -0.79% | 105.2만 |
|---|
| 2026.03.31 | ₩298,573 | ₩301,887 | ₩294,308 | ₩301,122 | +0.85% | 93.9만 |
|---|
| 2026.03.30 | ₩297,795 | ₩297,795 | ₩292,953 | ₩295,153 | -0.89% | 107.5만 |
|---|
| 2026.03.27 | ₩298,479 | ₩298,479 | ₩294,536 | ₩295,743 | -0.92% | 98.5만 |
|---|
| 2026.03.26 | ₩301,940 | ₩306,555 | ₩296,749 | ₩298,466 | -1.15% | 103.6만 |
|---|
| 2026.03.25 | ₩309,774 | ₩312,014 | ₩294,308 | ₩303,577 | -2.00% | 186만 |
|---|
| 2026.03.24 | ₩304,274 | ₩310,472 | ₩301,712 | ₩306,099 | +0.60% | 100.1만 |
|---|
| 2026.03.23 | ₩307,856 | ₩310,901 | ₩305,267 | ₩305,804 | -0.67% | 90.5만 |
|---|
| 2026.03.20 | ₩302,437 | ₩305,106 | ₩301,524 | ₩303,148 | +0.24% | 116.2만 |
|---|
| 2026.03.19 | ₩305,978 | ₩308,728 | ₩303,738 | ₩305,052 | -0.30% | 80.4만 |
|---|
| 2026.03.18 | ₩310,633 | ₩311,478 | ₩305,669 | ₩305,683 | -1.59% | 92.9만 |
|---|
| 2026.03.17 | ₩313,423 | ₩315,462 | ₩311,209 | ₩313,222 | -0.06% | 92.8만 |
|---|
| 2026.03.16 | ₩309,680 | ₩315,086 | ₩307,936 | ₩309,345 | -0.11% | 117.9만 |
|---|
| 2026.03.13 | ₩315,086 | ₩316,307 | ₩308,808 | ₩309,653 | -1.72% | 134.1만 |
|---|
| 2026.03.12 | ₩319,084 | ₩320,331 | ₩310,405 | ₩311,759 | -2.30% | 133.4만 |
|---|
| 2026.03.11 | ₩329,211 | ₩329,828 | ₩318,614 | ₩322,142 | -2.15% | 120.3만 |
|---|
| 2026.03.10 | ₩337,931 | ₩338,749 | ₩330,834 | ₩331,478 | -1.91% | 93.2만 |
|---|
| 2026.03.09 | ₩335,462 | ₩339,554 | ₩330,217 | ₩339,285 | +1.14% | 104.9만 |
|---|
| 2026.03.06 | ₩339,580 | ₩339,728 | ₩332,847 | ₩339,205 | -0.11% | 92.1만 |
|---|
| 2026.03.05 | ₩343,471 | ₩346,355 | ₩336,656 | ₩342,491 | -0.29% | 86.5만 |
|---|
| 2026.03.04 | ₩348,769 | ₩349,064 | ₩341,190 | ₩347,495 | -0.37% | 66.4만 |
|---|
| 2026.03.03 | ₩343,296 | ₩348,769 | ₩340,788 | ₩346,462 | +0.92% | 122.9만 |
|---|
| 2026.03.02 | ₩341,123 | ₩346,623 | ₩336,120 | ₩345,268 | +1.22% | 95.2만 |
|---|
| 2026.02.27 | ₩343,256 | ₩345,416 | ₩339,030 | ₩343,752 | +0.14% | 106.9만 |
|---|
| 2026.02.26 | ₩340,962 | ₩346,408 | ₩340,157 | ₩344,825 | +1.13% | 92.8만 |
|---|
| 2026.02.25 | ₩337,381 | ₩339,124 | ₩335,610 | ₩338,749 | +0.41% | 66.8만 |
|---|
| 2026.02.24 | ₩347,535 | ₩348,769 | ₩335,838 | ₩337,542 | -2.88% | 103.4만 |
|---|
| 2026.02.23 | ₩345,563 | ₩351,331 | ₩344,785 | ₩349,829 | +1.23% | 87만 |
|---|
| 2026.02.20 | ₩342,947 | ₩347,696 | ₩341,096 | ₩347,589 | +1.35% | 72.8만 |
|---|
| 2026.02.19 | ₩345,630 | ₩348,997 | ₩343,082 | ₩343,793 | -0.53% | 82.1만 |
|---|
| 2026.02.18 | ₩343,189 | ₩351,680 | ₩342,183 | ₩347,307 | +1.20% | 122.7만 |
|---|
| 2026.02.17 | ₩336,763 | ₩345,805 | ₩334,000 | ₩343,162 | +1.90% | 134.4만 |
|---|
| 2026.02.13 | ₩331,545 | ₩341,002 | ₩330,271 | ₩338,776 | +2.18% | 97.1만 |
|---|
| 2026.02.12 | ₩342,947 | ₩345,268 | ₩329,520 | ₩329,627 | -3.88% | 156.7만 |
|---|
| 2026.02.11 | ₩349,467 | ₩351,237 | ₩339,943 | ₩348,259 | -0.35% | 117.9만 |
|---|
| 2026.02.10 | ₩370,245 | ₩372,472 | ₩352,780 | ₩353,518 | -4.52% | 181.2만 |
|---|
| 2026.02.09 | ₩364,866 | ₩370,809 | ₩361,674 | ₩370,178 | +1.46% | 147.9만 |
|---|
| 2026.02.06 | ₩358,226 | ₩365,309 | ₩358,199 | ₩364,370 | +1.72% | 150.3만 |
|---|
| 2026.02.05 | ₩351,962 | ₩359,943 | ₩351,533 | ₩358,226 | +1.78% | 166.5만 |
|---|
| 2026.02.04 | ₩337,112 | ₩355,315 | ₩337,112 | ₩352,834 | +4.66% | 172.8만 |
|---|
| 2026.02.03 | ₩339,862 | ₩345,322 | ₩336,079 | ₩337,246 | -0.77% | 128.6만 |
|---|
| 2026.02.02 | ₩344,986 | ₩346,690 | ₩336,495 | ₩341,713 | -0.95% | 143.6만 |
|---|
| 2026.01.30 | ₩336,737 | ₩346,945 | ₩328,930 | ₩346,502 | +2.90% | 225.8만 |
|---|
| 2026.01.29 | ₩344,772 | ₩350,111 | ₩341,458 | ₩345,563 | +0.23% | 167.7만 |
|---|
| 2026.01.28 | ₩343,296 | ₩346,703 | ₩341,311 | ₩345,711 | +0.70% | 140.5만 |
|---|
| 2026.01.27 | ₩343,256 | ₩345,992 | ₩341,874 | ₩342,733 | -0.15% | 109.3만 |
|---|
| 2026.01.26 | ₩338,333 | ₩343,699 | ₩338,333 | ₩342,693 | +1.29% | 81.9만 |
|---|
| 2026.01.23 | ₩341,767 | ₩342,907 | ₩335,610 | ₩338,548 | -0.94% | 72.2만 |
|---|
| 2026.01.22 | ₩351,452 | ₩354,256 | ₩341,593 | ₩342,532 | -2.54% | 89.3만 |
|---|
| 2026.01.21 | ₩341,874 | ₩349,896 | ₩339,165 | ₩347,803 | +1.73% | 85.3만 |
|---|
| 2026.01.20 | ₩344,906 | ₩346,610 | ₩339,071 | ₩339,634 | -1.53% | 106.1만 |
|---|
| 2026.01.16 | ₩348,957 | ₩350,164 | ₩344,732 | ₩345,523 | -0.98% | 95.5만 |
|---|
| 2026.01.15 | ₩347,763 | ₩350,594 | ₩344,155 | ₩349,708 | +0.56% | 94만 |
|---|
| 2026.01.14 | ₩340,251 | ₩348,984 | ₩338,695 | ₩348,112 | +2.31% | 97만 |
|---|
| 2026.01.13 | ₩349,333 | ₩352,619 | ₩337,649 | ₩341,619 | -2.21% | 107.1만 |
|---|
| 2026.01.12 | ₩337,206 | ₩346,073 | ₩335,784 | ₩345,872 | +2.57% | 111.2만 |
|---|
| 2026.01.09 | ₩339,272 | ₩340,466 | ₩335,596 | ₩338,668 | -0.18% | 59.8만 |
|---|
| 2026.01.08 | ₩331,384 | ₩338,038 | ₩331,130 | ₩336,589 | +1.57% | 69.7만 |
|---|
| 2026.01.07 | ₩332,672 | ₩335,529 | ₩329,345 | ₩332,954 | +0.08% | 73.5만 |
|---|
| 2026.01.06 | ₩328,272 | ₩335,556 | ₩326,636 | ₩334,268 | +1.83% | 84.9만 |
|---|
| 2026.01.05 | ₩326,327 | ₩331,720 | ₩325,348 | ₩329,131 | +0.86% | 77.4만 |
|---|
| 2026.01.02 | ₩324,288 | ₩329,104 | ₩321,941 | ₩328,393 | +1.27% | 96.1만 |
|---|
| 2025.12.31 | ₩325,294 | ₩325,978 | ₩323,014 | ₩323,108 | -0.67% | 52.5만 |
|---|
| 2025.12.30 | ₩325,174 | ₩326,837 | ₩323,148 | ₩326,072 | +0.28% | 67.5만 |
|---|
| 2025.12.29 | ₩327,306 | ₩329,345 | ₩324,892 | ₩325,764 | -0.47% | 75.5만 |
|---|
| 2025.12.26 | ₩327,695 | ₩329,976 | ₩326,636 | ₩328,326 | +0.19% | 30.5만 |
|---|
| 2025.12.24 | ₩327,977 | ₩329,265 | ₩327,427 | ₩327,897 | -0.02% | 20.1만 |
|---|
| 2025.12.23 | ₩330,016 | ₩331,934 | ₩326,139 | ₩328,111 | -0.58% | 71.9만 |
|---|
| 2025.12.22 | ₩327,239 | ₩331,612 | ₩326,059 | ₩330,888 | +1.11% | 90.8만 |
|---|
| 2025.12.19 | ₩325,871 | ₩329,855 | ₩324,650 | ₩328,567 | +0.83% | 295.7만 |
|---|
| 2025.12.18 | ₩330,123 | ₩332,377 | ₩324,168 | ₩325,361 | -1.44% | 110.3만 |
|---|
| 2025.12.17 | ₩331,344 | ₩335,020 | ₩328,688 | ₩329,909 | -0.43% | 91.9만 |
|---|
| 2025.12.16 | ₩332,686 | ₩335,248 | ₩326,797 | ₩331,787 | -0.27% | 133.3만 |
|---|
| 2025.12.15 | ₩342,062 | ₩343,175 | ₩336,509 | ₩339,473 | -0.76% | 118.3만 |
|---|
| 2025.12.12 | ₩339,272 | ₩339,285 | ₩335,851 | ₩338,400 | -0.26% | 97.4만 |
|---|
| 2025.12.11 | ₩337,367 | ₩342,880 | ₩337,085 | ₩338,561 | +0.35% | 76.6만 |
|---|
| 2025.12.10 | ₩345,281 | ₩348,756 | ₩333,933 | ₩337,367 | -2.29% | 116.8만 |
|---|
| 2025.12.09 | ₩335,664 | ₩337,957 | ₩329,949 | ₩330,687 | -1.48% | 80.6만 |
|---|
| 2025.12.08 | ₩343,497 | ₩344,141 | ₩334,778 | ₩335,409 | -2.35% | 76.1만 |
|---|
| 2025.12.05 | ₩342,062 | ₩346,060 | ₩341,257 | ₩344,141 | +0.61% | 70.8만 |
|---|
| 2025.12.04 | ₩337,032 | ₩339,044 | ₩335,811 | ₩337,381 | +0.10% | 48.9만 |
|---|
| 2025.12.03 | ₩337,327 | ₩340,855 | ₩335,489 | ₩337,287 | -0.01% | 55만 |
|---|
| 2025.12.02 | ₩334,429 | ₩339,165 | ₩333,678 | ₩336,495 | +0.62% | 108.6만 |
|---|
| 2025.12.01 | ₩327,521 | ₩340,573 | ₩318,762 | ₩333,182 | +1.73% | 129.6만 |
|---|
| 2025.11.28 | ₩343,404 | ₩346,207 | ₩343,001 | ₩343,175 | -0.07% | 33.5만 |
|---|
| 2025.11.26 | ₩343,162 | ₩344,973 | ₩342,035 | ₩342,116 | -0.30% | 60.6만 |
|---|
| 2025.11.25 | ₩337,488 | ₩344,745 | ₩335,690 | ₩343,135 | +1.67% | 81.2만 |
|---|
| 2025.11.24 | ₩334,322 | ₩337,461 | ₩333,276 | ₩336,053 | +0.52% | 121.8만 |
|---|
| 2025.11.21 | ₩327,682 | ₩340,721 | ₩326,019 | ₩336,361 | +2.65% | 118.7만 |
|---|
| 2025.11.20 | ₩328,071 | ₩331,170 | ₩324,369 | ₩327,199 | -0.27% | 112만 |
|---|
| 2025.11.19 | ₩329,989 | ₩332,739 | ₩325,429 | ₩328,634 | -0.41% | 94.3만 |
|---|
| 2025.11.18 | ₩328,903 | ₩331,747 | ₩327,025 | ₩330,284 | +0.42% | 117.6만 |
|---|
| 2025.11.17 | ₩327,682 | ₩331,680 | ₩326,233 | ₩328,259 | +0.18% | 103.8만 |
|---|
| 2025.11.14 | ₩335,409 | ₩336,924 | ₩327,695 | ₩327,924 | -2.23% | 100.8만 |
|---|
| 2025.11.13 | ₩336,710 | ₩342,196 | ₩334,993 | ₩338,185 | +0.44% | 112.4만 |
|---|
| 2025.11.12 | ₩338,105 | ₩343,404 | ₩337,045 | ₩339,191 | +0.32% | 127만 |
|---|
| 2025.11.11 | ₩335,690 | ₩341,727 | ₩332,887 | ₩338,615 | +0.87% | 131.7만 |
|---|
| 2025.11.10 | ₩335,355 | ₩338,400 | ₩329,667 | ₩335,489 | +0.04% | 98.2만 |
|---|
| 2025.11.07 | ₩333,558 | ₩337,421 | ₩329,788 | ₩337,354 | +1.14% | 168.3만 |
|---|
| 2025.11.06 | ₩325,375 | ₩336,294 | ₩324,650 | ₩334,885 | +2.92% | 222.6만 |
|---|
| 2025.11.05 | ₩329,050 | ₩330,123 | ₩324,114 | ₩328,943 | -0.03% | 121.4만 |
|---|
| 2025.11.04 | ₩332,283 | ₩332,283 | ₩326,153 | ₩330,526 | -0.53% | 144.7만 |
|---|
| 2025.11.03 | ₩332,055 | ₩338,239 | ₩326,126 | ₩333,947 | +0.57% | 159.6만 |
|---|
| 2025.10.31 | ₩341,405 | ₩344,973 | ₩321,149 | ₩331,170 | -3.00% | 256.8만 |
|---|
| 2025.10.30 | ₩342,424 | ₩344,879 | ₩336,763 | ₩338,387 | -1.18% | 177.7만 |
|---|
| 2025.10.29 | ₩344,034 | ₩346,556 | ₩339,245 | ₩340,211 | -1.11% | 117.2만 |
|---|
| 2025.10.28 | ₩348,340 | ₩354,135 | ₩344,168 | ₩344,168 | -1.20% | 117.2만 |
|---|
| 2025.10.27 | ₩348,367 | ₩350,003 | ₩346,153 | ₩347,709 | -0.19% | 122.8만 |
|---|
| 2025.10.24 | ₩357,931 | ₩358,119 | ₩347,978 | ₩348,085 | -2.75% | 111만 |
|---|
| 2025.10.23 | ₩357,475 | ₩358,414 | ₩353,920 | ₩355,825 | -0.46% | 71.6만 |
|---|
| 2025.10.22 | ₩361,754 | ₩362,935 | ₩356,684 | ₩357,462 | -1.19% | 89.1만 |
|---|
| 2025.10.21 | ₩359,527 | ₩363,270 | ₩357,234 | ₩359,796 | +0.07% | 79.2만 |
|---|
| 2025.10.20 | ₩359,997 | ₩364,491 | ₩357,864 | ₩364,075 | +1.13% | 62만 |
|---|
| 2025.10.17 | ₩360,896 | ₩362,908 | ₩352,928 | ₩359,621 | -0.35% | 227.8만 |
|---|
| 2025.10.16 | ₩363,498 | ₩367,214 | ₩361,674 | ₩362,183 | -0.36% | 106.3만 |
|---|
| 2025.10.15 | ₩363,471 | ₩364,933 | ₩358,977 | ₩361,781 | -0.47% | 66.7만 |
|---|
| 2025.10.14 | ₩360,252 | ₩365,108 | ₩358,159 | ₩362,277 | +0.56% | 97.2만 |
|---|
| 2025.10.13 | ₩367,938 | ₩372,016 | ₩363,699 | ₩366,221 | -0.47% | 76.9만 |
|---|
| 2025.10.10 | ₩372,700 | ₩372,714 | ₩364,061 | ₩364,866 | -2.10% | 60.6만 |
|---|