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 | ₩303,333 | ₩309,786 | ₩303,172 | ₩308,032 | +1.55% | 98만 |
| 2026.10.08 | ₩302,328 | ₩303,788 | ₩298,646 | ₩303,587 | +0.42% | 65.1만 |
| 2026.10.07 | ₩297,615 | ₩306,292 | ₩297,026 | ₩302,583 | +1.67% | 112.8만 |
| 2026.10.06 | ₩299,798 | ₩301,578 | ₩294,522 | ₩295,499 | -1.43% | 97.3만 |
| 2026.10.05 | ₩292,487 | ₩299,557 | ₩292,487 | ₩298,405 | +2.02% | 97.7만 |
| 2026.10.02 | ₩296,798 | ₩299,570 | ₩291,938 | ₩293,089 | -1.25% | 89.9만 |
| 2026.10.01 | ₩295,580 | ₩300,119 | ₩293,237 | ₩296,115 | +0.18% | 93만 |
| 2026.09.30 | ₩298,097 | ₩299,985 | ₩294,576 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩296,048 |
| -0.69% |
| 130.8만 |
| 2026.09.29 | ₩297,200 | ₩300,226 | ₩295,004 | ₩298,365 | +0.39% | 94.9만 |
|---|
| 2026.09.28 | ₩296,611 | ₩298,593 | ₩292,246 | ₩297,387 | +0.26% | 86.3만 |
|---|
| 2026.09.25 | ₩296,022 | ₩298,887 | ₩294,750 | ₩297,254 | +0.42% | 76.1만 |
|---|
| 2026.09.24 | ₩298,700 | ₩300,601 | ₩295,098 | ₩297,106 | -0.53% | 79.9만 |
|---|
| 2026.09.23 | ₩298,298 | ₩301,404 | ₩294,576 | ₩297,655 | -0.22% | 144만 |
|---|
| 2026.09.22 | ₩302,904 | ₩305,154 | ₩297,013 | ₩297,213 | -1.88% | 103.1만 |
|---|
| 2026.09.21 | ₩301,485 | ₩303,306 | ₩299,048 | ₩299,409 | -0.69% | 107.2만 |
|---|
| 2026.09.18 | ₩305,569 | ₩305,810 | ₩300,681 | ₩301,257 | -1.41% | 386.1만 |
|---|
| 2026.09.17 | ₩305,622 | ₩307,390 | ₩301,378 | ₩305,850 | +0.07% | 108.6만 |
|---|
| 2026.09.16 | ₩305,542 | ₩307,068 | ₩300,280 | ₩305,622 | +0.03% | 106.7만 |
|---|
| 2026.09.15 | ₩303,092 | ₩313,763 | ₩301,431 | ₩307,216 | +1.36% | 164.1만 |
|---|
| 2026.09.14 | ₩295,968 | ₩302,368 | ₩295,834 | ₩298,579 | +0.88% | 98.9만 |
|---|
| 2026.09.11 | ₩295,165 | ₩296,303 | ₩289,180 | ₩292,259 | -0.98% | 91.2만 |
|---|
| 2026.09.10 | ₩291,804 | ₩296,249 | ₩288,952 | ₩294,013 | +0.76% | 92.3만 |
|---|
| 2026.09.09 | ₩295,714 | ₩295,714 | ₩290,559 | ₩294,509 | -0.41% | 120만 |
|---|
| 2026.09.08 | ₩302,904 | ₩303,507 | ₩295,178 | ₩295,982 | -2.29% | 195.9만 |
|---|
| 2026.09.04 | ₩302,489 | ₩305,944 | ₩301,431 | ₩305,756 | +1.08% | 84.4만 |
|---|
| 2026.09.03 | ₩309,572 | ₩312,049 | ₩304,310 | ₩306,881 | -0.87% | 148.3만 |
|---|
| 2026.09.02 | ₩314,299 | ₩317,619 | ₩309,010 | ₩309,130 | -1.64% | 115.6만 |
|---|
| 2026.09.01 | ₩321,221 | ₩324,569 | ₩308,206 | ₩309,786 | -3.56% | 98.7만 |
|---|
| 2026.08.31 | ₩318,637 | ₩323,645 | ₩316,214 | ₩321,489 | +0.90% | 172.2만 |
|---|
| 2026.08.28 | ₩316,856 | ₩322,775 | ₩314,674 | ₩321,797 | +1.56% | 138.7만 |
|---|
| 2026.08.27 | ₩312,063 | ₩318,597 | ₩311,032 | ₩315,678 | +1.16% | 158.8만 |
|---|
| 2026.08.26 | ₩312,866 | ₩318,356 | ₩310,777 | ₩315,584 | +0.87% | 154.2만 |
|---|
| 2026.08.25 | ₩310,938 | ₩319,173 | ₩310,496 | ₩316,789 | +1.88% | 176.1만 |
|---|
| 2026.08.24 | ₩309,304 | ₩312,290 | ₩306,452 | ₩311,246 | +0.63% | 111.3만 |
|---|
| 2026.08.21 | ₩307,216 | ₩313,509 | ₩306,010 | ₩310,001 | +0.91% | 172.5만 |
|---|
| 2026.08.20 | ₩306,667 | ₩311,969 | ₩305,796 | ₩305,877 | -0.26% | 128.6만 |
|---|
| 2026.08.19 | ₩295,915 | ₩309,358 | ₩295,165 | ₩308,836 | +4.37% | 121만 |
|---|
| 2026.08.18 | ₩295,915 | ₩299,222 | ₩294,535 | ₩294,549 | -0.46% | 129.6만 |
|---|
| 2026.08.17 | ₩298,164 | ₩299,851 | ₩292,781 | ₩295,071 | -1.04% | 145.4만 |
|---|
| 2026.08.14 | ₩305,448 | ₩306,024 | ₩299,650 | ₩300,547 | -1.60% | 119.3만 |
|---|
| 2026.08.13 | ₩302,609 | ₩304,966 | ₩298,887 | ₩303,600 | +0.33% | 116.8만 |
|---|
| 2026.08.12 | ₩292,875 | ₩303,466 | ₩292,875 | ₩302,609 | +3.32% | 140.3만 |
|---|
| 2026.08.11 | ₩292,942 | ₩302,288 | ₩288,831 | ₩301,056 | +2.77% | 123.9만 |
|---|
| 2026.08.10 | ₩283,716 | ₩295,125 | ₩281,962 | ₩294,643 | +3.85% | 171.6만 |
|---|
| 2026.08.07 | ₩277,410 | ₩288,550 | ₩270,474 | ₩283,783 | +2.30% | 381만 |
|---|
| 2026.08.06 | ₩301,056 | ₩302,770 | ₩297,521 | ₩298,914 | -0.71% | 178.6만 |
|---|
| 2026.08.05 | ₩297,254 | ₩301,271 | ₩295,232 | ₩299,972 | +0.91% | 174.7만 |
|---|
| 2026.08.04 | ₩284,212 | ₩298,874 | ₩282,431 | ₩298,780 | +5.13% | 174.3만 |
|---|
| 2026.08.03 | ₩286,542 | ₩291,322 | ₩285,015 | ₩288,135 | +0.56% | 146.6만 |
|---|
| 2026.07.31 | ₩276,794 | ₩283,569 | ₩274,785 | ₩282,498 | +2.06% | 111.4만 |
|---|
| 2026.07.30 | ₩281,855 | ₩283,087 | ₩276,620 | ₩279,258 | -0.92% | 109.1만 |
|---|
| 2026.07.29 | ₩279,284 | ₩288,148 | ₩278,227 | ₩286,930 | +2.74% | 132.5만 |
|---|
| 2026.07.28 | ₩276,058 | ₩281,333 | ₩273,955 | ₩279,793 | +1.35% | 113.7만 |
|---|
| 2026.07.27 | ₩264,167 | ₩272,590 | ₩262,172 | ₩271,920 | +2.93% | 114.3만 |
|---|
| 2026.07.24 | ₩260,124 | ₩264,582 | ₩260,070 | ₩261,463 | +0.51% | 100.5만 |
|---|
| 2026.07.23 | ₩256,482 | ₩257,821 | ₩254,687 | ₩256,937 | +0.18% | 101.3만 |
|---|
| 2026.07.22 | ₩263,699 | ₩263,886 | ₩256,642 | ₩258,303 | -2.05% | 97.1만 |
|---|
| 2026.07.21 | ₩260,566 | ₩265,426 | ₩259,762 | ₩262,172 | +0.62% | 111.3만 |
|---|
| 2026.07.20 | ₩263,699 | ₩266,095 | ₩260,458 | ₩265,935 | +0.85% | 103.7만 |
|---|
| 2026.07.17 | ₩269,389 | ₩271,866 | ₩265,413 | ₩266,444 | -1.09% | 128.4만 |
|---|
| 2026.07.16 | ₩263,096 | ₩272,991 | ₩261,222 | ₩271,492 | +3.19% | 102만 |
|---|
| 2026.07.15 | ₩260,579 | ₩267,207 | ₩259,842 | ₩265,881 | +2.03% | 120.9만 |
|---|
| 2026.07.14 | ₩258,838 | ₩261,168 | ₩255,424 | ₩258,437 | -0.16% | 162.2만 |
|---|
| 2026.07.13 | ₩259,387 | ₩268,532 | ₩254,741 | ₩265,788 | +2.47% | 216.1만 |
|---|
| 2026.07.10 | ₩279,325 | ₩280,329 | ₩272,349 | ₩272,978 | -2.27% | 133.1만 |
|---|
| 2026.07.09 | ₩276,352 | ₩280,289 | ₩274,491 | ₩279,110 | +1.00% | 147.9만 |
|---|
| 2026.07.08 | ₩284,573 | ₩287,211 | ₩274,772 | ₩275,616 | -3.15% | 176.2만 |
|---|
| 2026.07.07 | ₩293,692 | ₩294,549 | ₩289,916 | ₩294,241 | +0.19% | 172.6만 |
|---|
| 2026.07.06 | ₩283,703 | ₩297,829 | ₩283,703 | ₩292,433 | +3.08% | 372.2만 |
|---|
| 2026.07.02 | ₩273,152 | ₩280,757 | ₩272,014 | ₩280,690 | +2.76% | 114.4만 |
|---|
| 2026.07.01 | ₩263,766 | ₩272,108 | ₩263,766 | ₩269,269 | +2.09% | 111.2만 |
|---|
| 2026.06.30 | ₩264,422 | ₩266,029 | ₩258,169 | ₩260,940 | -1.32% | 150.4만 |
|---|
| 2026.06.29 | ₩269,135 | ₩270,581 | ₩264,649 | ₩265,694 | -1.28% | 139.6만 |
|---|
| 2026.06.26 | ₩267,180 | ₩270,327 | ₩265,399 | ₩268,184 | +0.38% | 210.2만 |
|---|
| 2026.06.25 | ₩266,778 | ₩271,384 | ₩265,439 | ₩265,921 | -0.32% | 182.5만 |
|---|
| 2026.06.24 | ₩258,999 | ₩264,582 | ₩257,566 | ₩263,110 | +1.59% | 166.5만 |
|---|
| 2026.06.23 | ₩256,455 | ₩259,561 | ₩254,620 | ₩256,093 | -0.14% | 123.6만 |
|---|
| 2026.06.22 | ₩252,425 | ₩255,384 | ₩250,724 | ₩252,331 | -0.04% | 120.4만 |
|---|
| 2026.06.18 | ₩252,960 | ₩254,888 | ₩250,403 | ₩252,572 | -0.15% | 388.5만 |
|---|
| 2026.06.17 | ₩254,406 | ₩257,084 | ₩247,243 | ₩249,439 | -1.95% | 187.3만 |
|---|
| 2026.06.16 | ₩257,981 | ₩261,369 | ₩256,883 | ₩259,682 | +0.66% | 109.2만 |
|---|
| 2026.06.15 | ₩262,132 | ₩264,328 | ₩256,616 | ₩258,075 | -1.55% | 152.4만 |
|---|
| 2026.06.12 | ₩261,061 | ₩263,913 | ₩257,780 | ₩260,807 | -0.10% | 108.6만 |
|---|
| 2026.06.11 | ₩259,454 | ₩264,114 | ₩256,709 | ₩257,606 | -0.71% | 107.1만 |
|---|
| 2026.06.10 | ₩263,498 | ₩263,980 | ₩259,133 | ₩259,186 | -1.64% | 103.9만 |
|---|
| 2026.06.09 | ₩260,351 | ₩264,234 | ₩259,427 | ₩263,699 | +1.29% | 102.4만 |
|---|
| 2026.06.08 | ₩259,762 | ₩261,141 | ₩257,339 | ₩258,611 | -0.44% | 103.4만 |
|---|
| 2026.06.05 | ₩262,815 | ₩267,783 | ₩260,740 | ₩262,494 | -0.12% | 153.7만 |
|---|
| 2026.06.04 | ₩256,334 | ₩260,378 | ₩253,589 | ₩260,191 | +1.50% | 157.4만 |
|---|
| 2026.06.03 | ₩247,711 | ₩255,477 | ₩246,466 | ₩249,666 | +0.79% | 168.4만 |
|---|
| 2026.06.02 | ₩244,739 | ₩247,497 | ₩241,378 | ₩244,792 | +0.02% | 173.4만 |
|---|
| 2026.06.01 | ₩252,210 | ₩254,580 | ₩247,162 | ₩249,639 | -1.02% | 243.9만 |
|---|
| 2026.05.29 | ₩272,817 | ₩274,611 | ₩254,915 | ₩255,169 | -6.47% | 352.8만 |
|---|
| 2026.05.28 | ₩275,281 | ₩277,142 | ₩271,880 | ₩272,375 | -1.06% | 159.6만 |
|---|
| 2026.05.27 | ₩279,941 | ₩283,275 | ₩275,924 | ₩275,964 | -1.42% | 130.6만 |
|---|
| 2026.05.26 | ₩278,012 | ₩281,186 | ₩276,124 | ₩278,481 | +0.17% | 169.5만 |
|---|
| 2026.05.22 | ₩279,820 | ₩282,605 | ₩277,504 | ₩278,575 | -0.45% | 109.6만 |
|---|
| 2026.05.21 | ₩278,160 | ₩281,494 | ₩275,361 | ₩279,820 | +0.60% | 111.6만 |
|---|
| 2026.05.20 | ₩279,833 | ₩283,516 | ₩277,544 | ₩280,998 | +0.42% | 178.7만 |
|---|
| 2026.05.19 | ₩271,813 | ₩279,740 | ₩271,010 | ₩278,213 | +2.35% | 141.1만 |
|---|
| 2026.05.18 | ₩268,519 | ₩275,147 | ₩268,131 | ₩273,353 | +1.80% | 103.4만 |
|---|
| 2026.05.15 | ₩273,165 | ₩275,830 | ₩269,764 | ₩270,313 | -1.04% | 140.6만 |
|---|
| 2026.05.14 | ₩271,893 | ₩274,223 | ₩270,594 | ₩271,090 | -0.30% | 93.1만 |
|---|
| 2026.05.13 | ₩270,501 | ₩272,134 | ₩268,827 | ₩270,969 | +0.17% | 98.9만 |
|---|
| 2026.05.12 | ₩267,796 | ₩274,692 | ₩267,796 | ₩272,871 | +1.89% | 136.9만 |
|---|
| 2026.05.11 | ₩274,705 | ₩276,740 | ₩265,935 | ₩266,136 | -3.12% | 180.6만 |
|---|
| 2026.05.08 | ₩276,888 | ₩278,481 | ₩273,045 | ₩276,847 | -0.01% | 99.4만 |
|---|
| 2026.05.07 | ₩280,195 | ₩282,833 | ₩276,325 | ₩277,022 | -1.13% | 131.6만 |
|---|
| 2026.05.06 | ₩277,330 | ₩285,912 | ₩277,330 | ₩280,704 | +1.22% | 145.6만 |
|---|
| 2026.05.05 | ₩282,525 | ₩282,525 | ₩275,750 | ₩278,347 | -1.48% | 185만 |
|---|
| 2026.05.04 | ₩274,491 | ₩280,677 | ₩273,714 | ₩280,423 | +2.16% | 248.4만 |
|---|
| 2026.05.01 | ₩275,830 | ₩276,955 | ₩265,975 | ₩274,518 | -0.48% | 315.4만 |
|---|
| 2026.04.30 | ₩284,493 | ₩288,068 | ₩281,989 | ₩286,287 | +0.63% | 190.7만 |
|---|
| 2026.04.29 | ₩288,791 | ₩290,010 | ₩283,770 | ₩283,770 | -1.74% | 130.2만 |
|---|
| 2026.04.28 | ₩297,039 | ₩297,789 | ₩288,282 | ₩290,746 | -2.12% | 154.7만 |
|---|
| 2026.04.27 | ₩293,411 | ₩299,824 | ₩293,049 | ₩297,280 | +1.32% | 131.3만 |
|---|
| 2026.04.24 | ₩292,125 | ₩294,884 | ₩290,559 | ₩294,375 | +0.77% | 79.7만 |
|---|
| 2026.04.23 | ₩296,423 | ₩296,544 | ₩290,130 | ₩293,919 | -0.84% | 98.7만 |
|---|
| 2026.04.22 | ₩297,254 | ₩301,512 | ₩294,857 | ₩297,307 | +0.02% | 83.4만 |
|---|
| 2026.04.21 | ₩301,953 | ₩304,364 | ₩294,576 | ₩296,209 | -1.90% | 112.8만 |
|---|
| 2026.04.20 | ₩304,832 | ₩307,028 | ₩300,333 | ₩302,797 | -0.67% | 107.3만 |
|---|
| 2026.04.17 | ₩302,730 | ₩308,006 | ₩301,900 | ₩305,448 | +0.90% | 117.3만 |
|---|
| 2026.04.16 | ₩304,859 | ₩308,073 | ₩299,650 | ₩300,896 | -1.30% | 109.4만 |
|---|
| 2026.04.15 | ₩309,760 | ₩310,630 | ₩303,225 | ₩306,359 | -1.10% | 128만 |
|---|
| 2026.04.14 | ₩306,546 | ₩311,072 | ₩305,810 | ₩308,889 | +0.76% | 64.6만 |
|---|
| 2026.04.13 | ₩305,488 | ₩308,421 | ₩303,841 | ₩308,314 | +0.92% | 71.1만 |
|---|
| 2026.04.10 | ₩307,135 | ₩308,006 | ₩304,056 | ₩306,452 | -0.22% | 84.4만 |
|---|
| 2026.04.09 | ₩305,274 | ₩307,376 | ₩301,485 | ₩305,261 | -0.00% | 114.1만 |
|---|
| 2026.04.08 | ₩309,706 | ₩314,540 | ₩307,724 | ₩308,903 | -0.26% | 111.6만 |
|---|
| 2026.04.07 | ₩300,266 | ₩305,595 | ₩297,722 | ₩302,676 | +0.80% | 103만 |
|---|
| 2026.04.06 | ₩300,306 | ₩303,453 | ₩299,383 | ₩301,177 | +0.29% | 59.9만 |
|---|
| 2026.04.02 | ₩295,901 | ₩303,011 | ₩293,250 | ₩300,052 | +1.40% | 64.3만 |
|---|
| 2026.04.01 | ₩300,762 | ₩302,342 | ₩295,915 | ₩298,392 | -0.79% | 105.2만 |
|---|
| 2026.03.31 | ₩298,030 | ₩301,337 | ₩293,772 | ₩300,574 | +0.85% | 93.9만 |
|---|
| 2026.03.30 | ₩297,254 | ₩297,254 | ₩292,420 | ₩294,616 | -0.89% | 107.5만 |
|---|
| 2026.03.27 | ₩297,936 | ₩297,936 | ₩294,000 | ₩295,205 | -0.92% | 98.5만 |
|---|
| 2026.03.26 | ₩301,391 | ₩305,997 | ₩296,209 | ₩297,923 | -1.15% | 103.6만 |
|---|
| 2026.03.25 | ₩309,211 | ₩311,447 | ₩293,772 | ₩303,025 | -2.00% | 186만 |
|---|
| 2026.03.24 | ₩303,721 | ₩309,907 | ₩301,163 | ₩305,542 | +0.60% | 100.1만 |
|---|
| 2026.03.23 | ₩307,296 | ₩310,335 | ₩304,712 | ₩305,247 | -0.67% | 90.5만 |
|---|
| 2026.03.20 | ₩301,886 | ₩304,551 | ₩300,976 | ₩302,596 | +0.24% | 116.2만 |
|---|
| 2026.03.19 | ₩305,421 | ₩308,166 | ₩303,185 | ₩304,497 | -0.30% | 80.4만 |
|---|
| 2026.03.18 | ₩310,068 | ₩310,911 | ₩305,113 | ₩305,127 | -1.59% | 92.9만 |
|---|
| 2026.03.17 | ₩312,853 | ₩314,888 | ₩310,643 | ₩312,652 | -0.06% | 92.8만 |
|---|
| 2026.03.16 | ₩309,117 | ₩314,513 | ₩307,376 | ₩308,782 | -0.11% | 117.9만 |
|---|
| 2026.03.13 | ₩314,513 | ₩315,731 | ₩308,247 | ₩309,090 | -1.72% | 134.1만 |
|---|
| 2026.03.12 | ₩318,503 | ₩319,748 | ₩309,840 | ₩311,192 | -2.30% | 133.4만 |
|---|
| 2026.03.11 | ₩328,612 | ₩329,228 | ₩318,035 | ₩321,556 | -2.15% | 120.3만 |
|---|
| 2026.03.10 | ₩337,316 | ₩338,133 | ₩330,233 | ₩330,875 | -1.91% | 93.2만 |
|---|
| 2026.03.09 | ₩334,852 | ₩338,936 | ₩329,617 | ₩338,668 | +1.14% | 104.9만 |
|---|
| 2026.03.06 | ₩338,963 | ₩339,110 | ₩332,241 | ₩338,588 | -0.11% | 92.1만 |
|---|
| 2026.03.05 | ₩342,846 | ₩345,725 | ₩336,044 | ₩341,868 | -0.29% | 86.5만 |
|---|
| 2026.03.04 | ₩348,135 | ₩348,429 | ₩340,570 | ₩346,863 | -0.37% | 66.4만 |
|---|
| 2026.03.03 | ₩342,672 | ₩348,135 | ₩340,168 | ₩345,832 | +0.92% | 122.9만 |
|---|
| 2026.03.02 | ₩340,503 | ₩345,992 | ₩335,508 | ₩344,640 | +1.22% | 95.2만 |
|---|
| 2026.02.27 | ₩342,632 | ₩344,787 | ₩338,414 | ₩343,127 | +0.14% | 106.9만 |
|---|
| 2026.02.26 | ₩340,342 | ₩345,778 | ₩339,539 | ₩344,198 | +1.13% | 92.8만 |
|---|
| 2026.02.25 | ₩336,767 | ₩338,508 | ₩334,999 | ₩338,133 | +0.41% | 66.8만 |
|---|
| 2026.02.24 | ₩346,903 | ₩348,135 | ₩335,227 | ₩336,928 | -2.88% | 103.4만 |
|---|
| 2026.02.23 | ₩344,935 | ₩350,692 | ₩344,158 | ₩349,193 | +1.23% | 87만 |
|---|
| 2026.02.20 | ₩342,324 | ₩347,064 | ₩340,476 | ₩346,956 | +1.35% | 72.8만 |
|---|
| 2026.02.19 | ₩345,002 | ₩348,362 | ₩342,458 | ₩343,167 | -0.53% | 82.1만 |
|---|
| 2026.02.18 | ₩342,565 | ₩351,040 | ₩341,560 | ₩346,675 | +1.20% | 122.7만 |
|---|
| 2026.02.17 | ₩336,151 | ₩345,176 | ₩333,393 | ₩342,538 | +1.90% | 134.4만 |
|---|
| 2026.02.13 | ₩330,942 | ₩340,382 | ₩329,670 | ₩338,159 | +2.18% | 97.1만 |
|---|
| 2026.02.12 | ₩342,324 | ₩344,640 | ₩328,920 | ₩329,028 | -3.88% | 156.7만 |
|---|
| 2026.02.11 | ₩348,831 | ₩350,599 | ₩339,324 | ₩347,626 | -0.35% | 117.9만 |
|---|
| 2026.02.10 | ₩369,572 | ₩371,795 | ₩352,138 | ₩352,875 | -4.52% | 181.2만 |
|---|
| 2026.02.09 | ₩364,203 | ₩370,134 | ₩361,016 | ₩369,505 | +1.46% | 147.9만 |
|---|
| 2026.02.06 | ₩357,575 | ₩364,644 | ₩357,548 | ₩363,707 | +1.72% | 150.3만 |
|---|
| 2026.02.05 | ₩351,322 | ₩359,288 | ₩350,893 | ₩357,575 | +1.78% | 166.5만 |
|---|
| 2026.02.04 | ₩336,499 | ₩354,669 | ₩336,499 | ₩352,192 | +4.66% | 172.8만 |
|---|
| 2026.02.03 | ₩339,244 | ₩344,694 | ₩335,468 | ₩336,633 | -0.77% | 128.6만 |
|---|
| 2026.02.02 | ₩344,359 | ₩346,059 | ₩335,883 | ₩341,092 | -0.95% | 143.6만 |
|---|
| 2026.01.30 | ₩336,124 | ₩346,314 | ₩328,331 | ₩345,872 | +2.90% | 225.8만 |
|---|
| 2026.01.29 | ₩344,145 | ₩349,474 | ₩340,837 | ₩344,935 | +0.23% | 167.7만 |
|---|
| 2026.01.28 | ₩342,672 | ₩346,073 | ₩340,690 | ₩345,082 | +0.70% | 140.5만 |
|---|
| 2026.01.27 | ₩342,632 | ₩345,363 | ₩341,252 | ₩342,109 | -0.15% | 109.3만 |
|---|
| 2026.01.26 | ₩337,718 | ₩343,073 | ₩337,718 | ₩342,069 | +1.29% | 81.9만 |
|---|
| 2026.01.23 | ₩341,145 | ₩342,283 | ₩334,999 | ₩337,932 | -0.94% | 72.2만 |
|---|
| 2026.01.22 | ₩350,813 | ₩353,611 | ₩340,971 | ₩341,909 | -2.54% | 89.3만 |
|---|
| 2026.01.21 | ₩341,252 | ₩349,260 | ₩338,548 | ₩347,171 | +1.73% | 85.3만 |
|---|
| 2026.01.20 | ₩344,279 | ₩345,979 | ₩338,454 | ₩339,016 | -1.53% | 106.1만 |
|---|
| 2026.01.16 | ₩348,322 | ₩349,527 | ₩344,104 | ₩344,894 | -0.98% | 95.5만 |
|---|
| 2026.01.15 | ₩347,131 | ₩349,956 | ₩343,529 | ₩349,072 | +0.56% | 94만 |
|---|
| 2026.01.14 | ₩339,632 | ₩348,349 | ₩338,079 | ₩347,479 | +2.31% | 97만 |
|---|
| 2026.01.13 | ₩348,697 | ₩351,978 | ₩337,035 | ₩340,998 | -2.21% | 107.1만 |
|---|
| 2026.01.12 | ₩336,593 | ₩345,443 | ₩335,173 | ₩345,243 | +2.57% | 111.2만 |
|---|
| 2026.01.09 | ₩338,655 | ₩339,847 | ₩334,986 | ₩338,052 | -0.18% | 59.8만 |
|---|
| 2026.01.08 | ₩330,782 | ₩337,423 | ₩330,527 | ₩335,977 | +1.57% | 69.7만 |
|---|
| 2026.01.07 | ₩332,067 | ₩334,919 | ₩328,746 | ₩332,348 | +0.08% | 73.5만 |
|---|
| 2026.01.06 | ₩327,675 | ₩334,946 | ₩326,042 | ₩333,660 | +1.83% | 84.9만 |
|---|
| 2026.01.05 | ₩325,734 | ₩331,116 | ₩324,756 | ₩328,532 | +0.86% | 77.4만 |
|---|
| 2026.01.02 | ₩323,698 | ₩328,505 | ₩321,355 | ₩327,796 | +1.27% | 96.1만 |
|---|
| 2025.12.31 | ₩324,703 | ₩325,386 | ₩322,426 | ₩322,520 | -0.67% | 52.5만 |
|---|
| 2025.12.30 | ₩324,582 | ₩326,242 | ₩322,560 | ₩325,479 | +0.28% | 67.5만 |
|---|
| 2025.12.29 | ₩326,711 | ₩328,746 | ₩324,301 | ₩325,171 | -0.47% | 75.5만 |
|---|
| 2025.12.26 | ₩327,099 | ₩329,376 | ₩326,042 | ₩327,729 | +0.19% | 30.5만 |
|---|
| 2025.12.24 | ₩327,381 | ₩328,666 | ₩326,832 | ₩327,300 | -0.02% | 20.1만 |
|---|
| 2025.12.23 | ₩329,416 | ₩331,331 | ₩325,546 | ₩327,515 | -0.58% | 71.9만 |
|---|
| 2025.12.22 | ₩326,644 | ₩331,009 | ₩325,466 | ₩330,286 | +1.11% | 90.8만 |
|---|
| 2025.12.19 | ₩325,278 | ₩329,255 | ₩324,060 | ₩327,970 | +0.83% | 295.7만 |
|---|
| 2025.12.18 | ₩329,523 | ₩331,772 | ₩323,578 | ₩324,770 | -1.44% | 110.3만 |
|---|
| 2025.12.17 | ₩330,741 | ₩334,410 | ₩328,090 | ₩329,309 | -0.43% | 91.9만 |
|---|
| 2025.12.16 | ₩332,080 | ₩334,638 | ₩326,202 | ₩331,183 | -0.27% | 133.3만 |
|---|
| 2025.12.15 | ₩341,440 | ₩342,551 | ₩335,897 | ₩338,856 | -0.76% | 118.3만 |
|---|
| 2025.12.12 | ₩338,655 | ₩338,668 | ₩335,240 | ₩337,784 | -0.26% | 97.4만 |
|---|
| 2025.12.11 | ₩336,753 | ₩342,257 | ₩336,472 | ₩337,945 | +0.35% | 76.6만 |
|---|
| 2025.12.10 | ₩344,653 | ₩348,121 | ₩333,326 | ₩336,753 | -2.29% | 116.8만 |
|---|
| 2025.12.09 | ₩335,053 | ₩337,343 | ₩329,349 | ₩330,085 | -1.48% | 80.6만 |
|---|
| 2025.12.08 | ₩342,873 | ₩343,515 | ₩334,169 | ₩334,799 | -2.35% | 76.1만 |
|---|
| 2025.12.05 | ₩341,440 | ₩345,430 | ₩340,637 | ₩343,515 | +0.61% | 70.8만 |
|---|
| 2025.12.04 | ₩336,419 | ₩338,427 | ₩335,200 | ₩336,767 | +0.10% | 48.9만 |
|---|
| 2025.12.03 | ₩336,713 | ₩340,235 | ₩334,879 | ₩336,673 | -0.01% | 55만 |
|---|
| 2025.12.02 | ₩333,821 | ₩338,548 | ₩333,071 | ₩335,883 | +0.62% | 108.6만 |
|---|
| 2025.12.01 | ₩326,925 | ₩339,954 | ₩318,182 | ₩332,576 | +1.73% | 129.6만 |
|---|
| 2025.11.28 | ₩342,779 | ₩345,577 | ₩342,377 | ₩342,551 | -0.07% | 33.5만 |
|---|
| 2025.11.26 | ₩342,538 | ₩344,346 | ₩341,413 | ₩341,493 | -0.30% | 60.6만 |
|---|
| 2025.11.25 | ₩336,874 | ₩344,118 | ₩335,080 | ₩342,511 | +1.67% | 81.2만 |
|---|
| 2025.11.24 | ₩333,714 | ₩336,847 | ₩332,670 | ₩335,441 | +0.52% | 121.8만 |
|---|
| 2025.11.21 | ₩327,086 | ₩340,101 | ₩325,426 | ₩335,749 | +2.65% | 118.7만 |
|---|
| 2025.11.20 | ₩327,474 | ₩330,567 | ₩323,779 | ₩326,604 | -0.27% | 112만 |
|---|
| 2025.11.19 | ₩329,389 | ₩332,134 | ₩324,837 | ₩328,037 | -0.41% | 94.3만 |
|---|
| 2025.11.18 | ₩328,305 | ₩331,143 | ₩326,430 | ₩329,684 | +0.42% | 117.6만 |
|---|
| 2025.11.17 | ₩327,086 | ₩331,076 | ₩325,640 | ₩327,662 | +0.18% | 103.8만 |
|---|
| 2025.11.14 | ₩334,799 | ₩336,312 | ₩327,099 | ₩327,327 | -2.23% | 100.8만 |
|---|
| 2025.11.13 | ₩336,097 | ₩341,574 | ₩334,383 | ₩337,570 | +0.44% | 112.4만 |
|---|
| 2025.11.12 | ₩337,490 | ₩342,779 | ₩336,432 | ₩338,574 | +0.32% | 127만 |
|---|
| 2025.11.11 | ₩335,080 | ₩341,105 | ₩332,281 | ₩337,999 | +0.87% | 131.7만 |
|---|
| 2025.11.10 | ₩334,745 | ₩337,784 | ₩329,068 | ₩334,879 | +0.04% | 98.2만 |
|---|
| 2025.11.07 | ₩332,951 | ₩336,807 | ₩329,188 | ₩336,740 | +1.14% | 168.3만 |
|---|
| 2025.11.06 | ₩324,783 | ₩335,682 | ₩324,060 | ₩334,276 | +2.92% | 222.6만 |
|---|
| 2025.11.05 | ₩328,452 | ₩329,523 | ₩323,524 | ₩328,345 | -0.03% | 121.4만 |
|---|
| 2025.11.04 | ₩331,679 | ₩331,679 | ₩325,560 | ₩329,925 | -0.53% | 144.7만 |
|---|
| 2025.11.03 | ₩331,451 | ₩337,624 | ₩325,533 | ₩333,339 | +0.57% | 159.6만 |
|---|
| 2025.10.31 | ₩340,784 | ₩344,346 | ₩320,565 | ₩330,567 | -3.00% | 256.8만 |
|---|
| 2025.10.30 | ₩341,801 | ₩344,252 | ₩336,151 | ₩337,771 | -1.18% | 177.7만 |
|---|
| 2025.10.29 | ₩343,408 | ₩345,925 | ₩338,628 | ₩339,592 | -1.11% | 117.2만 |
|---|
| 2025.10.28 | ₩347,706 | ₩353,491 | ₩343,542 | ₩343,542 | -1.20% | 117.2만 |
|---|
| 2025.10.27 | ₩347,733 | ₩349,367 | ₩345,524 | ₩347,077 | -0.19% | 122.8만 |
|---|
| 2025.10.24 | ₩357,280 | ₩357,467 | ₩347,345 | ₩347,452 | -2.75% | 111만 |
|---|
| 2025.10.23 | ₩356,825 | ₩357,762 | ₩353,276 | ₩355,178 | -0.46% | 71.6만 |
|---|
| 2025.10.22 | ₩361,096 | ₩362,274 | ₩356,035 | ₩356,811 | -1.19% | 89.1만 |
|---|
| 2025.10.21 | ₩358,873 | ₩362,609 | ₩356,584 | ₩359,141 | +0.07% | 79.2만 |
|---|
| 2025.10.20 | ₩359,342 | ₩363,828 | ₩357,213 | ₩363,413 | +1.13% | 62만 |
|---|
| 2025.10.17 | ₩360,239 | ₩362,248 | ₩352,286 | ₩358,967 | -0.35% | 227.8만 |
|---|
| 2025.10.16 | ₩362,837 | ₩366,546 | ₩361,016 | ₩361,525 | -0.36% | 106.3만 |
|---|
| 2025.10.15 | ₩362,810 | ₩364,269 | ₩358,324 | ₩361,123 | -0.47% | 66.7만 |
|---|
| 2025.10.14 | ₩359,596 | ₩364,444 | ₩357,508 | ₩361,618 | +0.56% | 97.2만 |
|---|
| 2025.10.13 | ₩367,269 | ₩371,339 | ₩363,038 | ₩365,555 | -0.47% | 76.9만 |
|---|
| 2025.10.10 | ₩372,022 | ₩372,036 | ₩363,399 | ₩364,203 | -2.10% | 60.6만 |
|---|