시장 데이터를 불러오는 중
전체 종목
The RMR Group Inc. 과거 주가
The RMR Group Inc. - Class A Common Stock · RMR · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
The RMR Group Inc. - Class A Common Stock · RMR · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,877 | ₩24,064 | ₩23,503 | ₩23,650 | -0.95% | 19.3만 |
| 2026.10.08 | ₩23,436 | ₩23,730 | ₩23,436 | ₩23,650 | +0.91% | 10.3만 |
| 2026.10.07 | ₩23,423 | ₩23,724 | ₩23,249 | ₩23,543 | +0.51% | 8.6만 |
| 2026.10.06 | ₩23,316 | ₩23,744 | ₩23,249 | ₩23,543 | +0.97% | 9.7만 |
| 2026.10.05 | ₩23,757 | ₩23,837 | ₩23,236 | ₩23,290 | -1.97% | 14만 |
| 2026.10.02 | ₩24,358 | ₩24,531 | ₩23,650 | ₩23,677 | -2.80% | 9.4만 |
| 2026.10.01 | ₩24,198 | ₩24,398 | ₩23,690 | ₩24,118 | -0.33% | 13.6만 |
| 2026.09.30 | ₩24,545 | ₩24,718 | ₩24,057 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,144 |
| -1.63% |
| 14.9만 |
| 2026.09.29 | ₩24,638 | ₩24,752 | ₩24,385 | ₩24,465 | -0.70% | 9.6만 |
|---|
| 2026.09.28 | ₩24,665 | ₩24,892 | ₩24,498 | ₩24,718 | +0.22% | 8.7만 |
|---|
| 2026.09.25 | ₩25,026 | ₩25,059 | ₩24,665 | ₩24,745 | -1.12% | 13.7만 |
|---|
| 2026.09.24 | ₩25,012 | ₩25,640 | ₩24,892 | ₩25,079 | +0.27% | 6.4만 |
|---|
| 2026.09.23 | ₩25,760 | ₩25,760 | ₩24,932 | ₩25,132 | -2.44% | 9.3만 |
|---|
| 2026.09.22 | ₩25,239 | ₩25,813 | ₩24,964 | ₩25,800 | +2.22% | 9.1만 |
|---|
| 2026.09.21 | ₩25,092 | ₩25,339 | ₩25,039 | ₩25,186 | +0.37% | 7.6만 |
|---|
| 2026.09.18 | ₩25,026 | ₩25,226 | ₩24,945 | ₩25,012 | -0.05% | 15.4만 |
|---|
| 2026.09.17 | ₩25,440 | ₩25,493 | ₩25,132 | ₩25,199 | -0.94% | 8.4만 |
|---|
| 2026.09.16 | ₩25,573 | ₩25,827 | ₩25,159 | ₩25,266 | -1.20% | 8.9만 |
|---|
| 2026.09.15 | ₩25,466 | ₩25,644 | ₩25,386 | ₩25,560 | +0.37% | 7.9만 |
|---|
| 2026.09.14 | ₩25,399 | ₩25,627 | ₩25,119 | ₩25,573 | +0.68% | 8.8만 |
|---|
| 2026.09.11 | ₩25,640 | ₩25,653 | ₩25,373 | ₩25,399 | -0.94% | 6만 |
|---|
| 2026.09.10 | ₩25,747 | ₩25,747 | ₩25,386 | ₩25,453 | -1.14% | 5.6만 |
|---|
| 2026.09.09 | ₩25,880 | ₩26,382 | ₩25,653 | ₩25,800 | -0.31% | 10.4만 |
|---|
| 2026.09.08 | ₩26,054 | ₩26,255 | ₩25,907 | ₩25,987 | -0.26% | 9.6만 |
|---|
| 2026.09.04 | ₩25,787 | ₩26,281 | ₩25,747 | ₩26,107 | +1.24% | 9.3만 |
|---|
| 2026.09.03 | ₩26,268 | ₩26,361 | ₩25,867 | ₩25,907 | -1.37% | 7.4만 |
|---|
| 2026.09.02 | ₩25,720 | ₩26,174 | ₩25,691 | ₩26,014 | +1.14% | 11.2만 |
|---|
| 2026.09.01 | ₩25,747 | ₩25,866 | ₩25,540 | ₩25,667 | -0.31% | 8.2만 |
|---|
| 2026.08.31 | ₩25,987 | ₩26,054 | ₩25,787 | ₩25,800 | -0.72% | 10.3만 |
|---|
| 2026.08.28 | ₩26,027 | ₩26,341 | ₩25,773 | ₩25,987 | -0.15% | 10.4만 |
|---|
| 2026.08.27 | ₩26,014 | ₩26,281 | ₩25,854 | ₩26,014 | 0.00% | 6.9만 |
|---|
| 2026.08.26 | ₩26,308 | ₩26,603 | ₩25,907 | ₩26,040 | -1.02% | 7.1만 |
|---|
| 2026.08.25 | ₩26,281 | ₩26,374 | ₩26,000 | ₩26,268 | -0.05% | 7.7만 |
|---|
| 2026.08.24 | ₩26,681 | ₩27,082 | ₩26,201 | ₩26,281 | -1.50% | 8.8만 |
|---|
| 2026.08.21 | ₩26,561 | ₩26,762 | ₩26,274 | ₩26,708 | +0.55% | 14.6만 |
|---|
| 2026.08.20 | ₩26,508 | ₩26,608 | ₩26,268 | ₩26,454 | -0.20% | 5.2만 |
|---|
| 2026.08.19 | ₩26,588 | ₩27,202 | ₩26,508 | ₩26,668 | +0.30% | 8.2만 |
|---|
| 2026.08.18 | ₩27,349 | ₩27,416 | ₩26,414 | ₩26,508 | -3.08% | 9.7만 |
|---|
| 2026.08.17 | ₩26,962 | ₩27,309 | ₩26,762 | ₩27,216 | +0.94% | 10.6만 |
|---|
| 2026.08.14 | ₩27,002 | ₩27,113 | ₩26,848 | ₩27,055 | +0.20% | 13.1만 |
|---|
| 2026.08.13 | ₩26,428 | ₩27,082 | ₩26,428 | ₩27,055 | +2.37% | 11만 |
|---|
| 2026.08.12 | ₩26,481 | ₩26,635 | ₩26,134 | ₩26,334 | -0.55% | 10.7만 |
|---|
| 2026.08.11 | ₩26,174 | ₩26,588 | ₩26,114 | ₩26,334 | +0.61% | 11.3만 |
|---|
| 2026.08.10 | ₩25,747 | ₩26,201 | ₩25,540 | ₩26,161 | +1.61% | 18.5만 |
|---|
| 2026.08.07 | ₩25,399 | ₩26,067 | ₩25,306 | ₩25,974 | +2.26% | 23.8만 |
|---|
| 2026.08.06 | ₩24,892 | ₩25,453 | ₩23,877 | ₩25,106 | +0.86% | 30.4만 |
|---|
| 2026.08.05 | ₩25,546 | ₩26,040 | ₩25,132 | ₩25,306 | -0.94% | 16.9만 |
|---|
| 2026.08.04 | ₩25,373 | ₩25,586 | ₩25,092 | ₩25,359 | -0.05% | 28.1만 |
|---|
| 2026.08.03 | ₩25,573 | ₩25,840 | ₩25,106 | ₩25,172 | -1.57% | 16.6만 |
|---|
| 2026.07.31 | ₩25,960 | ₩26,237 | ₩25,319 | ₩25,426 | -2.06% | 14.8만 |
|---|
| 2026.07.30 | ₩26,187 | ₩26,187 | ₩25,800 | ₩25,987 | -0.76% | 15.3만 |
|---|
| 2026.07.29 | ₩26,708 | ₩26,935 | ₩25,974 | ₩26,161 | -2.05% | 18만 |
|---|
| 2026.07.28 | ₩27,209 | ₩27,376 | ₩26,775 | ₩26,775 | -1.60% | 16.5만 |
|---|
| 2026.07.27 | ₩26,842 | ₩27,229 | ₩26,708 | ₩27,176 | +1.24% | 12.1만 |
|---|
| 2026.07.24 | ₩26,481 | ₩27,102 | ₩26,428 | ₩26,735 | +0.96% | 10.4만 |
|---|
| 2026.07.23 | ₩26,561 | ₩26,775 | ₩26,241 | ₩26,428 | -0.50% | 13.7만 |
|---|
| 2026.07.22 | ₩26,935 | ₩27,162 | ₩26,588 | ₩26,868 | -0.25% | 14.6만 |
|---|
| 2026.07.21 | ₩26,548 | ₩27,200 | ₩26,428 | ₩27,176 | +2.36% | 16.3만 |
|---|
| 2026.07.20 | ₩26,949 | ₩27,015 | ₩26,241 | ₩26,561 | -1.44% | 20.2만 |
|---|
| 2026.07.17 | ₩28,004 | ₩28,204 | ₩27,389 | ₩27,563 | -1.57% | 23.2만 |
|---|
| 2026.07.16 | ₩27,710 | ₩28,251 | ₩27,670 | ₩28,097 | +1.40% | 19만 |
|---|
| 2026.07.15 | ₩27,509 | ₩27,950 | ₩27,222 | ₩27,523 | +0.05% | 19.9만 |
|---|
| 2026.07.14 | ₩27,443 | ₩27,550 | ₩27,216 | ₩27,429 | -0.05% | 20.2만 |
|---|
| 2026.07.13 | ₩27,456 | ₩27,843 | ₩27,162 | ₩27,296 | -0.58% | 20만 |
|---|
| 2026.07.10 | ₩26,949 | ₩27,509 | ₩26,922 | ₩27,363 | +1.54% | 13.8만 |
|---|
| 2026.07.09 | ₩26,561 | ₩27,055 | ₩26,441 | ₩26,949 | +1.46% | 21.3만 |
|---|
| 2026.07.08 | ₩26,040 | ₩26,775 | ₩26,020 | ₩26,535 | +1.90% | 14.8만 |
|---|
| 2026.07.07 | ₩26,935 | ₩27,296 | ₩26,241 | ₩26,308 | -2.33% | 17.8만 |
|---|
| 2026.07.06 | ₩27,336 | ₩27,416 | ₩26,722 | ₩26,762 | -2.10% | 8만 |
|---|
| 2026.07.02 | ₩27,469 | ₩27,656 | ₩27,196 | ₩27,376 | -0.34% | 8.4만 |
|---|
| 2026.07.01 | ₩27,403 | ₩27,756 | ₩27,309 | ₩27,429 | +0.10% | 12.3만 |
|---|
| 2026.06.30 | ₩27,590 | ₩27,763 | ₩27,336 | ₩27,416 | -0.63% | 13.3만 |
|---|
| 2026.06.29 | ₩27,883 | ₩27,883 | ₩27,322 | ₩27,696 | -0.67% | 13.6만 |
|---|
| 2026.06.26 | ₩27,910 | ₩28,104 | ₩27,443 | ₩27,897 | -0.05% | 41.4만 |
|---|
| 2026.06.25 | ₩27,790 | ₩28,084 | ₩27,449 | ₩27,790 | 0.00% | 9.1만 |
|---|
| 2026.06.24 | ₩27,723 | ₩27,870 | ₩27,389 | ₩27,670 | -0.19% | 11.7만 |
|---|
| 2026.06.23 | ₩27,296 | ₩27,850 | ₩27,165 | ₩27,696 | +1.47% | 21.6만 |
|---|
| 2026.06.22 | ₩27,309 | ₩27,576 | ₩27,216 | ₩27,242 | -0.24% | 9.3만 |
|---|
| 2026.06.18 | ₩27,429 | ₩27,630 | ₩27,129 | ₩27,309 | -0.44% | 14.7만 |
|---|
| 2026.06.17 | ₩27,389 | ₩27,696 | ₩27,095 | ₩27,136 | -0.93% | 13.5만 |
|---|
| 2026.06.16 | ₩27,429 | ₩27,616 | ₩27,189 | ₩27,389 | -0.15% | 12.1만 |
|---|
| 2026.06.15 | ₩28,578 | ₩28,645 | ₩27,296 | ₩27,349 | -4.30% | 16.6만 |
|---|
| 2026.06.12 | ₩28,030 | ₩28,578 | ₩27,743 | ₩28,538 | +1.81% | 13.5만 |
|---|
| 2026.06.11 | ₩28,110 | ₩28,391 | ₩27,830 | ₩27,937 | -0.62% | 17.6만 |
|---|
| 2026.06.10 | ₩27,443 | ₩28,257 | ₩27,122 | ₩28,110 | +2.43% | 22만 |
|---|
| 2026.06.09 | ₩27,643 | ₩28,030 | ₩27,363 | ₩27,416 | -0.82% | 15.7만 |
|---|
| 2026.06.08 | ₩27,242 | ₩27,509 | ₩27,122 | ₩27,443 | +0.74% | 11.5만 |
|---|
| 2026.06.05 | ₩27,122 | ₩27,476 | ₩27,075 | ₩27,095 | -0.10% | 10.5만 |
|---|
| 2026.06.04 | ₩26,762 | ₩27,242 | ₩26,722 | ₩27,189 | +1.60% | 10.5만 |
|---|
| 2026.06.03 | ₩26,788 | ₩26,935 | ₩26,428 | ₩26,722 | -0.25% | 17.6만 |
|---|
| 2026.06.02 | ₩26,575 | ₩26,989 | ₩26,364 | ₩26,842 | +1.01% | 15.4만 |
|---|
| 2026.06.01 | ₩26,641 | ₩26,748 | ₩26,374 | ₩26,428 | -0.80% | 15.2만 |
|---|
| 2026.05.29 | ₩27,322 | ₩27,322 | ₩26,535 | ₩26,641 | -2.49% | 16.2만 |
|---|
| 2026.05.28 | ₩27,015 | ₩27,449 | ₩26,855 | ₩27,242 | +0.84% | 16.6만 |
|---|
| 2026.05.27 | ₩26,722 | ₩27,276 | ₩26,722 | ₩26,989 | +1.00% | 8.9만 |
|---|
| 2026.05.26 | ₩27,042 | ₩27,256 | ₩26,815 | ₩26,962 | -0.30% | 15.6만 |
|---|
| 2026.05.22 | ₩27,029 | ₩27,136 | ₩26,828 | ₩26,989 | -0.15% | 10.4만 |
|---|
| 2026.05.21 | ₩26,321 | ₩26,855 | ₩26,147 | ₩26,815 | +1.88% | 14.3만 |
|---|
| 2026.05.20 | ₩25,854 | ₩26,528 | ₩25,707 | ₩26,468 | +2.38% | 11.7만 |
|---|
| 2026.05.19 | ₩25,920 | ₩26,107 | ₩25,720 | ₩25,947 | +0.10% | 9.9만 |
|---|
| 2026.05.18 | ₩25,533 | ₩25,960 | ₩25,426 | ₩25,880 | +1.36% | 12.1만 |
|---|
| 2026.05.15 | ₩25,653 | ₩25,760 | ₩25,239 | ₩25,520 | -0.52% | 14.3만 |
|---|
| 2026.05.14 | ₩26,027 | ₩26,401 | ₩25,793 | ₩25,840 | -0.72% | 10.5만 |
|---|
| 2026.05.13 | ₩25,560 | ₩25,960 | ₩25,413 | ₩25,880 | +1.25% | 20.6만 |
|---|
| 2026.05.12 | ₩25,920 | ₩25,920 | ₩25,253 | ₩25,707 | -0.82% | 13.9만 |
|---|
| 2026.05.11 | ₩27,042 | ₩27,270 | ₩26,081 | ₩26,081 | -3.56% | 21만 |
|---|
| 2026.05.08 | ₩25,880 | ₩27,042 | ₩25,880 | ₩27,015 | +4.39% | 23.6만 |
|---|
| 2026.05.07 | ₩26,027 | ₩26,348 | ₩24,772 | ₩25,880 | -0.56% | 20.4만 |
|---|
| 2026.05.06 | ₩26,361 | ₩26,595 | ₩26,107 | ₩26,201 | -0.61% | 29.6만 |
|---|
| 2026.05.05 | ₩24,932 | ₩26,294 | ₩24,932 | ₩26,040 | +4.45% | 35.6만 |
|---|
| 2026.05.04 | ₩24,812 | ₩25,279 | ₩24,572 | ₩24,932 | +0.48% | 30.9만 |
|---|
| 2026.05.01 | ₩24,037 | ₩24,919 | ₩23,997 | ₩24,785 | +3.11% | 29.6만 |
|---|
| 2026.04.30 | ₩23,143 | ₩23,864 | ₩23,129 | ₩23,784 | +2.77% | 15.3만 |
|---|
| 2026.04.29 | ₩23,944 | ₩24,001 | ₩22,916 | ₩23,183 | -3.18% | 15만 |
|---|
| 2026.04.28 | ₩23,330 | ₩24,064 | ₩23,330 | ₩24,037 | +3.03% | 27.6만 |
|---|
| 2026.04.27 | ₩22,582 | ₩23,263 | ₩22,582 | ₩23,169 | +2.60% | 22.8만 |
|---|
| 2026.04.24 | ₩22,275 | ₩22,822 | ₩22,168 | ₩22,649 | +1.68% | 19.3만 |
|---|
| 2026.04.23 | ₩22,181 | ₩22,448 | ₩21,994 | ₩22,341 | +0.72% | 13.4만 |
|---|
| 2026.04.22 | ₩22,248 | ₩22,438 | ₩21,901 | ₩22,061 | -0.84% | 14.3만 |
|---|
| 2026.04.21 | ₩22,181 | ₩22,675 | ₩22,034 | ₩22,141 | -0.18% | 18.9만 |
|---|
| 2026.04.20 | ₩22,862 | ₩23,215 | ₩22,729 | ₩22,782 | -0.35% | 36.5만 |
|---|
| 2026.04.17 | ₩22,381 | ₩22,742 | ₩22,315 | ₩22,649 | +1.19% | 16만 |
|---|
| 2026.04.16 | ₩22,101 | ₩22,325 | ₩22,021 | ₩22,141 | +0.18% | 8.8만 |
|---|
| 2026.04.15 | ₩22,181 | ₩22,301 | ₩21,954 | ₩22,101 | -0.36% | 10.3만 |
|---|
| 2026.04.14 | ₩21,941 | ₩22,235 | ₩21,887 | ₩22,168 | +1.03% | 10.6만 |
|---|
| 2026.04.13 | ₩21,821 | ₩22,008 | ₩21,500 | ₩21,847 | +0.12% | 16.9만 |
|---|
| 2026.04.10 | ₩21,861 | ₩22,101 | ₩21,740 | ₩21,887 | +0.12% | 10.1만 |
|---|
| 2026.04.09 | ₩21,567 | ₩22,008 | ₩21,567 | ₩21,887 | +1.49% | 11.9만 |
|---|
| 2026.04.08 | ₩21,473 | ₩21,634 | ₩21,300 | ₩21,527 | +0.25% | 9.8만 |
|---|
| 2026.04.07 | ₩21,206 | ₩21,206 | ₩20,899 | ₩21,113 | -0.44% | 9.7만 |
|---|
| 2026.04.06 | ₩20,712 | ₩21,260 | ₩20,665 | ₩21,220 | +2.45% | 8.8만 |
|---|
| 2026.04.02 | ₩20,552 | ₩21,039 | ₩20,325 | ₩20,806 | +1.23% | 17.1만 |
|---|
| 2026.04.01 | ₩20,779 | ₩20,919 | ₩20,592 | ₩20,686 | -0.45% | 16만 |
|---|
| 2026.03.31 | ₩20,726 | ₩20,886 | ₩20,298 | ₩20,659 | -0.32% | 24.7만 |
|---|
| 2026.03.30 | ₩20,512 | ₩20,832 | ₩20,445 | ₩20,619 | +0.52% | 10.7만 |
|---|
| 2026.03.27 | ₩20,686 | ₩20,913 | ₩20,438 | ₩20,512 | -0.84% | 6.2만 |
|---|
| 2026.03.26 | ₩20,712 | ₩20,872 | ₩20,645 | ₩20,779 | +0.32% | 8.2만 |
|---|
| 2026.03.25 | ₩20,939 | ₩20,966 | ₩20,605 | ₩20,752 | -0.89% | 7.4만 |
|---|
| 2026.03.24 | ₩20,872 | ₩21,046 | ₩20,592 | ₩20,699 | -0.83% | 7.3만 |
|---|
| 2026.03.23 | ₩21,033 | ₩21,326 | ₩20,886 | ₩21,046 | +0.06% | 8.6만 |
|---|
| 2026.03.20 | ₩21,126 | ₩21,200 | ₩20,712 | ₩20,766 | -1.71% | 13.9만 |
|---|
| 2026.03.19 | ₩21,193 | ₩21,468 | ₩20,966 | ₩21,126 | -0.32% | 9.2만 |
|---|
| 2026.03.18 | ₩21,513 | ₩21,574 | ₩21,073 | ₩21,086 | -1.99% | 10.9만 |
|---|
| 2026.03.17 | ₩21,660 | ₩21,901 | ₩21,607 | ₩21,620 | -0.18% | 7.8만 |
|---|
| 2026.03.16 | ₩21,834 | ₩22,021 | ₩21,761 | ₩21,807 | -0.12% | 5.7만 |
|---|
| 2026.03.13 | ₩21,941 | ₩22,012 | ₩21,533 | ₩21,647 | -1.34% | 7.3만 |
|---|
| 2026.03.12 | ₩22,088 | ₩22,375 | ₩21,700 | ₩21,740 | -1.57% | 5.5만 |
|---|
| 2026.03.11 | ₩21,927 | ₩22,542 | ₩21,754 | ₩22,368 | +2.01% | 25.9만 |
|---|
| 2026.03.10 | ₩21,754 | ₩22,114 | ₩21,647 | ₩21,941 | +0.86% | 15.8만 |
|---|
| 2026.03.09 | ₩22,528 | ₩22,598 | ₩21,326 | ₩21,781 | -3.32% | 19.8만 |
|---|
| 2026.03.06 | ₩22,635 | ₩23,009 | ₩22,221 | ₩22,849 | +0.94% | 18.2만 |
|---|
| 2026.03.05 | ₩22,942 | ₩22,982 | ₩22,502 | ₩22,742 | -0.87% | 15.5만 |
|---|
| 2026.03.04 | ₩22,582 | ₩23,283 | ₩22,288 | ₩23,103 | +2.31% | 13.4만 |
|---|
| 2026.03.03 | ₩21,740 | ₩22,635 | ₩21,587 | ₩22,622 | +4.05% | 15만 |
|---|
| 2026.03.02 | ₩21,620 | ₩22,068 | ₩21,393 | ₩21,994 | +1.73% | 22.6만 |
|---|
| 2026.02.27 | ₩21,994 | ₩22,088 | ₩21,700 | ₩21,874 | -0.55% | 13.3만 |
|---|
| 2026.02.26 | ₩22,074 | ₩22,221 | ₩21,834 | ₩22,181 | +0.48% | 19.9만 |
|---|
| 2026.02.25 | ₩21,861 | ₩22,074 | ₩21,580 | ₩22,074 | +0.98% | 20.2만 |
|---|
| 2026.02.24 | ₩21,781 | ₩22,161 | ₩21,674 | ₩21,834 | +0.25% | 16.1만 |
|---|
| 2026.02.23 | ₩22,061 | ₩22,061 | ₩21,460 | ₩21,914 | -0.67% | 16.1만 |
|---|
| 2026.02.20 | ₩22,088 | ₩22,235 | ₩21,841 | ₩22,021 | -0.30% | 15.5만 |
|---|
| 2026.02.19 | ₩22,208 | ₩22,315 | ₩21,847 | ₩22,061 | -0.66% | 21.5만 |
|---|
| 2026.02.18 | ₩22,675 | ₩22,755 | ₩22,248 | ₩22,328 | -1.53% | 24.3만 |
|---|
| 2026.02.17 | ₩22,755 | ₩22,942 | ₩22,261 | ₩22,809 | +0.23% | 14.4만 |
|---|
| 2026.02.13 | ₩22,996 | ₩23,103 | ₩22,422 | ₩22,755 | -1.05% | 13.8만 |
|---|
| 2026.02.12 | ₩23,490 | ₩23,797 | ₩22,415 | ₩22,902 | -2.50% | 18.3만 |
|---|
| 2026.02.11 | ₩23,864 | ₩23,937 | ₩23,263 | ₩23,477 | -1.62% | 19.3만 |
|---|
| 2026.02.10 | ₩23,570 | ₩24,158 | ₩23,570 | ₩23,797 | +0.96% | 17.8만 |
|---|
| 2026.02.09 | ₩23,677 | ₩23,971 | ₩23,450 | ₩23,543 | -0.56% | 21.1만 |
|---|
| 2026.02.06 | ₩22,528 | ₩23,557 | ₩22,355 | ₩23,503 | +4.33% | 33.4만 |
|---|
| 2026.02.05 | ₩21,567 | ₩22,542 | ₩21,367 | ₩22,515 | +4.40% | 39.6만 |
|---|
| 2026.02.04 | ₩20,325 | ₩20,993 | ₩20,298 | ₩20,926 | +2.96% | 23.6만 |
|---|
| 2026.02.03 | ₩20,418 | ₩20,672 | ₩19,991 | ₩20,178 | -1.18% | 32.9만 |
|---|
| 2026.02.02 | ₩20,298 | ₩20,692 | ₩20,245 | ₩20,432 | +0.66% | 65.3만 |
|---|
| 2026.01.30 | ₩20,365 | ₩20,516 | ₩20,071 | ₩20,231 | -0.66% | 37.1만 |
|---|
| 2026.01.29 | ₩20,352 | ₩20,686 | ₩20,258 | ₩20,485 | +0.66% | 37.1만 |
|---|
| 2026.01.28 | ₩20,485 | ₩20,539 | ₩20,131 | ₩20,218 | -1.30% | 31.4만 |
|---|
| 2026.01.27 | ₩20,565 | ₩20,719 | ₩20,445 | ₩20,472 | -0.45% | 13.2만 |
|---|
| 2026.01.26 | ₩20,819 | ₩21,019 | ₩20,191 | ₩20,552 | -1.28% | 28.7만 |
|---|
| 2026.01.23 | ₩21,567 | ₩21,807 | ₩21,347 | ₩21,433 | -0.62% | 25.6만 |
|---|
| 2026.01.22 | ₩22,008 | ₩22,061 | ₩21,594 | ₩21,687 | -1.46% | 25.7만 |
|---|
| 2026.01.21 | ₩21,674 | ₩21,994 | ₩21,433 | ₩21,994 | +1.48% | 15.9만 |
|---|
| 2026.01.20 | ₩21,901 | ₩21,901 | ₩21,413 | ₩21,634 | -1.22% | 16.7만 |
|---|
| 2026.01.16 | ₩21,981 | ₩21,994 | ₩21,748 | ₩21,994 | +0.06% | 11.1만 |
|---|
| 2026.01.15 | ₩21,674 | ₩22,411 | ₩21,674 | ₩21,981 | +1.42% | 22.5만 |
|---|
| 2026.01.14 | ₩21,767 | ₩21,901 | ₩21,460 | ₩21,634 | -0.61% | 11.1만 |
|---|
| 2026.01.13 | ₩21,901 | ₩21,954 | ₩21,594 | ₩21,874 | -0.12% | 10.7만 |
|---|
| 2026.01.12 | ₩21,847 | ₩22,154 | ₩21,767 | ₩21,927 | +0.37% | 12.9만 |
|---|
| 2026.01.09 | ₩21,700 | ₩21,994 | ₩21,674 | ₩21,794 | +0.43% | 10.6만 |
|---|
| 2026.01.08 | ₩21,433 | ₩21,801 | ₩21,433 | ₩21,634 | +0.93% | 12.2만 |
|---|
| 2026.01.07 | ₩21,353 | ₩21,700 | ₩20,859 | ₩21,473 | +0.56% | 23.6만 |
|---|
| 2026.01.06 | ₩20,365 | ₩21,233 | ₩20,251 | ₩21,073 | +3.48% | 24.5만 |
|---|
| 2026.01.05 | ₩20,151 | ₩20,599 | ₩20,151 | ₩20,485 | +1.66% | 12.7만 |
|---|
| 2026.01.02 | ₩19,911 | ₩20,285 | ₩19,671 | ₩20,205 | +1.48% | 19만 |
|---|
| 2025.12.31 | ₩19,911 | ₩20,031 | ₩19,858 | ₩19,898 | -0.07% | 14.1만 |
|---|
| 2025.12.30 | ₩19,924 | ₩20,071 | ₩19,891 | ₩19,924 | 0.00% | 15.8만 |
|---|
| 2025.12.29 | ₩20,125 | ₩20,141 | ₩19,944 | ₩19,964 | -0.80% | 21.2만 |
|---|
| 2025.12.26 | ₩20,205 | ₩20,312 | ₩20,165 | ₩20,165 | -0.20% | 8.5만 |
|---|
| 2025.12.24 | ₩19,991 | ₩20,245 | ₩19,951 | ₩20,191 | +1.00% | 4.9만 |
|---|
| 2025.12.23 | ₩20,111 | ₩20,272 | ₩19,924 | ₩20,058 | -0.27% | 22.2만 |
|---|
| 2025.12.22 | ₩20,111 | ₩20,305 | ₩19,938 | ₩20,151 | +0.20% | 21.3만 |
|---|
| 2025.12.19 | ₩20,325 | ₩20,365 | ₩20,145 | ₩20,165 | -0.79% | 21.4만 |
|---|
| 2025.12.18 | ₩20,432 | ₩20,499 | ₩20,218 | ₩20,365 | -0.33% | 22.7만 |
|---|
| 2025.12.17 | ₩20,779 | ₩20,966 | ₩20,338 | ₩20,352 | -2.06% | 35.4만 |
|---|
| 2025.12.16 | ₩20,926 | ₩21,126 | ₩20,779 | ₩20,806 | -0.57% | 23.2만 |
|---|
| 2025.12.15 | ₩21,193 | ₩21,220 | ₩20,886 | ₩20,926 | -1.26% | 19.4만 |
|---|
| 2025.12.12 | ₩21,099 | ₩21,320 | ₩20,966 | ₩21,019 | -0.38% | 15.3만 |
|---|
| 2025.12.11 | ₩20,699 | ₩21,113 | ₩20,422 | ₩21,006 | +1.48% | 15만 |
|---|
| 2025.12.10 | ₩20,365 | ₩20,632 | ₩19,831 | ₩20,605 | +1.18% | 45.9만 |
|---|
| 2025.12.09 | ₩20,619 | ₩20,792 | ₩20,198 | ₩20,365 | -1.23% | 21.7만 |
|---|
| 2025.12.08 | ₩20,832 | ₩20,872 | ₩20,585 | ₩20,645 | -0.90% | 12.3만 |
|---|
| 2025.12.05 | ₩20,766 | ₩21,059 | ₩20,766 | ₩20,819 | +0.26% | 15.4만 |
|---|
| 2025.12.04 | ₩20,512 | ₩20,779 | ₩20,432 | ₩20,739 | +1.11% | 12.4만 |
|---|
| 2025.12.03 | ₩20,258 | ₩20,632 | ₩20,258 | ₩20,605 | +1.71% | 12.3만 |
|---|
| 2025.12.02 | ₩20,285 | ₩20,418 | ₩20,051 | ₩20,312 | +0.13% | 11.3만 |
|---|
| 2025.12.01 | ₩20,245 | ₩20,712 | ₩20,231 | ₩20,338 | +0.46% | 14.4만 |
|---|
| 2025.11.28 | ₩20,525 | ₩20,525 | ₩20,245 | ₩20,365 | -0.78% | 5.7만 |
|---|
| 2025.11.26 | ₩20,071 | ₩20,645 | ₩19,864 | ₩20,565 | +2.46% | 18만 |
|---|
| 2025.11.25 | ₩20,018 | ₩20,218 | ₩19,924 | ₩20,031 | +0.07% | 17.2만 |
|---|
| 2025.11.24 | ₩20,672 | ₩20,672 | ₩19,817 | ₩19,898 | -3.75% | 29.2만 |
|---|
| 2025.11.21 | ₩19,938 | ₩20,913 | ₩19,938 | ₩20,792 | +4.29% | 35만 |
|---|
| 2025.11.20 | ₩20,018 | ₩20,272 | ₩19,817 | ₩19,911 | -0.53% | 20.8만 |
|---|
| 2025.11.19 | ₩20,338 | ₩20,565 | ₩19,858 | ₩19,871 | -2.30% | 19.7만 |
|---|
| 2025.11.18 | ₩20,258 | ₩20,525 | ₩20,111 | ₩20,312 | +0.26% | 14.2만 |
|---|
| 2025.11.17 | ₩20,872 | ₩21,079 | ₩20,111 | ₩20,272 | -2.88% | 44.8만 |
|---|
| 2025.11.14 | ₩20,859 | ₩20,953 | ₩20,592 | ₩20,913 | +0.26% | 14.5만 |
|---|
| 2025.11.13 | ₩20,031 | ₩21,367 | ₩20,031 | ₩20,939 | +4.53% | 24.3만 |
|---|
| 2025.11.12 | ₩20,712 | ₩20,979 | ₩20,712 | ₩20,832 | +0.58% | 16.7만 |
|---|
| 2025.11.11 | ₩20,979 | ₩21,300 | ₩20,645 | ₩20,779 | -0.95% | 19만 |
|---|
| 2025.11.10 | ₩21,193 | ₩21,206 | ₩20,806 | ₩20,872 | -1.51% | 24.2만 |
|---|
| 2025.11.07 | ₩21,166 | ₩21,367 | ₩21,073 | ₩21,166 | 0.00% | 14만 |
|---|
| 2025.11.06 | ₩20,699 | ₩21,126 | ₩20,699 | ₩21,099 | +1.94% | 18.2만 |
|---|
| 2025.11.05 | ₩21,086 | ₩21,260 | ₩20,605 | ₩20,699 | -1.84% | 14.9만 |
|---|
| 2025.11.04 | ₩20,659 | ₩21,166 | ₩20,512 | ₩20,966 | +1.49% | 21만 |
|---|
| 2025.11.03 | ₩20,338 | ₩20,746 | ₩19,891 | ₩20,699 | +1.77% | 28.7만 |
|---|
| 2025.10.31 | ₩19,671 | ₩20,726 | ₩19,604 | ₩20,659 | +5.02% | 35.8만 |
|---|
| 2025.10.30 | ₩19,390 | ₩19,657 | ₩19,313 | ₩19,577 | +0.96% | 10.7만 |
|---|
| 2025.10.29 | ₩19,764 | ₩21,367 | ₩19,203 | ₩19,350 | -2.09% | 29.7만 |
|---|
| 2025.10.28 | ₩19,550 | ₩19,577 | ₩19,056 | ₩19,297 | -1.30% | 14.9만 |
|---|
| 2025.10.27 | ₩20,071 | ₩20,071 | ₩19,484 | ₩19,617 | -2.26% | 23.6만 |
|---|
| 2025.10.24 | ₩20,472 | ₩20,472 | ₩20,063 | ₩20,138 | -1.63% | 24만 |
|---|
| 2025.10.23 | ₩20,472 | ₩20,472 | ₩20,085 | ₩20,218 | -1.24% | 12.1만 |
|---|
| 2025.10.22 | ₩20,111 | ₩20,485 | ₩20,111 | ₩20,312 | +1.00% | 9.4만 |
|---|
| 2025.10.21 | ₩20,191 | ₩20,365 | ₩20,058 | ₩20,098 | -0.46% | 7.1만 |
|---|
| 2025.10.20 | ₩19,831 | ₩20,274 | ₩19,831 | ₩20,205 | +1.89% | 11.1만 |
|---|
| 2025.10.17 | ₩19,924 | ₩20,219 | ₩19,751 | ₩19,751 | -0.87% | 9.7만 |
|---|
| 2025.10.16 | ₩20,298 | ₩20,599 | ₩19,844 | ₩19,898 | -1.97% | 14.4만 |
|---|
| 2025.10.15 | ₩19,911 | ₩20,605 | ₩19,911 | ₩20,098 | +0.94% | 11.6만 |
|---|
| 2025.10.14 | ₩19,297 | ₩20,004 | ₩19,257 | ₩19,751 | +2.35% | 13.7만 |
|---|
| 2025.10.13 | ₩19,617 | ₩19,617 | ₩19,083 | ₩19,404 | -1.09% | 10.8만 |
|---|
| 2025.10.10 | ₩19,924 | ₩20,083 | ₩19,430 | ₩19,457 | -2.35% | 13.3만 |
|---|