시장 데이터를 불러오는 중
전체 종목
Real Messenger Corporation - Ordinary Shares 과거 주가
Real Messenger Corporation - Ordinary Shares · RMSG · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Real Messenger Corporation - Ordinary Shares · RMSG · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩397 | ₩405 | ₩384 | ₩402 | +1.35% | 25.4만 |
| 2026.10.08 | ₩436 | ₩447 | ₩394 | ₩409 | -6.15% | 61.6만 |
| 2026.10.07 | ₩409 | ₩467 | ₩409 | ₩436 | +6.56% | 163.2만 |
| 2026.10.06 | ₩382 | ₩453 | ₩373 | ₩436 | +14.04% | 1960.9만 |
| 2026.10.05 | ₩375 | ₩388 | ₩366 | ₩370 | -1.43% | 54.8만 |
| 2026.10.02 | ₩386 | ₩400 | ₩382 | ₩389 | +0.69% | 22.5만 |
| 2026.10.01 | ₩389 | ₩412 | ₩349 | ₩388 | -0.34% | 69.7만 |
| 2026.09.30 | ₩386 | ₩393 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩385 |
| -0.35% |
| 11.3만 |
| 2026.09.29 | ₩384 | ₩402 | ₩375 | ₩398 | +3.85% | 32.7만 |
|---|
| 2026.09.28 | ₩390 | ₩410 | ₩375 | ₩396 | +1.37% | 27.9만 |
|---|
| 2026.09.25 | ₩397 | ₩400 | ₩375 | ₩392 | -1.35% | 39만 |
|---|
| 2026.09.24 | ₩381 | ₩402 | ₩370 | ₩401 | +5.28% | 230.1만 |
|---|
| 2026.09.23 | ₩388 | ₩437 | ₩375 | ₩425 | +9.69% | 691.2만 |
|---|
| 2026.09.22 | ₩355 | ₩388 | ₩353 | ₩385 | +8.30% | 50.9만 |
|---|
| 2026.09.21 | ₩359 | ₩373 | ₩359 | ₩369 | +2.61% | 34.9만 |
|---|
| 2026.09.18 | ₩371 | ₩429 | ₩337 | ₩378 | +1.81% | 298.5만 |
|---|
| 2026.09.17 | ₩349 | ₩386 | ₩349 | ₩367 | +5.38% | 94.6만 |
|---|
| 2026.09.16 | ₩375 | ₩402 | ₩337 | ₩365 | -2.86% | 651.2만 |
|---|
| 2026.09.15 | ₩416 | ₩443 | ₩359 | ₩370 | -10.97% | 62.1만 |
|---|
| 2026.09.14 | ₩422 | ₩437 | ₩406 | ₩424 | +0.32% | 8.4만 |
|---|
| 2026.09.11 | ₩428 | ₩453 | ₩428 | ₩436 | +1.88% | 7만 |
|---|
| 2026.09.10 | ₩436 | ₩456 | ₩422 | ₩428 | -1.85% | 9.4만 |
|---|
| 2026.09.09 | ₩469 | ₩476 | ₩433 | ₩433 | -7.71% | 9.7만 |
|---|
| 2026.09.08 | ₩459 | ₩480 | ₩459 | ₩459 | 0.00% | 11.5만 |
|---|
| 2026.09.04 | ₩448 | ₩471 | ₩448 | ₩471 | +5.09% | 4만 |
|---|
| 2026.09.03 | ₩451 | ₩467 | ₩449 | ₩465 | +3.27% | 14.1만 |
|---|
| 2026.09.02 | ₩443 | ₩475 | ₩443 | ₩475 | +7.27% | 9만 |
|---|
| 2026.09.01 | ₩471 | ₩484 | ₩449 | ₩459 | -2.56% | 14만 |
|---|
| 2026.08.31 | ₩467 | ₩488 | ₩457 | ₩480 | +2.87% | 9.2만 |
|---|
| 2026.08.28 | ₩469 | ₩485 | ₩469 | ₩481 | +2.57% | 14.2만 |
|---|
| 2026.08.27 | ₩472 | ₩488 | ₩457 | ₩485 | +2.84% | 26.7만 |
|---|
| 2026.08.26 | ₩457 | ₩468 | ₩447 | ₩456 | -0.29% | 30.5만 |
|---|
| 2026.08.25 | ₩448 | ₩496 | ₩389 | ₩473 | +5.69% | 1378.7만 |
|---|
| 2026.08.24 | ₩485 | ₩489 | ₩469 | ₩484 | -0.28% | 7.6만 |
|---|
| 2026.08.21 | ₩493 | ₩520 | ₩493 | ₩496 | +0.54% | 6.2만 |
|---|
| 2026.08.20 | ₩496 | ₩523 | ₩483 | ₩493 | -0.54% | 18.6만 |
|---|
| 2026.08.19 | ₩538 | ₩538 | ₩503 | ₩515 | -4.24% | 8만 |
|---|
| 2026.08.18 | ₩515 | ₩542 | ₩504 | ₩510 | -1.04% | 12.6만 |
|---|
| 2026.08.17 | ₩515 | ₩536 | ₩496 | ₩512 | -0.52% | 8.5만 |
|---|
| 2026.08.14 | ₩534 | ₩543 | ₩511 | ₩511 | -4.27% | 11.4만 |
|---|
| 2026.08.13 | ₩496 | ₩563 | ₩496 | ₩538 | +8.38% | 31.4만 |
|---|
| 2026.08.12 | ₩483 | ₩520 | ₩471 | ₩511 | +5.83% | 9.4만 |
|---|
| 2026.08.11 | ₩503 | ₩510 | ₩473 | ₩475 | -5.60% | 8.3만 |
|---|
| 2026.08.10 | ₩496 | ₩508 | ₩484 | ₩498 | +0.27% | 13.4만 |
|---|
| 2026.08.07 | ₩547 | ₩574 | ₩510 | ₩511 | -6.62% | 24만 |
|---|
| 2026.08.06 | ₩500 | ₩563 | ₩471 | ₩550 | +9.92% | 34.4만 |
|---|
| 2026.08.05 | ₩499 | ₩520 | ₩483 | ₩502 | +0.54% | 8.8만 |
|---|
| 2026.08.04 | ₩476 | ₩523 | ₩469 | ₩511 | +7.32% | 29.8만 |
|---|
| 2026.08.03 | ₩443 | ₩483 | ₩436 | ₩483 | +9.09% | 49.8만 |
|---|
| 2026.07.31 | ₩483 | ₩654 | ₩392 | ₩465 | -3.61% | 1042.4만 |
|---|
| 2026.07.30 | ₩457 | ₩469 | ₩429 | ₩449 | -1.76% | 13.9만 |
|---|
| 2026.07.29 | ₩491 | ₩491 | ₩416 | ₩455 | -7.38% | 23.5만 |
|---|
| 2026.07.28 | ₩496 | ₩508 | ₩456 | ₩507 | +2.16% | 16.6만 |
|---|
| 2026.07.27 | ₩504 | ₩523 | ₩469 | ₩492 | -2.39% | 28.7만 |
|---|
| 2026.07.24 | ₩516 | ₩550 | ₩496 | ₩508 | -1.56% | 24.6만 |
|---|
| 2026.07.23 | ₩542 | ₩551 | ₩522 | ₩551 | +1.73% | 56.2만 |
|---|
| 2026.07.22 | ₩518 | ₩536 | ₩484 | ₩524 | +1.30% | 53.8만 |
|---|
| 2026.07.21 | ₩456 | ₩566 | ₩456 | ₩519 | +13.82% | 97.2만 |
|---|
| 2026.07.20 | ₩493 | ₩493 | ₩471 | ₩473 | -4.08% | 20.3만 |
|---|
| 2026.07.17 | ₩531 | ₩531 | ₩488 | ₩495 | -6.82% | 9.6만 |
|---|
| 2026.07.16 | ₩526 | ₩532 | ₩496 | ₩527 | +0.26% | 18.2만 |
|---|
| 2026.07.15 | ₩508 | ₩518 | ₩473 | ₩508 | 0.00% | 25.3만 |
|---|
| 2026.07.14 | ₩516 | ₩523 | ₩496 | ₩522 | +1.04% | 12.6만 |
|---|
| 2026.07.13 | ₩561 | ₩575 | ₩523 | ₩540 | -3.59% | 26.7만 |
|---|
| 2026.07.10 | ₩579 | ₩589 | ₩538 | ₩555 | -4.17% | 14.6만 |
|---|
| 2026.07.09 | ₩586 | ₩617 | ₩578 | ₩593 | +1.14% | 16.6만 |
|---|
| 2026.07.08 | ₩617 | ₩617 | ₩586 | ₩595 | -3.48% | 16.2만 |
|---|
| 2026.07.07 | ₩662 | ₩662 | ₩586 | ₩624 | -5.87% | 23.1만 |
|---|
| 2026.07.06 | ₩653 | ₩700 | ₩646 | ₩658 | +0.82% | 38.7만 |
|---|
| 2026.07.02 | ₩683 | ₩711 | ₩645 | ₩645 | -5.50% | 20.8만 |
|---|
| 2026.07.01 | ₩658 | ₩704 | ₩633 | ₩689 | +4.68% | 27.3만 |
|---|
| 2026.06.30 | ₩656 | ₩692 | ₩656 | ₩658 | +0.41% | 21.9만 |
|---|
| 2026.06.29 | ₩630 | ₩670 | ₩624 | ₩645 | +2.34% | 23.9만 |
|---|
| 2026.06.26 | ₩644 | ₩670 | ₩624 | ₩625 | -2.92% | 11.9만 |
|---|
| 2026.06.25 | ₩648 | ₩684 | ₩632 | ₩657 | +1.45% | 14.4만 |
|---|
| 2026.06.24 | ₩700 | ₩724 | ₩644 | ₩669 | -4.41% | 26.8만 |
|---|
| 2026.06.23 | ₩734 | ₩754 | ₩695 | ₩715 | -2.56% | 29만 |
|---|
| 2026.06.22 | ₩778 | ₩784 | ₩719 | ₩720 | -7.41% | 33.9만 |
|---|
| 2026.06.18 | ₩831 | ₩853 | ₩763 | ₩791 | -4.84% | 63.2만 |
|---|
| 2026.06.17 | ₩750 | ₩898 | ₩732 | ₩806 | +7.51% | 120만 |
|---|
| 2026.06.16 | ₩788 | ₩815 | ₩738 | ₩755 | -4.25% | 59.5만 |
|---|
| 2026.06.15 | ₩845 | ₩872 | ₩798 | ₩818 | -3.17% | 42.5만 |
|---|
| 2026.06.12 | ₩818 | ₩858 | ₩778 | ₩815 | -0.33% | 84.5만 |
|---|
| 2026.06.11 | ₩898 | ₩941 | ₩831 | ₩846 | -5.82% | 96만 |
|---|
| 2026.06.10 | ₩947 | ₩1,003 | ₩885 | ₩915 | -3.40% | 96.2만 |
|---|
| 2026.06.09 | ₩935 | ₩1,126 | ₩892 | ₩956 | +2.30% | 266.5만 |
|---|
| 2026.06.08 | ₩1,864 | ₩2,159 | ₩617 | ₩1,030 | -44.75% | 2443.8만 |
|---|
| 2026.06.05 | ₩4,378 | ₩5,230 | ₩2,293 | ₩2,454 | -43.95% | 2억 |
|---|
| 2026.06.04 | ₩1,184 | ₩1,569 | ₩1,167 | ₩1,475 | +24.58% | 3292만 |
|---|
| 2026.06.03 | ₩1,240 | ₩1,274 | ₩1,148 | ₩1,195 | -3.68% | 7.1만 |
|---|
| 2026.06.02 | ₩1,301 | ₩1,387 | ₩1,247 | ₩1,274 | -2.06% | 5.4만 |
|---|
| 2026.06.01 | ₩1,207 | ₩1,401 | ₩1,113 | ₩1,341 | +11.11% | 11.3만 |
|---|
| 2026.05.29 | ₩1,113 | ₩1,368 | ₩1,069 | ₩1,238 | +11.20% | 21.4만 |
|---|
| 2026.05.28 | ₩966 | ₩1,126 | ₩966 | ₩1,088 | +12.64% | 14.4만 |
|---|
| 2026.05.27 | ₩1,109 | ₩1,126 | ₩872 | ₩1,067 | -3.75% | 26.9만 |
|---|
| 2026.05.26 | ₩1,569 | ₩1,596 | ₩1,086 | ₩1,180 | -24.79% | 59.2만 |
|---|
| 2026.05.22 | ₩1,596 | ₩1,680 | ₩1,569 | ₩1,602 | +0.42% | 5.8만 |
|---|
| 2026.05.21 | ₩1,609 | ₩1,667 | ₩1,596 | ₩1,623 | +0.83% | 5.9만 |
|---|
| 2026.05.20 | ₩1,515 | ₩1,690 | ₩1,515 | ₩1,636 | +7.96% | 9.2만 |
|---|
| 2026.05.19 | ₩1,623 | ₩1,628 | ₩1,529 | ₩1,542 | -4.96% | 9.9만 |
|---|
| 2026.05.18 | ₩1,703 | ₩1,730 | ₩1,529 | ₩1,623 | -4.72% | 24.5만 |
|---|
| 2026.05.15 | ₩1,703 | ₩1,797 | ₩1,676 | ₩1,730 | +1.57% | 7.9만 |
|---|
| 2026.05.14 | ₩1,837 | ₩1,856 | ₩1,690 | ₩1,703 | -7.30% | 27.7만 |
|---|
| 2026.05.13 | ₩1,904 | ₩2,025 | ₩1,703 | ₩1,931 | +1.41% | 25.4만 |
|---|
| 2026.05.12 | ₩1,757 | ₩2,011 | ₩1,731 | ₩1,971 | +12.21% | 22.7만 |
|---|
| 2026.05.11 | ₩1,877 | ₩1,877 | ₩1,663 | ₩1,851 | -1.43% | 31.3만 |
|---|
| 2026.05.08 | ₩2,186 | ₩2,277 | ₩1,743 | ₩1,851 | -15.34% | 128만 |
|---|
| 2026.05.07 | ₩2,280 | ₩2,494 | ₩2,052 | ₩2,400 | +5.29% | 3270.1만 |
|---|
| 2026.05.06 | ₩1,824 | ₩1,837 | ₩1,690 | ₩1,770 | -2.94% | 10.8만 |
|---|
| 2026.05.05 | ₩1,797 | ₩1,897 | ₩1,743 | ₩1,864 | +3.73% | 11.1만 |
|---|
| 2026.05.04 | ₩1,918 | ₩1,918 | ₩1,667 | ₩1,824 | -4.90% | 12.7만 |
|---|
| 2026.05.01 | ₩1,998 | ₩2,037 | ₩1,810 | ₩1,877 | -6.04% | 25.5만 |
|---|
| 2026.04.30 | ₩1,931 | ₩2,092 | ₩1,837 | ₩2,079 | +7.64% | 33.6만 |
|---|
| 2026.04.29 | ₩1,904 | ₩1,924 | ₩1,703 | ₩1,851 | -2.82% | 30.4만 |
|---|
| 2026.04.28 | ₩2,119 | ₩2,213 | ₩1,730 | ₩1,944 | -8.23% | 130.5만 |
|---|
| 2026.04.27 | ₩2,400 | ₩2,400 | ₩1,796 | ₩1,904 | -20.67% | 129.9만 |
|---|
| 2026.04.24 | ₩2,575 | ₩2,635 | ₩2,213 | ₩2,467 | -4.17% | 42.5만 |
|---|
| 2026.04.23 | ₩2,923 | ₩3,017 | ₩2,441 | ₩2,615 | -10.55% | 54.6만 |
|---|
| 2026.04.22 | ₩3,446 | ₩3,487 | ₩2,736 | ₩3,017 | -12.45% | 64.1만 |
|---|
| 2026.04.21 | ₩3,835 | ₩4,010 | ₩2,602 | ₩3,218 | -16.08% | 115.1만 |
|---|
| 2026.04.20 | ₩3,393 | ₩5,069 | ₩3,359 | ₩4,010 | +18.18% | 850.3만 |
|---|
| 2026.04.17 | ₩3,232 | ₩4,425 | ₩3,232 | ₩3,634 | +12.45% | 799.1만 |
|---|
| 2026.04.16 | ₩2,374 | ₩4,492 | ₩2,172 | ₩3,419 | +44.07% | 4876.2만 |
|---|
| 2026.04.15 | ₩2,454 | ₩2,736 | ₩2,079 | ₩2,400 | -2.19% | 365.1만 |
|---|
| 2026.04.14 | ₩3,755 | ₩4,465 | ₩2,843 | ₩3,218 | -14.29% | 5181만 |
|---|
| 2026.04.13 | ₩1,270 | ₩3,661 | ₩1,226 | ₩3,621 | +185.11% | 4.6억 |
|---|
| 2026.04.10 | ₩583 | ₩630 | ₩573 | ₩630 | +8.05% | 372.7만 |
|---|
| 2026.04.09 | ₩625 | ₩625 | ₩550 | ₩575 | -7.94% | 3.2만 |
|---|
| 2026.04.08 | ₩630 | ₩646 | ₩579 | ₩637 | +1.06% | 11.9만 |
|---|
| 2026.04.07 | ₩536 | ₩697 | ₩536 | ₩624 | +16.25% | 46만 |
|---|
| 2026.04.06 | ₩637 | ₩672 | ₩514 | ₩538 | -15.58% | 20.7만 |
|---|
| 2026.04.02 | ₩833 | ₩874 | ₩617 | ₩649 | -22.06% | 38.2만 |
|---|
| 2026.04.01 | ₩865 | ₩885 | ₩830 | ₩830 | -4.03% | 33.5만 |
|---|
| 2026.03.31 | ₩885 | ₩925 | ₩850 | ₩853 | -3.64% | 71.9만 |
|---|
| 2026.03.30 | ₩771 | ₩935 | ₩771 | ₩846 | +9.74% | 119.7만 |
|---|
| 2026.03.27 | ₩839 | ₩911 | ₩821 | ₩845 | +0.64% | 133.3만 |
|---|
| 2026.03.26 | ₩751 | ₩886 | ₩751 | ₩850 | +13.21% | 467만 |
|---|
| 2026.03.25 | ₩966 | ₩1,193 | ₩776 | ₩858 | -11.11% | 2.5억 |
|---|
| 2026.03.24 | ₩538 | ₩550 | ₩445 | ₩465 | -13.47% | 6.8만 |
|---|
| 2026.03.23 | ₩539 | ₩587 | ₩536 | ₩570 | +5.72% | 1.8만 |
|---|
| 2026.03.20 | ₩617 | ₩617 | ₩551 | ₩597 | -3.26% | 1.8만 |
|---|
| 2026.03.19 | ₩636 | ₩636 | ₩567 | ₩636 | 0.00% | 9.9천 |
|---|
| 2026.03.18 | ₩652 | ₩652 | ₩550 | ₩561 | -13.99% | 4.4만 |
|---|
| 2026.03.17 | ₩577 | ₩649 | ₩536 | ₩637 | +10.47% | 5.9만 |
|---|
| 2026.03.16 | ₩496 | ₩563 | ₩496 | ₩552 | +11.35% | 1.1만 |
|---|
| 2026.03.13 | ₩617 | ₩636 | ₩539 | ₩585 | -5.22% | 6.5만 |
|---|
| 2026.03.12 | ₩711 | ₩744 | ₩547 | ₩606 | -14.72% | 20.2만 |
|---|
| 2026.03.11 | ₩712 | ₩751 | ₩711 | ₩751 | +5.46% | 2.3만 |
|---|
| 2026.03.10 | ₩774 | ₩775 | ₩712 | ₩744 | -3.81% | 4.7만 |
|---|
| 2026.03.09 | ₩691 | ₩758 | ₩691 | ₩758 | +9.71% | 2.1만 |
|---|
| 2026.03.06 | ₩711 | ₩763 | ₩691 | ₩763 | +7.36% | 4.5만 |
|---|
| 2026.03.05 | ₩697 | ₩775 | ₩697 | ₩775 | +11.15% | 7천 |
|---|
| 2026.03.04 | ₩738 | ₩791 | ₩724 | ₩791 | +7.27% | 3.3만 |
|---|
| 2026.03.03 | ₩791 | ₩791 | ₩673 | ₩764 | -3.39% | 6.1만 |
|---|
| 2026.03.02 | ₩795 | ₩901 | ₩793 | ₩821 | +3.20% | 6.5만 |
|---|
| 2026.02.27 | ₩912 | ₩939 | ₩858 | ₩939 | +2.94% | 5.5만 |
|---|
| 2026.02.26 | ₩936 | ₩964 | ₩898 | ₩963 | +2.87% | 7.5만 |
|---|
| 2026.02.25 | ₩857 | ₩979 | ₩849 | ₩963 | +12.36% | 6.7만 |
|---|
| 2026.02.24 | ₩864 | ₩912 | ₩807 | ₩874 | +1.24% | 16.6만 |
|---|
| 2026.02.23 | ₩1,167 | ₩1,180 | ₩894 | ₩948 | -18.74% | 79.1만 |
|---|
| 2026.02.20 | ₩806 | ₩1,408 | ₩794 | ₩1,192 | +47.92% | 3086.6만 |
|---|
| 2026.02.19 | ₩805 | ₩865 | ₩793 | ₩794 | -1.33% | 2.7만 |
|---|
| 2026.02.18 | ₩791 | ₩818 | ₩791 | ₩805 | +1.69% | 7.4천 |
|---|
| 2026.02.17 | ₩917 | ₩1,006 | ₩818 | ₩818 | -10.82% | 2.5만 |
|---|
| 2026.02.13 | ₩1,006 | ₩1,006 | ₩806 | ₩813 | -19.20% | 5.6만 |
|---|
| 2026.02.12 | ₩992 | ₩1,073 | ₩939 | ₩939 | -5.41% | 5.8만 |
|---|
| 2026.02.11 | ₩1,092 | ₩1,092 | ₩945 | ₩983 | -9.95% | 3.7만 |
|---|
| 2026.02.10 | ₩1,000 | ₩1,165 | ₩941 | ₩1,093 | +9.25% | 7.5만 |
|---|
| 2026.02.09 | ₩905 | ₩1,011 | ₩905 | ₩936 | +3.41% | 3.6만 |
|---|
| 2026.02.06 | ₩939 | ₩943 | ₩912 | ₩927 | -1.29% | 2.7만 |
|---|
| 2026.02.05 | ₩939 | ₩1,045 | ₩889 | ₩952 | +1.43% | 13.3만 |
|---|
| 2026.02.04 | ₩917 | ₩979 | ₩893 | ₩893 | -2.63% | 1.8만 |
|---|
| 2026.02.03 | ₩862 | ₩941 | ₩861 | ₩885 | +2.64% | 2.1만 |
|---|
| 2026.02.02 | ₩939 | ₩1,059 | ₩837 | ₩845 | -10.00% | 10.9만 |
|---|
| 2026.01.30 | ₩1,189 | ₩1,301 | ₩940 | ₩940 | -20.97% | 7.7만 |
|---|
| 2026.01.29 | ₩1,475 | ₩1,475 | ₩1,157 | ₩1,171 | -20.64% | 6.7만 |
|---|
| 2026.01.28 | ₩1,518 | ₩1,549 | ₩1,328 | ₩1,368 | -9.89% | 9.5만 |
|---|
| 2026.01.27 | ₩1,629 | ₩1,629 | ₩1,462 | ₩1,515 | -7.00% | 4.4만 |
|---|
| 2026.01.26 | ₩1,649 | ₩1,676 | ₩1,556 | ₩1,556 | -5.69% | 2.1만 |
|---|
| 2026.01.23 | ₩1,690 | ₩1,757 | ₩1,529 | ₩1,636 | -3.17% | 10.1만 |
|---|
| 2026.01.22 | ₩1,971 | ₩1,971 | ₩1,609 | ₩1,663 | -15.65% | 12.3만 |
|---|
| 2026.01.21 | ₩2,025 | ₩2,172 | ₩1,785 | ₩1,971 | -2.65% | 8.1만 |
|---|
| 2026.01.20 | ₩1,676 | ₩2,211 | ₩1,676 | ₩2,038 | +21.60% | 16.6만 |
|---|
| 2026.01.16 | ₩1,904 | ₩1,930 | ₩1,585 | ₩1,703 | -10.56% | 6.2만 |
|---|
| 2026.01.15 | ₩1,676 | ₩1,931 | ₩1,609 | ₩1,931 | +15.20% | 5.9만 |
|---|
| 2026.01.14 | ₩1,529 | ₩1,796 | ₩1,502 | ₩1,676 | +9.65% | 1.5만 |
|---|
| 2026.01.13 | ₩1,616 | ₩1,636 | ₩1,462 | ₩1,596 | -1.24% | 2.7만 |
|---|
| 2026.01.12 | ₩1,918 | ₩1,918 | ₩1,596 | ₩1,636 | -14.69% | 7.9만 |
|---|
| 2026.01.09 | ₩1,958 | ₩2,406 | ₩1,891 | ₩1,965 | +0.34% | 37.7만 |
|---|
| 2026.01.08 | ₩1,877 | ₩1,985 | ₩1,851 | ₩1,918 | +2.14% | 4.6만 |
|---|
| 2026.01.07 | ₩1,891 | ₩2,132 | ₩1,864 | ₩1,931 | +2.13% | 9.6만 |
|---|
| 2026.01.06 | ₩1,891 | ₩1,985 | ₩1,877 | ₩1,902 | +0.57% | 1.1만 |
|---|
| 2026.01.05 | ₩1,904 | ₩2,058 | ₩1,797 | ₩1,891 | -0.70% | 7.6천 |
|---|
| 2026.01.02 | ₩1,810 | ₩1,851 | ₩1,810 | ₩1,824 | +0.74% | 1.8만 |
|---|
| 2025.12.31 | ₩1,864 | ₩1,891 | ₩1,810 | ₩1,810 | -2.88% | 7.7천 |
|---|
| 2025.12.30 | ₩1,918 | ₩1,958 | ₩1,864 | ₩1,958 | +2.10% | 1만 |
|---|
| 2025.12.29 | ₩1,990 | ₩1,990 | ₩1,804 | ₩1,877 | -5.66% | 2.1만 |
|---|
| 2025.12.26 | ₩1,958 | ₩1,958 | ₩1,851 | ₩1,904 | -2.74% | 1.8만 |
|---|
| 2025.12.24 | ₩2,079 | ₩2,079 | ₩1,864 | ₩1,877 | -9.68% | 2.2만 |
|---|
| 2025.12.23 | ₩2,159 | ₩2,159 | ₩2,079 | ₩2,092 | -3.11% | 5.1천 |
|---|
| 2025.12.22 | ₩2,186 | ₩2,508 | ₩2,105 | ₩2,159 | -1.23% | 2만 |
|---|
| 2025.12.19 | ₩2,186 | ₩2,239 | ₩2,092 | ₩2,105 | -3.68% | 3.7만 |
|---|
| 2025.12.18 | ₩2,355 | ₩2,481 | ₩2,052 | ₩2,079 | -11.73% | 5.2만 |
|---|
| 2025.12.17 | ₩2,441 | ₩2,534 | ₩2,199 | ₩2,199 | -9.89% | 1.3만 |
|---|
| 2025.12.16 | ₩2,695 | ₩2,695 | ₩2,293 | ₩2,293 | -14.93% | 2.2만 |
|---|
| 2025.12.15 | ₩2,722 | ₩2,897 | ₩2,521 | ₩2,588 | -4.93% | 1.3만 |
|---|
| 2025.12.12 | ₩2,494 | ₩2,883 | ₩2,494 | ₩2,655 | +6.45% | 2.3만 |
|---|
| 2025.12.11 | ₩2,695 | ₩2,695 | ₩2,414 | ₩2,682 | -0.50% | 7천 |
|---|
| 2025.12.10 | ₩2,695 | ₩2,695 | ₩2,695 | ₩2,695 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩2,789 | ₩2,897 | ₩2,695 | ₩2,695 | -3.37% | 3천 |
|---|
| 2025.12.08 | ₩2,615 | ₩2,846 | ₩2,615 | ₩2,816 | +7.69% | 4.6천 |
|---|
| 2025.12.05 | ₩2,595 | ₩2,595 | ₩2,595 | ₩2,595 | 0.00% | 700 |
|---|
| 2025.12.04 | ₩2,628 | ₩2,628 | ₩2,628 | ₩2,628 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩2,628 | ₩2,628 | ₩2,628 | ₩2,628 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩2,709 | ₩2,722 | ₩2,628 | ₩2,628 | -2.97% | 2.1천 |
|---|
| 2025.12.01 | ₩2,655 | ₩2,883 | ₩2,655 | ₩2,709 | +2.02% | 4.4천 |
|---|
| 2025.11.28 | ₩2,950 | ₩2,950 | ₩2,776 | ₩2,883 | -2.27% | 1.4천 |
|---|
| 2025.11.26 | ₩2,628 | ₩2,776 | ₩2,407 | ₩2,776 | +5.61% | 1.4만 |
|---|
| 2025.11.25 | ₩2,534 | ₩2,561 | ₩2,441 | ₩2,467 | -2.65% | 9.1천 |
|---|
| 2025.11.24 | ₩2,186 | ₩2,655 | ₩2,119 | ₩2,333 | +6.75% | 7.8만 |
|---|
| 2025.11.21 | ₩2,096 | ₩2,206 | ₩2,087 | ₩2,119 | +1.09% | 1.1만 |
|---|
| 2025.11.20 | ₩2,414 | ₩2,414 | ₩2,146 | ₩2,146 | -11.11% | 3.8만 |
|---|
| 2025.11.19 | ₩2,628 | ₩2,628 | ₩2,374 | ₩2,374 | -9.69% | 8.9천 |
|---|
| 2025.11.18 | ₩2,655 | ₩2,722 | ₩2,548 | ₩2,628 | -1.01% | 3만 |
|---|
| 2025.11.17 | ₩2,697 | ₩2,765 | ₩2,682 | ₩2,693 | -0.15% | 2.6만 |
|---|
| 2025.11.14 | ₩2,669 | ₩2,842 | ₩2,669 | ₩2,796 | +4.77% | 1.6만 |
|---|
| 2025.11.13 | ₩2,695 | ₩2,816 | ₩2,693 | ₩2,816 | +4.48% | 6.4천 |
|---|
| 2025.11.12 | ₩2,836 | ₩2,910 | ₩2,769 | ₩2,843 | +0.24% | 3.6천 |
|---|
| 2025.11.11 | ₩2,758 | ₩2,843 | ₩2,709 | ₩2,722 | -1.31% | 5.2천 |
|---|
| 2025.11.10 | ₩2,776 | ₩2,879 | ₩2,682 | ₩2,734 | -1.50% | 2.2만 |
|---|
| 2025.11.07 | ₩2,736 | ₩2,749 | ₩2,682 | ₩2,695 | -1.47% | 3.8천 |
|---|
| 2025.11.06 | ₩2,695 | ₩2,762 | ₩2,682 | ₩2,762 | +2.49% | 1.5만 |
|---|
| 2025.11.05 | ₩2,722 | ₩2,950 | ₩2,685 | ₩2,722 | 0.00% | 1.5만 |
|---|
| 2025.11.04 | ₩2,897 | ₩3,131 | ₩2,749 | ₩2,870 | -0.93% | 9.5천 |
|---|
| 2025.11.03 | ₩3,017 | ₩3,049 | ₩2,897 | ₩2,897 | -4.00% | 1.6만 |
|---|
| 2025.10.31 | ₩3,178 | ₩3,178 | ₩3,017 | ₩3,124 | -1.69% | 1만 |
|---|
| 2025.10.30 | ₩3,218 | ₩3,218 | ₩3,031 | ₩3,151 | -2.08% | 1.9만 |
|---|
| 2025.10.29 | ₩3,285 | ₩3,312 | ₩3,151 | ₩3,192 | -2.86% | 5.1천 |
|---|
| 2025.10.28 | ₩3,218 | ₩3,406 | ₩3,178 | ₩3,379 | +5.00% | 2.1만 |
|---|
| 2025.10.27 | ₩3,111 | ₩3,419 | ₩3,045 | ₩3,326 | +6.90% | 6.1만 |
|---|
| 2025.10.24 | ₩3,004 | ₩3,232 | ₩2,937 | ₩3,111 | +3.57% | 3.1만 |
|---|
| 2025.10.23 | ₩3,165 | ₩3,165 | ₩2,816 | ₩3,044 | -3.81% | 3.2만 |
|---|
| 2025.10.22 | ₩3,044 | ₩3,111 | ₩2,829 | ₩3,031 | -0.44% | 3.6만 |
|---|
| 2025.10.21 | ₩3,232 | ₩3,272 | ₩2,990 | ₩3,165 | -2.07% | 1.6만 |
|---|
| 2025.10.20 | ₩3,098 | ₩3,299 | ₩2,977 | ₩3,004 | -3.03% | 5.5만 |
|---|
| 2025.10.17 | ₩4,103 | ₩4,197 | ₩2,923 | ₩3,245 | -20.92% | 19.3만 |
|---|
| 2025.10.16 | ₩3,554 | ₩4,626 | ₩3,488 | ₩4,291 | +20.75% | 64.1만 |
|---|
| 2025.10.15 | ₩2,548 | ₩3,862 | ₩2,508 | ₩3,540 | +38.95% | 130만 |
|---|
| 2025.10.14 | ₩2,320 | ₩2,602 | ₩2,320 | ₩2,508 | +8.09% | 5.2만 |
|---|
| 2025.10.13 | ₩2,508 | ₩2,615 | ₩2,280 | ₩2,414 | -3.74% | 6.7만 |
|---|
| 2025.10.10 | ₩2,427 | ₩2,923 | ₩2,280 | ₩2,709 | +11.60% | 117.8만 |
|---|