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 | ₩383 | ₩402 | +1.35% | 25.4만 |
| 2026.10.08 | ₩436 | ₩446 | ₩394 | ₩409 | -6.15% | 61.6만 |
| 2026.10.07 | ₩409 | ₩466 | ₩409 | ₩436 | +6.56% | 163.2만 |
| 2026.10.06 | ₩382 | ₩453 | ₩373 | ₩436 | +14.04% | 1960.9만 |
| 2026.10.05 | ₩375 | ₩387 | ₩366 | ₩370 | -1.43% | 54.8만 |
| 2026.10.02 | ₩386 | ₩399 | ₩382 | ₩389 | +0.69% | 22.5만 |
| 2026.10.01 | ₩389 | ₩411 | ₩348 | ₩387 | -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 | ₩383 | ₩402 | ₩375 | ₩398 | +3.85% | 32.7만 |
|---|
| 2026.09.28 | ₩390 | ₩410 | ₩375 | ₩395 | +1.37% | 27.9만 |
|---|
| 2026.09.25 | ₩397 | ₩399 | ₩375 | ₩391 | -1.35% | 39만 |
|---|
| 2026.09.24 | ₩381 | ₩402 | ₩370 | ₩401 | +5.28% | 230.1만 |
|---|
| 2026.09.23 | ₩387 | ₩437 | ₩375 | ₩425 | +9.69% | 691.2만 |
|---|
| 2026.09.22 | ₩355 | ₩387 | ₩352 | ₩385 | +8.30% | 50.9만 |
|---|
| 2026.09.21 | ₩359 | ₩373 | ₩359 | ₩369 | +2.61% | 34.9만 |
|---|
| 2026.09.18 | ₩371 | ₩429 | ₩336 | ₩378 | +1.81% | 298.5만 |
|---|
| 2026.09.17 | ₩348 | ₩386 | ₩348 | ₩367 | +5.38% | 94.6만 |
|---|
| 2026.09.16 | ₩375 | ₩402 | ₩336 | ₩364 | -2.86% | 651.2만 |
|---|
| 2026.09.15 | ₩415 | ₩442 | ₩359 | ₩370 | -10.97% | 62.1만 |
|---|
| 2026.09.14 | ₩422 | ₩437 | ₩406 | ₩423 | +0.32% | 8.4만 |
|---|
| 2026.09.11 | ₩427 | ₩453 | ₩427 | ₩436 | +1.88% | 7만 |
|---|
| 2026.09.10 | ₩436 | ₩456 | ₩422 | ₩427 | -1.85% | 9.4만 |
|---|
| 2026.09.09 | ₩469 | ₩476 | ₩433 | ₩433 | -7.71% | 9.7만 |
|---|
| 2026.09.08 | ₩458 | ₩480 | ₩458 | ₩458 | 0.00% | 11.5만 |
|---|
| 2026.09.04 | ₩448 | ₩470 | ₩448 | ₩470 | +5.09% | 4만 |
|---|
| 2026.09.03 | ₩450 | ₩466 | ₩449 | ₩465 | +3.27% | 14.1만 |
|---|
| 2026.09.02 | ₩442 | ₩474 | ₩442 | ₩474 | +7.27% | 9만 |
|---|
| 2026.09.01 | ₩470 | ₩484 | ₩449 | ₩458 | -2.56% | 14만 |
|---|
| 2026.08.31 | ₩466 | ₩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 | ₩446 | ₩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 | ₩482 | ₩493 | -0.54% | 18.6만 |
|---|
| 2026.08.19 | ₩537 | ₩537 | ₩503 | ₩515 | -4.24% | 8만 |
|---|
| 2026.08.18 | ₩515 | ₩541 | ₩504 | ₩509 | -1.04% | 12.6만 |
|---|
| 2026.08.17 | ₩515 | ₩536 | ₩496 | ₩512 | -0.52% | 8.5만 |
|---|
| 2026.08.14 | ₩533 | ₩543 | ₩511 | ₩511 | -4.27% | 11.4만 |
|---|
| 2026.08.13 | ₩496 | ₩563 | ₩496 | ₩537 | +8.38% | 31.4만 |
|---|
| 2026.08.12 | ₩482 | ₩520 | ₩470 | ₩511 | +5.83% | 9.4만 |
|---|
| 2026.08.11 | ₩503 | ₩509 | ₩473 | ₩474 | -5.60% | 8.3만 |
|---|
| 2026.08.10 | ₩496 | ₩508 | ₩484 | ₩497 | +0.27% | 13.4만 |
|---|
| 2026.08.07 | ₩547 | ₩574 | ₩509 | ₩511 | -6.62% | 24만 |
|---|
| 2026.08.06 | ₩500 | ₩563 | ₩470 | ₩549 | +9.92% | 34.4만 |
|---|
| 2026.08.05 | ₩498 | ₩520 | ₩482 | ₩501 | +0.54% | 8.8만 |
|---|
| 2026.08.04 | ₩476 | ₩523 | ₩469 | ₩511 | +7.32% | 29.8만 |
|---|
| 2026.08.03 | ₩442 | ₩482 | ₩436 | ₩482 | +9.09% | 49.8만 |
|---|
| 2026.07.31 | ₩482 | ₩654 | ₩391 | ₩465 | -3.61% | 1042.4만 |
|---|
| 2026.07.30 | ₩457 | ₩469 | ₩429 | ₩449 | -1.76% | 13.9만 |
|---|
| 2026.07.29 | ₩490 | ₩490 | ₩415 | ₩454 | -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 | ₩549 | ₩496 | ₩508 | -1.56% | 24.6만 |
|---|
| 2026.07.23 | ₩541 | ₩551 | ₩521 | ₩551 | +1.73% | 56.2만 |
|---|
| 2026.07.22 | ₩517 | ₩536 | ₩484 | ₩524 | +1.30% | 53.8만 |
|---|
| 2026.07.21 | ₩456 | ₩565 | ₩456 | ₩519 | +13.82% | 97.2만 |
|---|
| 2026.07.20 | ₩493 | ₩493 | ₩470 | ₩473 | -4.08% | 20.3만 |
|---|
| 2026.07.17 | ₩531 | ₩531 | ₩488 | ₩494 | -6.82% | 9.6만 |
|---|
| 2026.07.16 | ₩525 | ₩532 | ₩496 | ₩527 | +0.26% | 18.2만 |
|---|
| 2026.07.15 | ₩508 | ₩517 | ₩473 | ₩508 | 0.00% | 25.3만 |
|---|
| 2026.07.14 | ₩516 | ₩523 | ₩496 | ₩521 | +1.04% | 12.6만 |
|---|
| 2026.07.13 | ₩560 | ₩575 | ₩523 | ₩540 | -3.59% | 26.7만 |
|---|
| 2026.07.10 | ₩579 | ₩588 | ₩537 | ₩555 | -4.17% | 14.6만 |
|---|
| 2026.07.09 | ₩586 | ₩616 | ₩578 | ₩592 | +1.14% | 16.6만 |
|---|
| 2026.07.08 | ₩616 | ₩616 | ₩586 | ₩595 | -3.48% | 16.2만 |
|---|
| 2026.07.07 | ₩662 | ₩662 | ₩586 | ₩623 | -5.87% | 23.1만 |
|---|
| 2026.07.06 | ₩653 | ₩699 | ₩646 | ₩658 | +0.82% | 38.7만 |
|---|
| 2026.07.02 | ₩682 | ₩710 | ₩645 | ₩645 | -5.50% | 20.8만 |
|---|
| 2026.07.01 | ₩658 | ₩704 | ₩632 | ₩689 | +4.68% | 27.3만 |
|---|
| 2026.06.30 | ₩655 | ₩691 | ₩655 | ₩658 | +0.41% | 21.9만 |
|---|
| 2026.06.29 | ₩630 | ₩670 | ₩623 | ₩645 | +2.34% | 23.9만 |
|---|
| 2026.06.26 | ₩643 | ₩670 | ₩623 | ₩624 | -2.92% | 11.9만 |
|---|
| 2026.06.25 | ₩647 | ₩683 | ₩631 | ₩657 | +1.45% | 14.4만 |
|---|
| 2026.06.24 | ₩699 | ₩724 | ₩643 | ₩669 | -4.41% | 26.8만 |
|---|
| 2026.06.23 | ₩733 | ₩753 | ₩694 | ₩714 | -2.56% | 29만 |
|---|
| 2026.06.22 | ₩777 | ₩784 | ₩718 | ₩720 | -7.41% | 33.9만 |
|---|
| 2026.06.18 | ₩831 | ₩852 | ₩762 | ₩791 | -4.84% | 63.2만 |
|---|
| 2026.06.17 | ₩749 | ₩898 | ₩732 | ₩805 | +7.51% | 120만 |
|---|
| 2026.06.16 | ₩788 | ₩815 | ₩737 | ₩754 | -4.25% | 59.5만 |
|---|
| 2026.06.15 | ₩844 | ₩871 | ₩797 | ₩817 | -3.17% | 42.5만 |
|---|
| 2026.06.12 | ₩817 | ₩858 | ₩777 | ₩815 | -0.33% | 84.5만 |
|---|
| 2026.06.11 | ₩898 | ₩941 | ₩831 | ₩846 | -5.82% | 96만 |
|---|
| 2026.06.10 | ₩946 | ₩1,002 | ₩884 | ₩914 | -3.40% | 96.2만 |
|---|
| 2026.06.09 | ₩934 | ₩1,126 | ₩891 | ₩955 | +2.30% | 266.5만 |
|---|
| 2026.06.08 | ₩1,863 | ₩2,157 | ₩616 | ₩1,029 | -44.75% | 2443.8만 |
|---|
| 2026.06.05 | ₩4,375 | ₩5,226 | ₩2,291 | ₩2,452 | -43.95% | 2억 |
|---|
| 2026.06.04 | ₩1,183 | ₩1,568 | ₩1,166 | ₩1,474 | +24.58% | 3292만 |
|---|
| 2026.06.03 | ₩1,240 | ₩1,273 | ₩1,147 | ₩1,194 | -3.68% | 7.1만 |
|---|
| 2026.06.02 | ₩1,300 | ₩1,386 | ₩1,246 | ₩1,273 | -2.06% | 5.4만 |
|---|
| 2026.06.01 | ₩1,206 | ₩1,400 | ₩1,112 | ₩1,340 | +11.11% | 11.3만 |
|---|
| 2026.05.29 | ₩1,112 | ₩1,367 | ₩1,068 | ₩1,237 | +11.20% | 21.4만 |
|---|
| 2026.05.28 | ₩965 | ₩1,126 | ₩965 | ₩1,087 | +12.64% | 14.4만 |
|---|
| 2026.05.27 | ₩1,108 | ₩1,126 | ₩871 | ₩1,067 | -3.75% | 26.9만 |
|---|
| 2026.05.26 | ₩1,568 | ₩1,595 | ₩1,085 | ₩1,179 | -24.79% | 59.2만 |
|---|
| 2026.05.22 | ₩1,595 | ₩1,679 | ₩1,568 | ₩1,601 | +0.42% | 5.8만 |
|---|
| 2026.05.21 | ₩1,608 | ₩1,666 | ₩1,595 | ₩1,621 | +0.83% | 5.9만 |
|---|
| 2026.05.20 | ₩1,514 | ₩1,688 | ₩1,514 | ₩1,635 | +7.96% | 9.2만 |
|---|
| 2026.05.19 | ₩1,621 | ₩1,627 | ₩1,528 | ₩1,541 | -4.96% | 9.9만 |
|---|
| 2026.05.18 | ₩1,702 | ₩1,729 | ₩1,528 | ₩1,621 | -4.72% | 24.5만 |
|---|
| 2026.05.15 | ₩1,702 | ₩1,796 | ₩1,675 | ₩1,729 | +1.57% | 7.9만 |
|---|
| 2026.05.14 | ₩1,836 | ₩1,855 | ₩1,688 | ₩1,702 | -7.30% | 27.7만 |
|---|
| 2026.05.13 | ₩1,903 | ₩2,023 | ₩1,702 | ₩1,930 | +1.41% | 25.4만 |
|---|
| 2026.05.12 | ₩1,755 | ₩2,010 | ₩1,730 | ₩1,970 | +12.21% | 22.7만 |
|---|
| 2026.05.11 | ₩1,876 | ₩1,876 | ₩1,662 | ₩1,849 | -1.43% | 31.3만 |
|---|
| 2026.05.08 | ₩2,184 | ₩2,275 | ₩1,742 | ₩1,849 | -15.34% | 128만 |
|---|
| 2026.05.07 | ₩2,278 | ₩2,492 | ₩2,050 | ₩2,399 | +5.29% | 3270.1만 |
|---|
| 2026.05.06 | ₩1,822 | ₩1,836 | ₩1,688 | ₩1,769 | -2.94% | 10.8만 |
|---|
| 2026.05.05 | ₩1,796 | ₩1,896 | ₩1,742 | ₩1,863 | +3.73% | 11.1만 |
|---|
| 2026.05.04 | ₩1,916 | ₩1,916 | ₩1,666 | ₩1,822 | -4.90% | 12.7만 |
|---|
| 2026.05.01 | ₩1,997 | ₩2,035 | ₩1,809 | ₩1,876 | -6.04% | 25.5만 |
|---|
| 2026.04.30 | ₩1,930 | ₩2,090 | ₩1,836 | ₩2,077 | +7.64% | 33.6만 |
|---|
| 2026.04.29 | ₩1,903 | ₩1,923 | ₩1,702 | ₩1,849 | -2.82% | 30.4만 |
|---|
| 2026.04.28 | ₩2,117 | ₩2,211 | ₩1,729 | ₩1,943 | -8.23% | 130.5만 |
|---|
| 2026.04.27 | ₩2,399 | ₩2,399 | ₩1,794 | ₩1,903 | -20.67% | 129.9만 |
|---|
| 2026.04.24 | ₩2,573 | ₩2,633 | ₩2,211 | ₩2,466 | -4.17% | 42.5만 |
|---|
| 2026.04.23 | ₩2,921 | ₩3,015 | ₩2,439 | ₩2,613 | -10.55% | 54.6만 |
|---|
| 2026.04.22 | ₩3,444 | ₩3,484 | ₩2,734 | ₩3,015 | -12.45% | 64.1만 |
|---|
| 2026.04.21 | ₩3,832 | ₩4,007 | ₩2,600 | ₩3,216 | -16.08% | 115.1만 |
|---|
| 2026.04.20 | ₩3,390 | ₩5,065 | ₩3,357 | ₩4,007 | +18.18% | 850.3만 |
|---|
| 2026.04.17 | ₩3,229 | ₩4,422 | ₩3,229 | ₩3,631 | +12.45% | 799.1만 |
|---|
| 2026.04.16 | ₩2,372 | ₩4,489 | ₩2,171 | ₩3,417 | +44.07% | 4876.2만 |
|---|
| 2026.04.15 | ₩2,452 | ₩2,734 | ₩2,077 | ₩2,399 | -2.19% | 365.1만 |
|---|
| 2026.04.14 | ₩3,752 | ₩4,462 | ₩2,841 | ₩3,216 | -14.29% | 5181만 |
|---|
| 2026.04.13 | ₩1,269 | ₩3,658 | ₩1,225 | ₩3,618 | +185.11% | 4.6억 |
|---|
| 2026.04.10 | ₩583 | ₩630 | ₩572 | ₩630 | +8.05% | 372.7만 |
|---|
| 2026.04.09 | ₩624 | ₩624 | ₩549 | ₩575 | -7.94% | 3.2만 |
|---|
| 2026.04.08 | ₩630 | ₩646 | ₩579 | ₩637 | +1.06% | 11.9만 |
|---|
| 2026.04.07 | ₩536 | ₩697 | ₩536 | ₩623 | +16.25% | 46만 |
|---|
| 2026.04.06 | ₩637 | ₩671 | ₩513 | ₩537 | -15.58% | 20.7만 |
|---|
| 2026.04.02 | ₩832 | ₩874 | ₩616 | ₩649 | -22.06% | 38.2만 |
|---|
| 2026.04.01 | ₩864 | ₩884 | ₩829 | ₩829 | -4.03% | 33.5만 |
|---|
| 2026.03.31 | ₩884 | ₩925 | ₩850 | ₩852 | -3.64% | 71.9만 |
|---|
| 2026.03.30 | ₩771 | ₩934 | ₩771 | ₩846 | +9.74% | 119.7만 |
|---|
| 2026.03.27 | ₩839 | ₩910 | ₩820 | ₩844 | +0.64% | 133.3만 |
|---|
| 2026.03.26 | ₩750 | ₩886 | ₩750 | ₩850 | +13.21% | 467만 |
|---|
| 2026.03.25 | ₩965 | ₩1,193 | ₩776 | ₩858 | -11.11% | 2.5억 |
|---|
| 2026.03.24 | ₩537 | ₩549 | ₩445 | ₩465 | -13.47% | 6.8만 |
|---|
| 2026.03.23 | ₩539 | ₩587 | ₩536 | ₩570 | +5.72% | 1.8만 |
|---|
| 2026.03.20 | ₩616 | ₩616 | ₩551 | ₩596 | -3.26% | 1.8만 |
|---|
| 2026.03.19 | ₩635 | ₩635 | ₩567 | ₩635 | 0.00% | 9.9천 |
|---|
| 2026.03.18 | ₩651 | ₩651 | ₩549 | ₩560 | -13.99% | 4.4만 |
|---|
| 2026.03.17 | ₩576 | ₩649 | ₩536 | ₩637 | +10.47% | 5.9만 |
|---|
| 2026.03.16 | ₩496 | ₩563 | ₩496 | ₩552 | +11.35% | 1.1만 |
|---|
| 2026.03.13 | ₩616 | ₩635 | ₩539 | ₩584 | -5.22% | 6.5만 |
|---|
| 2026.03.12 | ₩710 | ₩744 | ₩547 | ₩606 | -14.72% | 20.2만 |
|---|
| 2026.03.11 | ₩712 | ₩750 | ₩710 | ₩750 | +5.46% | 2.3만 |
|---|
| 2026.03.10 | ₩773 | ₩775 | ₩712 | ₩744 | -3.81% | 4.7만 |
|---|
| 2026.03.09 | ₩690 | ₩757 | ₩690 | ₩757 | +9.71% | 2.1만 |
|---|
| 2026.03.06 | ₩710 | ₩762 | ₩690 | ₩762 | +7.36% | 4.5만 |
|---|
| 2026.03.05 | ₩697 | ₩775 | ₩697 | ₩775 | +11.15% | 7천 |
|---|
| 2026.03.04 | ₩737 | ₩791 | ₩724 | ₩791 | +7.27% | 3.3만 |
|---|
| 2026.03.03 | ₩791 | ₩791 | ₩673 | ₩764 | -3.39% | 6.1만 |
|---|
| 2026.03.02 | ₩795 | ₩900 | ₩792 | ₩820 | +3.20% | 6.5만 |
|---|
| 2026.02.27 | ₩911 | ₩938 | ₩858 | ₩938 | +2.94% | 5.5만 |
|---|
| 2026.02.26 | ₩935 | ₩963 | ₩898 | ₩962 | +2.87% | 7.5만 |
|---|
| 2026.02.25 | ₩856 | ₩978 | ₩848 | ₩962 | +12.36% | 6.7만 |
|---|
| 2026.02.24 | ₩863 | ₩911 | ₩807 | ₩874 | +1.24% | 16.6만 |
|---|
| 2026.02.23 | ₩1,166 | ₩1,179 | ₩894 | ₩947 | -18.74% | 79.1만 |
|---|
| 2026.02.20 | ₩805 | ₩1,407 | ₩793 | ₩1,191 | +47.92% | 3086.6만 |
|---|
| 2026.02.19 | ₩804 | ₩864 | ₩792 | ₩793 | -1.33% | 2.7만 |
|---|
| 2026.02.18 | ₩791 | ₩817 | ₩791 | ₩804 | +1.69% | 7.4천 |
|---|
| 2026.02.17 | ₩917 | ₩1,005 | ₩817 | ₩817 | -10.82% | 2.5만 |
|---|
| 2026.02.13 | ₩1,005 | ₩1,005 | ₩805 | ₩812 | -19.20% | 5.6만 |
|---|
| 2026.02.12 | ₩992 | ₩1,072 | ₩938 | ₩938 | -5.41% | 5.8만 |
|---|
| 2026.02.11 | ₩1,091 | ₩1,091 | ₩945 | ₩982 | -9.95% | 3.7만 |
|---|
| 2026.02.10 | ₩1,000 | ₩1,164 | ₩941 | ₩1,092 | +9.25% | 7.5만 |
|---|
| 2026.02.09 | ₩905 | ₩1,010 | ₩905 | ₩935 | +3.41% | 3.6만 |
|---|
| 2026.02.06 | ₩938 | ₩942 | ₩911 | ₩926 | -1.29% | 2.7만 |
|---|
| 2026.02.05 | ₩938 | ₩1,044 | ₩888 | ₩951 | +1.43% | 13.3만 |
|---|
| 2026.02.04 | ₩917 | ₩978 | ₩892 | ₩892 | -2.63% | 1.8만 |
|---|
| 2026.02.03 | ₩862 | ₩941 | ₩860 | ₩884 | +2.64% | 2.1만 |
|---|
| 2026.02.02 | ₩938 | ₩1,059 | ₩836 | ₩844 | -10.00% | 10.9만 |
|---|
| 2026.01.30 | ₩1,189 | ₩1,300 | ₩939 | ₩939 | -20.97% | 7.7만 |
|---|
| 2026.01.29 | ₩1,474 | ₩1,474 | ₩1,156 | ₩1,170 | -20.64% | 6.7만 |
|---|
| 2026.01.28 | ₩1,517 | ₩1,548 | ₩1,327 | ₩1,367 | -9.89% | 9.5만 |
|---|
| 2026.01.27 | ₩1,628 | ₩1,628 | ₩1,461 | ₩1,514 | -7.00% | 4.4만 |
|---|
| 2026.01.26 | ₩1,648 | ₩1,675 | ₩1,554 | ₩1,554 | -5.69% | 2.1만 |
|---|
| 2026.01.23 | ₩1,688 | ₩1,755 | ₩1,528 | ₩1,635 | -3.17% | 10.1만 |
|---|
| 2026.01.22 | ₩1,970 | ₩1,970 | ₩1,608 | ₩1,662 | -15.65% | 12.3만 |
|---|
| 2026.01.21 | ₩2,023 | ₩2,171 | ₩1,784 | ₩1,970 | -2.65% | 8.1만 |
|---|
| 2026.01.20 | ₩1,675 | ₩2,210 | ₩1,675 | ₩2,037 | +21.60% | 16.6만 |
|---|
| 2026.01.16 | ₩1,903 | ₩1,928 | ₩1,584 | ₩1,702 | -10.56% | 6.2만 |
|---|
| 2026.01.15 | ₩1,675 | ₩1,930 | ₩1,608 | ₩1,930 | +15.20% | 5.9만 |
|---|
| 2026.01.14 | ₩1,528 | ₩1,794 | ₩1,501 | ₩1,675 | +9.65% | 1.5만 |
|---|
| 2026.01.13 | ₩1,615 | ₩1,635 | ₩1,461 | ₩1,595 | -1.24% | 2.7만 |
|---|
| 2026.01.12 | ₩1,916 | ₩1,916 | ₩1,595 | ₩1,635 | -14.69% | 7.9만 |
|---|
| 2026.01.09 | ₩1,956 | ₩2,404 | ₩1,889 | ₩1,963 | +0.34% | 37.7만 |
|---|
| 2026.01.08 | ₩1,876 | ₩1,983 | ₩1,849 | ₩1,916 | +2.14% | 4.6만 |
|---|
| 2026.01.07 | ₩1,889 | ₩2,131 | ₩1,863 | ₩1,930 | +2.13% | 9.6만 |
|---|
| 2026.01.06 | ₩1,889 | ₩1,983 | ₩1,876 | ₩1,900 | +0.57% | 1.1만 |
|---|
| 2026.01.05 | ₩1,903 | ₩2,057 | ₩1,796 | ₩1,889 | -0.70% | 7.6천 |
|---|
| 2026.01.02 | ₩1,809 | ₩1,849 | ₩1,809 | ₩1,822 | +0.74% | 1.8만 |
|---|
| 2025.12.31 | ₩1,863 | ₩1,889 | ₩1,809 | ₩1,809 | -2.88% | 7.7천 |
|---|
| 2025.12.30 | ₩1,916 | ₩1,956 | ₩1,863 | ₩1,956 | +2.10% | 1만 |
|---|
| 2025.12.29 | ₩1,989 | ₩1,989 | ₩1,802 | ₩1,876 | -5.66% | 2.1만 |
|---|
| 2025.12.26 | ₩1,956 | ₩1,956 | ₩1,849 | ₩1,903 | -2.74% | 1.8만 |
|---|
| 2025.12.24 | ₩2,077 | ₩2,077 | ₩1,863 | ₩1,876 | -9.68% | 2.2만 |
|---|
| 2025.12.23 | ₩2,157 | ₩2,157 | ₩2,077 | ₩2,090 | -3.11% | 5.1천 |
|---|
| 2025.12.22 | ₩2,184 | ₩2,506 | ₩2,104 | ₩2,157 | -1.23% | 2만 |
|---|
| 2025.12.19 | ₩2,184 | ₩2,238 | ₩2,090 | ₩2,104 | -3.68% | 3.7만 |
|---|
| 2025.12.18 | ₩2,353 | ₩2,479 | ₩2,050 | ₩2,077 | -11.73% | 5.2만 |
|---|
| 2025.12.17 | ₩2,439 | ₩2,533 | ₩2,198 | ₩2,198 | -9.89% | 1.3만 |
|---|
| 2025.12.16 | ₩2,693 | ₩2,693 | ₩2,291 | ₩2,291 | -14.93% | 2.2만 |
|---|
| 2025.12.15 | ₩2,720 | ₩2,894 | ₩2,519 | ₩2,586 | -4.93% | 1.3만 |
|---|
| 2025.12.12 | ₩2,492 | ₩2,881 | ₩2,492 | ₩2,653 | +6.45% | 2.3만 |
|---|
| 2025.12.11 | ₩2,693 | ₩2,693 | ₩2,412 | ₩2,680 | -0.50% | 7천 |
|---|
| 2025.12.10 | ₩2,693 | ₩2,693 | ₩2,693 | ₩2,693 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩2,787 | ₩2,894 | ₩2,693 | ₩2,693 | -3.37% | 3천 |
|---|
| 2025.12.08 | ₩2,613 | ₩2,844 | ₩2,613 | ₩2,814 | +7.69% | 4.6천 |
|---|
| 2025.12.05 | ₩2,593 | ₩2,593 | ₩2,593 | ₩2,593 | 0.00% | 700 |
|---|
| 2025.12.04 | ₩2,626 | ₩2,626 | ₩2,626 | ₩2,626 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩2,626 | ₩2,626 | ₩2,626 | ₩2,626 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩2,707 | ₩2,720 | ₩2,626 | ₩2,626 | -2.97% | 2.1천 |
|---|
| 2025.12.01 | ₩2,653 | ₩2,881 | ₩2,653 | ₩2,707 | +2.02% | 4.4천 |
|---|
| 2025.11.28 | ₩2,948 | ₩2,948 | ₩2,774 | ₩2,881 | -2.27% | 1.4천 |
|---|
| 2025.11.26 | ₩2,626 | ₩2,774 | ₩2,405 | ₩2,774 | +5.61% | 1.4만 |
|---|
| 2025.11.25 | ₩2,533 | ₩2,559 | ₩2,439 | ₩2,466 | -2.65% | 9.1천 |
|---|
| 2025.11.24 | ₩2,184 | ₩2,653 | ₩2,117 | ₩2,332 | +6.75% | 7.8만 |
|---|
| 2025.11.21 | ₩2,094 | ₩2,204 | ₩2,085 | ₩2,117 | +1.09% | 1.1만 |
|---|
| 2025.11.20 | ₩2,412 | ₩2,412 | ₩2,144 | ₩2,144 | -11.11% | 3.8만 |
|---|
| 2025.11.19 | ₩2,626 | ₩2,626 | ₩2,372 | ₩2,372 | -9.69% | 8.9천 |
|---|
| 2025.11.18 | ₩2,653 | ₩2,720 | ₩2,546 | ₩2,626 | -1.01% | 3만 |
|---|
| 2025.11.17 | ₩2,695 | ₩2,763 | ₩2,680 | ₩2,691 | -0.15% | 2.6만 |
|---|
| 2025.11.14 | ₩2,667 | ₩2,840 | ₩2,667 | ₩2,794 | +4.77% | 1.6만 |
|---|
| 2025.11.13 | ₩2,693 | ₩2,814 | ₩2,691 | ₩2,814 | +4.48% | 6.4천 |
|---|
| 2025.11.12 | ₩2,834 | ₩2,908 | ₩2,767 | ₩2,841 | +0.24% | 3.6천 |
|---|
| 2025.11.11 | ₩2,756 | ₩2,841 | ₩2,707 | ₩2,720 | -1.31% | 5.2천 |
|---|
| 2025.11.10 | ₩2,774 | ₩2,877 | ₩2,680 | ₩2,732 | -1.50% | 2.2만 |
|---|
| 2025.11.07 | ₩2,734 | ₩2,747 | ₩2,680 | ₩2,693 | -1.47% | 3.8천 |
|---|
| 2025.11.06 | ₩2,693 | ₩2,760 | ₩2,680 | ₩2,760 | +2.49% | 1.5만 |
|---|
| 2025.11.05 | ₩2,720 | ₩2,948 | ₩2,683 | ₩2,720 | 0.00% | 1.5만 |
|---|
| 2025.11.04 | ₩2,894 | ₩3,129 | ₩2,747 | ₩2,868 | -0.93% | 9.5천 |
|---|
| 2025.11.03 | ₩3,015 | ₩3,047 | ₩2,894 | ₩2,894 | -4.00% | 1.6만 |
|---|
| 2025.10.31 | ₩3,176 | ₩3,176 | ₩3,015 | ₩3,122 | -1.69% | 1만 |
|---|
| 2025.10.30 | ₩3,216 | ₩3,216 | ₩3,028 | ₩3,149 | -2.08% | 1.9만 |
|---|
| 2025.10.29 | ₩3,283 | ₩3,310 | ₩3,149 | ₩3,189 | -2.86% | 5.1천 |
|---|
| 2025.10.28 | ₩3,216 | ₩3,404 | ₩3,176 | ₩3,377 | +5.00% | 2.1만 |
|---|
| 2025.10.27 | ₩3,109 | ₩3,417 | ₩3,043 | ₩3,323 | +6.90% | 6.1만 |
|---|
| 2025.10.24 | ₩3,002 | ₩3,229 | ₩2,935 | ₩3,109 | +3.57% | 3.1만 |
|---|
| 2025.10.23 | ₩3,162 | ₩3,162 | ₩2,814 | ₩3,042 | -3.81% | 3.2만 |
|---|
| 2025.10.22 | ₩3,042 | ₩3,109 | ₩2,827 | ₩3,028 | -0.44% | 3.6만 |
|---|
| 2025.10.21 | ₩3,229 | ₩3,270 | ₩2,988 | ₩3,162 | -2.07% | 1.6만 |
|---|
| 2025.10.20 | ₩3,095 | ₩3,296 | ₩2,975 | ₩3,002 | -3.03% | 5.5만 |
|---|
| 2025.10.17 | ₩4,100 | ₩4,194 | ₩2,921 | ₩3,243 | -20.92% | 19.3만 |
|---|
| 2025.10.16 | ₩3,551 | ₩4,623 | ₩3,485 | ₩4,288 | +20.75% | 64.1만 |
|---|
| 2025.10.15 | ₩2,546 | ₩3,859 | ₩2,506 | ₩3,538 | +38.95% | 130만 |
|---|
| 2025.10.14 | ₩2,318 | ₩2,600 | ₩2,318 | ₩2,506 | +8.09% | 5.2만 |
|---|
| 2025.10.13 | ₩2,506 | ₩2,613 | ₩2,278 | ₩2,412 | -3.74% | 6.7만 |
|---|
| 2025.10.10 | ₩2,425 | ₩2,921 | ₩2,278 | ₩2,707 | +11.60% | 117.8만 |
|---|