시장 데이터를 불러오는 중
전체 종목
Royce Micro-Cap Trust, Inc. Common Stock 과거 주가
Royce Micro-Cap Trust, Inc. Common Stock · RMT · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Royce Micro-Cap Trust, Inc. Common Stock · RMT · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,688 | ₩17,876 | ₩17,661 | ₩17,809 | +0.68% | 7.7만 |
| 2026.10.08 | ₩17,903 | ₩17,903 | ₩17,675 | ₩17,675 | -1.27% | 7.2만 |
| 2026.10.07 | ₩18,197 | ₩18,197 | ₩17,862 | ₩17,943 | -1.40% | 11.7만 |
| 2026.10.06 | ₩18,439 | ₩18,439 | ₩18,184 | ₩18,264 | -0.94% | 7.5만 |
| 2026.10.05 | ₩18,251 | ₩18,425 | ₩18,224 | ₩18,305 | +0.29% | 8.4만 |
| 2026.10.02 | ₩18,211 | ₩18,680 | ₩18,063 | ₩18,224 | +0.07% | 7.3만 |
| 2026.10.01 | ₩17,956 | ₩18,130 | ₩17,795 | ₩17,970 | +0.07% | 6.6만 |
| 2026.09.30 | ₩17,929 | ₩18,291 | ₩17,903 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,010 |
| +0.45% |
| 10.9만 |
| 2026.09.29 | ₩18,010 | ₩18,077 | ₩17,782 | ₩17,809 | -1.12% | 6.1만 |
|---|
| 2026.09.28 | ₩17,916 | ₩18,023 | ₩17,795 | ₩17,943 | +0.15% | 13.1만 |
|---|
| 2026.09.25 | ₩18,077 | ₩18,197 | ₩17,970 | ₩18,050 | -0.15% | 6만 |
|---|
| 2026.09.24 | ₩17,970 | ₩18,063 | ₩17,836 | ₩17,943 | -0.15% | 7.3만 |
|---|
| 2026.09.23 | ₩18,264 | ₩18,264 | ₩18,090 | ₩18,117 | -0.81% | 8.6만 |
|---|
| 2026.09.22 | ₩18,171 | ₩18,331 | ₩18,130 | ₩18,251 | +0.44% | 11.6만 |
|---|
| 2026.09.21 | ₩18,050 | ₩18,184 | ₩17,956 | ₩18,130 | +0.45% | 4.4만 |
|---|
| 2026.09.18 | ₩17,876 | ₩18,037 | ₩17,769 | ₩17,970 | +0.52% | 4.7만 |
|---|
| 2026.09.17 | ₩18,063 | ₩18,224 | ₩17,916 | ₩17,943 | -0.67% | 6.3만 |
|---|
| 2026.09.16 | ₩17,769 | ₩17,929 | ₩17,621 | ₩17,903 | +0.75% | 10.4만 |
|---|
| 2026.09.15 | ₩17,849 | ₩17,876 | ₩17,661 | ₩17,661 | -1.05% | 18.4만 |
|---|
| 2026.09.14 | ₩17,916 | ₩17,916 | ₩17,661 | ₩17,795 | -0.67% | 7.9만 |
|---|
| 2026.09.11 | ₩18,063 | ₩18,224 | ₩17,996 | ₩18,010 | -0.30% | 15만 |
|---|
| 2026.09.10 | ₩18,305 | ₩18,653 | ₩18,117 | ₩18,197 | -0.59% | 9.8만 |
|---|
| 2026.09.09 | ₩18,693 | ₩18,693 | ₩18,452 | ₩18,492 | -1.08% | 19.1만 |
|---|
| 2026.09.08 | ₩18,760 | ₩18,975 | ₩18,693 | ₩18,733 | -0.14% | 11.3만 |
|---|
| 2026.09.04 | ₩18,465 | ₩18,693 | ₩18,412 | ₩18,666 | +1.09% | 8만 |
|---|
| 2026.09.03 | ₩18,492 | ₩18,693 | ₩18,372 | ₩18,506 | +0.07% | 17.7만 |
|---|
| 2026.09.02 | ₩18,479 | ₩18,559 | ₩18,385 | ₩18,452 | -0.15% | 9.9만 |
|---|
| 2026.09.01 | ₩18,492 | ₩18,546 | ₩18,345 | ₩18,358 | -0.72% | 12.3만 |
|---|
| 2026.08.31 | ₩18,666 | ₩18,774 | ₩18,506 | ₩18,760 | +0.50% | 9.5만 |
|---|
| 2026.08.28 | ₩19,042 | ₩19,269 | ₩18,707 | ₩18,747 | -1.55% | 8.2만 |
|---|
| 2026.08.27 | ₩19,055 | ₩19,176 | ₩18,894 | ₩18,894 | -0.84% | 5.5만 |
|---|
| 2026.08.26 | ₩18,988 | ₩19,095 | ₩18,988 | ₩19,001 | +0.07% | 7만 |
|---|
| 2026.08.25 | ₩18,961 | ₩19,068 | ₩18,881 | ₩19,028 | +0.35% | 5.5만 |
|---|
| 2026.08.24 | ₩19,001 | ₩19,055 | ₩18,841 | ₩18,867 | -0.71% | 8.9만 |
|---|
| 2026.08.21 | ₩18,961 | ₩19,068 | ₩18,841 | ₩18,988 | +0.14% | 8만 |
|---|
| 2026.08.20 | ₩19,015 | ₩19,216 | ₩18,814 | ₩18,827 | -0.99% | 9만 |
|---|
| 2026.08.19 | ₩19,216 | ₩19,283 | ₩19,028 | ₩19,082 | -0.70% | 14만 |
|---|
| 2026.08.18 | ₩19,417 | ₩19,470 | ₩19,095 | ₩19,109 | -1.59% | 12.1만 |
|---|
| 2026.08.17 | ₩19,511 | ₩19,645 | ₩19,511 | ₩19,578 | +0.34% | 6.1만 |
|---|
| 2026.08.14 | ₩19,564 | ₩19,618 | ₩19,430 | ₩19,578 | +0.07% | 5.1만 |
|---|
| 2026.08.13 | ₩19,457 | ₩19,591 | ₩19,269 | ₩19,551 | +0.48% | 5.8만 |
|---|
| 2026.08.12 | ₩19,283 | ₩19,457 | ₩19,162 | ₩19,336 | +0.28% | 10.9만 |
|---|
| 2026.08.11 | ₩19,001 | ₩19,336 | ₩19,001 | ₩19,149 | +0.78% | 8.5만 |
|---|
| 2026.08.10 | ₩19,068 | ₩19,122 | ₩18,975 | ₩19,028 | -0.21% | 14.2만 |
|---|
| 2026.08.07 | ₩18,881 | ₩19,162 | ₩18,881 | ₩19,068 | +0.99% | 12.8만 |
|---|
| 2026.08.06 | ₩18,867 | ₩18,988 | ₩18,707 | ₩18,814 | -0.28% | 15.8만 |
|---|
| 2026.08.05 | ₩19,162 | ₩19,162 | ₩18,894 | ₩18,961 | -1.05% | 13.9만 |
|---|
| 2026.08.04 | ₩18,814 | ₩19,135 | ₩18,720 | ₩19,042 | +1.21% | 12.9만 |
|---|
| 2026.08.03 | ₩18,385 | ₩18,613 | ₩18,345 | ₩18,586 | +1.09% | 13.1만 |
|---|
| 2026.07.31 | ₩18,452 | ₩18,626 | ₩18,130 | ₩18,251 | -1.09% | 6.8만 |
|---|
| 2026.07.30 | ₩18,211 | ₩18,385 | ₩18,104 | ₩18,358 | +0.81% | 8.4만 |
|---|
| 2026.07.29 | ₩18,331 | ₩18,372 | ₩17,876 | ₩17,983 | -1.90% | 10.8만 |
|---|
| 2026.07.28 | ₩18,479 | ₩18,586 | ₩18,224 | ₩18,358 | -0.65% | 9.3만 |
|---|
| 2026.07.27 | ₩18,599 | ₩18,693 | ₩18,291 | ₩18,412 | -1.01% | 14.4만 |
|---|
| 2026.07.24 | ₩18,693 | ₩18,747 | ₩18,425 | ₩18,439 | -1.36% | 13만 |
|---|
| 2026.07.23 | ₩18,586 | ₩19,001 | ₩18,385 | ₩18,666 | +0.43% | 22.5만 |
|---|
| 2026.07.22 | ₩18,881 | ₩19,015 | ₩18,720 | ₩18,733 | -0.78% | 11만 |
|---|
| 2026.07.21 | ₩18,747 | ₩18,934 | ₩18,573 | ₩18,894 | +0.79% | 14.4만 |
|---|
| 2026.07.20 | ₩18,720 | ₩18,760 | ₩18,586 | ₩18,653 | -0.36% | 8.9만 |
|---|
| 2026.07.17 | ₩18,506 | ₩18,800 | ₩18,358 | ₩18,680 | +0.94% | 12.7만 |
|---|
| 2026.07.16 | ₩18,961 | ₩19,001 | ₩18,666 | ₩18,693 | -1.41% | 13.2만 |
|---|
| 2026.07.15 | ₩19,028 | ₩19,202 | ₩18,720 | ₩18,961 | -0.35% | 12.4만 |
|---|
| 2026.07.14 | ₩18,693 | ₩18,975 | ₩18,693 | ₩18,948 | +1.36% | 10.2만 |
|---|
| 2026.07.13 | ₩18,747 | ₩18,841 | ₩18,573 | ₩18,626 | -0.64% | 13.1만 |
|---|
| 2026.07.10 | ₩18,961 | ₩18,961 | ₩18,760 | ₩18,881 | -0.42% | 8.3만 |
|---|
| 2026.07.09 | ₩18,720 | ₩18,961 | ₩18,693 | ₩18,948 | +1.22% | 8.4만 |
|---|
| 2026.07.08 | ₩18,626 | ₩18,693 | ₩18,318 | ₩18,559 | -0.36% | 34.6만 |
|---|
| 2026.07.07 | ₩19,149 | ₩19,149 | ₩18,720 | ₩18,867 | -1.47% | 13.1만 |
|---|
| 2026.07.06 | ₩19,310 | ₩19,470 | ₩19,149 | ₩19,189 | -0.62% | 10.6만 |
|---|
| 2026.07.02 | ₩19,779 | ₩19,805 | ₩19,229 | ₩19,269 | -2.57% | 13.5만 |
|---|
| 2026.07.01 | ₩19,658 | ₩19,725 | ₩19,430 | ₩19,671 | +0.07% | 15.6만 |
|---|
| 2026.06.30 | ₩19,350 | ₩19,685 | ₩19,323 | ₩19,618 | +1.39% | 29.5만 |
|---|
| 2026.06.29 | ₩18,948 | ₩19,323 | ₩18,948 | ₩19,310 | +1.91% | 22.8만 |
|---|
| 2026.06.26 | ₩18,921 | ₩19,055 | ₩18,787 | ₩18,921 | 0.00% | 21만 |
|---|
| 2026.06.25 | ₩19,082 | ₩19,122 | ₩18,800 | ₩18,921 | -0.84% | 20.7만 |
|---|
| 2026.06.24 | ₩18,747 | ₩18,934 | ₩18,653 | ₩18,827 | +0.43% | 15.7만 |
|---|
| 2026.06.23 | ₩18,908 | ₩19,109 | ₩18,653 | ₩18,720 | -0.99% | 17.7만 |
|---|
| 2026.06.22 | ₩19,122 | ₩19,323 | ₩19,028 | ₩19,135 | +0.07% | 11.2만 |
|---|
| 2026.06.18 | ₩18,921 | ₩19,135 | ₩18,841 | ₩19,055 | +0.71% | 11.1만 |
|---|
| 2026.06.17 | ₩18,760 | ₩18,961 | ₩18,506 | ₩18,747 | -0.07% | 14.7만 |
|---|
| 2026.06.16 | ₩18,921 | ₩18,988 | ₩18,666 | ₩18,733 | -0.99% | 21만 |
|---|
| 2026.06.15 | ₩19,122 | ₩19,122 | ₩18,827 | ₩18,921 | -1.05% | 20.4만 |
|---|
| 2026.06.12 | ₩18,599 | ₩18,961 | ₩18,599 | ₩18,747 | +0.79% | 15.9만 |
|---|
| 2026.06.11 | ₩17,956 | ₩18,640 | ₩17,943 | ₩18,532 | +3.21% | 14.6만 |
|---|
| 2026.06.10 | ₩18,318 | ₩18,640 | ₩18,144 | ₩18,157 | -0.88% | 12.8만 |
|---|
| 2026.06.09 | ₩18,532 | ₩18,787 | ₩17,889 | ₩18,358 | -0.94% | 16.8만 |
|---|
| 2026.06.08 | ₩18,707 | ₩18,707 | ₩18,358 | ₩18,492 | -1.15% | 9.6만 |
|---|
| 2026.06.05 | ₩18,948 | ₩18,975 | ₩18,291 | ₩18,412 | -2.83% | 11.3만 |
|---|
| 2026.06.04 | ₩18,841 | ₩19,135 | ₩18,774 | ₩19,068 | +1.21% | 8.2만 |
|---|
| 2026.06.03 | ₩19,042 | ₩19,122 | ₩18,747 | ₩18,894 | -0.77% | 14.7만 |
|---|
| 2026.06.02 | ₩18,733 | ₩19,162 | ₩18,733 | ₩19,068 | +1.79% | 19.2만 |
|---|
| 2026.06.01 | ₩18,733 | ₩18,867 | ₩18,666 | ₩18,733 | 0.00% | 17.9만 |
|---|
| 2026.05.29 | ₩18,760 | ₩19,095 | ₩18,693 | ₩18,814 | +0.29% | 25.9만 |
|---|
| 2026.05.28 | ₩18,626 | ₩18,787 | ₩18,465 | ₩18,760 | +0.72% | 13.6만 |
|---|
| 2026.05.27 | ₩18,586 | ₩18,720 | ₩18,492 | ₩18,653 | +0.36% | 7.4만 |
|---|
| 2026.05.26 | ₩18,264 | ₩18,573 | ₩18,264 | ₩18,519 | +1.39% | 11.9만 |
|---|
| 2026.05.22 | ₩18,037 | ₩18,157 | ₩17,822 | ₩18,090 | +0.30% | 5.3만 |
|---|
| 2026.05.21 | ₩17,661 | ₩17,983 | ₩17,541 | ₩17,862 | +1.14% | 5만 |
|---|
| 2026.05.20 | ₩17,447 | ₩17,702 | ₩17,420 | ₩17,688 | +1.38% | 8만 |
|---|
| 2026.05.19 | ₩17,541 | ₩17,635 | ₩17,259 | ₩17,474 | -0.38% | 15.2만 |
|---|
| 2026.05.18 | ₩17,889 | ₩17,943 | ₩17,447 | ₩17,608 | -1.57% | 11.8만 |
|---|
| 2026.05.15 | ₩18,010 | ₩18,010 | ₩17,688 | ₩17,769 | -1.34% | 8.1만 |
|---|
| 2026.05.14 | ₩18,197 | ₩18,358 | ₩18,050 | ₩18,224 | +0.15% | 13.2만 |
|---|
| 2026.05.13 | ₩18,224 | ₩18,358 | ₩18,037 | ₩18,238 | +0.07% | 11.8만 |
|---|
| 2026.05.12 | ₩18,506 | ₩18,546 | ₩17,983 | ₩18,211 | -1.59% | 13.1만 |
|---|
| 2026.05.11 | ₩18,345 | ₩18,720 | ₩18,251 | ₩18,559 | +1.17% | 9.9만 |
|---|
| 2026.05.08 | ₩18,318 | ₩18,465 | ₩18,251 | ₩18,358 | +0.22% | 11.5만 |
|---|
| 2026.05.07 | ₩18,439 | ₩18,465 | ₩17,983 | ₩18,184 | -1.38% | 11.1만 |
|---|
| 2026.05.06 | ₩18,291 | ₩18,385 | ₩18,197 | ₩18,318 | +0.15% | 13.1만 |
|---|
| 2026.05.05 | ₩18,050 | ₩18,197 | ₩17,903 | ₩18,197 | +0.82% | 8.2만 |
|---|
| 2026.05.04 | ₩17,983 | ₩18,278 | ₩17,836 | ₩17,996 | +0.07% | 17.6만 |
|---|
| 2026.05.01 | ₩17,809 | ₩18,023 | ₩17,755 | ₩17,929 | +0.68% | 12.1만 |
|---|
| 2026.04.30 | ₩17,434 | ₩17,822 | ₩17,434 | ₩17,715 | +1.61% | 8.8만 |
|---|
| 2026.04.29 | ₩17,487 | ₩17,675 | ₩17,393 | ₩17,420 | -0.38% | 5만 |
|---|
| 2026.04.28 | ₩17,769 | ₩17,889 | ₩17,434 | ₩17,514 | -1.43% | 8.1만 |
|---|
| 2026.04.27 | ₩17,903 | ₩17,903 | ₩17,702 | ₩17,822 | -0.45% | 10.2만 |
|---|
| 2026.04.24 | ₩17,675 | ₩17,836 | ₩17,554 | ₩17,795 | +0.68% | 9.9만 |
|---|
| 2026.04.23 | ₩17,728 | ₩17,836 | ₩17,367 | ₩17,648 | -0.45% | 10.3만 |
|---|
| 2026.04.22 | ₩17,702 | ₩17,836 | ₩17,554 | ₩17,621 | -0.45% | 21.9만 |
|---|
| 2026.04.21 | ₩17,795 | ₩17,929 | ₩17,568 | ₩17,635 | -0.90% | 13만 |
|---|
| 2026.04.20 | ₩17,581 | ₩17,755 | ₩17,501 | ₩17,661 | +0.46% | 17.2만 |
|---|
| 2026.04.17 | ₩17,326 | ₩17,608 | ₩17,286 | ₩17,487 | +0.93% | 22.5만 |
|---|
| 2026.04.16 | ₩17,179 | ₩17,313 | ₩17,032 | ₩17,112 | -0.39% | 14.2만 |
|---|
| 2026.04.15 | ₩17,340 | ₩17,434 | ₩17,125 | ₩17,233 | -0.62% | 17.9만 |
|---|
| 2026.04.14 | ₩16,991 | ₩17,286 | ₩16,965 | ₩17,259 | +1.58% | 24.8만 |
|---|
| 2026.04.13 | ₩16,589 | ₩17,112 | ₩16,576 | ₩16,884 | +1.78% | 15.7만 |
|---|
| 2026.04.10 | ₩16,522 | ₩16,737 | ₩16,482 | ₩16,630 | +0.65% | 18.5만 |
|---|
| 2026.04.09 | ₩16,094 | ₩16,496 | ₩16,080 | ₩16,442 | +2.16% | 8.2만 |
|---|
| 2026.04.08 | ₩16,241 | ₩16,281 | ₩15,839 | ₩16,134 | -0.66% | 10.6만 |
|---|
| 2026.04.07 | ₩15,544 | ₩15,678 | ₩15,437 | ₩15,651 | +0.69% | 6.8만 |
|---|
| 2026.04.06 | ₩15,424 | ₩15,625 | ₩15,370 | ₩15,598 | +1.13% | 10.1만 |
|---|
| 2026.04.02 | ₩15,156 | ₩15,544 | ₩15,022 | ₩15,517 | +2.39% | 8.8만 |
|---|
| 2026.04.01 | ₩15,276 | ₩15,598 | ₩15,209 | ₩15,424 | +0.96% | 9.3만 |
|---|
| 2026.03.31 | ₩15,008 | ₩15,276 | ₩15,008 | ₩15,156 | +0.98% | 10.5만 |
|---|
| 2026.03.30 | ₩15,276 | ₩15,437 | ₩14,794 | ₩14,834 | -2.89% | 6.4만 |
|---|
| 2026.03.27 | ₩15,115 | ₩15,236 | ₩14,995 | ₩15,102 | -0.09% | 10.7만 |
|---|
| 2026.03.26 | ₩15,705 | ₩15,799 | ₩15,223 | ₩15,263 | -2.82% | 22.2만 |
|---|
| 2026.03.25 | ₩15,638 | ₩15,893 | ₩15,370 | ₩15,826 | +1.20% | 13.8만 |
|---|
| 2026.03.24 | ₩15,089 | ₩15,424 | ₩15,048 | ₩15,397 | +2.04% | 9만 |
|---|
| 2026.03.23 | ₩15,062 | ₩15,276 | ₩14,981 | ₩15,169 | +0.71% | 16.7만 |
|---|
| 2026.03.20 | ₩15,182 | ₩15,209 | ₩14,727 | ₩14,780 | -2.65% | 19.7만 |
|---|
| 2026.03.19 | ₩15,196 | ₩15,370 | ₩15,062 | ₩15,236 | +0.26% | 18.6만 |
|---|
| 2026.03.18 | ₩15,437 | ₩15,571 | ₩15,370 | ₩15,397 | -0.26% | 18.6만 |
|---|
| 2026.03.17 | ₩15,397 | ₩15,584 | ₩15,249 | ₩15,477 | +0.52% | 17.2만 |
|---|
| 2026.03.16 | ₩15,290 | ₩15,437 | ₩15,196 | ₩15,209 | -0.53% | 10.6만 |
|---|
| 2026.03.13 | ₩15,316 | ₩15,504 | ₩15,022 | ₩15,142 | -1.14% | 10.9만 |
|---|
| 2026.03.12 | ₩15,343 | ₩15,477 | ₩15,142 | ₩15,223 | -0.79% | 7.5만 |
|---|
| 2026.03.11 | ₩15,718 | ₩15,986 | ₩15,584 | ₩15,759 | +0.26% | 10.6만 |
|---|
| 2026.03.10 | ₩15,571 | ₩15,973 | ₩15,571 | ₩15,678 | +0.69% | 13.5만 |
|---|
| 2026.03.09 | ₩15,651 | ₩15,651 | ₩15,169 | ₩15,571 | -0.51% | 26.9만 |
|---|
| 2026.03.06 | ₩15,946 | ₩15,960 | ₩15,732 | ₩15,812 | -0.84% | 12만 |
|---|
| 2026.03.05 | ₩16,496 | ₩16,630 | ₩16,013 | ₩16,228 | -1.62% | 15.1만 |
|---|
| 2026.03.04 | ₩16,536 | ₩16,723 | ₩16,375 | ₩16,603 | +0.41% | 13.8만 |
|---|
| 2026.03.03 | ₩16,563 | ₩16,563 | ₩16,174 | ₩16,482 | -0.49% | 19.8만 |
|---|
| 2026.03.02 | ₩16,241 | ₩16,750 | ₩16,241 | ₩16,737 | +3.05% | 22만 |
|---|
| 2026.02.27 | ₩16,321 | ₩16,469 | ₩16,295 | ₩16,362 | +0.25% | 15.7만 |
|---|
| 2026.02.26 | ₩16,482 | ₩16,603 | ₩16,362 | ₩16,536 | +0.33% | 15.5만 |
|---|
| 2026.02.25 | ₩16,509 | ₩16,589 | ₩16,348 | ₩16,469 | -0.24% | 16.3만 |
|---|
| 2026.02.24 | ₩16,214 | ₩16,442 | ₩16,187 | ₩16,415 | +1.24% | 15.7만 |
|---|
| 2026.02.23 | ₩16,295 | ₩16,335 | ₩16,000 | ₩16,228 | -0.41% | 14.4만 |
|---|
| 2026.02.20 | ₩16,201 | ₩16,482 | ₩16,067 | ₩16,281 | +0.50% | 14.7만 |
|---|
| 2026.02.19 | ₩16,134 | ₩16,281 | ₩16,027 | ₩16,228 | +0.58% | 10만 |
|---|
| 2026.02.18 | ₩16,120 | ₩16,308 | ₩16,120 | ₩16,214 | +0.58% | 20.6만 |
|---|
| 2026.02.17 | ₩16,000 | ₩16,161 | ₩15,879 | ₩16,080 | +0.50% | 14만 |
|---|
| 2026.02.13 | ₩15,839 | ₩16,107 | ₩15,745 | ₩16,053 | +1.35% | 18.1만 |
|---|
| 2026.02.12 | ₩16,201 | ₩16,268 | ₩15,759 | ₩15,839 | -2.23% | 23.2만 |
|---|
| 2026.02.11 | ₩16,254 | ₩16,268 | ₩15,893 | ₩16,094 | -0.99% | 18.3만 |
|---|
| 2026.02.10 | ₩15,960 | ₩16,214 | ₩15,960 | ₩16,067 | +0.67% | 20.6만 |
|---|
| 2026.02.09 | ₩15,718 | ₩16,053 | ₩15,678 | ₩15,919 | +1.28% | 23.5만 |
|---|
| 2026.02.06 | ₩15,370 | ₩15,866 | ₩15,370 | ₩15,772 | +2.62% | 12.8만 |
|---|
| 2026.02.05 | ₩15,357 | ₩15,477 | ₩15,223 | ₩15,249 | -0.70% | 8.3만 |
|---|
| 2026.02.04 | ₩15,692 | ₩15,839 | ₩15,276 | ₩15,464 | -1.45% | 15.7만 |
|---|
| 2026.02.03 | ₩15,678 | ₩15,745 | ₩15,370 | ₩15,584 | -0.60% | 10.5만 |
|---|
| 2026.02.02 | ₩15,316 | ₩15,678 | ₩15,276 | ₩15,531 | +1.40% | 9.2만 |
|---|
| 2026.01.30 | ₩15,450 | ₩15,558 | ₩15,263 | ₩15,397 | -0.35% | 7.3만 |
|---|
| 2026.01.29 | ₩15,450 | ₩15,517 | ₩15,276 | ₩15,464 | +0.09% | 9.5만 |
|---|
| 2026.01.28 | ₩15,571 | ₩15,598 | ₩15,357 | ₩15,424 | -0.95% | 8.1만 |
|---|
| 2026.01.27 | ₩15,491 | ₩15,517 | ₩15,437 | ₩15,477 | -0.09% | 6.6만 |
|---|
| 2026.01.26 | ₩15,544 | ₩15,678 | ₩15,450 | ₩15,491 | -0.34% | 8.4만 |
|---|
| 2026.01.23 | ₩15,799 | ₩15,812 | ₩15,491 | ₩15,531 | -1.70% | 21만 |
|---|
| 2026.01.22 | ₩15,745 | ₩15,919 | ₩15,718 | ₩15,799 | +0.34% | 22.4만 |
|---|
| 2026.01.21 | ₩15,397 | ₩15,651 | ₩15,357 | ₩15,625 | +1.48% | 13.9만 |
|---|
| 2026.01.20 | ₩15,316 | ₩15,437 | ₩15,223 | ₩15,303 | -0.09% | 15.4만 |
|---|
| 2026.01.16 | ₩15,450 | ₩15,571 | ₩15,370 | ₩15,504 | +0.35% | 18.6만 |
|---|
| 2026.01.15 | ₩15,303 | ₩15,491 | ₩15,303 | ₩15,397 | +0.61% | 15.8만 |
|---|
| 2026.01.14 | ₩15,142 | ₩15,276 | ₩15,142 | ₩15,249 | +0.71% | 16.6만 |
|---|
| 2026.01.13 | ₩15,156 | ₩15,223 | ₩15,115 | ₩15,129 | -0.18% | 15만 |
|---|
| 2026.01.12 | ₩14,941 | ₩15,129 | ₩14,914 | ₩15,115 | +1.17% | 11.9만 |
|---|
| 2026.01.09 | ₩14,928 | ₩15,022 | ₩14,834 | ₩14,941 | +0.09% | 12.6만 |
|---|
| 2026.01.08 | ₩14,673 | ₩14,928 | ₩14,673 | ₩14,874 | +1.37% | 12.6만 |
|---|
| 2026.01.07 | ₩14,807 | ₩14,968 | ₩14,687 | ₩14,700 | -0.72% | 40.4만 |
|---|
| 2026.01.06 | ₩14,486 | ₩14,834 | ₩14,472 | ₩14,807 | +2.22% | 26.4만 |
|---|
| 2026.01.05 | ₩14,124 | ₩14,486 | ₩14,124 | ₩14,472 | +2.47% | 16.2만 |
|---|
| 2026.01.02 | ₩14,070 | ₩14,137 | ₩14,003 | ₩14,124 | +0.38% | 11.4만 |
|---|
| 2025.12.31 | ₩14,097 | ₩14,325 | ₩13,976 | ₩13,976 | -0.86% | 14만 |
|---|
| 2025.12.30 | ₩14,151 | ₩14,298 | ₩14,097 | ₩14,124 | -0.19% | 10만 |
|---|
| 2025.12.29 | ₩14,137 | ₩14,311 | ₩14,124 | ₩14,124 | -0.09% | 8.6만 |
|---|
| 2025.12.26 | ₩14,285 | ₩14,432 | ₩14,164 | ₩14,204 | -0.56% | 7.9만 |
|---|
| 2025.12.24 | ₩14,311 | ₩14,365 | ₩14,231 | ₩14,311 | 0.00% | 6.8만 |
|---|
| 2025.12.23 | ₩14,244 | ₩14,298 | ₩14,204 | ₩14,258 | +0.09% | 8.3만 |
|---|
| 2025.12.22 | ₩14,151 | ₩14,365 | ₩14,137 | ₩14,271 | +0.85% | 10.1만 |
|---|
| 2025.12.19 | ₩14,057 | ₩14,164 | ₩14,043 | ₩14,097 | +0.29% | 7.3만 |
|---|
| 2025.12.18 | ₩14,043 | ₩14,191 | ₩13,963 | ₩14,017 | -0.19% | 8.1만 |
|---|
| 2025.12.17 | ₩14,097 | ₩14,151 | ₩13,856 | ₩13,909 | -1.33% | 9.6만 |
|---|
| 2025.12.16 | ₩14,043 | ₩14,124 | ₩13,976 | ₩14,057 | +0.10% | 5.6만 |
|---|
| 2025.12.15 | ₩14,218 | ₩14,231 | ₩14,043 | ₩14,043 | -1.23% | 7.6만 |
|---|
| 2025.12.12 | ₩14,325 | ₩14,392 | ₩14,124 | ₩14,177 | -1.03% | 9.9만 |
|---|
| 2025.12.11 | ₩14,177 | ₩14,405 | ₩14,110 | ₩14,338 | +1.13% | 20.3만 |
|---|
| 2025.12.10 | ₩14,325 | ₩14,660 | ₩14,271 | ₩14,539 | +1.50% | 16.3만 |
|---|
| 2025.12.09 | ₩14,137 | ₩14,352 | ₩14,137 | ₩14,338 | +1.42% | 5.1만 |
|---|
| 2025.12.08 | ₩14,231 | ₩14,298 | ₩14,191 | ₩14,191 | -0.28% | 8.6만 |
|---|
| 2025.12.05 | ₩14,218 | ₩14,298 | ₩14,137 | ₩14,177 | -0.28% | 8.2만 |
|---|
| 2025.12.04 | ₩14,097 | ₩14,285 | ₩14,057 | ₩14,177 | +0.57% | 8.8만 |
|---|
| 2025.12.03 | ₩13,923 | ₩14,137 | ₩13,829 | ₩14,097 | +1.25% | 8만 |
|---|
| 2025.12.02 | ₩13,883 | ₩14,017 | ₩13,775 | ₩13,842 | -0.29% | 10만 |
|---|
| 2025.12.01 | ₩13,789 | ₩13,923 | ₩13,775 | ₩13,829 | +0.29% | 5.6만 |
|---|
| 2025.11.28 | ₩13,923 | ₩14,017 | ₩13,923 | ₩14,017 | +0.67% | 5.6만 |
|---|
| 2025.11.26 | ₩13,735 | ₩13,950 | ₩13,735 | ₩13,802 | +0.49% | 7.6만 |
|---|
| 2025.11.25 | ₩13,360 | ₩13,695 | ₩13,280 | ₩13,695 | +2.51% | 8.8만 |
|---|
| 2025.11.24 | ₩13,146 | ₩13,347 | ₩13,146 | ₩13,280 | +1.02% | 10.4만 |
|---|
| 2025.11.21 | ₩12,811 | ₩13,213 | ₩12,811 | ₩13,079 | +2.09% | 10.6만 |
|---|
| 2025.11.20 | ₩13,105 | ₩13,400 | ₩12,757 | ₩12,757 | -2.66% | 21.4만 |
|---|
| 2025.11.19 | ₩13,012 | ₩13,159 | ₩12,998 | ₩13,025 | +0.10% | 9.6만 |
|---|
| 2025.11.18 | ₩12,918 | ₩13,119 | ₩12,864 | ₩13,038 | +0.93% | 11만 |
|---|
| 2025.11.17 | ₩13,266 | ₩13,414 | ₩13,012 | ₩13,025 | -1.82% | 19.5만 |
|---|
| 2025.11.14 | ₩13,172 | ₩13,373 | ₩13,146 | ₩13,333 | +1.22% | 8.9만 |
|---|
| 2025.11.13 | ₩13,722 | ₩13,762 | ₩13,306 | ₩13,333 | -2.83% | 10.6만 |
|---|
| 2025.11.12 | ₩13,708 | ₩13,950 | ₩13,708 | ₩13,762 | +0.39% | 8.5만 |
|---|
| 2025.11.11 | ₩13,762 | ₩13,789 | ₩13,682 | ₩13,682 | -0.58% | 7.1만 |
|---|
| 2025.11.10 | ₩13,816 | ₩13,869 | ₩13,668 | ₩13,789 | -0.19% | 6.9만 |
|---|
| 2025.11.07 | ₩13,521 | ₩13,588 | ₩13,347 | ₩13,548 | +0.20% | 8.3만 |
|---|
| 2025.11.06 | ₩13,909 | ₩13,909 | ₩13,615 | ₩13,615 | -2.12% | 17만 |
|---|
| 2025.11.05 | ₩13,775 | ₩13,923 | ₩13,695 | ₩13,842 | +0.49% | 27.7만 |
|---|
| 2025.11.04 | ₩13,842 | ₩13,990 | ₩13,735 | ₩13,749 | -0.68% | 14.1만 |
|---|
| 2025.11.03 | ₩14,110 | ₩14,151 | ₩13,976 | ₩14,084 | -0.19% | 9.1만 |
|---|
| 2025.10.31 | ₩14,070 | ₩14,164 | ₩14,070 | ₩14,137 | +0.48% | 7.7만 |
|---|
| 2025.10.30 | ₩14,097 | ₩14,231 | ₩14,043 | ₩14,097 | 0.00% | 10.3만 |
|---|
| 2025.10.29 | ₩14,419 | ₩14,472 | ₩14,137 | ₩14,204 | -1.49% | 9.2만 |
|---|
| 2025.10.28 | ₩14,392 | ₩14,392 | ₩14,218 | ₩14,352 | -0.28% | 7.5만 |
|---|
| 2025.10.27 | ₩14,526 | ₩14,579 | ₩14,378 | ₩14,392 | -0.92% | 11.2만 |
|---|
| 2025.10.24 | ₩14,271 | ₩14,419 | ₩14,244 | ₩14,352 | +0.56% | 10만 |
|---|
| 2025.10.23 | ₩14,003 | ₩14,177 | ₩13,976 | ₩14,137 | +0.96% | 7.2만 |
|---|
| 2025.10.22 | ₩14,164 | ₩14,204 | ₩13,802 | ₩13,950 | -1.51% | 21.2만 |
|---|
| 2025.10.21 | ₩14,151 | ₩14,177 | ₩14,070 | ₩14,164 | +0.09% | 9.8만 |
|---|
| 2025.10.20 | ₩13,950 | ₩14,137 | ₩13,950 | ₩14,110 | +1.15% | 7.8만 |
|---|
| 2025.10.17 | ₩13,990 | ₩14,043 | ₩13,842 | ₩13,856 | -0.96% | 11.1만 |
|---|
| 2025.10.16 | ₩14,325 | ₩14,352 | ₩14,003 | ₩14,030 | -2.06% | 16.3만 |
|---|
| 2025.10.15 | ₩14,177 | ₩14,298 | ₩14,137 | ₩14,271 | +0.66% | 19.3만 |
|---|
| 2025.10.14 | ₩13,628 | ₩14,070 | ₩13,588 | ₩14,003 | +2.75% | 14.6만 |
|---|
| 2025.10.13 | ₩13,615 | ₩13,802 | ₩13,574 | ₩13,749 | +0.98% | 10.1만 |
|---|
| 2025.10.10 | ₩13,963 | ₩14,097 | ₩13,454 | ₩13,481 | -3.45% | 14.4만 |
|---|