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 | ₩17,669 | ₩17,857 | ₩17,642 | ₩17,790 | +0.68% | 7.7만 |
| 2026.10.08 | ₩17,883 | ₩17,883 | ₩17,656 | ₩17,656 | -1.27% | 7.2만 |
| 2026.10.07 | ₩18,178 | ₩18,178 | ₩17,843 | ₩17,924 | -1.40% | 11.7만 |
| 2026.10.06 | ₩18,419 | ₩18,419 | ₩18,165 | ₩18,245 | -0.94% | 7.5만 |
| 2026.10.05 | ₩18,231 | ₩18,405 | ₩18,205 | ₩18,285 | +0.29% | 8.4만 |
| 2026.10.02 | ₩18,191 | ₩18,660 | ₩18,044 | ₩18,205 | +0.07% | 7.3만 |
| 2026.10.01 | ₩17,937 | ₩18,111 | ₩17,776 | ₩17,950 | +0.07% | 6.6만 |
| 2026.09.30 | ₩17,910 | ₩18,272 | ₩17,883 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,991 |
| +0.45% |
| 10.9만 |
| 2026.09.29 | ₩17,991 | ₩18,057 | ₩17,763 | ₩17,790 | -1.12% | 6.1만 |
|---|
| 2026.09.28 | ₩17,897 | ₩18,004 | ₩17,776 | ₩17,924 | +0.15% | 13.1만 |
|---|
| 2026.09.25 | ₩18,057 | ₩18,178 | ₩17,950 | ₩18,031 | -0.15% | 6만 |
|---|
| 2026.09.24 | ₩17,950 | ₩18,044 | ₩17,817 | ₩17,924 | -0.15% | 7.3만 |
|---|
| 2026.09.23 | ₩18,245 | ₩18,245 | ₩18,071 | ₩18,098 | -0.81% | 8.6만 |
|---|
| 2026.09.22 | ₩18,151 | ₩18,312 | ₩18,111 | ₩18,231 | +0.44% | 11.6만 |
|---|
| 2026.09.21 | ₩18,031 | ₩18,165 | ₩17,937 | ₩18,111 | +0.45% | 4.4만 |
|---|
| 2026.09.18 | ₩17,857 | ₩18,017 | ₩17,750 | ₩17,950 | +0.52% | 4.7만 |
|---|
| 2026.09.17 | ₩18,044 | ₩18,205 | ₩17,897 | ₩17,924 | -0.67% | 6.3만 |
|---|
| 2026.09.16 | ₩17,750 | ₩17,910 | ₩17,602 | ₩17,883 | +0.75% | 10.4만 |
|---|
| 2026.09.15 | ₩17,830 | ₩17,857 | ₩17,642 | ₩17,642 | -1.05% | 18.4만 |
|---|
| 2026.09.14 | ₩17,897 | ₩17,897 | ₩17,642 | ₩17,776 | -0.67% | 7.9만 |
|---|
| 2026.09.11 | ₩18,044 | ₩18,205 | ₩17,977 | ₩17,991 | -0.30% | 15만 |
|---|
| 2026.09.10 | ₩18,285 | ₩18,633 | ₩18,098 | ₩18,178 | -0.59% | 9.8만 |
|---|
| 2026.09.09 | ₩18,673 | ₩18,673 | ₩18,432 | ₩18,472 | -1.08% | 19.1만 |
|---|
| 2026.09.08 | ₩18,740 | ₩18,954 | ₩18,673 | ₩18,713 | -0.14% | 11.3만 |
|---|
| 2026.09.04 | ₩18,446 | ₩18,673 | ₩18,392 | ₩18,646 | +1.09% | 8만 |
|---|
| 2026.09.03 | ₩18,472 | ₩18,673 | ₩18,352 | ₩18,486 | +0.07% | 17.7만 |
|---|
| 2026.09.02 | ₩18,459 | ₩18,539 | ₩18,365 | ₩18,432 | -0.15% | 9.9만 |
|---|
| 2026.09.01 | ₩18,472 | ₩18,526 | ₩18,325 | ₩18,339 | -0.72% | 12.3만 |
|---|
| 2026.08.31 | ₩18,646 | ₩18,754 | ₩18,486 | ₩18,740 | +0.50% | 9.5만 |
|---|
| 2026.08.28 | ₩19,021 | ₩19,249 | ₩18,687 | ₩18,727 | -1.55% | 8.2만 |
|---|
| 2026.08.27 | ₩19,035 | ₩19,155 | ₩18,874 | ₩18,874 | -0.84% | 5.5만 |
|---|
| 2026.08.26 | ₩18,968 | ₩19,075 | ₩18,968 | ₩18,981 | +0.07% | 7만 |
|---|
| 2026.08.25 | ₩18,941 | ₩19,048 | ₩18,861 | ₩19,008 | +0.35% | 5.5만 |
|---|
| 2026.08.24 | ₩18,981 | ₩19,035 | ₩18,820 | ₩18,847 | -0.71% | 8.9만 |
|---|
| 2026.08.21 | ₩18,941 | ₩19,048 | ₩18,820 | ₩18,968 | +0.14% | 8만 |
|---|
| 2026.08.20 | ₩18,994 | ₩19,195 | ₩18,794 | ₩18,807 | -0.99% | 9만 |
|---|
| 2026.08.19 | ₩19,195 | ₩19,262 | ₩19,008 | ₩19,061 | -0.70% | 14만 |
|---|
| 2026.08.18 | ₩19,396 | ₩19,450 | ₩19,075 | ₩19,088 | -1.59% | 12.1만 |
|---|
| 2026.08.17 | ₩19,490 | ₩19,624 | ₩19,490 | ₩19,557 | +0.34% | 6.1만 |
|---|
| 2026.08.14 | ₩19,543 | ₩19,597 | ₩19,409 | ₩19,557 | +0.07% | 5.1만 |
|---|
| 2026.08.13 | ₩19,436 | ₩19,570 | ₩19,249 | ₩19,530 | +0.48% | 5.8만 |
|---|
| 2026.08.12 | ₩19,262 | ₩19,436 | ₩19,142 | ₩19,316 | +0.28% | 10.9만 |
|---|
| 2026.08.11 | ₩18,981 | ₩19,316 | ₩18,981 | ₩19,128 | +0.78% | 8.5만 |
|---|
| 2026.08.10 | ₩19,048 | ₩19,102 | ₩18,954 | ₩19,008 | -0.21% | 14.2만 |
|---|
| 2026.08.07 | ₩18,861 | ₩19,142 | ₩18,861 | ₩19,048 | +0.99% | 12.8만 |
|---|
| 2026.08.06 | ₩18,847 | ₩18,968 | ₩18,687 | ₩18,794 | -0.28% | 15.8만 |
|---|
| 2026.08.05 | ₩19,142 | ₩19,142 | ₩18,874 | ₩18,941 | -1.05% | 13.9만 |
|---|
| 2026.08.04 | ₩18,794 | ₩19,115 | ₩18,700 | ₩19,021 | +1.21% | 12.9만 |
|---|
| 2026.08.03 | ₩18,365 | ₩18,593 | ₩18,325 | ₩18,566 | +1.09% | 13.1만 |
|---|
| 2026.07.31 | ₩18,432 | ₩18,606 | ₩18,111 | ₩18,231 | -1.09% | 6.8만 |
|---|
| 2026.07.30 | ₩18,191 | ₩18,365 | ₩18,084 | ₩18,339 | +0.81% | 8.4만 |
|---|
| 2026.07.29 | ₩18,312 | ₩18,352 | ₩17,857 | ₩17,964 | -1.90% | 10.8만 |
|---|
| 2026.07.28 | ₩18,459 | ₩18,566 | ₩18,205 | ₩18,339 | -0.65% | 9.3만 |
|---|
| 2026.07.27 | ₩18,579 | ₩18,673 | ₩18,272 | ₩18,392 | -1.01% | 14.4만 |
|---|
| 2026.07.24 | ₩18,673 | ₩18,727 | ₩18,405 | ₩18,419 | -1.36% | 13만 |
|---|
| 2026.07.23 | ₩18,566 | ₩18,981 | ₩18,365 | ₩18,646 | +0.43% | 22.5만 |
|---|
| 2026.07.22 | ₩18,861 | ₩18,994 | ₩18,700 | ₩18,713 | -0.78% | 11만 |
|---|
| 2026.07.21 | ₩18,727 | ₩18,914 | ₩18,553 | ₩18,874 | +0.79% | 14.4만 |
|---|
| 2026.07.20 | ₩18,700 | ₩18,740 | ₩18,566 | ₩18,633 | -0.36% | 8.9만 |
|---|
| 2026.07.17 | ₩18,486 | ₩18,780 | ₩18,339 | ₩18,660 | +0.94% | 12.7만 |
|---|
| 2026.07.16 | ₩18,941 | ₩18,981 | ₩18,646 | ₩18,673 | -1.41% | 13.2만 |
|---|
| 2026.07.15 | ₩19,008 | ₩19,182 | ₩18,700 | ₩18,941 | -0.35% | 12.4만 |
|---|
| 2026.07.14 | ₩18,673 | ₩18,954 | ₩18,673 | ₩18,928 | +1.36% | 10.2만 |
|---|
| 2026.07.13 | ₩18,727 | ₩18,820 | ₩18,553 | ₩18,606 | -0.64% | 13.1만 |
|---|
| 2026.07.10 | ₩18,941 | ₩18,941 | ₩18,740 | ₩18,861 | -0.42% | 8.3만 |
|---|
| 2026.07.09 | ₩18,700 | ₩18,941 | ₩18,673 | ₩18,928 | +1.22% | 8.4만 |
|---|
| 2026.07.08 | ₩18,606 | ₩18,673 | ₩18,298 | ₩18,539 | -0.36% | 34.6만 |
|---|
| 2026.07.07 | ₩19,128 | ₩19,128 | ₩18,700 | ₩18,847 | -1.47% | 13.1만 |
|---|
| 2026.07.06 | ₩19,289 | ₩19,450 | ₩19,128 | ₩19,168 | -0.62% | 10.6만 |
|---|
| 2026.07.02 | ₩19,757 | ₩19,784 | ₩19,209 | ₩19,249 | -2.57% | 13.5만 |
|---|
| 2026.07.01 | ₩19,637 | ₩19,704 | ₩19,409 | ₩19,650 | +0.07% | 15.6만 |
|---|
| 2026.06.30 | ₩19,329 | ₩19,664 | ₩19,302 | ₩19,597 | +1.39% | 29.5만 |
|---|
| 2026.06.29 | ₩18,928 | ₩19,302 | ₩18,928 | ₩19,289 | +1.91% | 22.8만 |
|---|
| 2026.06.26 | ₩18,901 | ₩19,035 | ₩18,767 | ₩18,901 | 0.00% | 21만 |
|---|
| 2026.06.25 | ₩19,061 | ₩19,102 | ₩18,780 | ₩18,901 | -0.84% | 20.7만 |
|---|
| 2026.06.24 | ₩18,727 | ₩18,914 | ₩18,633 | ₩18,807 | +0.43% | 15.7만 |
|---|
| 2026.06.23 | ₩18,887 | ₩19,088 | ₩18,633 | ₩18,700 | -0.99% | 17.7만 |
|---|
| 2026.06.22 | ₩19,102 | ₩19,302 | ₩19,008 | ₩19,115 | +0.07% | 11.2만 |
|---|
| 2026.06.18 | ₩18,901 | ₩19,115 | ₩18,820 | ₩19,035 | +0.71% | 11.1만 |
|---|
| 2026.06.17 | ₩18,740 | ₩18,941 | ₩18,486 | ₩18,727 | -0.07% | 14.7만 |
|---|
| 2026.06.16 | ₩18,901 | ₩18,968 | ₩18,646 | ₩18,713 | -0.99% | 21만 |
|---|
| 2026.06.15 | ₩19,102 | ₩19,102 | ₩18,807 | ₩18,901 | -1.05% | 20.4만 |
|---|
| 2026.06.12 | ₩18,579 | ₩18,941 | ₩18,579 | ₩18,727 | +0.79% | 15.9만 |
|---|
| 2026.06.11 | ₩17,937 | ₩18,620 | ₩17,924 | ₩18,513 | +3.21% | 14.6만 |
|---|
| 2026.06.10 | ₩18,298 | ₩18,620 | ₩18,124 | ₩18,138 | -0.88% | 12.8만 |
|---|
| 2026.06.09 | ₩18,513 | ₩18,767 | ₩17,870 | ₩18,339 | -0.94% | 16.8만 |
|---|
| 2026.06.08 | ₩18,687 | ₩18,687 | ₩18,339 | ₩18,472 | -1.15% | 9.6만 |
|---|
| 2026.06.05 | ₩18,928 | ₩18,954 | ₩18,272 | ₩18,392 | -2.83% | 11.3만 |
|---|
| 2026.06.04 | ₩18,820 | ₩19,115 | ₩18,754 | ₩19,048 | +1.21% | 8.2만 |
|---|
| 2026.06.03 | ₩19,021 | ₩19,102 | ₩18,727 | ₩18,874 | -0.77% | 14.7만 |
|---|
| 2026.06.02 | ₩18,713 | ₩19,142 | ₩18,713 | ₩19,048 | +1.79% | 19.2만 |
|---|
| 2026.06.01 | ₩18,713 | ₩18,847 | ₩18,646 | ₩18,713 | 0.00% | 17.9만 |
|---|
| 2026.05.29 | ₩18,740 | ₩19,075 | ₩18,673 | ₩18,794 | +0.29% | 25.9만 |
|---|
| 2026.05.28 | ₩18,606 | ₩18,767 | ₩18,446 | ₩18,740 | +0.72% | 13.6만 |
|---|
| 2026.05.27 | ₩18,566 | ₩18,700 | ₩18,472 | ₩18,633 | +0.36% | 7.4만 |
|---|
| 2026.05.26 | ₩18,245 | ₩18,553 | ₩18,245 | ₩18,499 | +1.39% | 11.9만 |
|---|
| 2026.05.22 | ₩18,017 | ₩18,138 | ₩17,803 | ₩18,071 | +0.30% | 5.3만 |
|---|
| 2026.05.21 | ₩17,642 | ₩17,964 | ₩17,522 | ₩17,843 | +1.14% | 5만 |
|---|
| 2026.05.20 | ₩17,428 | ₩17,683 | ₩17,402 | ₩17,669 | +1.38% | 8만 |
|---|
| 2026.05.19 | ₩17,522 | ₩17,616 | ₩17,241 | ₩17,455 | -0.38% | 15.2만 |
|---|
| 2026.05.18 | ₩17,870 | ₩17,924 | ₩17,428 | ₩17,589 | -1.57% | 11.8만 |
|---|
| 2026.05.15 | ₩17,991 | ₩17,991 | ₩17,669 | ₩17,750 | -1.34% | 8.1만 |
|---|
| 2026.05.14 | ₩18,178 | ₩18,339 | ₩18,031 | ₩18,205 | +0.15% | 13.2만 |
|---|
| 2026.05.13 | ₩18,205 | ₩18,339 | ₩18,017 | ₩18,218 | +0.07% | 11.8만 |
|---|
| 2026.05.12 | ₩18,486 | ₩18,526 | ₩17,964 | ₩18,191 | -1.59% | 13.1만 |
|---|
| 2026.05.11 | ₩18,325 | ₩18,700 | ₩18,231 | ₩18,539 | +1.17% | 9.9만 |
|---|
| 2026.05.08 | ₩18,298 | ₩18,446 | ₩18,231 | ₩18,339 | +0.22% | 11.5만 |
|---|
| 2026.05.07 | ₩18,419 | ₩18,446 | ₩17,964 | ₩18,165 | -1.38% | 11.1만 |
|---|
| 2026.05.06 | ₩18,272 | ₩18,365 | ₩18,178 | ₩18,298 | +0.15% | 13.1만 |
|---|
| 2026.05.05 | ₩18,031 | ₩18,178 | ₩17,883 | ₩18,178 | +0.82% | 8.2만 |
|---|
| 2026.05.04 | ₩17,964 | ₩18,258 | ₩17,817 | ₩17,977 | +0.07% | 17.6만 |
|---|
| 2026.05.01 | ₩17,790 | ₩18,004 | ₩17,736 | ₩17,910 | +0.68% | 12.1만 |
|---|
| 2026.04.30 | ₩17,415 | ₩17,803 | ₩17,415 | ₩17,696 | +1.61% | 8.8만 |
|---|
| 2026.04.29 | ₩17,468 | ₩17,656 | ₩17,375 | ₩17,402 | -0.38% | 5만 |
|---|
| 2026.04.28 | ₩17,750 | ₩17,870 | ₩17,415 | ₩17,495 | -1.43% | 8.1만 |
|---|
| 2026.04.27 | ₩17,883 | ₩17,883 | ₩17,683 | ₩17,803 | -0.45% | 10.2만 |
|---|
| 2026.04.24 | ₩17,656 | ₩17,817 | ₩17,535 | ₩17,776 | +0.68% | 9.9만 |
|---|
| 2026.04.23 | ₩17,709 | ₩17,817 | ₩17,348 | ₩17,629 | -0.45% | 10.3만 |
|---|
| 2026.04.22 | ₩17,683 | ₩17,817 | ₩17,535 | ₩17,602 | -0.45% | 21.9만 |
|---|
| 2026.04.21 | ₩17,776 | ₩17,910 | ₩17,549 | ₩17,616 | -0.90% | 13만 |
|---|
| 2026.04.20 | ₩17,562 | ₩17,736 | ₩17,482 | ₩17,642 | +0.46% | 17.2만 |
|---|
| 2026.04.17 | ₩17,308 | ₩17,589 | ₩17,268 | ₩17,468 | +0.93% | 22.5만 |
|---|
| 2026.04.16 | ₩17,161 | ₩17,294 | ₩17,013 | ₩17,094 | -0.39% | 14.2만 |
|---|
| 2026.04.15 | ₩17,321 | ₩17,415 | ₩17,107 | ₩17,214 | -0.62% | 17.9만 |
|---|
| 2026.04.14 | ₩16,973 | ₩17,268 | ₩16,946 | ₩17,241 | +1.58% | 24.8만 |
|---|
| 2026.04.13 | ₩16,572 | ₩17,094 | ₩16,558 | ₩16,866 | +1.78% | 15.7만 |
|---|
| 2026.04.10 | ₩16,505 | ₩16,719 | ₩16,465 | ₩16,612 | +0.65% | 18.5만 |
|---|
| 2026.04.09 | ₩16,076 | ₩16,478 | ₩16,063 | ₩16,424 | +2.16% | 8.2만 |
|---|
| 2026.04.08 | ₩16,224 | ₩16,264 | ₩15,822 | ₩16,117 | -0.66% | 10.6만 |
|---|
| 2026.04.07 | ₩15,528 | ₩15,661 | ₩15,420 | ₩15,635 | +0.69% | 6.8만 |
|---|
| 2026.04.06 | ₩15,407 | ₩15,608 | ₩15,354 | ₩15,581 | +1.13% | 10.1만 |
|---|
| 2026.04.02 | ₩15,139 | ₩15,528 | ₩15,005 | ₩15,501 | +2.39% | 8.8만 |
|---|
| 2026.04.01 | ₩15,260 | ₩15,581 | ₩15,193 | ₩15,407 | +0.96% | 9.3만 |
|---|
| 2026.03.31 | ₩14,992 | ₩15,260 | ₩14,992 | ₩15,139 | +0.98% | 10.5만 |
|---|
| 2026.03.30 | ₩15,260 | ₩15,420 | ₩14,778 | ₩14,818 | -2.89% | 6.4만 |
|---|
| 2026.03.27 | ₩15,099 | ₩15,220 | ₩14,979 | ₩15,086 | -0.09% | 10.7만 |
|---|
| 2026.03.26 | ₩15,688 | ₩15,782 | ₩15,206 | ₩15,246 | -2.82% | 22.2만 |
|---|
| 2026.03.25 | ₩15,621 | ₩15,876 | ₩15,354 | ₩15,809 | +1.20% | 13.8만 |
|---|
| 2026.03.24 | ₩15,072 | ₩15,407 | ₩15,032 | ₩15,380 | +2.04% | 9만 |
|---|
| 2026.03.23 | ₩15,046 | ₩15,260 | ₩14,965 | ₩15,153 | +0.71% | 16.7만 |
|---|
| 2026.03.20 | ₩15,166 | ₩15,193 | ₩14,711 | ₩14,765 | -2.65% | 19.7만 |
|---|
| 2026.03.19 | ₩15,179 | ₩15,354 | ₩15,046 | ₩15,220 | +0.26% | 18.6만 |
|---|
| 2026.03.18 | ₩15,420 | ₩15,554 | ₩15,354 | ₩15,380 | -0.26% | 18.6만 |
|---|
| 2026.03.17 | ₩15,380 | ₩15,568 | ₩15,233 | ₩15,461 | +0.52% | 17.2만 |
|---|
| 2026.03.16 | ₩15,273 | ₩15,420 | ₩15,179 | ₩15,193 | -0.53% | 10.6만 |
|---|
| 2026.03.13 | ₩15,300 | ₩15,487 | ₩15,005 | ₩15,126 | -1.14% | 10.9만 |
|---|
| 2026.03.12 | ₩15,327 | ₩15,461 | ₩15,126 | ₩15,206 | -0.79% | 7.5만 |
|---|
| 2026.03.11 | ₩15,702 | ₩15,969 | ₩15,568 | ₩15,742 | +0.26% | 10.6만 |
|---|
| 2026.03.10 | ₩15,554 | ₩15,956 | ₩15,554 | ₩15,661 | +0.69% | 13.5만 |
|---|
| 2026.03.09 | ₩15,635 | ₩15,635 | ₩15,153 | ₩15,554 | -0.51% | 26.9만 |
|---|
| 2026.03.06 | ₩15,929 | ₩15,942 | ₩15,715 | ₩15,795 | -0.84% | 12만 |
|---|
| 2026.03.05 | ₩16,478 | ₩16,612 | ₩15,996 | ₩16,210 | -1.62% | 15.1만 |
|---|
| 2026.03.04 | ₩16,518 | ₩16,705 | ₩16,357 | ₩16,585 | +0.41% | 13.8만 |
|---|
| 2026.03.03 | ₩16,545 | ₩16,545 | ₩16,157 | ₩16,465 | -0.49% | 19.8만 |
|---|
| 2026.03.02 | ₩16,224 | ₩16,732 | ₩16,224 | ₩16,719 | +3.05% | 22만 |
|---|
| 2026.02.27 | ₩16,304 | ₩16,451 | ₩16,277 | ₩16,344 | +0.25% | 15.7만 |
|---|
| 2026.02.26 | ₩16,465 | ₩16,585 | ₩16,344 | ₩16,518 | +0.33% | 15.5만 |
|---|
| 2026.02.25 | ₩16,491 | ₩16,572 | ₩16,331 | ₩16,451 | -0.24% | 16.3만 |
|---|
| 2026.02.24 | ₩16,197 | ₩16,424 | ₩16,170 | ₩16,398 | +1.24% | 15.7만 |
|---|
| 2026.02.23 | ₩16,277 | ₩16,317 | ₩15,983 | ₩16,210 | -0.41% | 14.4만 |
|---|
| 2026.02.20 | ₩16,183 | ₩16,465 | ₩16,050 | ₩16,264 | +0.50% | 14.7만 |
|---|
| 2026.02.19 | ₩16,117 | ₩16,264 | ₩16,009 | ₩16,210 | +0.58% | 10만 |
|---|
| 2026.02.18 | ₩16,103 | ₩16,291 | ₩16,103 | ₩16,197 | +0.58% | 20.6만 |
|---|
| 2026.02.17 | ₩15,983 | ₩16,143 | ₩15,862 | ₩16,063 | +0.50% | 14만 |
|---|
| 2026.02.13 | ₩15,822 | ₩16,090 | ₩15,728 | ₩16,036 | +1.35% | 18.1만 |
|---|
| 2026.02.12 | ₩16,183 | ₩16,250 | ₩15,742 | ₩15,822 | -2.23% | 23.2만 |
|---|
| 2026.02.11 | ₩16,237 | ₩16,250 | ₩15,876 | ₩16,076 | -0.99% | 18.3만 |
|---|
| 2026.02.10 | ₩15,942 | ₩16,197 | ₩15,942 | ₩16,050 | +0.67% | 20.6만 |
|---|
| 2026.02.09 | ₩15,702 | ₩16,036 | ₩15,661 | ₩15,902 | +1.28% | 23.5만 |
|---|
| 2026.02.06 | ₩15,354 | ₩15,849 | ₩15,354 | ₩15,755 | +2.62% | 12.8만 |
|---|
| 2026.02.05 | ₩15,340 | ₩15,461 | ₩15,206 | ₩15,233 | -0.70% | 8.3만 |
|---|
| 2026.02.04 | ₩15,675 | ₩15,822 | ₩15,260 | ₩15,447 | -1.45% | 15.7만 |
|---|
| 2026.02.03 | ₩15,661 | ₩15,728 | ₩15,354 | ₩15,568 | -0.60% | 10.5만 |
|---|
| 2026.02.02 | ₩15,300 | ₩15,661 | ₩15,260 | ₩15,514 | +1.40% | 9.2만 |
|---|
| 2026.01.30 | ₩15,434 | ₩15,541 | ₩15,246 | ₩15,380 | -0.35% | 7.3만 |
|---|
| 2026.01.29 | ₩15,434 | ₩15,501 | ₩15,260 | ₩15,447 | +0.09% | 9.5만 |
|---|
| 2026.01.28 | ₩15,554 | ₩15,581 | ₩15,340 | ₩15,407 | -0.95% | 8.1만 |
|---|
| 2026.01.27 | ₩15,474 | ₩15,501 | ₩15,420 | ₩15,461 | -0.09% | 6.6만 |
|---|
| 2026.01.26 | ₩15,528 | ₩15,661 | ₩15,434 | ₩15,474 | -0.34% | 8.4만 |
|---|
| 2026.01.23 | ₩15,782 | ₩15,795 | ₩15,474 | ₩15,514 | -1.70% | 21만 |
|---|
| 2026.01.22 | ₩15,728 | ₩15,902 | ₩15,702 | ₩15,782 | +0.34% | 22.4만 |
|---|
| 2026.01.21 | ₩15,380 | ₩15,635 | ₩15,340 | ₩15,608 | +1.48% | 13.9만 |
|---|
| 2026.01.20 | ₩15,300 | ₩15,420 | ₩15,206 | ₩15,287 | -0.09% | 15.4만 |
|---|
| 2026.01.16 | ₩15,434 | ₩15,554 | ₩15,354 | ₩15,487 | +0.35% | 18.6만 |
|---|
| 2026.01.15 | ₩15,287 | ₩15,474 | ₩15,287 | ₩15,380 | +0.61% | 15.8만 |
|---|
| 2026.01.14 | ₩15,126 | ₩15,260 | ₩15,126 | ₩15,233 | +0.71% | 16.6만 |
|---|
| 2026.01.13 | ₩15,139 | ₩15,206 | ₩15,099 | ₩15,113 | -0.18% | 15만 |
|---|
| 2026.01.12 | ₩14,925 | ₩15,113 | ₩14,898 | ₩15,099 | +1.17% | 11.9만 |
|---|
| 2026.01.09 | ₩14,912 | ₩15,005 | ₩14,818 | ₩14,925 | +0.09% | 12.6만 |
|---|
| 2026.01.08 | ₩14,657 | ₩14,912 | ₩14,657 | ₩14,858 | +1.37% | 12.6만 |
|---|
| 2026.01.07 | ₩14,791 | ₩14,952 | ₩14,671 | ₩14,684 | -0.72% | 40.4만 |
|---|
| 2026.01.06 | ₩14,470 | ₩14,818 | ₩14,457 | ₩14,791 | +2.22% | 26.4만 |
|---|
| 2026.01.05 | ₩14,109 | ₩14,470 | ₩14,109 | ₩14,457 | +2.47% | 16.2만 |
|---|
| 2026.01.02 | ₩14,055 | ₩14,122 | ₩13,988 | ₩14,109 | +0.38% | 11.4만 |
|---|
| 2025.12.31 | ₩14,082 | ₩14,309 | ₩13,961 | ₩13,961 | -0.86% | 14만 |
|---|
| 2025.12.30 | ₩14,135 | ₩14,283 | ₩14,082 | ₩14,109 | -0.19% | 10만 |
|---|
| 2025.12.29 | ₩14,122 | ₩14,296 | ₩14,109 | ₩14,109 | -0.09% | 8.6만 |
|---|
| 2025.12.26 | ₩14,269 | ₩14,417 | ₩14,149 | ₩14,189 | -0.56% | 7.9만 |
|---|
| 2025.12.24 | ₩14,296 | ₩14,350 | ₩14,216 | ₩14,296 | 0.00% | 6.8만 |
|---|
| 2025.12.23 | ₩14,229 | ₩14,283 | ₩14,189 | ₩14,242 | +0.09% | 8.3만 |
|---|
| 2025.12.22 | ₩14,135 | ₩14,350 | ₩14,122 | ₩14,256 | +0.85% | 10.1만 |
|---|
| 2025.12.19 | ₩14,042 | ₩14,149 | ₩14,028 | ₩14,082 | +0.29% | 7.3만 |
|---|
| 2025.12.18 | ₩14,028 | ₩14,176 | ₩13,948 | ₩14,002 | -0.19% | 8.1만 |
|---|
| 2025.12.17 | ₩14,082 | ₩14,135 | ₩13,841 | ₩13,894 | -1.33% | 9.6만 |
|---|
| 2025.12.16 | ₩14,028 | ₩14,109 | ₩13,961 | ₩14,042 | +0.10% | 5.6만 |
|---|
| 2025.12.15 | ₩14,202 | ₩14,216 | ₩14,028 | ₩14,028 | -1.23% | 7.6만 |
|---|
| 2025.12.12 | ₩14,309 | ₩14,376 | ₩14,109 | ₩14,162 | -1.03% | 9.9만 |
|---|
| 2025.12.11 | ₩14,162 | ₩14,390 | ₩14,095 | ₩14,323 | +1.13% | 20.3만 |
|---|
| 2025.12.10 | ₩14,309 | ₩14,644 | ₩14,256 | ₩14,524 | +1.50% | 16.3만 |
|---|
| 2025.12.09 | ₩14,122 | ₩14,336 | ₩14,122 | ₩14,323 | +1.42% | 5.1만 |
|---|
| 2025.12.08 | ₩14,216 | ₩14,283 | ₩14,176 | ₩14,176 | -0.28% | 8.6만 |
|---|
| 2025.12.05 | ₩14,202 | ₩14,283 | ₩14,122 | ₩14,162 | -0.28% | 8.2만 |
|---|
| 2025.12.04 | ₩14,082 | ₩14,269 | ₩14,042 | ₩14,162 | +0.57% | 8.8만 |
|---|
| 2025.12.03 | ₩13,908 | ₩14,122 | ₩13,814 | ₩14,082 | +1.25% | 8만 |
|---|
| 2025.12.02 | ₩13,868 | ₩14,002 | ₩13,761 | ₩13,828 | -0.29% | 10만 |
|---|
| 2025.12.01 | ₩13,774 | ₩13,908 | ₩13,761 | ₩13,814 | +0.29% | 5.6만 |
|---|
| 2025.11.28 | ₩13,908 | ₩14,002 | ₩13,908 | ₩14,002 | +0.67% | 5.6만 |
|---|
| 2025.11.26 | ₩13,720 | ₩13,935 | ₩13,720 | ₩13,787 | +0.49% | 7.6만 |
|---|
| 2025.11.25 | ₩13,346 | ₩13,680 | ₩13,265 | ₩13,680 | +2.51% | 8.8만 |
|---|
| 2025.11.24 | ₩13,131 | ₩13,332 | ₩13,131 | ₩13,265 | +1.02% | 10.4만 |
|---|
| 2025.11.21 | ₩12,797 | ₩13,198 | ₩12,797 | ₩13,065 | +2.09% | 10.6만 |
|---|
| 2025.11.20 | ₩13,091 | ₩13,386 | ₩12,743 | ₩12,743 | -2.66% | 21.4만 |
|---|
| 2025.11.19 | ₩12,998 | ₩13,145 | ₩12,984 | ₩13,011 | +0.10% | 9.6만 |
|---|
| 2025.11.18 | ₩12,904 | ₩13,105 | ₩12,850 | ₩13,024 | +0.93% | 11만 |
|---|
| 2025.11.17 | ₩13,252 | ₩13,399 | ₩12,998 | ₩13,011 | -1.82% | 19.5만 |
|---|
| 2025.11.14 | ₩13,158 | ₩13,359 | ₩13,131 | ₩13,319 | +1.22% | 8.9만 |
|---|
| 2025.11.13 | ₩13,707 | ₩13,747 | ₩13,292 | ₩13,319 | -2.83% | 10.6만 |
|---|
| 2025.11.12 | ₩13,694 | ₩13,935 | ₩13,694 | ₩13,747 | +0.39% | 8.5만 |
|---|
| 2025.11.11 | ₩13,747 | ₩13,774 | ₩13,667 | ₩13,667 | -0.58% | 7.1만 |
|---|
| 2025.11.10 | ₩13,801 | ₩13,854 | ₩13,654 | ₩13,774 | -0.19% | 6.9만 |
|---|
| 2025.11.07 | ₩13,506 | ₩13,573 | ₩13,332 | ₩13,533 | +0.20% | 8.3만 |
|---|
| 2025.11.06 | ₩13,894 | ₩13,894 | ₩13,600 | ₩13,600 | -2.12% | 17만 |
|---|
| 2025.11.05 | ₩13,761 | ₩13,908 | ₩13,680 | ₩13,828 | +0.49% | 27.7만 |
|---|
| 2025.11.04 | ₩13,828 | ₩13,975 | ₩13,720 | ₩13,734 | -0.68% | 14.1만 |
|---|
| 2025.11.03 | ₩14,095 | ₩14,135 | ₩13,961 | ₩14,068 | -0.19% | 9.1만 |
|---|
| 2025.10.31 | ₩14,055 | ₩14,149 | ₩14,055 | ₩14,122 | +0.48% | 7.7만 |
|---|
| 2025.10.30 | ₩14,082 | ₩14,216 | ₩14,028 | ₩14,082 | 0.00% | 10.3만 |
|---|
| 2025.10.29 | ₩14,403 | ₩14,457 | ₩14,122 | ₩14,189 | -1.49% | 9.2만 |
|---|
| 2025.10.28 | ₩14,376 | ₩14,376 | ₩14,202 | ₩14,336 | -0.28% | 7.5만 |
|---|
| 2025.10.27 | ₩14,510 | ₩14,564 | ₩14,363 | ₩14,376 | -0.92% | 11.2만 |
|---|
| 2025.10.24 | ₩14,256 | ₩14,403 | ₩14,229 | ₩14,336 | +0.56% | 10만 |
|---|
| 2025.10.23 | ₩13,988 | ₩14,162 | ₩13,961 | ₩14,122 | +0.96% | 7.2만 |
|---|
| 2025.10.22 | ₩14,149 | ₩14,189 | ₩13,787 | ₩13,935 | -1.51% | 21.2만 |
|---|
| 2025.10.21 | ₩14,135 | ₩14,162 | ₩14,055 | ₩14,149 | +0.09% | 9.8만 |
|---|
| 2025.10.20 | ₩13,935 | ₩14,122 | ₩13,935 | ₩14,095 | +1.15% | 7.8만 |
|---|
| 2025.10.17 | ₩13,975 | ₩14,028 | ₩13,828 | ₩13,841 | -0.96% | 11.1만 |
|---|
| 2025.10.16 | ₩14,309 | ₩14,336 | ₩13,988 | ₩14,015 | -2.06% | 16.3만 |
|---|
| 2025.10.15 | ₩14,162 | ₩14,283 | ₩14,122 | ₩14,256 | +0.66% | 19.3만 |
|---|
| 2025.10.14 | ₩13,613 | ₩14,055 | ₩13,573 | ₩13,988 | +2.75% | 14.6만 |
|---|
| 2025.10.13 | ₩13,600 | ₩13,787 | ₩13,560 | ₩13,734 | +0.98% | 10.1만 |
|---|
| 2025.10.10 | ₩13,948 | ₩14,082 | ₩13,439 | ₩13,466 | -3.45% | 14.4만 |
|---|