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 | ₩17,657 | ₩17,844 | ₩17,630 | ₩17,777 | +0.68% | 7.7만 |
| 2026.10.08 | ₩17,871 | ₩17,871 | ₩17,643 | ₩17,643 | -1.27% | 7.2만 |
| 2026.10.07 | ₩18,165 | ₩18,165 | ₩17,830 | ₩17,911 | -1.40% | 11.7만 |
| 2026.10.06 | ₩18,406 | ₩18,406 | ₩18,152 | ₩18,232 | -0.94% | 7.5만 |
| 2026.10.05 | ₩18,218 | ₩18,392 | ₩18,192 | ₩18,272 | +0.29% | 8.4만 |
| 2026.10.02 | ₩18,178 | ₩18,646 | ₩18,031 | ₩18,192 | +0.07% | 7.3만 |
| 2026.10.01 | ₩17,924 | ₩18,098 | ₩17,764 | ₩17,937 | +0.07% | 6.6만 |
| 2026.09.30 | ₩17,897 | ₩18,259 | ₩17,871 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,978 |
| +0.45% |
| 10.9만 |
| 2026.09.29 | ₩17,978 | ₩18,044 | ₩17,750 | ₩17,777 | -1.12% | 6.1만 |
|---|
| 2026.09.28 | ₩17,884 | ₩17,991 | ₩17,764 | ₩17,911 | +0.15% | 13.1만 |
|---|
| 2026.09.25 | ₩18,044 | ₩18,165 | ₩17,937 | ₩18,018 | -0.15% | 6만 |
|---|
| 2026.09.24 | ₩17,937 | ₩18,031 | ₩17,804 | ₩17,911 | -0.15% | 7.3만 |
|---|
| 2026.09.23 | ₩18,232 | ₩18,232 | ₩18,058 | ₩18,085 | -0.81% | 8.6만 |
|---|
| 2026.09.22 | ₩18,138 | ₩18,299 | ₩18,098 | ₩18,218 | +0.44% | 11.6만 |
|---|
| 2026.09.21 | ₩18,018 | ₩18,152 | ₩17,924 | ₩18,098 | +0.45% | 4.4만 |
|---|
| 2026.09.18 | ₩17,844 | ₩18,004 | ₩17,737 | ₩17,937 | +0.52% | 4.7만 |
|---|
| 2026.09.17 | ₩18,031 | ₩18,192 | ₩17,884 | ₩17,911 | -0.67% | 6.3만 |
|---|
| 2026.09.16 | ₩17,737 | ₩17,897 | ₩17,590 | ₩17,871 | +0.75% | 10.4만 |
|---|
| 2026.09.15 | ₩17,817 | ₩17,844 | ₩17,630 | ₩17,630 | -1.05% | 18.4만 |
|---|
| 2026.09.14 | ₩17,884 | ₩17,884 | ₩17,630 | ₩17,764 | -0.67% | 7.9만 |
|---|
| 2026.09.11 | ₩18,031 | ₩18,192 | ₩17,964 | ₩17,978 | -0.30% | 15만 |
|---|
| 2026.09.10 | ₩18,272 | ₩18,620 | ₩18,085 | ₩18,165 | -0.59% | 9.8만 |
|---|
| 2026.09.09 | ₩18,660 | ₩18,660 | ₩18,419 | ₩18,459 | -1.08% | 19.1만 |
|---|
| 2026.09.08 | ₩18,727 | ₩18,941 | ₩18,660 | ₩18,700 | -0.14% | 11.3만 |
|---|
| 2026.09.04 | ₩18,432 | ₩18,660 | ₩18,379 | ₩18,633 | +1.09% | 8만 |
|---|
| 2026.09.03 | ₩18,459 | ₩18,660 | ₩18,339 | ₩18,473 | +0.07% | 17.7만 |
|---|
| 2026.09.02 | ₩18,446 | ₩18,526 | ₩18,352 | ₩18,419 | -0.15% | 9.9만 |
|---|
| 2026.09.01 | ₩18,459 | ₩18,513 | ₩18,312 | ₩18,325 | -0.72% | 12.3만 |
|---|
| 2026.08.31 | ₩18,633 | ₩18,740 | ₩18,473 | ₩18,727 | +0.50% | 9.5만 |
|---|
| 2026.08.28 | ₩19,008 | ₩19,235 | ₩18,673 | ₩18,713 | -1.55% | 8.2만 |
|---|
| 2026.08.27 | ₩19,021 | ₩19,141 | ₩18,860 | ₩18,860 | -0.84% | 5.5만 |
|---|
| 2026.08.26 | ₩18,954 | ₩19,061 | ₩18,954 | ₩18,967 | +0.07% | 7만 |
|---|
| 2026.08.25 | ₩18,927 | ₩19,034 | ₩18,847 | ₩18,994 | +0.35% | 5.5만 |
|---|
| 2026.08.24 | ₩18,967 | ₩19,021 | ₩18,807 | ₩18,834 | -0.71% | 8.9만 |
|---|
| 2026.08.21 | ₩18,927 | ₩19,034 | ₩18,807 | ₩18,954 | +0.14% | 8만 |
|---|
| 2026.08.20 | ₩18,981 | ₩19,181 | ₩18,780 | ₩18,794 | -0.99% | 9만 |
|---|
| 2026.08.19 | ₩19,181 | ₩19,248 | ₩18,994 | ₩19,048 | -0.70% | 14만 |
|---|
| 2026.08.18 | ₩19,382 | ₩19,436 | ₩19,061 | ₩19,074 | -1.59% | 12.1만 |
|---|
| 2026.08.17 | ₩19,476 | ₩19,610 | ₩19,476 | ₩19,543 | +0.34% | 6.1만 |
|---|
| 2026.08.14 | ₩19,529 | ₩19,583 | ₩19,395 | ₩19,543 | +0.07% | 5.1만 |
|---|
| 2026.08.13 | ₩19,422 | ₩19,556 | ₩19,235 | ₩19,516 | +0.48% | 5.8만 |
|---|
| 2026.08.12 | ₩19,248 | ₩19,422 | ₩19,128 | ₩19,302 | +0.28% | 10.9만 |
|---|
| 2026.08.11 | ₩18,967 | ₩19,302 | ₩18,967 | ₩19,115 | +0.78% | 8.5만 |
|---|
| 2026.08.10 | ₩19,034 | ₩19,088 | ₩18,941 | ₩18,994 | -0.21% | 14.2만 |
|---|
| 2026.08.07 | ₩18,847 | ₩19,128 | ₩18,847 | ₩19,034 | +0.99% | 12.8만 |
|---|
| 2026.08.06 | ₩18,834 | ₩18,954 | ₩18,673 | ₩18,780 | -0.28% | 15.8만 |
|---|
| 2026.08.05 | ₩19,128 | ₩19,128 | ₩18,860 | ₩18,927 | -1.05% | 13.9만 |
|---|
| 2026.08.04 | ₩18,780 | ₩19,101 | ₩18,687 | ₩19,008 | +1.21% | 12.9만 |
|---|
| 2026.08.03 | ₩18,352 | ₩18,580 | ₩18,312 | ₩18,553 | +1.09% | 13.1만 |
|---|
| 2026.07.31 | ₩18,419 | ₩18,593 | ₩18,098 | ₩18,218 | -1.09% | 6.8만 |
|---|
| 2026.07.30 | ₩18,178 | ₩18,352 | ₩18,071 | ₩18,325 | +0.81% | 8.4만 |
|---|
| 2026.07.29 | ₩18,299 | ₩18,339 | ₩17,844 | ₩17,951 | -1.90% | 10.8만 |
|---|
| 2026.07.28 | ₩18,446 | ₩18,553 | ₩18,192 | ₩18,325 | -0.65% | 9.3만 |
|---|
| 2026.07.27 | ₩18,566 | ₩18,660 | ₩18,259 | ₩18,379 | -1.01% | 14.4만 |
|---|
| 2026.07.24 | ₩18,660 | ₩18,713 | ₩18,392 | ₩18,406 | -1.36% | 13만 |
|---|
| 2026.07.23 | ₩18,553 | ₩18,967 | ₩18,352 | ₩18,633 | +0.43% | 22.5만 |
|---|
| 2026.07.22 | ₩18,847 | ₩18,981 | ₩18,687 | ₩18,700 | -0.78% | 11만 |
|---|
| 2026.07.21 | ₩18,713 | ₩18,901 | ₩18,539 | ₩18,860 | +0.79% | 14.4만 |
|---|
| 2026.07.20 | ₩18,687 | ₩18,727 | ₩18,553 | ₩18,620 | -0.36% | 8.9만 |
|---|
| 2026.07.17 | ₩18,473 | ₩18,767 | ₩18,325 | ₩18,646 | +0.94% | 12.7만 |
|---|
| 2026.07.16 | ₩18,927 | ₩18,967 | ₩18,633 | ₩18,660 | -1.41% | 13.2만 |
|---|
| 2026.07.15 | ₩18,994 | ₩19,168 | ₩18,687 | ₩18,927 | -0.35% | 12.4만 |
|---|
| 2026.07.14 | ₩18,660 | ₩18,941 | ₩18,660 | ₩18,914 | +1.36% | 10.2만 |
|---|
| 2026.07.13 | ₩18,713 | ₩18,807 | ₩18,539 | ₩18,593 | -0.64% | 13.1만 |
|---|
| 2026.07.10 | ₩18,927 | ₩18,927 | ₩18,727 | ₩18,847 | -0.42% | 8.3만 |
|---|
| 2026.07.09 | ₩18,687 | ₩18,927 | ₩18,660 | ₩18,914 | +1.22% | 8.4만 |
|---|
| 2026.07.08 | ₩18,593 | ₩18,660 | ₩18,285 | ₩18,526 | -0.36% | 34.6만 |
|---|
| 2026.07.07 | ₩19,115 | ₩19,115 | ₩18,687 | ₩18,834 | -1.47% | 13.1만 |
|---|
| 2026.07.06 | ₩19,275 | ₩19,436 | ₩19,115 | ₩19,155 | -0.62% | 10.6만 |
|---|
| 2026.07.02 | ₩19,743 | ₩19,770 | ₩19,195 | ₩19,235 | -2.57% | 13.5만 |
|---|
| 2026.07.01 | ₩19,623 | ₩19,690 | ₩19,395 | ₩19,636 | +0.07% | 15.6만 |
|---|
| 2026.06.30 | ₩19,315 | ₩19,650 | ₩19,288 | ₩19,583 | +1.39% | 29.5만 |
|---|
| 2026.06.29 | ₩18,914 | ₩19,288 | ₩18,914 | ₩19,275 | +1.91% | 22.8만 |
|---|
| 2026.06.26 | ₩18,887 | ₩19,021 | ₩18,753 | ₩18,887 | 0.00% | 21만 |
|---|
| 2026.06.25 | ₩19,048 | ₩19,088 | ₩18,767 | ₩18,887 | -0.84% | 20.7만 |
|---|
| 2026.06.24 | ₩18,713 | ₩18,901 | ₩18,620 | ₩18,794 | +0.43% | 15.7만 |
|---|
| 2026.06.23 | ₩18,874 | ₩19,074 | ₩18,620 | ₩18,687 | -0.99% | 17.7만 |
|---|
| 2026.06.22 | ₩19,088 | ₩19,288 | ₩18,994 | ₩19,101 | +0.07% | 11.2만 |
|---|
| 2026.06.18 | ₩18,887 | ₩19,101 | ₩18,807 | ₩19,021 | +0.71% | 11.1만 |
|---|
| 2026.06.17 | ₩18,727 | ₩18,927 | ₩18,473 | ₩18,713 | -0.07% | 14.7만 |
|---|
| 2026.06.16 | ₩18,887 | ₩18,954 | ₩18,633 | ₩18,700 | -0.99% | 21만 |
|---|
| 2026.06.15 | ₩19,088 | ₩19,088 | ₩18,794 | ₩18,887 | -1.05% | 20.4만 |
|---|
| 2026.06.12 | ₩18,566 | ₩18,927 | ₩18,566 | ₩18,713 | +0.79% | 15.9만 |
|---|
| 2026.06.11 | ₩17,924 | ₩18,606 | ₩17,911 | ₩18,499 | +3.21% | 14.6만 |
|---|
| 2026.06.10 | ₩18,285 | ₩18,606 | ₩18,111 | ₩18,125 | -0.88% | 12.8만 |
|---|
| 2026.06.09 | ₩18,499 | ₩18,753 | ₩17,857 | ₩18,325 | -0.94% | 16.8만 |
|---|
| 2026.06.08 | ₩18,673 | ₩18,673 | ₩18,325 | ₩18,459 | -1.15% | 9.6만 |
|---|
| 2026.06.05 | ₩18,914 | ₩18,941 | ₩18,259 | ₩18,379 | -2.83% | 11.3만 |
|---|
| 2026.06.04 | ₩18,807 | ₩19,101 | ₩18,740 | ₩19,034 | +1.21% | 8.2만 |
|---|
| 2026.06.03 | ₩19,008 | ₩19,088 | ₩18,713 | ₩18,860 | -0.77% | 14.7만 |
|---|
| 2026.06.02 | ₩18,700 | ₩19,128 | ₩18,700 | ₩19,034 | +1.79% | 19.2만 |
|---|
| 2026.06.01 | ₩18,700 | ₩18,834 | ₩18,633 | ₩18,700 | 0.00% | 17.9만 |
|---|
| 2026.05.29 | ₩18,727 | ₩19,061 | ₩18,660 | ₩18,780 | +0.29% | 25.9만 |
|---|
| 2026.05.28 | ₩18,593 | ₩18,753 | ₩18,432 | ₩18,727 | +0.72% | 13.6만 |
|---|
| 2026.05.27 | ₩18,553 | ₩18,687 | ₩18,459 | ₩18,620 | +0.36% | 7.4만 |
|---|
| 2026.05.26 | ₩18,232 | ₩18,539 | ₩18,232 | ₩18,486 | +1.39% | 11.9만 |
|---|
| 2026.05.22 | ₩18,004 | ₩18,125 | ₩17,790 | ₩18,058 | +0.30% | 5.3만 |
|---|
| 2026.05.21 | ₩17,630 | ₩17,951 | ₩17,509 | ₩17,830 | +1.14% | 5만 |
|---|
| 2026.05.20 | ₩17,416 | ₩17,670 | ₩17,389 | ₩17,657 | +1.38% | 8만 |
|---|
| 2026.05.19 | ₩17,509 | ₩17,603 | ₩17,229 | ₩17,443 | -0.38% | 15.2만 |
|---|
| 2026.05.18 | ₩17,857 | ₩17,911 | ₩17,416 | ₩17,576 | -1.57% | 11.8만 |
|---|
| 2026.05.15 | ₩17,978 | ₩17,978 | ₩17,657 | ₩17,737 | -1.34% | 8.1만 |
|---|
| 2026.05.14 | ₩18,165 | ₩18,325 | ₩18,018 | ₩18,192 | +0.15% | 13.2만 |
|---|
| 2026.05.13 | ₩18,192 | ₩18,325 | ₩18,004 | ₩18,205 | +0.07% | 11.8만 |
|---|
| 2026.05.12 | ₩18,473 | ₩18,513 | ₩17,951 | ₩18,178 | -1.59% | 13.1만 |
|---|
| 2026.05.11 | ₩18,312 | ₩18,687 | ₩18,218 | ₩18,526 | +1.17% | 9.9만 |
|---|
| 2026.05.08 | ₩18,285 | ₩18,432 | ₩18,218 | ₩18,325 | +0.22% | 11.5만 |
|---|
| 2026.05.07 | ₩18,406 | ₩18,432 | ₩17,951 | ₩18,152 | -1.38% | 11.1만 |
|---|
| 2026.05.06 | ₩18,259 | ₩18,352 | ₩18,165 | ₩18,285 | +0.15% | 13.1만 |
|---|
| 2026.05.05 | ₩18,018 | ₩18,165 | ₩17,871 | ₩18,165 | +0.82% | 8.2만 |
|---|
| 2026.05.04 | ₩17,951 | ₩18,245 | ₩17,804 | ₩17,964 | +0.07% | 17.6만 |
|---|
| 2026.05.01 | ₩17,777 | ₩17,991 | ₩17,723 | ₩17,897 | +0.68% | 12.1만 |
|---|
| 2026.04.30 | ₩17,402 | ₩17,790 | ₩17,402 | ₩17,683 | +1.61% | 8.8만 |
|---|
| 2026.04.29 | ₩17,456 | ₩17,643 | ₩17,362 | ₩17,389 | -0.38% | 5만 |
|---|
| 2026.04.28 | ₩17,737 | ₩17,857 | ₩17,402 | ₩17,483 | -1.43% | 8.1만 |
|---|
| 2026.04.27 | ₩17,871 | ₩17,871 | ₩17,670 | ₩17,790 | -0.45% | 10.2만 |
|---|
| 2026.04.24 | ₩17,643 | ₩17,804 | ₩17,523 | ₩17,764 | +0.68% | 9.9만 |
|---|
| 2026.04.23 | ₩17,697 | ₩17,804 | ₩17,336 | ₩17,616 | -0.45% | 10.3만 |
|---|
| 2026.04.22 | ₩17,670 | ₩17,804 | ₩17,523 | ₩17,590 | -0.45% | 21.9만 |
|---|
| 2026.04.21 | ₩17,764 | ₩17,897 | ₩17,536 | ₩17,603 | -0.90% | 13만 |
|---|
| 2026.04.20 | ₩17,550 | ₩17,723 | ₩17,469 | ₩17,630 | +0.46% | 17.2만 |
|---|
| 2026.04.17 | ₩17,295 | ₩17,576 | ₩17,255 | ₩17,456 | +0.93% | 22.5만 |
|---|
| 2026.04.16 | ₩17,148 | ₩17,282 | ₩17,001 | ₩17,081 | -0.39% | 14.2만 |
|---|
| 2026.04.15 | ₩17,309 | ₩17,402 | ₩17,095 | ₩17,202 | -0.62% | 17.9만 |
|---|
| 2026.04.14 | ₩16,961 | ₩17,255 | ₩16,934 | ₩17,229 | +1.58% | 24.8만 |
|---|
| 2026.04.13 | ₩16,560 | ₩17,081 | ₩16,546 | ₩16,854 | +1.78% | 15.7만 |
|---|
| 2026.04.10 | ₩16,493 | ₩16,707 | ₩16,453 | ₩16,600 | +0.65% | 18.5만 |
|---|
| 2026.04.09 | ₩16,065 | ₩16,466 | ₩16,051 | ₩16,413 | +2.16% | 8.2만 |
|---|
| 2026.04.08 | ₩16,212 | ₩16,252 | ₩15,811 | ₩16,105 | -0.66% | 10.6만 |
|---|
| 2026.04.07 | ₩15,516 | ₩15,650 | ₩15,409 | ₩15,623 | +0.69% | 6.8만 |
|---|
| 2026.04.06 | ₩15,396 | ₩15,597 | ₩15,343 | ₩15,570 | +1.13% | 10.1만 |
|---|
| 2026.04.02 | ₩15,128 | ₩15,516 | ₩14,995 | ₩15,490 | +2.39% | 8.8만 |
|---|
| 2026.04.01 | ₩15,249 | ₩15,570 | ₩15,182 | ₩15,396 | +0.96% | 9.3만 |
|---|
| 2026.03.31 | ₩14,981 | ₩15,249 | ₩14,981 | ₩15,128 | +0.98% | 10.5만 |
|---|
| 2026.03.30 | ₩15,249 | ₩15,409 | ₩14,767 | ₩14,807 | -2.89% | 6.4만 |
|---|
| 2026.03.27 | ₩15,088 | ₩15,209 | ₩14,968 | ₩15,075 | -0.09% | 10.7만 |
|---|
| 2026.03.26 | ₩15,677 | ₩15,771 | ₩15,195 | ₩15,235 | -2.82% | 22.2만 |
|---|
| 2026.03.25 | ₩15,610 | ₩15,864 | ₩15,343 | ₩15,797 | +1.20% | 13.8만 |
|---|
| 2026.03.24 | ₩15,062 | ₩15,396 | ₩15,021 | ₩15,369 | +2.04% | 9만 |
|---|
| 2026.03.23 | ₩15,035 | ₩15,249 | ₩14,955 | ₩15,142 | +0.71% | 16.7만 |
|---|
| 2026.03.20 | ₩15,155 | ₩15,182 | ₩14,700 | ₩14,754 | -2.65% | 19.7만 |
|---|
| 2026.03.19 | ₩15,169 | ₩15,343 | ₩15,035 | ₩15,209 | +0.26% | 18.6만 |
|---|
| 2026.03.18 | ₩15,409 | ₩15,543 | ₩15,343 | ₩15,369 | -0.26% | 18.6만 |
|---|
| 2026.03.17 | ₩15,369 | ₩15,557 | ₩15,222 | ₩15,450 | +0.52% | 17.2만 |
|---|
| 2026.03.16 | ₩15,262 | ₩15,409 | ₩15,169 | ₩15,182 | -0.53% | 10.6만 |
|---|
| 2026.03.13 | ₩15,289 | ₩15,476 | ₩14,995 | ₩15,115 | -1.14% | 10.9만 |
|---|
| 2026.03.12 | ₩15,316 | ₩15,450 | ₩15,115 | ₩15,195 | -0.79% | 7.5만 |
|---|
| 2026.03.11 | ₩15,690 | ₩15,958 | ₩15,557 | ₩15,730 | +0.26% | 10.6만 |
|---|
| 2026.03.10 | ₩15,543 | ₩15,944 | ₩15,543 | ₩15,650 | +0.69% | 13.5만 |
|---|
| 2026.03.09 | ₩15,623 | ₩15,623 | ₩15,142 | ₩15,543 | -0.51% | 26.9만 |
|---|
| 2026.03.06 | ₩15,918 | ₩15,931 | ₩15,704 | ₩15,784 | -0.84% | 12만 |
|---|
| 2026.03.05 | ₩16,466 | ₩16,600 | ₩15,985 | ₩16,199 | -1.62% | 15.1만 |
|---|
| 2026.03.04 | ₩16,506 | ₩16,693 | ₩16,346 | ₩16,573 | +0.41% | 13.8만 |
|---|
| 2026.03.03 | ₩16,533 | ₩16,533 | ₩16,145 | ₩16,453 | -0.49% | 19.8만 |
|---|
| 2026.03.02 | ₩16,212 | ₩16,720 | ₩16,212 | ₩16,707 | +3.05% | 22만 |
|---|
| 2026.02.27 | ₩16,292 | ₩16,439 | ₩16,265 | ₩16,332 | +0.25% | 15.7만 |
|---|
| 2026.02.26 | ₩16,453 | ₩16,573 | ₩16,332 | ₩16,506 | +0.33% | 15.5만 |
|---|
| 2026.02.25 | ₩16,479 | ₩16,560 | ₩16,319 | ₩16,439 | -0.24% | 16.3만 |
|---|
| 2026.02.24 | ₩16,185 | ₩16,413 | ₩16,158 | ₩16,386 | +1.24% | 15.7만 |
|---|
| 2026.02.23 | ₩16,265 | ₩16,306 | ₩15,971 | ₩16,199 | -0.41% | 14.4만 |
|---|
| 2026.02.20 | ₩16,172 | ₩16,453 | ₩16,038 | ₩16,252 | +0.50% | 14.7만 |
|---|
| 2026.02.19 | ₩16,105 | ₩16,252 | ₩15,998 | ₩16,199 | +0.58% | 10만 |
|---|
| 2026.02.18 | ₩16,092 | ₩16,279 | ₩16,092 | ₩16,185 | +0.58% | 20.6만 |
|---|
| 2026.02.17 | ₩15,971 | ₩16,132 | ₩15,851 | ₩16,051 | +0.50% | 14만 |
|---|
| 2026.02.13 | ₩15,811 | ₩16,078 | ₩15,717 | ₩16,025 | +1.35% | 18.1만 |
|---|
| 2026.02.12 | ₩16,172 | ₩16,239 | ₩15,730 | ₩15,811 | -2.23% | 23.2만 |
|---|
| 2026.02.11 | ₩16,225 | ₩16,239 | ₩15,864 | ₩16,065 | -0.99% | 18.3만 |
|---|
| 2026.02.10 | ₩15,931 | ₩16,185 | ₩15,931 | ₩16,038 | +0.67% | 20.6만 |
|---|
| 2026.02.09 | ₩15,690 | ₩16,025 | ₩15,650 | ₩15,891 | +1.28% | 23.5만 |
|---|
| 2026.02.06 | ₩15,343 | ₩15,837 | ₩15,343 | ₩15,744 | +2.62% | 12.8만 |
|---|
| 2026.02.05 | ₩15,329 | ₩15,450 | ₩15,195 | ₩15,222 | -0.70% | 8.3만 |
|---|
| 2026.02.04 | ₩15,664 | ₩15,811 | ₩15,249 | ₩15,436 | -1.45% | 15.7만 |
|---|
| 2026.02.03 | ₩15,650 | ₩15,717 | ₩15,343 | ₩15,557 | -0.60% | 10.5만 |
|---|
| 2026.02.02 | ₩15,289 | ₩15,650 | ₩15,249 | ₩15,503 | +1.40% | 9.2만 |
|---|
| 2026.01.30 | ₩15,423 | ₩15,530 | ₩15,235 | ₩15,369 | -0.35% | 7.3만 |
|---|
| 2026.01.29 | ₩15,423 | ₩15,490 | ₩15,249 | ₩15,436 | +0.09% | 9.5만 |
|---|
| 2026.01.28 | ₩15,543 | ₩15,570 | ₩15,329 | ₩15,396 | -0.95% | 8.1만 |
|---|
| 2026.01.27 | ₩15,463 | ₩15,490 | ₩15,409 | ₩15,450 | -0.09% | 6.6만 |
|---|
| 2026.01.26 | ₩15,516 | ₩15,650 | ₩15,423 | ₩15,463 | -0.34% | 8.4만 |
|---|
| 2026.01.23 | ₩15,771 | ₩15,784 | ₩15,463 | ₩15,503 | -1.70% | 21만 |
|---|
| 2026.01.22 | ₩15,717 | ₩15,891 | ₩15,690 | ₩15,771 | +0.34% | 22.4만 |
|---|
| 2026.01.21 | ₩15,369 | ₩15,623 | ₩15,329 | ₩15,597 | +1.48% | 13.9만 |
|---|
| 2026.01.20 | ₩15,289 | ₩15,409 | ₩15,195 | ₩15,276 | -0.09% | 15.4만 |
|---|
| 2026.01.16 | ₩15,423 | ₩15,543 | ₩15,343 | ₩15,476 | +0.35% | 18.6만 |
|---|
| 2026.01.15 | ₩15,276 | ₩15,463 | ₩15,276 | ₩15,369 | +0.61% | 15.8만 |
|---|
| 2026.01.14 | ₩15,115 | ₩15,249 | ₩15,115 | ₩15,222 | +0.71% | 16.6만 |
|---|
| 2026.01.13 | ₩15,128 | ₩15,195 | ₩15,088 | ₩15,102 | -0.18% | 15만 |
|---|
| 2026.01.12 | ₩14,914 | ₩15,102 | ₩14,888 | ₩15,088 | +1.17% | 11.9만 |
|---|
| 2026.01.09 | ₩14,901 | ₩14,995 | ₩14,807 | ₩14,914 | +0.09% | 12.6만 |
|---|
| 2026.01.08 | ₩14,647 | ₩14,901 | ₩14,647 | ₩14,848 | +1.37% | 12.6만 |
|---|
| 2026.01.07 | ₩14,781 | ₩14,941 | ₩14,660 | ₩14,674 | -0.72% | 40.4만 |
|---|
| 2026.01.06 | ₩14,460 | ₩14,807 | ₩14,446 | ₩14,781 | +2.22% | 26.4만 |
|---|
| 2026.01.05 | ₩14,099 | ₩14,460 | ₩14,099 | ₩14,446 | +2.47% | 16.2만 |
|---|
| 2026.01.02 | ₩14,045 | ₩14,112 | ₩13,978 | ₩14,099 | +0.38% | 11.4만 |
|---|
| 2025.12.31 | ₩14,072 | ₩14,299 | ₩13,951 | ₩13,951 | -0.86% | 14만 |
|---|
| 2025.12.30 | ₩14,125 | ₩14,272 | ₩14,072 | ₩14,099 | -0.19% | 10만 |
|---|
| 2025.12.29 | ₩14,112 | ₩14,286 | ₩14,099 | ₩14,099 | -0.09% | 8.6만 |
|---|
| 2025.12.26 | ₩14,259 | ₩14,406 | ₩14,139 | ₩14,179 | -0.56% | 7.9만 |
|---|
| 2025.12.24 | ₩14,286 | ₩14,339 | ₩14,206 | ₩14,286 | 0.00% | 6.8만 |
|---|
| 2025.12.23 | ₩14,219 | ₩14,272 | ₩14,179 | ₩14,232 | +0.09% | 8.3만 |
|---|
| 2025.12.22 | ₩14,125 | ₩14,339 | ₩14,112 | ₩14,246 | +0.85% | 10.1만 |
|---|
| 2025.12.19 | ₩14,032 | ₩14,139 | ₩14,018 | ₩14,072 | +0.29% | 7.3만 |
|---|
| 2025.12.18 | ₩14,018 | ₩14,165 | ₩13,938 | ₩13,992 | -0.19% | 8.1만 |
|---|
| 2025.12.17 | ₩14,072 | ₩14,125 | ₩13,831 | ₩13,884 | -1.33% | 9.6만 |
|---|
| 2025.12.16 | ₩14,018 | ₩14,099 | ₩13,951 | ₩14,032 | +0.10% | 5.6만 |
|---|
| 2025.12.15 | ₩14,192 | ₩14,206 | ₩14,018 | ₩14,018 | -1.23% | 7.6만 |
|---|
| 2025.12.12 | ₩14,299 | ₩14,366 | ₩14,099 | ₩14,152 | -1.03% | 9.9만 |
|---|
| 2025.12.11 | ₩14,152 | ₩14,379 | ₩14,085 | ₩14,313 | +1.13% | 20.3만 |
|---|
| 2025.12.10 | ₩14,299 | ₩14,634 | ₩14,246 | ₩14,513 | +1.50% | 16.3만 |
|---|
| 2025.12.09 | ₩14,112 | ₩14,326 | ₩14,112 | ₩14,313 | +1.42% | 5.1만 |
|---|
| 2025.12.08 | ₩14,206 | ₩14,272 | ₩14,165 | ₩14,165 | -0.28% | 8.6만 |
|---|
| 2025.12.05 | ₩14,192 | ₩14,272 | ₩14,112 | ₩14,152 | -0.28% | 8.2만 |
|---|
| 2025.12.04 | ₩14,072 | ₩14,259 | ₩14,032 | ₩14,152 | +0.57% | 8.8만 |
|---|
| 2025.12.03 | ₩13,898 | ₩14,112 | ₩13,804 | ₩14,072 | +1.25% | 8만 |
|---|
| 2025.12.02 | ₩13,858 | ₩13,992 | ₩13,751 | ₩13,818 | -0.29% | 10만 |
|---|
| 2025.12.01 | ₩13,764 | ₩13,898 | ₩13,751 | ₩13,804 | +0.29% | 5.6만 |
|---|
| 2025.11.28 | ₩13,898 | ₩13,992 | ₩13,898 | ₩13,992 | +0.67% | 5.6만 |
|---|
| 2025.11.26 | ₩13,711 | ₩13,925 | ₩13,711 | ₩13,777 | +0.49% | 7.6만 |
|---|
| 2025.11.25 | ₩13,336 | ₩13,670 | ₩13,256 | ₩13,670 | +2.51% | 8.8만 |
|---|
| 2025.11.24 | ₩13,122 | ₩13,323 | ₩13,122 | ₩13,256 | +1.02% | 10.4만 |
|---|
| 2025.11.21 | ₩12,788 | ₩13,189 | ₩12,788 | ₩13,055 | +2.09% | 10.6만 |
|---|
| 2025.11.20 | ₩13,082 | ₩13,376 | ₩12,734 | ₩12,734 | -2.66% | 21.4만 |
|---|
| 2025.11.19 | ₩12,988 | ₩13,135 | ₩12,975 | ₩13,002 | +0.10% | 9.6만 |
|---|
| 2025.11.18 | ₩12,895 | ₩13,095 | ₩12,841 | ₩13,015 | +0.93% | 11만 |
|---|
| 2025.11.17 | ₩13,242 | ₩13,390 | ₩12,988 | ₩13,002 | -1.82% | 19.5만 |
|---|
| 2025.11.14 | ₩13,149 | ₩13,349 | ₩13,122 | ₩13,309 | +1.22% | 8.9만 |
|---|
| 2025.11.13 | ₩13,697 | ₩13,737 | ₩13,283 | ₩13,309 | -2.83% | 10.6만 |
|---|
| 2025.11.12 | ₩13,684 | ₩13,925 | ₩13,684 | ₩13,737 | +0.39% | 8.5만 |
|---|
| 2025.11.11 | ₩13,737 | ₩13,764 | ₩13,657 | ₩13,657 | -0.58% | 7.1만 |
|---|
| 2025.11.10 | ₩13,791 | ₩13,844 | ₩13,644 | ₩13,764 | -0.19% | 6.9만 |
|---|
| 2025.11.07 | ₩13,497 | ₩13,563 | ₩13,323 | ₩13,523 | +0.20% | 8.3만 |
|---|
| 2025.11.06 | ₩13,884 | ₩13,884 | ₩13,590 | ₩13,590 | -2.12% | 17만 |
|---|
| 2025.11.05 | ₩13,751 | ₩13,898 | ₩13,670 | ₩13,818 | +0.49% | 27.7만 |
|---|
| 2025.11.04 | ₩13,818 | ₩13,965 | ₩13,711 | ₩13,724 | -0.68% | 14.1만 |
|---|
| 2025.11.03 | ₩14,085 | ₩14,125 | ₩13,951 | ₩14,058 | -0.19% | 9.1만 |
|---|
| 2025.10.31 | ₩14,045 | ₩14,139 | ₩14,045 | ₩14,112 | +0.48% | 7.7만 |
|---|
| 2025.10.30 | ₩14,072 | ₩14,206 | ₩14,018 | ₩14,072 | 0.00% | 10.3만 |
|---|
| 2025.10.29 | ₩14,393 | ₩14,446 | ₩14,112 | ₩14,179 | -1.49% | 9.2만 |
|---|
| 2025.10.28 | ₩14,366 | ₩14,366 | ₩14,192 | ₩14,326 | -0.28% | 7.5만 |
|---|
| 2025.10.27 | ₩14,500 | ₩14,553 | ₩14,353 | ₩14,366 | -0.92% | 11.2만 |
|---|
| 2025.10.24 | ₩14,246 | ₩14,393 | ₩14,219 | ₩14,326 | +0.56% | 10만 |
|---|
| 2025.10.23 | ₩13,978 | ₩14,152 | ₩13,951 | ₩14,112 | +0.96% | 7.2만 |
|---|
| 2025.10.22 | ₩14,139 | ₩14,179 | ₩13,777 | ₩13,925 | -1.51% | 21.2만 |
|---|
| 2025.10.21 | ₩14,125 | ₩14,152 | ₩14,045 | ₩14,139 | +0.09% | 9.8만 |
|---|
| 2025.10.20 | ₩13,925 | ₩14,112 | ₩13,925 | ₩14,085 | +1.15% | 7.8만 |
|---|
| 2025.10.17 | ₩13,965 | ₩14,018 | ₩13,818 | ₩13,831 | -0.96% | 11.1만 |
|---|
| 2025.10.16 | ₩14,299 | ₩14,326 | ₩13,978 | ₩14,005 | -2.06% | 16.3만 |
|---|
| 2025.10.15 | ₩14,152 | ₩14,272 | ₩14,112 | ₩14,246 | +0.66% | 19.3만 |
|---|
| 2025.10.14 | ₩13,604 | ₩14,045 | ₩13,563 | ₩13,978 | +2.75% | 14.6만 |
|---|
| 2025.10.13 | ₩13,590 | ₩13,777 | ₩13,550 | ₩13,724 | +0.98% | 10.1만 |
|---|
| 2025.10.10 | ₩13,938 | ₩14,072 | ₩13,430 | ₩13,456 | -3.45% | 14.4만 |
|---|