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 | ₩17,708 | ₩17,896 | ₩17,681 | ₩17,829 | +0.68% | 7.7만 |
| 2026.10.08 | ₩17,923 | ₩17,923 | ₩17,695 | ₩17,695 | -1.27% | 7.2만 |
| 2026.10.07 | ₩18,218 | ₩18,218 | ₩17,882 | ₩17,963 | -1.40% | 11.7만 |
| 2026.10.06 | ₩18,459 | ₩18,459 | ₩18,204 | ₩18,285 | -0.94% | 7.5만 |
| 2026.10.05 | ₩18,272 | ₩18,446 | ₩18,245 | ₩18,325 | +0.29% | 8.4만 |
| 2026.10.02 | ₩18,231 | ₩18,701 | ₩18,084 | ₩18,245 | +0.07% | 7.3만 |
| 2026.10.01 | ₩17,976 | ₩18,151 | ₩17,815 | ₩17,990 | +0.07% | 6.6만 |
| 2026.09.30 | ₩17,950 | ₩18,312 | ₩17,923 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,030 |
| +0.45% |
| 10.9만 |
| 2026.09.29 | ₩18,030 | ₩18,097 | ₩17,802 | ₩17,829 | -1.12% | 6.1만 |
|---|
| 2026.09.28 | ₩17,936 | ₩18,043 | ₩17,815 | ₩17,963 | +0.15% | 13.1만 |
|---|
| 2026.09.25 | ₩18,097 | ₩18,218 | ₩17,990 | ₩18,070 | -0.15% | 6만 |
|---|
| 2026.09.24 | ₩17,990 | ₩18,084 | ₩17,856 | ₩17,963 | -0.15% | 7.3만 |
|---|
| 2026.09.23 | ₩18,285 | ₩18,285 | ₩18,111 | ₩18,137 | -0.81% | 8.6만 |
|---|
| 2026.09.22 | ₩18,191 | ₩18,352 | ₩18,151 | ₩18,272 | +0.44% | 11.6만 |
|---|
| 2026.09.21 | ₩18,070 | ₩18,204 | ₩17,976 | ₩18,151 | +0.45% | 4.4만 |
|---|
| 2026.09.18 | ₩17,896 | ₩18,057 | ₩17,789 | ₩17,990 | +0.52% | 4.7만 |
|---|
| 2026.09.17 | ₩18,084 | ₩18,245 | ₩17,936 | ₩17,963 | -0.67% | 6.3만 |
|---|
| 2026.09.16 | ₩17,789 | ₩17,950 | ₩17,641 | ₩17,923 | +0.75% | 10.4만 |
|---|
| 2026.09.15 | ₩17,869 | ₩17,896 | ₩17,681 | ₩17,681 | -1.05% | 18.4만 |
|---|
| 2026.09.14 | ₩17,936 | ₩17,936 | ₩17,681 | ₩17,815 | -0.67% | 7.9만 |
|---|
| 2026.09.11 | ₩18,084 | ₩18,245 | ₩18,017 | ₩18,030 | -0.30% | 15만 |
|---|
| 2026.09.10 | ₩18,325 | ₩18,674 | ₩18,137 | ₩18,218 | -0.59% | 9.8만 |
|---|
| 2026.09.09 | ₩18,714 | ₩18,714 | ₩18,473 | ₩18,513 | -1.08% | 19.1만 |
|---|
| 2026.09.08 | ₩18,781 | ₩18,996 | ₩18,714 | ₩18,754 | -0.14% | 11.3만 |
|---|
| 2026.09.04 | ₩18,486 | ₩18,714 | ₩18,432 | ₩18,687 | +1.09% | 8만 |
|---|
| 2026.09.03 | ₩18,513 | ₩18,714 | ₩18,392 | ₩18,526 | +0.07% | 17.7만 |
|---|
| 2026.09.02 | ₩18,500 | ₩18,580 | ₩18,406 | ₩18,473 | -0.15% | 9.9만 |
|---|
| 2026.09.01 | ₩18,513 | ₩18,567 | ₩18,365 | ₩18,379 | -0.72% | 12.3만 |
|---|
| 2026.08.31 | ₩18,687 | ₩18,795 | ₩18,526 | ₩18,781 | +0.50% | 9.5만 |
|---|
| 2026.08.28 | ₩19,063 | ₩19,291 | ₩18,728 | ₩18,768 | -1.55% | 8.2만 |
|---|
| 2026.08.27 | ₩19,076 | ₩19,197 | ₩18,915 | ₩18,915 | -0.84% | 5.5만 |
|---|
| 2026.08.26 | ₩19,009 | ₩19,117 | ₩19,009 | ₩19,023 | +0.07% | 7만 |
|---|
| 2026.08.25 | ₩18,983 | ₩19,090 | ₩18,902 | ₩19,050 | +0.35% | 5.5만 |
|---|
| 2026.08.24 | ₩19,023 | ₩19,076 | ₩18,862 | ₩18,889 | -0.71% | 8.9만 |
|---|
| 2026.08.21 | ₩18,983 | ₩19,090 | ₩18,862 | ₩19,009 | +0.14% | 8만 |
|---|
| 2026.08.20 | ₩19,036 | ₩19,237 | ₩18,835 | ₩18,848 | -0.99% | 9만 |
|---|
| 2026.08.19 | ₩19,237 | ₩19,304 | ₩19,050 | ₩19,103 | -0.70% | 14만 |
|---|
| 2026.08.18 | ₩19,439 | ₩19,492 | ₩19,117 | ₩19,130 | -1.59% | 12.1만 |
|---|
| 2026.08.17 | ₩19,533 | ₩19,667 | ₩19,533 | ₩19,600 | +0.34% | 6.1만 |
|---|
| 2026.08.14 | ₩19,586 | ₩19,640 | ₩19,452 | ₩19,600 | +0.07% | 5.1만 |
|---|
| 2026.08.13 | ₩19,479 | ₩19,613 | ₩19,291 | ₩19,573 | +0.48% | 5.8만 |
|---|
| 2026.08.12 | ₩19,304 | ₩19,479 | ₩19,184 | ₩19,358 | +0.28% | 10.9만 |
|---|
| 2026.08.11 | ₩19,023 | ₩19,358 | ₩19,023 | ₩19,170 | +0.78% | 8.5만 |
|---|
| 2026.08.10 | ₩19,090 | ₩19,143 | ₩18,996 | ₩19,050 | -0.21% | 14.2만 |
|---|
| 2026.08.07 | ₩18,902 | ₩19,184 | ₩18,902 | ₩19,090 | +0.99% | 12.8만 |
|---|
| 2026.08.06 | ₩18,889 | ₩19,009 | ₩18,728 | ₩18,835 | -0.28% | 15.8만 |
|---|
| 2026.08.05 | ₩19,184 | ₩19,184 | ₩18,915 | ₩18,983 | -1.05% | 13.9만 |
|---|
| 2026.08.04 | ₩18,835 | ₩19,157 | ₩18,741 | ₩19,063 | +1.21% | 12.9만 |
|---|
| 2026.08.03 | ₩18,406 | ₩18,634 | ₩18,365 | ₩18,607 | +1.09% | 13.1만 |
|---|
| 2026.07.31 | ₩18,473 | ₩18,647 | ₩18,151 | ₩18,272 | -1.09% | 6.8만 |
|---|
| 2026.07.30 | ₩18,231 | ₩18,406 | ₩18,124 | ₩18,379 | +0.81% | 8.4만 |
|---|
| 2026.07.29 | ₩18,352 | ₩18,392 | ₩17,896 | ₩18,003 | -1.90% | 10.8만 |
|---|
| 2026.07.28 | ₩18,500 | ₩18,607 | ₩18,245 | ₩18,379 | -0.65% | 9.3만 |
|---|
| 2026.07.27 | ₩18,620 | ₩18,714 | ₩18,312 | ₩18,432 | -1.01% | 14.4만 |
|---|
| 2026.07.24 | ₩18,714 | ₩18,768 | ₩18,446 | ₩18,459 | -1.36% | 13만 |
|---|
| 2026.07.23 | ₩18,607 | ₩19,023 | ₩18,406 | ₩18,687 | +0.43% | 22.5만 |
|---|
| 2026.07.22 | ₩18,902 | ₩19,036 | ₩18,741 | ₩18,754 | -0.78% | 11만 |
|---|
| 2026.07.21 | ₩18,768 | ₩18,956 | ₩18,593 | ₩18,915 | +0.79% | 14.4만 |
|---|
| 2026.07.20 | ₩18,741 | ₩18,781 | ₩18,607 | ₩18,674 | -0.36% | 8.9만 |
|---|
| 2026.07.17 | ₩18,526 | ₩18,822 | ₩18,379 | ₩18,701 | +0.94% | 12.7만 |
|---|
| 2026.07.16 | ₩18,983 | ₩19,023 | ₩18,687 | ₩18,714 | -1.41% | 13.2만 |
|---|
| 2026.07.15 | ₩19,050 | ₩19,224 | ₩18,741 | ₩18,983 | -0.35% | 12.4만 |
|---|
| 2026.07.14 | ₩18,714 | ₩18,996 | ₩18,714 | ₩18,969 | +1.36% | 10.2만 |
|---|
| 2026.07.13 | ₩18,768 | ₩18,862 | ₩18,593 | ₩18,647 | -0.64% | 13.1만 |
|---|
| 2026.07.10 | ₩18,983 | ₩18,983 | ₩18,781 | ₩18,902 | -0.42% | 8.3만 |
|---|
| 2026.07.09 | ₩18,741 | ₩18,983 | ₩18,714 | ₩18,969 | +1.22% | 8.4만 |
|---|
| 2026.07.08 | ₩18,647 | ₩18,714 | ₩18,339 | ₩18,580 | -0.36% | 34.6만 |
|---|
| 2026.07.07 | ₩19,170 | ₩19,170 | ₩18,741 | ₩18,889 | -1.47% | 13.1만 |
|---|
| 2026.07.06 | ₩19,331 | ₩19,492 | ₩19,170 | ₩19,211 | -0.62% | 10.6만 |
|---|
| 2026.07.02 | ₩19,801 | ₩19,828 | ₩19,251 | ₩19,291 | -2.57% | 13.5만 |
|---|
| 2026.07.01 | ₩19,680 | ₩19,747 | ₩19,452 | ₩19,694 | +0.07% | 15.6만 |
|---|
| 2026.06.30 | ₩19,372 | ₩19,707 | ₩19,345 | ₩19,640 | +1.39% | 29.5만 |
|---|
| 2026.06.29 | ₩18,969 | ₩19,345 | ₩18,969 | ₩19,331 | +1.91% | 22.8만 |
|---|
| 2026.06.26 | ₩18,942 | ₩19,076 | ₩18,808 | ₩18,942 | 0.00% | 21만 |
|---|
| 2026.06.25 | ₩19,103 | ₩19,143 | ₩18,822 | ₩18,942 | -0.84% | 20.7만 |
|---|
| 2026.06.24 | ₩18,768 | ₩18,956 | ₩18,674 | ₩18,848 | +0.43% | 15.7만 |
|---|
| 2026.06.23 | ₩18,929 | ₩19,130 | ₩18,674 | ₩18,741 | -0.99% | 17.7만 |
|---|
| 2026.06.22 | ₩19,143 | ₩19,345 | ₩19,050 | ₩19,157 | +0.07% | 11.2만 |
|---|
| 2026.06.18 | ₩18,942 | ₩19,157 | ₩18,862 | ₩19,076 | +0.71% | 11.1만 |
|---|
| 2026.06.17 | ₩18,781 | ₩18,983 | ₩18,526 | ₩18,768 | -0.07% | 14.7만 |
|---|
| 2026.06.16 | ₩18,942 | ₩19,009 | ₩18,687 | ₩18,754 | -0.99% | 21만 |
|---|
| 2026.06.15 | ₩19,143 | ₩19,143 | ₩18,848 | ₩18,942 | -1.05% | 20.4만 |
|---|
| 2026.06.12 | ₩18,620 | ₩18,983 | ₩18,620 | ₩18,768 | +0.79% | 15.9만 |
|---|
| 2026.06.11 | ₩17,976 | ₩18,661 | ₩17,963 | ₩18,553 | +3.21% | 14.6만 |
|---|
| 2026.06.10 | ₩18,339 | ₩18,661 | ₩18,164 | ₩18,178 | -0.88% | 12.8만 |
|---|
| 2026.06.09 | ₩18,553 | ₩18,808 | ₩17,909 | ₩18,379 | -0.94% | 16.8만 |
|---|
| 2026.06.08 | ₩18,728 | ₩18,728 | ₩18,379 | ₩18,513 | -1.15% | 9.6만 |
|---|
| 2026.06.05 | ₩18,969 | ₩18,996 | ₩18,312 | ₩18,432 | -2.83% | 11.3만 |
|---|
| 2026.06.04 | ₩18,862 | ₩19,157 | ₩18,795 | ₩19,090 | +1.21% | 8.2만 |
|---|
| 2026.06.03 | ₩19,063 | ₩19,143 | ₩18,768 | ₩18,915 | -0.77% | 14.7만 |
|---|
| 2026.06.02 | ₩18,754 | ₩19,184 | ₩18,754 | ₩19,090 | +1.79% | 19.2만 |
|---|
| 2026.06.01 | ₩18,754 | ₩18,889 | ₩18,687 | ₩18,754 | 0.00% | 17.9만 |
|---|
| 2026.05.29 | ₩18,781 | ₩19,117 | ₩18,714 | ₩18,835 | +0.29% | 25.9만 |
|---|
| 2026.05.28 | ₩18,647 | ₩18,808 | ₩18,486 | ₩18,781 | +0.72% | 13.6만 |
|---|
| 2026.05.27 | ₩18,607 | ₩18,741 | ₩18,513 | ₩18,674 | +0.36% | 7.4만 |
|---|
| 2026.05.26 | ₩18,285 | ₩18,593 | ₩18,285 | ₩18,540 | +1.39% | 11.9만 |
|---|
| 2026.05.22 | ₩18,057 | ₩18,178 | ₩17,842 | ₩18,111 | +0.30% | 5.3만 |
|---|
| 2026.05.21 | ₩17,681 | ₩18,003 | ₩17,560 | ₩17,882 | +1.14% | 5만 |
|---|
| 2026.05.20 | ₩17,467 | ₩17,721 | ₩17,440 | ₩17,708 | +1.38% | 8만 |
|---|
| 2026.05.19 | ₩17,560 | ₩17,654 | ₩17,279 | ₩17,493 | -0.38% | 15.2만 |
|---|
| 2026.05.18 | ₩17,909 | ₩17,963 | ₩17,467 | ₩17,628 | -1.57% | 11.8만 |
|---|
| 2026.05.15 | ₩18,030 | ₩18,030 | ₩17,708 | ₩17,789 | -1.34% | 8.1만 |
|---|
| 2026.05.14 | ₩18,218 | ₩18,379 | ₩18,070 | ₩18,245 | +0.15% | 13.2만 |
|---|
| 2026.05.13 | ₩18,245 | ₩18,379 | ₩18,057 | ₩18,258 | +0.07% | 11.8만 |
|---|
| 2026.05.12 | ₩18,526 | ₩18,567 | ₩18,003 | ₩18,231 | -1.59% | 13.1만 |
|---|
| 2026.05.11 | ₩18,365 | ₩18,741 | ₩18,272 | ₩18,580 | +1.17% | 9.9만 |
|---|
| 2026.05.08 | ₩18,339 | ₩18,486 | ₩18,272 | ₩18,379 | +0.22% | 11.5만 |
|---|
| 2026.05.07 | ₩18,459 | ₩18,486 | ₩18,003 | ₩18,204 | -1.38% | 11.1만 |
|---|
| 2026.05.06 | ₩18,312 | ₩18,406 | ₩18,218 | ₩18,339 | +0.15% | 13.1만 |
|---|
| 2026.05.05 | ₩18,070 | ₩18,218 | ₩17,923 | ₩18,218 | +0.82% | 8.2만 |
|---|
| 2026.05.04 | ₩18,003 | ₩18,298 | ₩17,856 | ₩18,017 | +0.07% | 17.6만 |
|---|
| 2026.05.01 | ₩17,829 | ₩18,043 | ₩17,775 | ₩17,950 | +0.68% | 12.1만 |
|---|
| 2026.04.30 | ₩17,453 | ₩17,842 | ₩17,453 | ₩17,735 | +1.61% | 8.8만 |
|---|
| 2026.04.29 | ₩17,507 | ₩17,695 | ₩17,413 | ₩17,440 | -0.38% | 5만 |
|---|
| 2026.04.28 | ₩17,789 | ₩17,909 | ₩17,453 | ₩17,534 | -1.43% | 8.1만 |
|---|
| 2026.04.27 | ₩17,923 | ₩17,923 | ₩17,721 | ₩17,842 | -0.45% | 10.2만 |
|---|
| 2026.04.24 | ₩17,695 | ₩17,856 | ₩17,574 | ₩17,815 | +0.68% | 9.9만 |
|---|
| 2026.04.23 | ₩17,748 | ₩17,856 | ₩17,386 | ₩17,668 | -0.45% | 10.3만 |
|---|
| 2026.04.22 | ₩17,721 | ₩17,856 | ₩17,574 | ₩17,641 | -0.45% | 21.9만 |
|---|
| 2026.04.21 | ₩17,815 | ₩17,950 | ₩17,587 | ₩17,654 | -0.90% | 13만 |
|---|
| 2026.04.20 | ₩17,601 | ₩17,775 | ₩17,520 | ₩17,681 | +0.46% | 17.2만 |
|---|
| 2026.04.17 | ₩17,346 | ₩17,628 | ₩17,306 | ₩17,507 | +0.93% | 22.5만 |
|---|
| 2026.04.16 | ₩17,198 | ₩17,332 | ₩17,051 | ₩17,131 | -0.39% | 14.2만 |
|---|
| 2026.04.15 | ₩17,359 | ₩17,453 | ₩17,145 | ₩17,252 | -0.62% | 17.9만 |
|---|
| 2026.04.14 | ₩17,010 | ₩17,306 | ₩16,984 | ₩17,279 | +1.58% | 24.8만 |
|---|
| 2026.04.13 | ₩16,608 | ₩17,131 | ₩16,595 | ₩16,903 | +1.78% | 15.7만 |
|---|
| 2026.04.10 | ₩16,541 | ₩16,756 | ₩16,501 | ₩16,648 | +0.65% | 18.5만 |
|---|
| 2026.04.09 | ₩16,112 | ₩16,514 | ₩16,098 | ₩16,460 | +2.16% | 8.2만 |
|---|
| 2026.04.08 | ₩16,259 | ₩16,299 | ₩15,857 | ₩16,152 | -0.66% | 10.6만 |
|---|
| 2026.04.07 | ₩15,562 | ₩15,696 | ₩15,454 | ₩15,669 | +0.69% | 6.8만 |
|---|
| 2026.04.06 | ₩15,441 | ₩15,642 | ₩15,387 | ₩15,615 | +1.13% | 10.1만 |
|---|
| 2026.04.02 | ₩15,173 | ₩15,562 | ₩15,038 | ₩15,535 | +2.39% | 8.8만 |
|---|
| 2026.04.01 | ₩15,293 | ₩15,615 | ₩15,226 | ₩15,441 | +0.96% | 9.3만 |
|---|
| 2026.03.31 | ₩15,025 | ₩15,293 | ₩15,025 | ₩15,173 | +0.98% | 10.5만 |
|---|
| 2026.03.30 | ₩15,293 | ₩15,454 | ₩14,810 | ₩14,851 | -2.89% | 6.4만 |
|---|
| 2026.03.27 | ₩15,132 | ₩15,253 | ₩15,012 | ₩15,119 | -0.09% | 10.7만 |
|---|
| 2026.03.26 | ₩15,723 | ₩15,817 | ₩15,240 | ₩15,280 | -2.82% | 22.2만 |
|---|
| 2026.03.25 | ₩15,656 | ₩15,910 | ₩15,387 | ₩15,843 | +1.20% | 13.8만 |
|---|
| 2026.03.24 | ₩15,106 | ₩15,441 | ₩15,065 | ₩15,414 | +2.04% | 9만 |
|---|
| 2026.03.23 | ₩15,079 | ₩15,293 | ₩14,998 | ₩15,186 | +0.71% | 16.7만 |
|---|
| 2026.03.20 | ₩15,199 | ₩15,226 | ₩14,743 | ₩14,797 | -2.65% | 19.7만 |
|---|
| 2026.03.19 | ₩15,213 | ₩15,387 | ₩15,079 | ₩15,253 | +0.26% | 18.6만 |
|---|
| 2026.03.18 | ₩15,454 | ₩15,588 | ₩15,387 | ₩15,414 | -0.26% | 18.6만 |
|---|
| 2026.03.17 | ₩15,414 | ₩15,602 | ₩15,266 | ₩15,495 | +0.52% | 17.2만 |
|---|
| 2026.03.16 | ₩15,307 | ₩15,454 | ₩15,213 | ₩15,226 | -0.53% | 10.6만 |
|---|
| 2026.03.13 | ₩15,334 | ₩15,521 | ₩15,038 | ₩15,159 | -1.14% | 10.9만 |
|---|
| 2026.03.12 | ₩15,360 | ₩15,495 | ₩15,159 | ₩15,240 | -0.79% | 7.5만 |
|---|
| 2026.03.11 | ₩15,736 | ₩16,004 | ₩15,602 | ₩15,776 | +0.26% | 10.6만 |
|---|
| 2026.03.10 | ₩15,588 | ₩15,991 | ₩15,588 | ₩15,696 | +0.69% | 13.5만 |
|---|
| 2026.03.09 | ₩15,669 | ₩15,669 | ₩15,186 | ₩15,588 | -0.51% | 26.9만 |
|---|
| 2026.03.06 | ₩15,964 | ₩15,978 | ₩15,749 | ₩15,830 | -0.84% | 12만 |
|---|
| 2026.03.05 | ₩16,514 | ₩16,648 | ₩16,031 | ₩16,246 | -1.62% | 15.1만 |
|---|
| 2026.03.04 | ₩16,554 | ₩16,742 | ₩16,393 | ₩16,621 | +0.41% | 13.8만 |
|---|
| 2026.03.03 | ₩16,581 | ₩16,581 | ₩16,192 | ₩16,501 | -0.49% | 19.8만 |
|---|
| 2026.03.02 | ₩16,259 | ₩16,769 | ₩16,259 | ₩16,756 | +3.05% | 22만 |
|---|
| 2026.02.27 | ₩16,340 | ₩16,487 | ₩16,313 | ₩16,380 | +0.25% | 15.7만 |
|---|
| 2026.02.26 | ₩16,501 | ₩16,621 | ₩16,380 | ₩16,554 | +0.33% | 15.5만 |
|---|
| 2026.02.25 | ₩16,528 | ₩16,608 | ₩16,367 | ₩16,487 | -0.24% | 16.3만 |
|---|
| 2026.02.24 | ₩16,232 | ₩16,460 | ₩16,206 | ₩16,434 | +1.24% | 15.7만 |
|---|
| 2026.02.23 | ₩16,313 | ₩16,353 | ₩16,018 | ₩16,246 | -0.41% | 14.4만 |
|---|
| 2026.02.20 | ₩16,219 | ₩16,501 | ₩16,085 | ₩16,299 | +0.50% | 14.7만 |
|---|
| 2026.02.19 | ₩16,152 | ₩16,299 | ₩16,045 | ₩16,246 | +0.58% | 10만 |
|---|
| 2026.02.18 | ₩16,138 | ₩16,326 | ₩16,138 | ₩16,232 | +0.58% | 20.6만 |
|---|
| 2026.02.17 | ₩16,018 | ₩16,179 | ₩15,897 | ₩16,098 | +0.50% | 14만 |
|---|
| 2026.02.13 | ₩15,857 | ₩16,125 | ₩15,763 | ₩16,071 | +1.35% | 18.1만 |
|---|
| 2026.02.12 | ₩16,219 | ₩16,286 | ₩15,776 | ₩15,857 | -2.23% | 23.2만 |
|---|
| 2026.02.11 | ₩16,273 | ₩16,286 | ₩15,910 | ₩16,112 | -0.99% | 18.3만 |
|---|
| 2026.02.10 | ₩15,978 | ₩16,232 | ₩15,978 | ₩16,085 | +0.67% | 20.6만 |
|---|
| 2026.02.09 | ₩15,736 | ₩16,071 | ₩15,696 | ₩15,937 | +1.28% | 23.5만 |
|---|
| 2026.02.06 | ₩15,387 | ₩15,884 | ₩15,387 | ₩15,790 | +2.62% | 12.8만 |
|---|
| 2026.02.05 | ₩15,374 | ₩15,495 | ₩15,240 | ₩15,266 | -0.70% | 8.3만 |
|---|
| 2026.02.04 | ₩15,709 | ₩15,857 | ₩15,293 | ₩15,481 | -1.45% | 15.7만 |
|---|
| 2026.02.03 | ₩15,696 | ₩15,763 | ₩15,387 | ₩15,602 | -0.60% | 10.5만 |
|---|
| 2026.02.02 | ₩15,334 | ₩15,696 | ₩15,293 | ₩15,548 | +1.40% | 9.2만 |
|---|
| 2026.01.30 | ₩15,468 | ₩15,575 | ₩15,280 | ₩15,414 | -0.35% | 7.3만 |
|---|
| 2026.01.29 | ₩15,468 | ₩15,535 | ₩15,293 | ₩15,481 | +0.09% | 9.5만 |
|---|
| 2026.01.28 | ₩15,588 | ₩15,615 | ₩15,374 | ₩15,441 | -0.95% | 8.1만 |
|---|
| 2026.01.27 | ₩15,508 | ₩15,535 | ₩15,454 | ₩15,495 | -0.09% | 6.6만 |
|---|
| 2026.01.26 | ₩15,562 | ₩15,696 | ₩15,468 | ₩15,508 | -0.34% | 8.4만 |
|---|
| 2026.01.23 | ₩15,817 | ₩15,830 | ₩15,508 | ₩15,548 | -1.70% | 21만 |
|---|
| 2026.01.22 | ₩15,763 | ₩15,937 | ₩15,736 | ₩15,817 | +0.34% | 22.4만 |
|---|
| 2026.01.21 | ₩15,414 | ₩15,669 | ₩15,374 | ₩15,642 | +1.48% | 13.9만 |
|---|
| 2026.01.20 | ₩15,334 | ₩15,454 | ₩15,240 | ₩15,320 | -0.09% | 15.4만 |
|---|
| 2026.01.16 | ₩15,468 | ₩15,588 | ₩15,387 | ₩15,521 | +0.35% | 18.6만 |
|---|
| 2026.01.15 | ₩15,320 | ₩15,508 | ₩15,320 | ₩15,414 | +0.61% | 15.8만 |
|---|
| 2026.01.14 | ₩15,159 | ₩15,293 | ₩15,159 | ₩15,266 | +0.71% | 16.6만 |
|---|
| 2026.01.13 | ₩15,173 | ₩15,240 | ₩15,132 | ₩15,146 | -0.18% | 15만 |
|---|
| 2026.01.12 | ₩14,958 | ₩15,146 | ₩14,931 | ₩15,132 | +1.17% | 11.9만 |
|---|
| 2026.01.09 | ₩14,945 | ₩15,038 | ₩14,851 | ₩14,958 | +0.09% | 12.6만 |
|---|
| 2026.01.08 | ₩14,690 | ₩14,945 | ₩14,690 | ₩14,891 | +1.37% | 12.6만 |
|---|
| 2026.01.07 | ₩14,824 | ₩14,985 | ₩14,703 | ₩14,716 | -0.72% | 40.4만 |
|---|
| 2026.01.06 | ₩14,502 | ₩14,851 | ₩14,488 | ₩14,824 | +2.22% | 26.4만 |
|---|
| 2026.01.05 | ₩14,140 | ₩14,502 | ₩14,140 | ₩14,488 | +2.47% | 16.2만 |
|---|
| 2026.01.02 | ₩14,086 | ₩14,153 | ₩14,019 | ₩14,140 | +0.38% | 11.4만 |
|---|
| 2025.12.31 | ₩14,113 | ₩14,341 | ₩13,992 | ₩13,992 | -0.86% | 14만 |
|---|
| 2025.12.30 | ₩14,166 | ₩14,314 | ₩14,113 | ₩14,140 | -0.19% | 10만 |
|---|
| 2025.12.29 | ₩14,153 | ₩14,327 | ₩14,140 | ₩14,140 | -0.09% | 8.6만 |
|---|
| 2025.12.26 | ₩14,301 | ₩14,448 | ₩14,180 | ₩14,220 | -0.56% | 7.9만 |
|---|
| 2025.12.24 | ₩14,327 | ₩14,381 | ₩14,247 | ₩14,327 | 0.00% | 6.8만 |
|---|
| 2025.12.23 | ₩14,260 | ₩14,314 | ₩14,220 | ₩14,274 | +0.09% | 8.3만 |
|---|
| 2025.12.22 | ₩14,166 | ₩14,381 | ₩14,153 | ₩14,287 | +0.85% | 10.1만 |
|---|
| 2025.12.19 | ₩14,073 | ₩14,180 | ₩14,059 | ₩14,113 | +0.29% | 7.3만 |
|---|
| 2025.12.18 | ₩14,059 | ₩14,207 | ₩13,979 | ₩14,032 | -0.19% | 8.1만 |
|---|
| 2025.12.17 | ₩14,113 | ₩14,166 | ₩13,871 | ₩13,925 | -1.33% | 9.6만 |
|---|
| 2025.12.16 | ₩14,059 | ₩14,140 | ₩13,992 | ₩14,073 | +0.10% | 5.6만 |
|---|
| 2025.12.15 | ₩14,234 | ₩14,247 | ₩14,059 | ₩14,059 | -1.23% | 7.6만 |
|---|
| 2025.12.12 | ₩14,341 | ₩14,408 | ₩14,140 | ₩14,193 | -1.03% | 9.9만 |
|---|
| 2025.12.11 | ₩14,193 | ₩14,421 | ₩14,126 | ₩14,354 | +1.13% | 20.3만 |
|---|
| 2025.12.10 | ₩14,341 | ₩14,676 | ₩14,287 | ₩14,555 | +1.50% | 16.3만 |
|---|
| 2025.12.09 | ₩14,153 | ₩14,368 | ₩14,153 | ₩14,354 | +1.42% | 5.1만 |
|---|
| 2025.12.08 | ₩14,247 | ₩14,314 | ₩14,207 | ₩14,207 | -0.28% | 8.6만 |
|---|
| 2025.12.05 | ₩14,234 | ₩14,314 | ₩14,153 | ₩14,193 | -0.28% | 8.2만 |
|---|
| 2025.12.04 | ₩14,113 | ₩14,301 | ₩14,073 | ₩14,193 | +0.57% | 8.8만 |
|---|
| 2025.12.03 | ₩13,938 | ₩14,153 | ₩13,844 | ₩14,113 | +1.25% | 8만 |
|---|
| 2025.12.02 | ₩13,898 | ₩14,032 | ₩13,791 | ₩13,858 | -0.29% | 10만 |
|---|
| 2025.12.01 | ₩13,804 | ₩13,938 | ₩13,791 | ₩13,844 | +0.29% | 5.6만 |
|---|
| 2025.11.28 | ₩13,938 | ₩14,032 | ₩13,938 | ₩14,032 | +0.67% | 5.6만 |
|---|
| 2025.11.26 | ₩13,751 | ₩13,965 | ₩13,751 | ₩13,818 | +0.49% | 7.6만 |
|---|
| 2025.11.25 | ₩13,375 | ₩13,710 | ₩13,294 | ₩13,710 | +2.51% | 8.8만 |
|---|
| 2025.11.24 | ₩13,160 | ₩13,362 | ₩13,160 | ₩13,294 | +1.02% | 10.4만 |
|---|
| 2025.11.21 | ₩12,825 | ₩13,227 | ₩12,825 | ₩13,093 | +2.09% | 10.6만 |
|---|
| 2025.11.20 | ₩13,120 | ₩13,415 | ₩12,771 | ₩12,771 | -2.66% | 21.4만 |
|---|
| 2025.11.19 | ₩13,026 | ₩13,174 | ₩13,013 | ₩13,040 | +0.10% | 9.6만 |
|---|
| 2025.11.18 | ₩12,932 | ₩13,133 | ₩12,879 | ₩13,053 | +0.93% | 11만 |
|---|
| 2025.11.17 | ₩13,281 | ₩13,429 | ₩13,026 | ₩13,040 | -1.82% | 19.5만 |
|---|
| 2025.11.14 | ₩13,187 | ₩13,388 | ₩13,160 | ₩13,348 | +1.22% | 8.9만 |
|---|
| 2025.11.13 | ₩13,737 | ₩13,777 | ₩13,321 | ₩13,348 | -2.83% | 10.6만 |
|---|
| 2025.11.12 | ₩13,724 | ₩13,965 | ₩13,724 | ₩13,777 | +0.39% | 8.5만 |
|---|
| 2025.11.11 | ₩13,777 | ₩13,804 | ₩13,697 | ₩13,697 | -0.58% | 7.1만 |
|---|
| 2025.11.10 | ₩13,831 | ₩13,885 | ₩13,684 | ₩13,804 | -0.19% | 6.9만 |
|---|
| 2025.11.07 | ₩13,536 | ₩13,603 | ₩13,362 | ₩13,563 | +0.20% | 8.3만 |
|---|
| 2025.11.06 | ₩13,925 | ₩13,925 | ₩13,630 | ₩13,630 | -2.12% | 17만 |
|---|
| 2025.11.05 | ₩13,791 | ₩13,938 | ₩13,710 | ₩13,858 | +0.49% | 27.7만 |
|---|
| 2025.11.04 | ₩13,858 | ₩14,005 | ₩13,751 | ₩13,764 | -0.68% | 14.1만 |
|---|
| 2025.11.03 | ₩14,126 | ₩14,166 | ₩13,992 | ₩14,099 | -0.19% | 9.1만 |
|---|
| 2025.10.31 | ₩14,086 | ₩14,180 | ₩14,086 | ₩14,153 | +0.48% | 7.7만 |
|---|
| 2025.10.30 | ₩14,113 | ₩14,247 | ₩14,059 | ₩14,113 | 0.00% | 10.3만 |
|---|
| 2025.10.29 | ₩14,435 | ₩14,488 | ₩14,153 | ₩14,220 | -1.49% | 9.2만 |
|---|
| 2025.10.28 | ₩14,408 | ₩14,408 | ₩14,234 | ₩14,368 | -0.28% | 7.5만 |
|---|
| 2025.10.27 | ₩14,542 | ₩14,596 | ₩14,395 | ₩14,408 | -0.92% | 11.2만 |
|---|
| 2025.10.24 | ₩14,287 | ₩14,435 | ₩14,260 | ₩14,368 | +0.56% | 10만 |
|---|
| 2025.10.23 | ₩14,019 | ₩14,193 | ₩13,992 | ₩14,153 | +0.96% | 7.2만 |
|---|
| 2025.10.22 | ₩14,180 | ₩14,220 | ₩13,818 | ₩13,965 | -1.51% | 21.2만 |
|---|
| 2025.10.21 | ₩14,166 | ₩14,193 | ₩14,086 | ₩14,180 | +0.09% | 9.8만 |
|---|
| 2025.10.20 | ₩13,965 | ₩14,153 | ₩13,965 | ₩14,126 | +1.15% | 7.8만 |
|---|
| 2025.10.17 | ₩14,005 | ₩14,059 | ₩13,858 | ₩13,871 | -0.96% | 11.1만 |
|---|
| 2025.10.16 | ₩14,341 | ₩14,368 | ₩14,019 | ₩14,046 | -2.06% | 16.3만 |
|---|
| 2025.10.15 | ₩14,193 | ₩14,314 | ₩14,153 | ₩14,287 | +0.66% | 19.3만 |
|---|
| 2025.10.14 | ₩13,643 | ₩14,086 | ₩13,603 | ₩14,019 | +2.75% | 14.6만 |
|---|
| 2025.10.13 | ₩13,630 | ₩13,818 | ₩13,590 | ₩13,764 | +0.98% | 10.1만 |
|---|
| 2025.10.10 | ₩13,979 | ₩14,113 | ₩13,469 | ₩13,496 | -3.45% | 14.4만 |
|---|