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 | ₩17,678 | ₩17,866 | ₩17,652 | ₩17,799 | +0.68% | 7.7만 |
| 2026.10.08 | ₩17,893 | ₩17,893 | ₩17,665 | ₩17,665 | -1.27% | 7.2만 |
| 2026.10.07 | ₩18,187 | ₩18,187 | ₩17,852 | ₩17,933 | -1.40% | 11.7만 |
| 2026.10.06 | ₩18,428 | ₩18,428 | ₩18,174 | ₩18,254 | -0.94% | 7.5만 |
| 2026.10.05 | ₩18,241 | ₩18,415 | ₩18,214 | ₩18,294 | +0.29% | 8.4만 |
| 2026.10.02 | ₩18,201 | ₩18,669 | ₩18,053 | ₩18,214 | +0.07% | 7.3만 |
| 2026.10.01 | ₩17,946 | ₩18,120 | ₩17,786 | ₩17,960 | +0.07% | 6.6만 |
| 2026.09.30 | ₩17,919 | ₩18,281 | ₩17,893 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,000 |
| +0.45% |
| 10.9만 |
| 2026.09.29 | ₩18,000 | ₩18,067 | ₩17,772 | ₩17,799 | -1.12% | 6.1만 |
|---|
| 2026.09.28 | ₩17,906 | ₩18,013 | ₩17,786 | ₩17,933 | +0.15% | 13.1만 |
|---|
| 2026.09.25 | ₩18,067 | ₩18,187 | ₩17,960 | ₩18,040 | -0.15% | 6만 |
|---|
| 2026.09.24 | ₩17,960 | ₩18,053 | ₩17,826 | ₩17,933 | -0.15% | 7.3만 |
|---|
| 2026.09.23 | ₩18,254 | ₩18,254 | ₩18,080 | ₩18,107 | -0.81% | 8.6만 |
|---|
| 2026.09.22 | ₩18,161 | ₩18,321 | ₩18,120 | ₩18,241 | +0.44% | 11.6만 |
|---|
| 2026.09.21 | ₩18,040 | ₩18,174 | ₩17,946 | ₩18,120 | +0.45% | 4.4만 |
|---|
| 2026.09.18 | ₩17,866 | ₩18,027 | ₩17,759 | ₩17,960 | +0.52% | 4.7만 |
|---|
| 2026.09.17 | ₩18,053 | ₩18,214 | ₩17,906 | ₩17,933 | -0.67% | 6.3만 |
|---|
| 2026.09.16 | ₩17,759 | ₩17,919 | ₩17,611 | ₩17,893 | +0.75% | 10.4만 |
|---|
| 2026.09.15 | ₩17,839 | ₩17,866 | ₩17,652 | ₩17,652 | -1.05% | 18.4만 |
|---|
| 2026.09.14 | ₩17,906 | ₩17,906 | ₩17,652 | ₩17,786 | -0.67% | 7.9만 |
|---|
| 2026.09.11 | ₩18,053 | ₩18,214 | ₩17,986 | ₩18,000 | -0.30% | 15만 |
|---|
| 2026.09.10 | ₩18,294 | ₩18,643 | ₩18,107 | ₩18,187 | -0.59% | 9.8만 |
|---|
| 2026.09.09 | ₩18,683 | ₩18,683 | ₩18,442 | ₩18,482 | -1.08% | 19.1만 |
|---|
| 2026.09.08 | ₩18,750 | ₩18,964 | ₩18,683 | ₩18,723 | -0.14% | 11.3만 |
|---|
| 2026.09.04 | ₩18,455 | ₩18,683 | ₩18,402 | ₩18,656 | +1.09% | 8만 |
|---|
| 2026.09.03 | ₩18,482 | ₩18,683 | ₩18,361 | ₩18,495 | +0.07% | 17.7만 |
|---|
| 2026.09.02 | ₩18,469 | ₩18,549 | ₩18,375 | ₩18,442 | -0.15% | 9.9만 |
|---|
| 2026.09.01 | ₩18,482 | ₩18,535 | ₩18,335 | ₩18,348 | -0.72% | 12.3만 |
|---|
| 2026.08.31 | ₩18,656 | ₩18,763 | ₩18,495 | ₩18,750 | +0.50% | 9.5만 |
|---|
| 2026.08.28 | ₩19,031 | ₩19,259 | ₩18,696 | ₩18,736 | -1.55% | 8.2만 |
|---|
| 2026.08.27 | ₩19,044 | ₩19,165 | ₩18,884 | ₩18,884 | -0.84% | 5.5만 |
|---|
| 2026.08.26 | ₩18,977 | ₩19,085 | ₩18,977 | ₩18,991 | +0.07% | 7만 |
|---|
| 2026.08.25 | ₩18,951 | ₩19,058 | ₩18,870 | ₩19,018 | +0.35% | 5.5만 |
|---|
| 2026.08.24 | ₩18,991 | ₩19,044 | ₩18,830 | ₩18,857 | -0.71% | 8.9만 |
|---|
| 2026.08.21 | ₩18,951 | ₩19,058 | ₩18,830 | ₩18,977 | +0.14% | 8만 |
|---|
| 2026.08.20 | ₩19,004 | ₩19,205 | ₩18,803 | ₩18,817 | -0.99% | 9만 |
|---|
| 2026.08.19 | ₩19,205 | ₩19,272 | ₩19,018 | ₩19,071 | -0.70% | 14만 |
|---|
| 2026.08.18 | ₩19,406 | ₩19,460 | ₩19,085 | ₩19,098 | -1.59% | 12.1만 |
|---|
| 2026.08.17 | ₩19,500 | ₩19,634 | ₩19,500 | ₩19,567 | +0.34% | 6.1만 |
|---|
| 2026.08.14 | ₩19,553 | ₩19,607 | ₩19,419 | ₩19,567 | +0.07% | 5.1만 |
|---|
| 2026.08.13 | ₩19,446 | ₩19,580 | ₩19,259 | ₩19,540 | +0.48% | 5.8만 |
|---|
| 2026.08.12 | ₩19,272 | ₩19,446 | ₩19,152 | ₩19,326 | +0.28% | 10.9만 |
|---|
| 2026.08.11 | ₩18,991 | ₩19,326 | ₩18,991 | ₩19,138 | +0.78% | 8.5만 |
|---|
| 2026.08.10 | ₩19,058 | ₩19,111 | ₩18,964 | ₩19,018 | -0.21% | 14.2만 |
|---|
| 2026.08.07 | ₩18,870 | ₩19,152 | ₩18,870 | ₩19,058 | +0.99% | 12.8만 |
|---|
| 2026.08.06 | ₩18,857 | ₩18,977 | ₩18,696 | ₩18,803 | -0.28% | 15.8만 |
|---|
| 2026.08.05 | ₩19,152 | ₩19,152 | ₩18,884 | ₩18,951 | -1.05% | 13.9만 |
|---|
| 2026.08.04 | ₩18,803 | ₩19,125 | ₩18,710 | ₩19,031 | +1.21% | 12.9만 |
|---|
| 2026.08.03 | ₩18,375 | ₩18,602 | ₩18,335 | ₩18,576 | +1.09% | 13.1만 |
|---|
| 2026.07.31 | ₩18,442 | ₩18,616 | ₩18,120 | ₩18,241 | -1.09% | 6.8만 |
|---|
| 2026.07.30 | ₩18,201 | ₩18,375 | ₩18,094 | ₩18,348 | +0.81% | 8.4만 |
|---|
| 2026.07.29 | ₩18,321 | ₩18,361 | ₩17,866 | ₩17,973 | -1.90% | 10.8만 |
|---|
| 2026.07.28 | ₩18,469 | ₩18,576 | ₩18,214 | ₩18,348 | -0.65% | 9.3만 |
|---|
| 2026.07.27 | ₩18,589 | ₩18,683 | ₩18,281 | ₩18,402 | -1.01% | 14.4만 |
|---|
| 2026.07.24 | ₩18,683 | ₩18,736 | ₩18,415 | ₩18,428 | -1.36% | 13만 |
|---|
| 2026.07.23 | ₩18,576 | ₩18,991 | ₩18,375 | ₩18,656 | +0.43% | 22.5만 |
|---|
| 2026.07.22 | ₩18,870 | ₩19,004 | ₩18,710 | ₩18,723 | -0.78% | 11만 |
|---|
| 2026.07.21 | ₩18,736 | ₩18,924 | ₩18,562 | ₩18,884 | +0.79% | 14.4만 |
|---|
| 2026.07.20 | ₩18,710 | ₩18,750 | ₩18,576 | ₩18,643 | -0.36% | 8.9만 |
|---|
| 2026.07.17 | ₩18,495 | ₩18,790 | ₩18,348 | ₩18,669 | +0.94% | 12.7만 |
|---|
| 2026.07.16 | ₩18,951 | ₩18,991 | ₩18,656 | ₩18,683 | -1.41% | 13.2만 |
|---|
| 2026.07.15 | ₩19,018 | ₩19,192 | ₩18,710 | ₩18,951 | -0.35% | 12.4만 |
|---|
| 2026.07.14 | ₩18,683 | ₩18,964 | ₩18,683 | ₩18,937 | +1.36% | 10.2만 |
|---|
| 2026.07.13 | ₩18,736 | ₩18,830 | ₩18,562 | ₩18,616 | -0.64% | 13.1만 |
|---|
| 2026.07.10 | ₩18,951 | ₩18,951 | ₩18,750 | ₩18,870 | -0.42% | 8.3만 |
|---|
| 2026.07.09 | ₩18,710 | ₩18,951 | ₩18,683 | ₩18,937 | +1.22% | 8.4만 |
|---|
| 2026.07.08 | ₩18,616 | ₩18,683 | ₩18,308 | ₩18,549 | -0.36% | 34.6만 |
|---|
| 2026.07.07 | ₩19,138 | ₩19,138 | ₩18,710 | ₩18,857 | -1.47% | 13.1만 |
|---|
| 2026.07.06 | ₩19,299 | ₩19,460 | ₩19,138 | ₩19,178 | -0.62% | 10.6만 |
|---|
| 2026.07.02 | ₩19,768 | ₩19,794 | ₩19,219 | ₩19,259 | -2.57% | 13.5만 |
|---|
| 2026.07.01 | ₩19,647 | ₩19,714 | ₩19,419 | ₩19,660 | +0.07% | 15.6만 |
|---|
| 2026.06.30 | ₩19,339 | ₩19,674 | ₩19,312 | ₩19,607 | +1.39% | 29.5만 |
|---|
| 2026.06.29 | ₩18,937 | ₩19,312 | ₩18,937 | ₩19,299 | +1.91% | 22.8만 |
|---|
| 2026.06.26 | ₩18,910 | ₩19,044 | ₩18,777 | ₩18,910 | 0.00% | 21만 |
|---|
| 2026.06.25 | ₩19,071 | ₩19,111 | ₩18,790 | ₩18,910 | -0.84% | 20.7만 |
|---|
| 2026.06.24 | ₩18,736 | ₩18,924 | ₩18,643 | ₩18,817 | +0.43% | 15.7만 |
|---|
| 2026.06.23 | ₩18,897 | ₩19,098 | ₩18,643 | ₩18,710 | -0.99% | 17.7만 |
|---|
| 2026.06.22 | ₩19,111 | ₩19,312 | ₩19,018 | ₩19,125 | +0.07% | 11.2만 |
|---|
| 2026.06.18 | ₩18,910 | ₩19,125 | ₩18,830 | ₩19,044 | +0.71% | 11.1만 |
|---|
| 2026.06.17 | ₩18,750 | ₩18,951 | ₩18,495 | ₩18,736 | -0.07% | 14.7만 |
|---|
| 2026.06.16 | ₩18,910 | ₩18,977 | ₩18,656 | ₩18,723 | -0.99% | 21만 |
|---|
| 2026.06.15 | ₩19,111 | ₩19,111 | ₩18,817 | ₩18,910 | -1.05% | 20.4만 |
|---|
| 2026.06.12 | ₩18,589 | ₩18,951 | ₩18,589 | ₩18,736 | +0.79% | 15.9만 |
|---|
| 2026.06.11 | ₩17,946 | ₩18,629 | ₩17,933 | ₩18,522 | +3.21% | 14.6만 |
|---|
| 2026.06.10 | ₩18,308 | ₩18,629 | ₩18,134 | ₩18,147 | -0.88% | 12.8만 |
|---|
| 2026.06.09 | ₩18,522 | ₩18,777 | ₩17,879 | ₩18,348 | -0.94% | 16.8만 |
|---|
| 2026.06.08 | ₩18,696 | ₩18,696 | ₩18,348 | ₩18,482 | -1.15% | 9.6만 |
|---|
| 2026.06.05 | ₩18,937 | ₩18,964 | ₩18,281 | ₩18,402 | -2.83% | 11.3만 |
|---|
| 2026.06.04 | ₩18,830 | ₩19,125 | ₩18,763 | ₩19,058 | +1.21% | 8.2만 |
|---|
| 2026.06.03 | ₩19,031 | ₩19,111 | ₩18,736 | ₩18,884 | -0.77% | 14.7만 |
|---|
| 2026.06.02 | ₩18,723 | ₩19,152 | ₩18,723 | ₩19,058 | +1.79% | 19.2만 |
|---|
| 2026.06.01 | ₩18,723 | ₩18,857 | ₩18,656 | ₩18,723 | 0.00% | 17.9만 |
|---|
| 2026.05.29 | ₩18,750 | ₩19,085 | ₩18,683 | ₩18,803 | +0.29% | 25.9만 |
|---|
| 2026.05.28 | ₩18,616 | ₩18,777 | ₩18,455 | ₩18,750 | +0.72% | 13.6만 |
|---|
| 2026.05.27 | ₩18,576 | ₩18,710 | ₩18,482 | ₩18,643 | +0.36% | 7.4만 |
|---|
| 2026.05.26 | ₩18,254 | ₩18,562 | ₩18,254 | ₩18,509 | +1.39% | 11.9만 |
|---|
| 2026.05.22 | ₩18,027 | ₩18,147 | ₩17,812 | ₩18,080 | +0.30% | 5.3만 |
|---|
| 2026.05.21 | ₩17,652 | ₩17,973 | ₩17,531 | ₩17,852 | +1.14% | 5만 |
|---|
| 2026.05.20 | ₩17,437 | ₩17,692 | ₩17,411 | ₩17,678 | +1.38% | 8만 |
|---|
| 2026.05.19 | ₩17,531 | ₩17,625 | ₩17,250 | ₩17,464 | -0.38% | 15.2만 |
|---|
| 2026.05.18 | ₩17,879 | ₩17,933 | ₩17,437 | ₩17,598 | -1.57% | 11.8만 |
|---|
| 2026.05.15 | ₩18,000 | ₩18,000 | ₩17,678 | ₩17,759 | -1.34% | 8.1만 |
|---|
| 2026.05.14 | ₩18,187 | ₩18,348 | ₩18,040 | ₩18,214 | +0.15% | 13.2만 |
|---|
| 2026.05.13 | ₩18,214 | ₩18,348 | ₩18,027 | ₩18,227 | +0.07% | 11.8만 |
|---|
| 2026.05.12 | ₩18,495 | ₩18,535 | ₩17,973 | ₩18,201 | -1.59% | 13.1만 |
|---|
| 2026.05.11 | ₩18,335 | ₩18,710 | ₩18,241 | ₩18,549 | +1.17% | 9.9만 |
|---|
| 2026.05.08 | ₩18,308 | ₩18,455 | ₩18,241 | ₩18,348 | +0.22% | 11.5만 |
|---|
| 2026.05.07 | ₩18,428 | ₩18,455 | ₩17,973 | ₩18,174 | -1.38% | 11.1만 |
|---|
| 2026.05.06 | ₩18,281 | ₩18,375 | ₩18,187 | ₩18,308 | +0.15% | 13.1만 |
|---|
| 2026.05.05 | ₩18,040 | ₩18,187 | ₩17,893 | ₩18,187 | +0.82% | 8.2만 |
|---|
| 2026.05.04 | ₩17,973 | ₩18,268 | ₩17,826 | ₩17,986 | +0.07% | 17.6만 |
|---|
| 2026.05.01 | ₩17,799 | ₩18,013 | ₩17,745 | ₩17,919 | +0.68% | 12.1만 |
|---|
| 2026.04.30 | ₩17,424 | ₩17,812 | ₩17,424 | ₩17,705 | +1.61% | 8.8만 |
|---|
| 2026.04.29 | ₩17,477 | ₩17,665 | ₩17,384 | ₩17,411 | -0.38% | 5만 |
|---|
| 2026.04.28 | ₩17,759 | ₩17,879 | ₩17,424 | ₩17,504 | -1.43% | 8.1만 |
|---|
| 2026.04.27 | ₩17,893 | ₩17,893 | ₩17,692 | ₩17,812 | -0.45% | 10.2만 |
|---|
| 2026.04.24 | ₩17,665 | ₩17,826 | ₩17,544 | ₩17,786 | +0.68% | 9.9만 |
|---|
| 2026.04.23 | ₩17,719 | ₩17,826 | ₩17,357 | ₩17,638 | -0.45% | 10.3만 |
|---|
| 2026.04.22 | ₩17,692 | ₩17,826 | ₩17,544 | ₩17,611 | -0.45% | 21.9만 |
|---|
| 2026.04.21 | ₩17,786 | ₩17,919 | ₩17,558 | ₩17,625 | -0.90% | 13만 |
|---|
| 2026.04.20 | ₩17,571 | ₩17,745 | ₩17,491 | ₩17,652 | +0.46% | 17.2만 |
|---|
| 2026.04.17 | ₩17,317 | ₩17,598 | ₩17,277 | ₩17,477 | +0.93% | 22.5만 |
|---|
| 2026.04.16 | ₩17,169 | ₩17,303 | ₩17,022 | ₩17,102 | -0.39% | 14.2만 |
|---|
| 2026.04.15 | ₩17,330 | ₩17,424 | ₩17,116 | ₩17,223 | -0.62% | 17.9만 |
|---|
| 2026.04.14 | ₩16,982 | ₩17,277 | ₩16,955 | ₩17,250 | +1.58% | 24.8만 |
|---|
| 2026.04.13 | ₩16,580 | ₩17,102 | ₩16,567 | ₩16,875 | +1.78% | 15.7만 |
|---|
| 2026.04.10 | ₩16,513 | ₩16,727 | ₩16,473 | ₩16,620 | +0.65% | 18.5만 |
|---|
| 2026.04.09 | ₩16,085 | ₩16,486 | ₩16,071 | ₩16,433 | +2.16% | 8.2만 |
|---|
| 2026.04.08 | ₩16,232 | ₩16,272 | ₩15,830 | ₩16,125 | -0.66% | 10.6만 |
|---|
| 2026.04.07 | ₩15,536 | ₩15,669 | ₩15,428 | ₩15,643 | +0.69% | 6.8만 |
|---|
| 2026.04.06 | ₩15,415 | ₩15,616 | ₩15,361 | ₩15,589 | +1.13% | 10.1만 |
|---|
| 2026.04.02 | ₩15,147 | ₩15,536 | ₩15,013 | ₩15,509 | +2.39% | 8.8만 |
|---|
| 2026.04.01 | ₩15,268 | ₩15,589 | ₩15,201 | ₩15,415 | +0.96% | 9.3만 |
|---|
| 2026.03.31 | ₩15,000 | ₩15,268 | ₩15,000 | ₩15,147 | +0.98% | 10.5만 |
|---|
| 2026.03.30 | ₩15,268 | ₩15,428 | ₩14,786 | ₩14,826 | -2.89% | 6.4만 |
|---|
| 2026.03.27 | ₩15,107 | ₩15,227 | ₩14,986 | ₩15,094 | -0.09% | 10.7만 |
|---|
| 2026.03.26 | ₩15,696 | ₩15,790 | ₩15,214 | ₩15,254 | -2.82% | 22.2만 |
|---|
| 2026.03.25 | ₩15,629 | ₩15,884 | ₩15,361 | ₩15,817 | +1.20% | 13.8만 |
|---|
| 2026.03.24 | ₩15,080 | ₩15,415 | ₩15,040 | ₩15,388 | +2.04% | 9만 |
|---|
| 2026.03.23 | ₩15,053 | ₩15,268 | ₩14,973 | ₩15,161 | +0.71% | 16.7만 |
|---|
| 2026.03.20 | ₩15,174 | ₩15,201 | ₩14,719 | ₩14,772 | -2.65% | 19.7만 |
|---|
| 2026.03.19 | ₩15,187 | ₩15,361 | ₩15,053 | ₩15,227 | +0.26% | 18.6만 |
|---|
| 2026.03.18 | ₩15,428 | ₩15,562 | ₩15,361 | ₩15,388 | -0.26% | 18.6만 |
|---|
| 2026.03.17 | ₩15,388 | ₩15,576 | ₩15,241 | ₩15,469 | +0.52% | 17.2만 |
|---|
| 2026.03.16 | ₩15,281 | ₩15,428 | ₩15,187 | ₩15,201 | -0.53% | 10.6만 |
|---|
| 2026.03.13 | ₩15,308 | ₩15,495 | ₩15,013 | ₩15,134 | -1.14% | 10.9만 |
|---|
| 2026.03.12 | ₩15,335 | ₩15,469 | ₩15,134 | ₩15,214 | -0.79% | 7.5만 |
|---|
| 2026.03.11 | ₩15,710 | ₩15,977 | ₩15,576 | ₩15,750 | +0.26% | 10.6만 |
|---|
| 2026.03.10 | ₩15,562 | ₩15,964 | ₩15,562 | ₩15,669 | +0.69% | 13.5만 |
|---|
| 2026.03.09 | ₩15,643 | ₩15,643 | ₩15,161 | ₩15,562 | -0.51% | 26.9만 |
|---|
| 2026.03.06 | ₩15,937 | ₩15,951 | ₩15,723 | ₩15,803 | -0.84% | 12만 |
|---|
| 2026.03.05 | ₩16,486 | ₩16,620 | ₩16,004 | ₩16,219 | -1.62% | 15.1만 |
|---|
| 2026.03.04 | ₩16,527 | ₩16,714 | ₩16,366 | ₩16,594 | +0.41% | 13.8만 |
|---|
| 2026.03.03 | ₩16,553 | ₩16,553 | ₩16,165 | ₩16,473 | -0.49% | 19.8만 |
|---|
| 2026.03.02 | ₩16,232 | ₩16,741 | ₩16,232 | ₩16,727 | +3.05% | 22만 |
|---|
| 2026.02.27 | ₩16,312 | ₩16,460 | ₩16,286 | ₩16,352 | +0.25% | 15.7만 |
|---|
| 2026.02.26 | ₩16,473 | ₩16,594 | ₩16,352 | ₩16,527 | +0.33% | 15.5만 |
|---|
| 2026.02.25 | ₩16,500 | ₩16,580 | ₩16,339 | ₩16,460 | -0.24% | 16.3만 |
|---|
| 2026.02.24 | ₩16,205 | ₩16,433 | ₩16,178 | ₩16,406 | +1.24% | 15.7만 |
|---|
| 2026.02.23 | ₩16,286 | ₩16,326 | ₩15,991 | ₩16,219 | -0.41% | 14.4만 |
|---|
| 2026.02.20 | ₩16,192 | ₩16,473 | ₩16,058 | ₩16,272 | +0.50% | 14.7만 |
|---|
| 2026.02.19 | ₩16,125 | ₩16,272 | ₩16,018 | ₩16,219 | +0.58% | 10만 |
|---|
| 2026.02.18 | ₩16,111 | ₩16,299 | ₩16,111 | ₩16,205 | +0.58% | 20.6만 |
|---|
| 2026.02.17 | ₩15,991 | ₩16,152 | ₩15,870 | ₩16,071 | +0.50% | 14만 |
|---|
| 2026.02.13 | ₩15,830 | ₩16,098 | ₩15,736 | ₩16,044 | +1.35% | 18.1만 |
|---|
| 2026.02.12 | ₩16,192 | ₩16,259 | ₩15,750 | ₩15,830 | -2.23% | 23.2만 |
|---|
| 2026.02.11 | ₩16,245 | ₩16,259 | ₩15,884 | ₩16,085 | -0.99% | 18.3만 |
|---|
| 2026.02.10 | ₩15,951 | ₩16,205 | ₩15,951 | ₩16,058 | +0.67% | 20.6만 |
|---|
| 2026.02.09 | ₩15,710 | ₩16,044 | ₩15,669 | ₩15,911 | +1.28% | 23.5만 |
|---|
| 2026.02.06 | ₩15,361 | ₩15,857 | ₩15,361 | ₩15,763 | +2.62% | 12.8만 |
|---|
| 2026.02.05 | ₩15,348 | ₩15,469 | ₩15,214 | ₩15,241 | -0.70% | 8.3만 |
|---|
| 2026.02.04 | ₩15,683 | ₩15,830 | ₩15,268 | ₩15,455 | -1.45% | 15.7만 |
|---|
| 2026.02.03 | ₩15,669 | ₩15,736 | ₩15,361 | ₩15,576 | -0.60% | 10.5만 |
|---|
| 2026.02.02 | ₩15,308 | ₩15,669 | ₩15,268 | ₩15,522 | +1.40% | 9.2만 |
|---|
| 2026.01.30 | ₩15,442 | ₩15,549 | ₩15,254 | ₩15,388 | -0.35% | 7.3만 |
|---|
| 2026.01.29 | ₩15,442 | ₩15,509 | ₩15,268 | ₩15,455 | +0.09% | 9.5만 |
|---|
| 2026.01.28 | ₩15,562 | ₩15,589 | ₩15,348 | ₩15,415 | -0.95% | 8.1만 |
|---|
| 2026.01.27 | ₩15,482 | ₩15,509 | ₩15,428 | ₩15,469 | -0.09% | 6.6만 |
|---|
| 2026.01.26 | ₩15,536 | ₩15,669 | ₩15,442 | ₩15,482 | -0.34% | 8.4만 |
|---|
| 2026.01.23 | ₩15,790 | ₩15,803 | ₩15,482 | ₩15,522 | -1.70% | 21만 |
|---|
| 2026.01.22 | ₩15,736 | ₩15,911 | ₩15,710 | ₩15,790 | +0.34% | 22.4만 |
|---|
| 2026.01.21 | ₩15,388 | ₩15,643 | ₩15,348 | ₩15,616 | +1.48% | 13.9만 |
|---|
| 2026.01.20 | ₩15,308 | ₩15,428 | ₩15,214 | ₩15,294 | -0.09% | 15.4만 |
|---|
| 2026.01.16 | ₩15,442 | ₩15,562 | ₩15,361 | ₩15,495 | +0.35% | 18.6만 |
|---|
| 2026.01.15 | ₩15,294 | ₩15,482 | ₩15,294 | ₩15,388 | +0.61% | 15.8만 |
|---|
| 2026.01.14 | ₩15,134 | ₩15,268 | ₩15,134 | ₩15,241 | +0.71% | 16.6만 |
|---|
| 2026.01.13 | ₩15,147 | ₩15,214 | ₩15,107 | ₩15,120 | -0.18% | 15만 |
|---|
| 2026.01.12 | ₩14,933 | ₩15,120 | ₩14,906 | ₩15,107 | +1.17% | 11.9만 |
|---|
| 2026.01.09 | ₩14,919 | ₩15,013 | ₩14,826 | ₩14,933 | +0.09% | 12.6만 |
|---|
| 2026.01.08 | ₩14,665 | ₩14,919 | ₩14,665 | ₩14,866 | +1.37% | 12.6만 |
|---|
| 2026.01.07 | ₩14,799 | ₩14,960 | ₩14,678 | ₩14,692 | -0.72% | 40.4만 |
|---|
| 2026.01.06 | ₩14,478 | ₩14,826 | ₩14,464 | ₩14,799 | +2.22% | 26.4만 |
|---|
| 2026.01.05 | ₩14,116 | ₩14,478 | ₩14,116 | ₩14,464 | +2.47% | 16.2만 |
|---|
| 2026.01.02 | ₩14,062 | ₩14,129 | ₩13,995 | ₩14,116 | +0.38% | 11.4만 |
|---|
| 2025.12.31 | ₩14,089 | ₩14,317 | ₩13,969 | ₩13,969 | -0.86% | 14만 |
|---|
| 2025.12.30 | ₩14,143 | ₩14,290 | ₩14,089 | ₩14,116 | -0.19% | 10만 |
|---|
| 2025.12.29 | ₩14,129 | ₩14,303 | ₩14,116 | ₩14,116 | -0.09% | 8.6만 |
|---|
| 2025.12.26 | ₩14,277 | ₩14,424 | ₩14,156 | ₩14,196 | -0.56% | 7.9만 |
|---|
| 2025.12.24 | ₩14,303 | ₩14,357 | ₩14,223 | ₩14,303 | 0.00% | 6.8만 |
|---|
| 2025.12.23 | ₩14,236 | ₩14,290 | ₩14,196 | ₩14,250 | +0.09% | 8.3만 |
|---|
| 2025.12.22 | ₩14,143 | ₩14,357 | ₩14,129 | ₩14,263 | +0.85% | 10.1만 |
|---|
| 2025.12.19 | ₩14,049 | ₩14,156 | ₩14,036 | ₩14,089 | +0.29% | 7.3만 |
|---|
| 2025.12.18 | ₩14,036 | ₩14,183 | ₩13,955 | ₩14,009 | -0.19% | 8.1만 |
|---|
| 2025.12.17 | ₩14,089 | ₩14,143 | ₩13,848 | ₩13,902 | -1.33% | 9.6만 |
|---|
| 2025.12.16 | ₩14,036 | ₩14,116 | ₩13,969 | ₩14,049 | +0.10% | 5.6만 |
|---|
| 2025.12.15 | ₩14,210 | ₩14,223 | ₩14,036 | ₩14,036 | -1.23% | 7.6만 |
|---|
| 2025.12.12 | ₩14,317 | ₩14,384 | ₩14,116 | ₩14,169 | -1.03% | 9.9만 |
|---|
| 2025.12.11 | ₩14,169 | ₩14,397 | ₩14,103 | ₩14,330 | +1.13% | 20.3만 |
|---|
| 2025.12.10 | ₩14,317 | ₩14,652 | ₩14,263 | ₩14,531 | +1.50% | 16.3만 |
|---|
| 2025.12.09 | ₩14,129 | ₩14,344 | ₩14,129 | ₩14,330 | +1.42% | 5.1만 |
|---|
| 2025.12.08 | ₩14,223 | ₩14,290 | ₩14,183 | ₩14,183 | -0.28% | 8.6만 |
|---|
| 2025.12.05 | ₩14,210 | ₩14,290 | ₩14,129 | ₩14,169 | -0.28% | 8.2만 |
|---|
| 2025.12.04 | ₩14,089 | ₩14,277 | ₩14,049 | ₩14,169 | +0.57% | 8.8만 |
|---|
| 2025.12.03 | ₩13,915 | ₩14,129 | ₩13,821 | ₩14,089 | +1.25% | 8만 |
|---|
| 2025.12.02 | ₩13,875 | ₩14,009 | ₩13,768 | ₩13,835 | -0.29% | 10만 |
|---|
| 2025.12.01 | ₩13,781 | ₩13,915 | ₩13,768 | ₩13,821 | +0.29% | 5.6만 |
|---|
| 2025.11.28 | ₩13,915 | ₩14,009 | ₩13,915 | ₩14,009 | +0.67% | 5.6만 |
|---|
| 2025.11.26 | ₩13,728 | ₩13,942 | ₩13,728 | ₩13,794 | +0.49% | 7.6만 |
|---|
| 2025.11.25 | ₩13,353 | ₩13,687 | ₩13,272 | ₩13,687 | +2.51% | 8.8만 |
|---|
| 2025.11.24 | ₩13,138 | ₩13,339 | ₩13,138 | ₩13,272 | +1.02% | 10.4만 |
|---|
| 2025.11.21 | ₩12,803 | ₩13,205 | ₩12,803 | ₩13,071 | +2.09% | 10.6만 |
|---|
| 2025.11.20 | ₩13,098 | ₩13,393 | ₩12,750 | ₩12,750 | -2.66% | 21.4만 |
|---|
| 2025.11.19 | ₩13,004 | ₩13,152 | ₩12,991 | ₩13,018 | +0.10% | 9.6만 |
|---|
| 2025.11.18 | ₩12,911 | ₩13,111 | ₩12,857 | ₩13,031 | +0.93% | 11만 |
|---|
| 2025.11.17 | ₩13,259 | ₩13,406 | ₩13,004 | ₩13,018 | -1.82% | 19.5만 |
|---|
| 2025.11.14 | ₩13,165 | ₩13,366 | ₩13,138 | ₩13,326 | +1.22% | 8.9만 |
|---|
| 2025.11.13 | ₩13,714 | ₩13,754 | ₩13,299 | ₩13,326 | -2.83% | 10.6만 |
|---|
| 2025.11.12 | ₩13,701 | ₩13,942 | ₩13,701 | ₩13,754 | +0.39% | 8.5만 |
|---|
| 2025.11.11 | ₩13,754 | ₩13,781 | ₩13,674 | ₩13,674 | -0.58% | 7.1만 |
|---|
| 2025.11.10 | ₩13,808 | ₩13,861 | ₩13,661 | ₩13,781 | -0.19% | 6.9만 |
|---|
| 2025.11.07 | ₩13,513 | ₩13,580 | ₩13,339 | ₩13,540 | +0.20% | 8.3만 |
|---|
| 2025.11.06 | ₩13,902 | ₩13,902 | ₩13,607 | ₩13,607 | -2.12% | 17만 |
|---|
| 2025.11.05 | ₩13,768 | ₩13,915 | ₩13,687 | ₩13,835 | +0.49% | 27.7만 |
|---|
| 2025.11.04 | ₩13,835 | ₩13,982 | ₩13,728 | ₩13,741 | -0.68% | 14.1만 |
|---|
| 2025.11.03 | ₩14,103 | ₩14,143 | ₩13,969 | ₩14,076 | -0.19% | 9.1만 |
|---|
| 2025.10.31 | ₩14,062 | ₩14,156 | ₩14,062 | ₩14,129 | +0.48% | 7.7만 |
|---|
| 2025.10.30 | ₩14,089 | ₩14,223 | ₩14,036 | ₩14,089 | 0.00% | 10.3만 |
|---|
| 2025.10.29 | ₩14,411 | ₩14,464 | ₩14,129 | ₩14,196 | -1.49% | 9.2만 |
|---|
| 2025.10.28 | ₩14,384 | ₩14,384 | ₩14,210 | ₩14,344 | -0.28% | 7.5만 |
|---|
| 2025.10.27 | ₩14,518 | ₩14,571 | ₩14,370 | ₩14,384 | -0.92% | 11.2만 |
|---|
| 2025.10.24 | ₩14,263 | ₩14,411 | ₩14,236 | ₩14,344 | +0.56% | 10만 |
|---|
| 2025.10.23 | ₩13,995 | ₩14,169 | ₩13,969 | ₩14,129 | +0.96% | 7.2만 |
|---|
| 2025.10.22 | ₩14,156 | ₩14,196 | ₩13,794 | ₩13,942 | -1.51% | 21.2만 |
|---|
| 2025.10.21 | ₩14,143 | ₩14,169 | ₩14,062 | ₩14,156 | +0.09% | 9.8만 |
|---|
| 2025.10.20 | ₩13,942 | ₩14,129 | ₩13,942 | ₩14,103 | +1.15% | 7.8만 |
|---|
| 2025.10.17 | ₩13,982 | ₩14,036 | ₩13,835 | ₩13,848 | -0.96% | 11.1만 |
|---|
| 2025.10.16 | ₩14,317 | ₩14,344 | ₩13,995 | ₩14,022 | -2.06% | 16.3만 |
|---|
| 2025.10.15 | ₩14,169 | ₩14,290 | ₩14,129 | ₩14,263 | +0.66% | 19.3만 |
|---|
| 2025.10.14 | ₩13,620 | ₩14,062 | ₩13,580 | ₩13,995 | +2.75% | 14.6만 |
|---|
| 2025.10.13 | ₩13,607 | ₩13,794 | ₩13,567 | ₩13,741 | +0.98% | 10.1만 |
|---|
| 2025.10.10 | ₩13,955 | ₩14,089 | ₩13,446 | ₩13,473 | -3.45% | 14.4만 |
|---|