시장 데이터를 불러오는 중
전체 종목
록웰 메디컬 과거 주가
Rockwell Medical, Inc. - Common Stock · RMTI · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rockwell Medical, Inc. - Common Stock · RMTI · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,680 | ₩10,760 | ₩10,573 | ₩10,573 | -1.00% | 7.9천 |
| 2026.10.08 | ₩10,827 | ₩10,988 | ₩10,747 | ₩10,747 | -0.74% | 8.7천 |
| 2026.10.07 | ₩10,291 | ₩11,136 | ₩10,291 | ₩11,015 | +7.03% | 5.3만 |
| 2026.10.06 | ₩10,747 | ₩11,042 | ₩10,184 | ₩10,251 | -4.61% | 6.5만 |
| 2026.10.05 | ₩11,390 | ₩11,457 | ₩11,028 | ₩11,028 | -3.18% | 1만 |
| 2026.10.02 | ₩11,404 | ₩11,698 | ₩11,390 | ₩11,591 | +1.65% | 1.3만 |
| 2026.10.01 | ₩11,283 | ₩11,712 | ₩11,283 | ₩11,484 | +1.78% | 1.1만 |
| 2026.09.30 | ₩11,712 | ₩11,712 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,444 |
| -2.29% |
| 2.1만 |
| 2026.09.29 | ₩11,524 | ₩11,698 | ₩11,430 | ₩11,631 | +0.93% | 1.3만 |
|---|
| 2026.09.28 | ₩11,444 | ₩11,712 | ₩11,069 | ₩11,564 | +1.05% | 1.8만 |
|---|
| 2026.09.25 | ₩11,283 | ₩11,471 | ₩11,189 | ₩11,216 | -0.59% | 6.4천 |
|---|
| 2026.09.24 | ₩11,511 | ₩11,658 | ₩10,600 | ₩11,484 | -0.23% | 1.6만 |
|---|
| 2026.09.23 | ₩11,069 | ₩11,832 | ₩11,069 | ₩11,484 | +3.75% | 9.5천 |
|---|
| 2026.09.22 | ₩11,712 | ₩11,899 | ₩11,337 | ₩11,873 | +1.37% | 2.7만 |
|---|
| 2026.09.21 | ₩10,921 | ₩11,926 | ₩10,801 | ₩11,658 | +6.75% | 6만 |
|---|
| 2026.09.18 | ₩10,653 | ₩11,028 | ₩10,050 | ₩10,814 | +1.51% | 4.5만 |
|---|
| 2026.09.17 | ₩10,573 | ₩10,600 | ₩10,452 | ₩10,600 | +0.25% | 5.6천 |
|---|
| 2026.09.16 | ₩10,519 | ₩10,586 | ₩10,425 | ₩10,452 | -0.64% | 2.9천 |
|---|
| 2026.09.15 | ₩10,318 | ₩10,667 | ₩10,318 | ₩10,519 | +1.95% | 6.5천 |
|---|
| 2026.09.14 | ₩10,653 | ₩10,760 | ₩10,425 | ₩10,425 | -2.14% | 5.9천 |
|---|
| 2026.09.11 | ₩10,546 | ₩11,176 | ₩10,546 | ₩10,667 | +1.14% | 4.3만 |
|---|
| 2026.09.10 | ₩10,519 | ₩10,854 | ₩10,064 | ₩10,774 | +2.42% | 3.7만 |
|---|
| 2026.09.09 | ₩10,345 | ₩10,961 | ₩9,755 | ₩10,667 | +3.11% | 2.1만 |
|---|
| 2026.09.08 | ₩10,626 | ₩10,868 | ₩10,050 | ₩10,801 | +1.64% | 3.3만 |
|---|
| 2026.09.04 | ₩10,586 | ₩10,841 | ₩10,425 | ₩10,707 | +1.14% | 6.6천 |
|---|
| 2026.09.03 | ₩10,600 | ₩10,801 | ₩10,519 | ₩10,707 | +1.01% | 5.4천 |
|---|
| 2026.09.02 | ₩10,707 | ₩10,935 | ₩10,667 | ₩10,814 | +1.00% | 1.5만 |
|---|
| 2026.09.01 | ₩11,095 | ₩11,095 | ₩10,586 | ₩10,787 | -2.78% | 2.5만 |
|---|
| 2026.08.31 | ₩10,881 | ₩11,390 | ₩10,439 | ₩11,136 | +2.34% | 4.9만 |
|---|
| 2026.08.28 | ₩10,492 | ₩11,082 | ₩10,318 | ₩10,948 | +4.34% | 3.6만 |
|---|
| 2026.08.27 | ₩10,626 | ₩10,801 | ₩10,385 | ₩10,385 | -2.27% | 5.9천 |
|---|
| 2026.08.26 | ₩10,707 | ₩11,256 | ₩10,332 | ₩10,613 | -0.88% | 5.5만 |
|---|
| 2026.08.25 | ₩10,546 | ₩10,841 | ₩10,332 | ₩10,653 | +1.02% | 7천 |
|---|
| 2026.08.24 | ₩10,479 | ₩10,720 | ₩10,412 | ₩10,586 | +1.02% | 1.5만 |
|---|
| 2026.08.21 | ₩10,345 | ₩10,854 | ₩10,131 | ₩10,854 | +4.92% | 2.6만 |
|---|
| 2026.08.20 | ₩10,050 | ₩10,452 | ₩10,050 | ₩10,238 | +1.87% | 5만 |
|---|
| 2026.08.19 | ₩10,157 | ₩10,318 | ₩9,956 | ₩10,050 | -1.06% | 8.5천 |
|---|
| 2026.08.18 | ₩10,037 | ₩10,452 | ₩9,715 | ₩10,077 | +0.40% | 3.8만 |
|---|
| 2026.08.17 | ₩9,796 | ₩10,131 | ₩9,434 | ₩10,037 | +2.46% | 1.1만 |
|---|
| 2026.08.14 | ₩10,318 | ₩10,318 | ₩9,863 | ₩9,930 | -3.77% | 2.1만 |
|---|
| 2026.08.13 | ₩10,318 | ₩10,653 | ₩9,702 | ₩10,492 | +1.69% | 8.1만 |
|---|
| 2026.08.12 | ₩9,581 | ₩10,452 | ₩9,219 | ₩10,064 | +5.03% | 3.8만 |
|---|
| 2026.08.11 | ₩9,219 | ₩9,595 | ₩8,911 | ₩9,487 | +2.91% | 1.5만 |
|---|
| 2026.08.10 | ₩9,769 | ₩9,782 | ₩8,844 | ₩9,166 | -6.17% | 8.1만 |
|---|
| 2026.08.07 | ₩9,595 | ₩9,970 | ₩9,514 | ₩9,568 | -0.28% | 1.1만 |
|---|
| 2026.08.06 | ₩9,702 | ₩9,903 | ₩9,595 | ₩9,595 | -1.10% | 1.4만 |
|---|
| 2026.08.05 | ₩10,131 | ₩10,131 | ₩9,581 | ₩9,729 | -3.97% | 1.7만 |
|---|
| 2026.08.04 | ₩9,836 | ₩10,291 | ₩9,702 | ₩10,144 | +3.13% | 3.7만 |
|---|
| 2026.08.03 | ₩9,702 | ₩10,131 | ₩9,688 | ₩9,688 | -0.14% | 1.9만 |
|---|
| 2026.07.31 | ₩9,702 | ₩9,729 | ₩9,474 | ₩9,635 | -0.69% | 1.8만 |
|---|
| 2026.07.30 | ₩9,394 | ₩9,836 | ₩8,884 | ₩9,514 | +1.28% | 1.2만 |
|---|
| 2026.07.29 | ₩9,286 | ₩9,380 | ₩8,871 | ₩9,219 | -0.72% | 2.1만 |
|---|
| 2026.07.28 | ₩10,171 | ₩10,171 | ₩9,219 | ₩9,367 | -7.91% | 2.7만 |
|---|
| 2026.07.27 | ₩8,911 | ₩10,023 | ₩8,911 | ₩9,380 | +5.26% | 6.4만 |
|---|
| 2026.07.24 | ₩8,965 | ₩9,085 | ₩8,764 | ₩8,884 | -0.90% | 8.9천 |
|---|
| 2026.07.23 | ₩8,590 | ₩8,871 | ₩8,590 | ₩8,750 | +1.87% | 1.7만 |
|---|
| 2026.07.22 | ₩8,469 | ₩8,777 | ₩8,469 | ₩8,616 | +1.74% | 2.2만 |
|---|
| 2026.07.21 | ₩8,469 | ₩8,764 | ₩8,107 | ₩8,429 | -0.47% | 2.4만 |
|---|
| 2026.07.20 | ₩8,817 | ₩9,085 | ₩8,255 | ₩8,442 | -4.26% | 8.2만 |
|---|
| 2026.07.17 | ₩7,665 | ₩8,295 | ₩7,531 | ₩8,214 | +7.17% | 10.1만 |
|---|
| 2026.07.16 | ₩7,518 | ₩7,799 | ₩7,504 | ₩7,678 | +2.14% | 1.4만 |
|---|
| 2026.07.15 | ₩7,598 | ₩7,652 | ₩7,531 | ₩7,558 | -0.53% | 7.7천 |
|---|
| 2026.07.14 | ₩7,504 | ₩7,638 | ₩7,384 | ₩7,544 | +0.54% | 1.1만 |
|---|
| 2026.07.13 | ₩7,652 | ₩7,665 | ₩7,384 | ₩7,598 | -0.70% | 2.8만 |
|---|
| 2026.07.10 | ₩7,866 | ₩7,866 | ₩7,491 | ₩7,518 | -4.43% | 1.7만 |
|---|
| 2026.07.09 | ₩7,558 | ₩7,759 | ₩7,384 | ₩7,732 | +2.30% | 3.2만 |
|---|
| 2026.07.08 | ₩8,121 | ₩8,201 | ₩7,464 | ₩7,544 | -7.10% | 2.7만 |
|---|
| 2026.07.07 | ₩7,464 | ₩8,228 | ₩7,437 | ₩8,174 | +9.52% | 8.4만 |
|---|
| 2026.07.06 | ₩7,276 | ₩7,652 | ₩7,223 | ₩7,504 | +3.13% | 6.1만 |
|---|
| 2026.07.02 | ₩6,901 | ₩7,451 | ₩6,553 | ₩7,424 | +7.57% | 9.1만 |
|---|
| 2026.07.01 | ₩6,982 | ₩7,625 | ₩6,955 | ₩6,955 | -0.38% | 7.5만 |
|---|
| 2026.06.30 | ₩7,638 | ₩7,772 | ₩7,370 | ₩7,370 | -3.51% | 6.7만 |
|---|
| 2026.06.29 | ₩8,442 | ₩8,576 | ₩7,370 | ₩7,906 | -6.35% | 14.5만 |
|---|
| 2026.06.26 | ₩8,710 | ₩9,112 | ₩8,710 | ₩8,710 | 0.00% | 2.1만 |
|---|
| 2026.06.25 | ₩8,978 | ₩9,380 | ₩8,710 | ₩8,710 | -2.99% | 3.7만 |
|---|
| 2026.06.24 | ₩8,978 | ₩9,112 | ₩8,978 | ₩9,112 | +1.49% | 2.7만 |
|---|
| 2026.06.23 | ₩8,844 | ₩9,246 | ₩8,844 | ₩8,978 | +1.52% | 1.6만 |
|---|
| 2026.06.22 | ₩8,844 | ₩9,246 | ₩8,710 | ₩8,978 | +1.52% | 3.3만 |
|---|
| 2026.06.18 | ₩8,710 | ₩8,844 | ₩8,576 | ₩8,576 | -1.54% | 2.2만 |
|---|
| 2026.06.17 | ₩8,844 | ₩9,246 | ₩8,710 | ₩8,710 | -1.52% | 1.6만 |
|---|
| 2026.06.16 | ₩8,844 | ₩9,246 | ₩8,576 | ₩9,112 | +3.03% | 4.4만 |
|---|
| 2026.06.15 | ₩8,308 | ₩8,844 | ₩8,308 | ₩8,576 | +3.23% | 1.2만 |
|---|
| 2026.06.12 | ₩8,308 | ₩8,710 | ₩8,308 | ₩8,308 | 0.00% | 2.2만 |
|---|
| 2026.06.11 | ₩8,844 | ₩8,978 | ₩8,040 | ₩8,308 | -6.06% | 4.9만 |
|---|
| 2026.06.10 | ₩9,112 | ₩9,246 | ₩8,576 | ₩8,978 | -1.47% | 4.3만 |
|---|
| 2026.06.09 | ₩8,978 | ₩9,380 | ₩8,844 | ₩9,246 | +2.99% | 1.9만 |
|---|
| 2026.06.08 | ₩8,844 | ₩9,112 | ₩8,576 | ₩8,844 | 0.00% | 3.2만 |
|---|
| 2026.06.05 | ₩9,112 | ₩9,246 | ₩8,576 | ₩8,844 | -2.94% | 4.2만 |
|---|
| 2026.06.04 | ₩9,112 | ₩9,380 | ₩8,978 | ₩9,380 | +2.94% | 3.1만 |
|---|
| 2026.06.03 | ₩9,648 | ₩9,648 | ₩8,844 | ₩9,112 | -5.56% | 5.8만 |
|---|
| 2026.06.02 | ₩9,916 | ₩9,916 | ₩9,246 | ₩9,514 | -4.05% | 7.8만 |
|---|
| 2026.06.01 | ₩9,916 | ₩9,916 | ₩9,514 | ₩9,648 | -2.70% | 4.5만 |
|---|
| 2026.05.29 | ₩9,916 | ₩10,184 | ₩9,782 | ₩9,916 | 0.00% | 2.4만 |
|---|
| 2026.05.28 | ₩10,050 | ₩10,184 | ₩9,782 | ₩10,184 | +1.33% | 2.1만 |
|---|
| 2026.05.27 | ₩10,452 | ₩10,586 | ₩9,916 | ₩10,184 | -2.56% | 1.8만 |
|---|
| 2026.05.26 | ₩10,720 | ₩10,854 | ₩10,050 | ₩10,184 | -5.00% | 5.5만 |
|---|
| 2026.05.22 | ₩10,720 | ₩10,720 | ₩10,452 | ₩10,586 | -1.25% | 1.3만 |
|---|
| 2026.05.21 | ₩10,720 | ₩10,854 | ₩10,586 | ₩10,854 | +1.25% | 1.3만 |
|---|
| 2026.05.20 | ₩10,988 | ₩11,256 | ₩10,452 | ₩10,988 | 0.00% | 6.2만 |
|---|
| 2026.05.19 | ₩10,452 | ₩10,720 | ₩10,318 | ₩10,720 | +2.56% | 9.5천 |
|---|
| 2026.05.18 | ₩10,452 | ₩10,586 | ₩10,318 | ₩10,452 | 0.00% | 1.3만 |
|---|
| 2026.05.15 | ₩10,720 | ₩10,720 | ₩10,184 | ₩10,586 | -1.25% | 3.8만 |
|---|
| 2026.05.14 | ₩11,122 | ₩11,122 | ₩10,452 | ₩10,720 | -3.61% | 1.5만 |
|---|
| 2026.05.13 | ₩10,988 | ₩11,256 | ₩10,586 | ₩10,720 | -2.44% | 1.7만 |
|---|
| 2026.05.12 | ₩10,988 | ₩11,390 | ₩10,988 | ₩11,256 | +2.44% | 2만 |
|---|
| 2026.05.11 | ₩11,122 | ₩11,390 | ₩11,122 | ₩11,256 | +1.20% | 1.3만 |
|---|
| 2026.05.08 | ₩10,586 | ₩11,256 | ₩10,184 | ₩11,122 | +5.06% | 2.9만 |
|---|
| 2026.05.07 | ₩10,720 | ₩10,720 | ₩9,916 | ₩10,452 | -2.50% | 5.5만 |
|---|
| 2026.05.06 | ₩11,256 | ₩11,524 | ₩10,586 | ₩10,854 | -3.57% | 8.6만 |
|---|
| 2026.05.05 | ₩11,792 | ₩12,060 | ₩11,390 | ₩11,524 | -2.27% | 2.6만 |
|---|
| 2026.05.04 | ₩11,792 | ₩12,328 | ₩11,792 | ₩11,926 | +1.14% | 1.5만 |
|---|
| 2026.05.01 | ₩11,792 | ₩12,060 | ₩11,390 | ₩11,926 | +1.14% | 1.5만 |
|---|
| 2026.04.30 | ₩12,060 | ₩12,060 | ₩11,390 | ₩11,792 | -2.22% | 1.9만 |
|---|
| 2026.04.29 | ₩12,060 | ₩12,060 | ₩11,524 | ₩12,060 | 0.00% | 1.8만 |
|---|
| 2026.04.28 | ₩11,390 | ₩11,926 | ₩11,256 | ₩11,926 | +4.71% | 2.1만 |
|---|
| 2026.04.27 | ₩11,658 | ₩12,060 | ₩11,256 | ₩11,390 | -2.30% | 1.7만 |
|---|
| 2026.04.24 | ₩11,256 | ₩11,658 | ₩10,988 | ₩11,658 | +3.57% | 1.9만 |
|---|
| 2026.04.23 | ₩11,658 | ₩12,060 | ₩11,256 | ₩11,524 | -1.15% | 1.6만 |
|---|
| 2026.04.22 | ₩11,658 | ₩11,926 | ₩11,390 | ₩11,524 | -1.15% | 2.4만 |
|---|
| 2026.04.21 | ₩12,596 | ₩12,596 | ₩11,390 | ₩11,658 | -7.45% | 4.9만 |
|---|
| 2026.04.20 | ₩11,792 | ₩12,596 | ₩11,792 | ₩12,596 | +6.82% | 1.9만 |
|---|
| 2026.04.17 | ₩12,194 | ₩12,596 | ₩12,060 | ₩12,194 | 0.00% | 1.9만 |
|---|
| 2026.04.16 | ₩12,194 | ₩12,462 | ₩11,792 | ₩12,328 | +1.10% | 1.4만 |
|---|
| 2026.04.15 | ₩12,060 | ₩12,462 | ₩11,390 | ₩12,328 | +2.22% | 5.2만 |
|---|
| 2026.04.14 | ₩12,462 | ₩12,596 | ₩12,060 | ₩12,462 | 0.00% | 1.6만 |
|---|
| 2026.04.13 | ₩12,060 | ₩12,596 | ₩12,060 | ₩12,596 | +4.44% | 3.8천 |
|---|
| 2026.04.10 | ₩12,328 | ₩12,596 | ₩11,926 | ₩12,194 | -1.09% | 1.6만 |
|---|
| 2026.04.09 | ₩12,596 | ₩12,864 | ₩12,328 | ₩12,462 | -1.06% | 9.3천 |
|---|
| 2026.04.08 | ₩12,730 | ₩12,998 | ₩12,462 | ₩12,596 | -1.05% | 1.5만 |
|---|
| 2026.04.07 | ₩12,864 | ₩12,864 | ₩12,328 | ₩12,730 | -1.04% | 8.6천 |
|---|
| 2026.04.06 | ₩12,462 | ₩12,998 | ₩12,060 | ₩12,864 | +3.23% | 1.8만 |
|---|
| 2026.04.02 | ₩12,462 | ₩12,864 | ₩12,060 | ₩12,864 | +3.23% | 1.3만 |
|---|
| 2026.04.01 | ₩11,926 | ₩12,596 | ₩11,926 | ₩12,462 | +4.49% | 1.6만 |
|---|
| 2026.03.31 | ₩11,390 | ₩12,060 | ₩11,122 | ₩11,926 | +4.71% | 1.1만 |
|---|
| 2026.03.30 | ₩11,524 | ₩11,792 | ₩11,122 | ₩11,390 | -1.16% | 3만 |
|---|
| 2026.03.27 | ₩12,462 | ₩12,596 | ₩11,658 | ₩11,658 | -6.45% | 2.5만 |
|---|
| 2026.03.26 | ₩12,060 | ₩12,730 | ₩11,792 | ₩12,596 | +4.44% | 7.4만 |
|---|
| 2026.03.25 | ₩14,070 | ₩14,606 | ₩13,802 | ₩13,936 | -0.95% | 7만 |
|---|
| 2026.03.24 | ₩13,802 | ₩14,070 | ₩13,668 | ₩13,802 | 0.00% | 3.1만 |
|---|
| 2026.03.23 | ₩13,936 | ₩14,070 | ₩13,266 | ₩13,668 | -1.92% | 1.4만 |
|---|
| 2026.03.20 | ₩13,802 | ₩14,070 | ₩13,132 | ₩14,070 | +1.94% | 2.2만 |
|---|
| 2026.03.19 | ₩13,668 | ₩14,070 | ₩13,400 | ₩13,802 | +0.98% | 1.8만 |
|---|
| 2026.03.18 | ₩14,070 | ₩14,472 | ₩13,534 | ₩13,802 | -1.90% | 2.3만 |
|---|
| 2026.03.17 | ₩12,998 | ₩14,472 | ₩12,328 | ₩14,204 | +9.28% | 5.2만 |
|---|
| 2026.03.16 | ₩11,926 | ₩12,998 | ₩11,926 | ₩12,864 | +7.87% | 4.4만 |
|---|
| 2026.03.13 | ₩12,462 | ₩12,462 | ₩11,792 | ₩12,060 | -3.23% | 3.2만 |
|---|
| 2026.03.12 | ₩12,060 | ₩12,194 | ₩11,658 | ₩12,060 | 0.00% | 1.3만 |
|---|
| 2026.03.11 | ₩11,792 | ₩12,462 | ₩11,658 | ₩12,060 | +2.27% | 2.8만 |
|---|
| 2026.03.10 | ₩12,328 | ₩12,328 | ₩11,658 | ₩11,792 | -4.35% | 3.9만 |
|---|
| 2026.03.09 | ₩11,524 | ₩12,462 | ₩11,390 | ₩12,060 | +4.65% | 3.1만 |
|---|
| 2026.03.06 | ₩11,792 | ₩12,060 | ₩11,524 | ₩11,658 | -1.14% | 2.7만 |
|---|
| 2026.03.05 | ₩11,658 | ₩12,060 | ₩11,658 | ₩11,926 | +2.30% | 2.2만 |
|---|
| 2026.03.04 | ₩11,926 | ₩12,194 | ₩11,658 | ₩11,926 | 0.00% | 2.7만 |
|---|
| 2026.03.03 | ₩12,060 | ₩12,328 | ₩11,658 | ₩12,060 | 0.00% | 2.6만 |
|---|
| 2026.03.02 | ₩11,926 | ₩12,462 | ₩11,926 | ₩12,060 | +1.12% | 2.2만 |
|---|
| 2026.02.27 | ₩12,328 | ₩12,596 | ₩11,926 | ₩12,060 | -2.17% | 2.7만 |
|---|
| 2026.02.26 | ₩12,194 | ₩12,864 | ₩12,194 | ₩12,462 | +2.20% | 1.5만 |
|---|
| 2026.02.25 | ₩12,596 | ₩12,596 | ₩11,926 | ₩12,462 | -1.06% | 3만 |
|---|
| 2026.02.24 | ₩12,194 | ₩12,730 | ₩11,926 | ₩12,596 | +3.30% | 1.7만 |
|---|
| 2026.02.23 | ₩12,730 | ₩13,266 | ₩12,328 | ₩12,328 | -3.16% | 2.3만 |
|---|
| 2026.02.20 | ₩13,534 | ₩13,802 | ₩12,730 | ₩12,730 | -5.94% | 3.9만 |
|---|
| 2026.02.19 | ₩14,070 | ₩14,070 | ₩13,132 | ₩13,534 | -3.81% | 2.8만 |
|---|
| 2026.02.18 | ₩13,936 | ₩14,338 | ₩13,534 | ₩14,070 | +0.96% | 3.7만 |
|---|
| 2026.02.17 | ₩13,534 | ₩13,802 | ₩13,132 | ₩13,802 | +1.98% | 2.6만 |
|---|
| 2026.02.13 | ₩13,668 | ₩14,204 | ₩13,400 | ₩13,534 | -0.98% | 1.4만 |
|---|
| 2026.02.12 | ₩14,338 | ₩14,606 | ₩13,400 | ₩13,668 | -4.67% | 2만 |
|---|
| 2026.02.11 | ₩14,740 | ₩14,740 | ₩13,936 | ₩14,606 | -0.91% | 2.6만 |
|---|
| 2026.02.10 | ₩14,606 | ₩15,008 | ₩14,472 | ₩14,606 | 0.00% | 1.8만 |
|---|
| 2026.02.09 | ₩14,204 | ₩14,740 | ₩13,936 | ₩14,472 | +1.89% | 1.7만 |
|---|
| 2026.02.06 | ₩13,400 | ₩14,606 | ₩13,400 | ₩14,204 | +6.00% | 2.9만 |
|---|
| 2026.02.05 | ₩13,802 | ₩14,070 | ₩13,400 | ₩13,400 | -2.91% | 3.3만 |
|---|
| 2026.02.04 | ₩15,008 | ₩15,276 | ₩13,668 | ₩13,802 | -8.04% | 4.1만 |
|---|
| 2026.02.03 | ₩15,142 | ₩15,812 | ₩14,606 | ₩15,008 | -0.88% | 3.5만 |
|---|
| 2026.02.02 | ₩14,204 | ₩15,812 | ₩14,204 | ₩15,276 | +7.55% | 4.8만 |
|---|
| 2026.01.30 | ₩14,472 | ₩14,874 | ₩14,070 | ₩14,338 | -0.93% | 2.2만 |
|---|
| 2026.01.29 | ₩15,142 | ₩15,142 | ₩14,338 | ₩14,606 | -3.54% | 2.6만 |
|---|
| 2026.01.28 | ₩15,276 | ₩15,812 | ₩15,008 | ₩15,142 | -0.88% | 3.4만 |
|---|
| 2026.01.27 | ₩14,740 | ₩15,678 | ₩14,338 | ₩15,410 | +4.55% | 3.3만 |
|---|
| 2026.01.26 | ₩15,410 | ₩15,410 | ₩14,338 | ₩14,606 | -5.22% | 5.4만 |
|---|
| 2026.01.23 | ₩14,740 | ₩16,080 | ₩14,740 | ₩15,410 | +4.55% | 5.6만 |
|---|
| 2026.01.22 | ₩16,482 | ₩16,482 | ₩14,874 | ₩15,008 | -8.94% | 11.6만 |
|---|
| 2026.01.21 | ₩17,018 | ₩17,286 | ₩15,544 | ₩16,482 | -3.15% | 19.1만 |
|---|
| 2026.01.20 | ₩14,874 | ₩17,286 | ₩14,472 | ₩16,884 | +13.51% | 241.9만 |
|---|
| 2026.01.16 | ₩12,864 | ₩13,266 | ₩12,730 | ₩12,864 | 0.00% | 6.5천 |
|---|
| 2026.01.15 | ₩12,864 | ₩13,266 | ₩12,730 | ₩12,730 | -1.04% | 1.5만 |
|---|
| 2026.01.14 | ₩12,730 | ₩13,132 | ₩12,328 | ₩12,864 | +1.05% | 1.4만 |
|---|
| 2026.01.13 | ₩12,998 | ₩13,400 | ₩12,730 | ₩12,730 | -2.06% | 1.5만 |
|---|
| 2026.01.12 | ₩12,998 | ₩13,400 | ₩12,730 | ₩13,400 | +3.09% | 2.2만 |
|---|
| 2026.01.09 | ₩13,132 | ₩13,266 | ₩12,462 | ₩12,596 | -4.08% | 1.6만 |
|---|
| 2026.01.08 | ₩12,864 | ₩13,534 | ₩12,462 | ₩13,132 | +2.08% | 2.8만 |
|---|
| 2026.01.07 | ₩12,730 | ₩12,864 | ₩12,462 | ₩12,730 | 0.00% | 1만 |
|---|
| 2026.01.06 | ₩13,266 | ₩13,266 | ₩12,328 | ₩12,462 | -6.06% | 1.2만 |
|---|
| 2026.01.05 | ₩13,266 | ₩13,400 | ₩12,194 | ₩13,266 | 0.00% | 5.9만 |
|---|
| 2026.01.02 | ₩11,256 | ₩11,792 | ₩11,256 | ₩11,524 | +2.38% | 1.6만 |
|---|
| 2025.12.31 | ₩10,854 | ₩11,256 | ₩10,720 | ₩11,122 | +2.47% | 3만 |
|---|
| 2025.12.30 | ₩10,854 | ₩11,122 | ₩10,720 | ₩10,988 | +1.23% | 2.9만 |
|---|
| 2025.12.29 | ₩11,256 | ₩11,926 | ₩10,720 | ₩10,854 | -3.57% | 2.6만 |
|---|
| 2025.12.26 | ₩10,720 | ₩11,658 | ₩10,586 | ₩11,524 | +7.50% | 2.4만 |
|---|
| 2025.12.24 | ₩10,720 | ₩10,854 | ₩10,452 | ₩10,854 | +1.25% | 2.5만 |
|---|
| 2025.12.23 | ₩11,122 | ₩11,658 | ₩10,854 | ₩10,988 | -1.20% | 1.3만 |
|---|
| 2025.12.22 | ₩11,122 | ₩11,658 | ₩10,988 | ₩11,256 | +1.20% | 1.2만 |
|---|
| 2025.12.19 | ₩11,390 | ₩11,524 | ₩10,854 | ₩11,390 | 0.00% | 4.3만 |
|---|
| 2025.12.18 | ₩10,988 | ₩11,792 | ₩10,988 | ₩11,390 | +3.66% | 2.2만 |
|---|
| 2025.12.17 | ₩11,256 | ₩11,658 | ₩10,988 | ₩11,122 | -1.19% | 3.1만 |
|---|
| 2025.12.16 | ₩11,524 | ₩11,926 | ₩10,988 | ₩11,122 | -3.49% | 3.6만 |
|---|
| 2025.12.15 | ₩12,462 | ₩12,596 | ₩11,524 | ₩11,524 | -7.53% | 3.8만 |
|---|
| 2025.12.12 | ₩12,596 | ₩12,998 | ₩12,328 | ₩12,328 | -2.13% | 1.5만 |
|---|
| 2025.12.11 | ₩12,864 | ₩12,864 | ₩12,328 | ₩12,730 | -1.04% | 7천 |
|---|
| 2025.12.10 | ₩12,462 | ₩12,998 | ₩12,462 | ₩12,864 | +3.23% | 1.5만 |
|---|
| 2025.12.09 | ₩12,194 | ₩12,730 | ₩12,194 | ₩12,596 | +3.30% | 9.8천 |
|---|
| 2025.12.08 | ₩13,266 | ₩13,266 | ₩11,658 | ₩12,194 | -8.08% | 7.4만 |
|---|
| 2025.12.05 | ₩13,400 | ₩13,534 | ₩13,266 | ₩13,266 | -1.00% | 1.1만 |
|---|
| 2025.12.04 | ₩13,266 | ₩13,668 | ₩12,998 | ₩13,668 | +3.03% | 1.7만 |
|---|
| 2025.12.03 | ₩12,462 | ₩13,400 | ₩12,194 | ₩13,400 | +7.53% | 1.2만 |
|---|
| 2025.12.02 | ₩12,462 | ₩12,998 | ₩12,462 | ₩12,730 | +2.15% | 1.5만 |
|---|
| 2025.12.01 | ₩13,802 | ₩13,802 | ₩12,596 | ₩12,596 | -8.74% | 1.6만 |
|---|
| 2025.11.28 | ₩12,864 | ₩13,668 | ₩12,730 | ₩13,400 | +4.17% | 1.8만 |
|---|
| 2025.11.26 | ₩12,060 | ₩12,864 | ₩11,926 | ₩12,864 | +6.67% | 3만 |
|---|
| 2025.11.25 | ₩12,194 | ₩12,328 | ₩11,926 | ₩12,194 | 0.00% | 1.3만 |
|---|
| 2025.11.24 | ₩11,792 | ₩12,328 | ₩11,658 | ₩12,194 | +3.41% | 1.1만 |
|---|
| 2025.11.21 | ₩11,792 | ₩12,060 | ₩11,256 | ₩11,926 | +1.14% | 3만 |
|---|
| 2025.11.20 | ₩11,524 | ₩12,328 | ₩11,390 | ₩11,524 | 0.00% | 2.4만 |
|---|
| 2025.11.19 | ₩11,658 | ₩12,060 | ₩11,256 | ₩11,524 | -1.15% | 3.6만 |
|---|
| 2025.11.18 | ₩11,658 | ₩12,060 | ₩11,524 | ₩11,792 | +1.15% | 2.5만 |
|---|
| 2025.11.17 | ₩12,596 | ₩12,596 | ₩11,524 | ₩11,658 | -7.45% | 4만 |
|---|
| 2025.11.14 | ₩12,060 | ₩12,596 | ₩11,926 | ₩12,328 | +2.22% | 3.6만 |
|---|
| 2025.11.13 | ₩13,132 | ₩13,132 | ₩12,194 | ₩12,194 | -7.14% | 3.8만 |
|---|
| 2025.11.12 | ₩12,730 | ₩14,338 | ₩12,596 | ₩12,864 | +1.05% | 9.2만 |
|---|
| 2025.11.11 | ₩14,070 | ₩14,204 | ₩13,668 | ₩14,070 | 0.00% | 4.1만 |
|---|
| 2025.11.10 | ₩13,668 | ₩14,338 | ₩13,400 | ₩14,338 | +4.90% | 2.9만 |
|---|
| 2025.11.07 | ₩13,400 | ₩13,668 | ₩12,864 | ₩13,266 | -1.00% | 7.2만 |
|---|
| 2025.11.06 | ₩13,936 | ₩14,338 | ₩13,400 | ₩13,534 | -2.88% | 4.4만 |
|---|
| 2025.11.05 | ₩13,802 | ₩14,606 | ₩13,534 | ₩13,936 | +0.97% | 4.3만 |
|---|
| 2025.11.04 | ₩14,070 | ₩14,338 | ₩13,534 | ₩13,936 | -0.95% | 3.8만 |
|---|
| 2025.11.03 | ₩14,740 | ₩14,740 | ₩14,204 | ₩14,472 | -1.82% | 3.7만 |
|---|
| 2025.10.31 | ₩14,472 | ₩15,678 | ₩14,338 | ₩14,874 | +2.78% | 4.3만 |
|---|
| 2025.10.30 | ₩14,472 | ₩15,008 | ₩14,338 | ₩14,472 | 0.00% | 3만 |
|---|
| 2025.10.29 | ₩14,874 | ₩15,142 | ₩14,472 | ₩14,606 | -1.80% | 4.2만 |
|---|
| 2025.10.28 | ₩15,276 | ₩15,410 | ₩14,740 | ₩15,008 | -1.75% | 4.4만 |
|---|
| 2025.10.27 | ₩15,812 | ₩15,812 | ₩15,276 | ₩15,276 | -3.39% | 2.9만 |
|---|
| 2025.10.24 | ₩15,276 | ₩15,946 | ₩15,142 | ₩15,544 | +1.75% | 3.5만 |
|---|
| 2025.10.23 | ₩15,142 | ₩15,678 | ₩15,142 | ₩15,410 | +1.77% | 3.2만 |
|---|
| 2025.10.22 | ₩15,812 | ₩15,946 | ₩15,008 | ₩15,276 | -3.39% | 4만 |
|---|
| 2025.10.21 | ₩15,946 | ₩15,946 | ₩15,410 | ₩15,812 | -0.84% | 2.9만 |
|---|
| 2025.10.20 | ₩16,080 | ₩16,214 | ₩15,544 | ₩15,946 | -0.83% | 3.7만 |
|---|
| 2025.10.17 | ₩15,946 | ₩16,080 | ₩15,410 | ₩15,678 | -1.68% | 3.5만 |
|---|
| 2025.10.16 | ₩15,946 | ₩17,018 | ₩15,812 | ₩15,946 | 0.00% | 7.7만 |
|---|
| 2025.10.15 | ₩16,080 | ₩16,482 | ₩15,946 | ₩16,080 | 0.00% | 5.2만 |
|---|
| 2025.10.14 | ₩15,276 | ₩16,348 | ₩14,874 | ₩16,080 | +5.26% | 7.1만 |
|---|
| 2025.10.13 | ₩14,472 | ₩15,410 | ₩14,472 | ₩15,276 | +5.56% | 5만 |
|---|
| 2025.10.10 | ₩16,080 | ₩16,214 | ₩14,740 | ₩14,740 | -8.33% | 9.3만 |
|---|