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 | ₩10,638 | ₩10,718 | ₩10,531 | ₩10,531 | -1.00% | 7.9천 |
| 2026.10.08 | ₩10,785 | ₩10,945 | ₩10,704 | ₩10,704 | -0.74% | 8.7천 |
| 2026.10.07 | ₩10,251 | ₩11,092 | ₩10,251 | ₩10,971 | +7.03% | 5.3만 |
| 2026.10.06 | ₩10,704 | ₩10,998 | ₩10,144 | ₩10,211 | -4.61% | 6.5만 |
| 2026.10.05 | ₩11,345 | ₩11,412 | ₩10,985 | ₩10,985 | -3.18% | 1만 |
| 2026.10.02 | ₩11,358 | ₩11,652 | ₩11,345 | ₩11,545 | +1.65% | 1.3만 |
| 2026.10.01 | ₩11,238 | ₩11,665 | ₩11,238 | ₩11,439 | +1.78% | 1.1만 |
| 2026.09.30 | ₩11,665 | ₩11,665 | ₩11,065 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,399 |
| -2.29% |
| 2.1만 |
| 2026.09.29 | ₩11,479 | ₩11,652 | ₩11,385 | ₩11,585 | +0.93% | 1.3만 |
|---|
| 2026.09.28 | ₩11,399 | ₩11,665 | ₩11,025 | ₩11,519 | +1.05% | 1.8만 |
|---|
| 2026.09.25 | ₩11,238 | ₩11,425 | ₩11,145 | ₩11,172 | -0.59% | 6.4천 |
|---|
| 2026.09.24 | ₩11,465 | ₩11,612 | ₩10,558 | ₩11,439 | -0.23% | 1.6만 |
|---|
| 2026.09.23 | ₩11,025 | ₩11,786 | ₩11,025 | ₩11,439 | +3.75% | 9.5천 |
|---|
| 2026.09.22 | ₩11,665 | ₩11,852 | ₩11,292 | ₩11,826 | +1.37% | 2.7만 |
|---|
| 2026.09.21 | ₩10,878 | ₩11,879 | ₩10,758 | ₩11,612 | +6.75% | 6만 |
|---|
| 2026.09.18 | ₩10,611 | ₩10,985 | ₩10,010 | ₩10,771 | +1.51% | 4.5만 |
|---|
| 2026.09.17 | ₩10,531 | ₩10,558 | ₩10,411 | ₩10,558 | +0.25% | 5.6천 |
|---|
| 2026.09.16 | ₩10,478 | ₩10,544 | ₩10,384 | ₩10,411 | -0.64% | 2.9천 |
|---|
| 2026.09.15 | ₩10,277 | ₩10,624 | ₩10,277 | ₩10,478 | +1.95% | 6.5천 |
|---|
| 2026.09.14 | ₩10,611 | ₩10,718 | ₩10,384 | ₩10,384 | -2.14% | 5.9천 |
|---|
| 2026.09.11 | ₩10,504 | ₩11,132 | ₩10,504 | ₩10,624 | +1.14% | 4.3만 |
|---|
| 2026.09.10 | ₩10,478 | ₩10,811 | ₩10,024 | ₩10,731 | +2.42% | 3.7만 |
|---|
| 2026.09.09 | ₩10,304 | ₩10,918 | ₩9,717 | ₩10,624 | +3.11% | 2.1만 |
|---|
| 2026.09.08 | ₩10,584 | ₩10,825 | ₩10,010 | ₩10,758 | +1.64% | 3.3만 |
|---|
| 2026.09.04 | ₩10,544 | ₩10,798 | ₩10,384 | ₩10,664 | +1.14% | 6.6천 |
|---|
| 2026.09.03 | ₩10,558 | ₩10,758 | ₩10,478 | ₩10,664 | +1.01% | 5.4천 |
|---|
| 2026.09.02 | ₩10,664 | ₩10,891 | ₩10,624 | ₩10,771 | +1.00% | 1.5만 |
|---|
| 2026.09.01 | ₩11,051 | ₩11,051 | ₩10,544 | ₩10,744 | -2.78% | 2.5만 |
|---|
| 2026.08.31 | ₩10,838 | ₩11,345 | ₩10,397 | ₩11,092 | +2.34% | 4.9만 |
|---|
| 2026.08.28 | ₩10,451 | ₩11,038 | ₩10,277 | ₩10,905 | +4.34% | 3.6만 |
|---|
| 2026.08.27 | ₩10,584 | ₩10,758 | ₩10,344 | ₩10,344 | -2.27% | 5.9천 |
|---|
| 2026.08.26 | ₩10,664 | ₩11,212 | ₩10,291 | ₩10,571 | -0.88% | 5.5만 |
|---|
| 2026.08.25 | ₩10,504 | ₩10,798 | ₩10,291 | ₩10,611 | +1.02% | 7천 |
|---|
| 2026.08.24 | ₩10,438 | ₩10,678 | ₩10,371 | ₩10,544 | +1.02% | 1.5만 |
|---|
| 2026.08.21 | ₩10,304 | ₩10,811 | ₩10,090 | ₩10,811 | +4.92% | 2.6만 |
|---|
| 2026.08.20 | ₩10,010 | ₩10,411 | ₩10,010 | ₩10,197 | +1.87% | 5만 |
|---|
| 2026.08.19 | ₩10,117 | ₩10,277 | ₩9,917 | ₩10,010 | -1.06% | 8.5천 |
|---|
| 2026.08.18 | ₩9,997 | ₩10,411 | ₩9,677 | ₩10,037 | +0.40% | 3.8만 |
|---|
| 2026.08.17 | ₩9,757 | ₩10,090 | ₩9,396 | ₩9,997 | +2.46% | 1.1만 |
|---|
| 2026.08.14 | ₩10,277 | ₩10,277 | ₩9,824 | ₩9,890 | -3.77% | 2.1만 |
|---|
| 2026.08.13 | ₩10,277 | ₩10,611 | ₩9,663 | ₩10,451 | +1.69% | 8.1만 |
|---|
| 2026.08.12 | ₩9,543 | ₩10,411 | ₩9,183 | ₩10,024 | +5.03% | 3.8만 |
|---|
| 2026.08.11 | ₩9,183 | ₩9,557 | ₩8,876 | ₩9,450 | +2.91% | 1.5만 |
|---|
| 2026.08.10 | ₩9,730 | ₩9,743 | ₩8,809 | ₩9,129 | -6.17% | 8.1만 |
|---|
| 2026.08.07 | ₩9,557 | ₩9,930 | ₩9,477 | ₩9,530 | -0.28% | 1.1만 |
|---|
| 2026.08.06 | ₩9,663 | ₩9,864 | ₩9,557 | ₩9,557 | -1.10% | 1.4만 |
|---|
| 2026.08.05 | ₩10,090 | ₩10,090 | ₩9,543 | ₩9,690 | -3.97% | 1.7만 |
|---|
| 2026.08.04 | ₩9,797 | ₩10,251 | ₩9,663 | ₩10,104 | +3.13% | 3.7만 |
|---|
| 2026.08.03 | ₩9,663 | ₩10,090 | ₩9,650 | ₩9,650 | -0.14% | 1.9만 |
|---|
| 2026.07.31 | ₩9,663 | ₩9,690 | ₩9,436 | ₩9,597 | -0.69% | 1.8만 |
|---|
| 2026.07.30 | ₩9,356 | ₩9,797 | ₩8,849 | ₩9,477 | +1.28% | 1.2만 |
|---|
| 2026.07.29 | ₩9,250 | ₩9,343 | ₩8,836 | ₩9,183 | -0.72% | 2.1만 |
|---|
| 2026.07.28 | ₩10,131 | ₩10,131 | ₩9,183 | ₩9,330 | -7.91% | 2.7만 |
|---|
| 2026.07.27 | ₩8,876 | ₩9,984 | ₩8,876 | ₩9,343 | +5.26% | 6.4만 |
|---|
| 2026.07.24 | ₩8,929 | ₩9,049 | ₩8,729 | ₩8,849 | -0.90% | 8.9천 |
|---|
| 2026.07.23 | ₩8,556 | ₩8,836 | ₩8,556 | ₩8,716 | +1.87% | 1.7만 |
|---|
| 2026.07.22 | ₩8,435 | ₩8,742 | ₩8,435 | ₩8,582 | +1.74% | 2.2만 |
|---|
| 2026.07.21 | ₩8,435 | ₩8,729 | ₩8,075 | ₩8,395 | -0.47% | 2.4만 |
|---|
| 2026.07.20 | ₩8,782 | ₩9,049 | ₩8,222 | ₩8,409 | -4.26% | 8.2만 |
|---|
| 2026.07.17 | ₩7,635 | ₩8,262 | ₩7,501 | ₩8,182 | +7.17% | 10.1만 |
|---|
| 2026.07.16 | ₩7,488 | ₩7,768 | ₩7,474 | ₩7,648 | +2.14% | 1.4만 |
|---|
| 2026.07.15 | ₩7,568 | ₩7,621 | ₩7,501 | ₩7,528 | -0.53% | 7.7천 |
|---|
| 2026.07.14 | ₩7,474 | ₩7,608 | ₩7,354 | ₩7,514 | +0.54% | 1.1만 |
|---|
| 2026.07.13 | ₩7,621 | ₩7,635 | ₩7,354 | ₩7,568 | -0.70% | 2.8만 |
|---|
| 2026.07.10 | ₩7,835 | ₩7,835 | ₩7,461 | ₩7,488 | -4.43% | 1.7만 |
|---|
| 2026.07.09 | ₩7,528 | ₩7,728 | ₩7,354 | ₩7,701 | +2.30% | 3.2만 |
|---|
| 2026.07.08 | ₩8,088 | ₩8,168 | ₩7,434 | ₩7,514 | -7.10% | 2.7만 |
|---|
| 2026.07.07 | ₩7,434 | ₩8,195 | ₩7,408 | ₩8,142 | +9.52% | 8.4만 |
|---|
| 2026.07.06 | ₩7,248 | ₩7,621 | ₩7,194 | ₩7,474 | +3.13% | 6.1만 |
|---|
| 2026.07.02 | ₩6,874 | ₩7,421 | ₩6,527 | ₩7,394 | +7.57% | 9.1만 |
|---|
| 2026.07.01 | ₩6,954 | ₩7,595 | ₩6,927 | ₩6,927 | -0.38% | 7.5만 |
|---|
| 2026.06.30 | ₩7,608 | ₩7,741 | ₩7,341 | ₩7,341 | -3.51% | 6.7만 |
|---|
| 2026.06.29 | ₩8,409 | ₩8,542 | ₩7,341 | ₩7,875 | -6.35% | 14.5만 |
|---|
| 2026.06.26 | ₩8,676 | ₩9,076 | ₩8,676 | ₩8,676 | 0.00% | 2.1만 |
|---|
| 2026.06.25 | ₩8,943 | ₩9,343 | ₩8,676 | ₩8,676 | -2.99% | 3.7만 |
|---|
| 2026.06.24 | ₩8,943 | ₩9,076 | ₩8,943 | ₩9,076 | +1.49% | 2.7만 |
|---|
| 2026.06.23 | ₩8,809 | ₩9,210 | ₩8,809 | ₩8,943 | +1.52% | 1.6만 |
|---|
| 2026.06.22 | ₩8,809 | ₩9,210 | ₩8,676 | ₩8,943 | +1.52% | 3.3만 |
|---|
| 2026.06.18 | ₩8,676 | ₩8,809 | ₩8,542 | ₩8,542 | -1.54% | 2.2만 |
|---|
| 2026.06.17 | ₩8,809 | ₩9,210 | ₩8,676 | ₩8,676 | -1.52% | 1.6만 |
|---|
| 2026.06.16 | ₩8,809 | ₩9,210 | ₩8,542 | ₩9,076 | +3.03% | 4.4만 |
|---|
| 2026.06.15 | ₩8,275 | ₩8,809 | ₩8,275 | ₩8,542 | +3.23% | 1.2만 |
|---|
| 2026.06.12 | ₩8,275 | ₩8,676 | ₩8,275 | ₩8,275 | 0.00% | 2.2만 |
|---|
| 2026.06.11 | ₩8,809 | ₩8,943 | ₩8,008 | ₩8,275 | -6.06% | 4.9만 |
|---|
| 2026.06.10 | ₩9,076 | ₩9,210 | ₩8,542 | ₩8,943 | -1.47% | 4.3만 |
|---|
| 2026.06.09 | ₩8,943 | ₩9,343 | ₩8,809 | ₩9,210 | +2.99% | 1.9만 |
|---|
| 2026.06.08 | ₩8,809 | ₩9,076 | ₩8,542 | ₩8,809 | 0.00% | 3.2만 |
|---|
| 2026.06.05 | ₩9,076 | ₩9,210 | ₩8,542 | ₩8,809 | -2.94% | 4.2만 |
|---|
| 2026.06.04 | ₩9,076 | ₩9,343 | ₩8,943 | ₩9,343 | +2.94% | 3.1만 |
|---|
| 2026.06.03 | ₩9,610 | ₩9,610 | ₩8,809 | ₩9,076 | -5.56% | 5.8만 |
|---|
| 2026.06.02 | ₩9,877 | ₩9,877 | ₩9,210 | ₩9,477 | -4.05% | 7.8만 |
|---|
| 2026.06.01 | ₩9,877 | ₩9,877 | ₩9,477 | ₩9,610 | -2.70% | 4.5만 |
|---|
| 2026.05.29 | ₩9,877 | ₩10,144 | ₩9,743 | ₩9,877 | 0.00% | 2.4만 |
|---|
| 2026.05.28 | ₩10,010 | ₩10,144 | ₩9,743 | ₩10,144 | +1.33% | 2.1만 |
|---|
| 2026.05.27 | ₩10,411 | ₩10,544 | ₩9,877 | ₩10,144 | -2.56% | 1.8만 |
|---|
| 2026.05.26 | ₩10,678 | ₩10,811 | ₩10,010 | ₩10,144 | -5.00% | 5.5만 |
|---|
| 2026.05.22 | ₩10,678 | ₩10,678 | ₩10,411 | ₩10,544 | -1.25% | 1.3만 |
|---|
| 2026.05.21 | ₩10,678 | ₩10,811 | ₩10,544 | ₩10,811 | +1.25% | 1.3만 |
|---|
| 2026.05.20 | ₩10,945 | ₩11,212 | ₩10,411 | ₩10,945 | 0.00% | 6.2만 |
|---|
| 2026.05.19 | ₩10,411 | ₩10,678 | ₩10,277 | ₩10,678 | +2.56% | 9.5천 |
|---|
| 2026.05.18 | ₩10,411 | ₩10,544 | ₩10,277 | ₩10,411 | 0.00% | 1.3만 |
|---|
| 2026.05.15 | ₩10,678 | ₩10,678 | ₩10,144 | ₩10,544 | -1.25% | 3.8만 |
|---|
| 2026.05.14 | ₩11,078 | ₩11,078 | ₩10,411 | ₩10,678 | -3.61% | 1.5만 |
|---|
| 2026.05.13 | ₩10,945 | ₩11,212 | ₩10,544 | ₩10,678 | -2.44% | 1.7만 |
|---|
| 2026.05.12 | ₩10,945 | ₩11,345 | ₩10,945 | ₩11,212 | +2.44% | 2만 |
|---|
| 2026.05.11 | ₩11,078 | ₩11,345 | ₩11,078 | ₩11,212 | +1.20% | 1.3만 |
|---|
| 2026.05.08 | ₩10,544 | ₩11,212 | ₩10,144 | ₩11,078 | +5.06% | 2.9만 |
|---|
| 2026.05.07 | ₩10,678 | ₩10,678 | ₩9,877 | ₩10,411 | -2.50% | 5.5만 |
|---|
| 2026.05.06 | ₩11,212 | ₩11,479 | ₩10,544 | ₩10,811 | -3.57% | 8.6만 |
|---|
| 2026.05.05 | ₩11,746 | ₩12,012 | ₩11,345 | ₩11,479 | -2.27% | 2.6만 |
|---|
| 2026.05.04 | ₩11,746 | ₩12,279 | ₩11,746 | ₩11,879 | +1.14% | 1.5만 |
|---|
| 2026.05.01 | ₩11,746 | ₩12,012 | ₩11,345 | ₩11,879 | +1.14% | 1.5만 |
|---|
| 2026.04.30 | ₩12,012 | ₩12,012 | ₩11,345 | ₩11,746 | -2.22% | 1.9만 |
|---|
| 2026.04.29 | ₩12,012 | ₩12,012 | ₩11,479 | ₩12,012 | 0.00% | 1.8만 |
|---|
| 2026.04.28 | ₩11,345 | ₩11,879 | ₩11,212 | ₩11,879 | +4.71% | 2.1만 |
|---|
| 2026.04.27 | ₩11,612 | ₩12,012 | ₩11,212 | ₩11,345 | -2.30% | 1.7만 |
|---|
| 2026.04.24 | ₩11,212 | ₩11,612 | ₩10,945 | ₩11,612 | +3.57% | 1.9만 |
|---|
| 2026.04.23 | ₩11,612 | ₩12,012 | ₩11,212 | ₩11,479 | -1.15% | 1.6만 |
|---|
| 2026.04.22 | ₩11,612 | ₩11,879 | ₩11,345 | ₩11,479 | -1.15% | 2.4만 |
|---|
| 2026.04.21 | ₩12,546 | ₩12,546 | ₩11,345 | ₩11,612 | -7.45% | 4.9만 |
|---|
| 2026.04.20 | ₩11,746 | ₩12,546 | ₩11,746 | ₩12,546 | +6.82% | 1.9만 |
|---|
| 2026.04.17 | ₩12,146 | ₩12,546 | ₩12,012 | ₩12,146 | 0.00% | 1.9만 |
|---|
| 2026.04.16 | ₩12,146 | ₩12,413 | ₩11,746 | ₩12,279 | +1.10% | 1.4만 |
|---|
| 2026.04.15 | ₩12,012 | ₩12,413 | ₩11,345 | ₩12,279 | +2.22% | 5.2만 |
|---|
| 2026.04.14 | ₩12,413 | ₩12,546 | ₩12,012 | ₩12,413 | 0.00% | 1.6만 |
|---|
| 2026.04.13 | ₩12,012 | ₩12,546 | ₩12,012 | ₩12,546 | +4.44% | 3.8천 |
|---|
| 2026.04.10 | ₩12,279 | ₩12,546 | ₩11,879 | ₩12,146 | -1.09% | 1.6만 |
|---|
| 2026.04.09 | ₩12,546 | ₩12,813 | ₩12,279 | ₩12,413 | -1.06% | 9.3천 |
|---|
| 2026.04.08 | ₩12,680 | ₩12,947 | ₩12,413 | ₩12,546 | -1.05% | 1.5만 |
|---|
| 2026.04.07 | ₩12,813 | ₩12,813 | ₩12,279 | ₩12,680 | -1.04% | 8.6천 |
|---|
| 2026.04.06 | ₩12,413 | ₩12,947 | ₩12,012 | ₩12,813 | +3.23% | 1.8만 |
|---|
| 2026.04.02 | ₩12,413 | ₩12,813 | ₩12,012 | ₩12,813 | +3.23% | 1.3만 |
|---|
| 2026.04.01 | ₩11,879 | ₩12,546 | ₩11,879 | ₩12,413 | +4.49% | 1.6만 |
|---|
| 2026.03.31 | ₩11,345 | ₩12,012 | ₩11,078 | ₩11,879 | +4.71% | 1.1만 |
|---|
| 2026.03.30 | ₩11,479 | ₩11,746 | ₩11,078 | ₩11,345 | -1.16% | 3만 |
|---|
| 2026.03.27 | ₩12,413 | ₩12,546 | ₩11,612 | ₩11,612 | -6.45% | 2.5만 |
|---|
| 2026.03.26 | ₩12,012 | ₩12,680 | ₩11,746 | ₩12,546 | +4.44% | 7.4만 |
|---|
| 2026.03.25 | ₩14,015 | ₩14,548 | ₩13,748 | ₩13,881 | -0.95% | 7만 |
|---|
| 2026.03.24 | ₩13,748 | ₩14,015 | ₩13,614 | ₩13,748 | 0.00% | 3.1만 |
|---|
| 2026.03.23 | ₩13,881 | ₩14,015 | ₩13,214 | ₩13,614 | -1.92% | 1.4만 |
|---|
| 2026.03.20 | ₩13,748 | ₩14,015 | ₩13,080 | ₩14,015 | +1.94% | 2.2만 |
|---|
| 2026.03.19 | ₩13,614 | ₩14,015 | ₩13,347 | ₩13,748 | +0.98% | 1.8만 |
|---|
| 2026.03.18 | ₩14,015 | ₩14,415 | ₩13,481 | ₩13,748 | -1.90% | 2.3만 |
|---|
| 2026.03.17 | ₩12,947 | ₩14,415 | ₩12,279 | ₩14,148 | +9.28% | 5.2만 |
|---|
| 2026.03.16 | ₩11,879 | ₩12,947 | ₩11,879 | ₩12,813 | +7.87% | 4.4만 |
|---|
| 2026.03.13 | ₩12,413 | ₩12,413 | ₩11,746 | ₩12,012 | -3.23% | 3.2만 |
|---|
| 2026.03.12 | ₩12,012 | ₩12,146 | ₩11,612 | ₩12,012 | 0.00% | 1.3만 |
|---|
| 2026.03.11 | ₩11,746 | ₩12,413 | ₩11,612 | ₩12,012 | +2.27% | 2.8만 |
|---|
| 2026.03.10 | ₩12,279 | ₩12,279 | ₩11,612 | ₩11,746 | -4.35% | 3.9만 |
|---|
| 2026.03.09 | ₩11,479 | ₩12,413 | ₩11,345 | ₩12,012 | +4.65% | 3.1만 |
|---|
| 2026.03.06 | ₩11,746 | ₩12,012 | ₩11,479 | ₩11,612 | -1.14% | 2.7만 |
|---|
| 2026.03.05 | ₩11,612 | ₩12,012 | ₩11,612 | ₩11,879 | +2.30% | 2.2만 |
|---|
| 2026.03.04 | ₩11,879 | ₩12,146 | ₩11,612 | ₩11,879 | 0.00% | 2.7만 |
|---|
| 2026.03.03 | ₩12,012 | ₩12,279 | ₩11,612 | ₩12,012 | 0.00% | 2.6만 |
|---|
| 2026.03.02 | ₩11,879 | ₩12,413 | ₩11,879 | ₩12,012 | +1.12% | 2.2만 |
|---|
| 2026.02.27 | ₩12,279 | ₩12,546 | ₩11,879 | ₩12,012 | -2.17% | 2.7만 |
|---|
| 2026.02.26 | ₩12,146 | ₩12,813 | ₩12,146 | ₩12,413 | +2.20% | 1.5만 |
|---|
| 2026.02.25 | ₩12,546 | ₩12,546 | ₩11,879 | ₩12,413 | -1.06% | 3만 |
|---|
| 2026.02.24 | ₩12,146 | ₩12,680 | ₩11,879 | ₩12,546 | +3.30% | 1.7만 |
|---|
| 2026.02.23 | ₩12,680 | ₩13,214 | ₩12,279 | ₩12,279 | -3.16% | 2.3만 |
|---|
| 2026.02.20 | ₩13,481 | ₩13,748 | ₩12,680 | ₩12,680 | -5.94% | 3.9만 |
|---|
| 2026.02.19 | ₩14,015 | ₩14,015 | ₩13,080 | ₩13,481 | -3.81% | 2.8만 |
|---|
| 2026.02.18 | ₩13,881 | ₩14,282 | ₩13,481 | ₩14,015 | +0.96% | 3.7만 |
|---|
| 2026.02.17 | ₩13,481 | ₩13,748 | ₩13,080 | ₩13,748 | +1.98% | 2.6만 |
|---|
| 2026.02.13 | ₩13,614 | ₩14,148 | ₩13,347 | ₩13,481 | -0.98% | 1.4만 |
|---|
| 2026.02.12 | ₩14,282 | ₩14,548 | ₩13,347 | ₩13,614 | -4.67% | 2만 |
|---|
| 2026.02.11 | ₩14,682 | ₩14,682 | ₩13,881 | ₩14,548 | -0.91% | 2.6만 |
|---|
| 2026.02.10 | ₩14,548 | ₩14,949 | ₩14,415 | ₩14,548 | 0.00% | 1.8만 |
|---|
| 2026.02.09 | ₩14,148 | ₩14,682 | ₩13,881 | ₩14,415 | +1.89% | 1.7만 |
|---|
| 2026.02.06 | ₩13,347 | ₩14,548 | ₩13,347 | ₩14,148 | +6.00% | 2.9만 |
|---|
| 2026.02.05 | ₩13,748 | ₩14,015 | ₩13,347 | ₩13,347 | -2.91% | 3.3만 |
|---|
| 2026.02.04 | ₩14,949 | ₩15,216 | ₩13,614 | ₩13,748 | -8.04% | 4.1만 |
|---|
| 2026.02.03 | ₩15,082 | ₩15,750 | ₩14,548 | ₩14,949 | -0.88% | 3.5만 |
|---|
| 2026.02.02 | ₩14,148 | ₩15,750 | ₩14,148 | ₩15,216 | +7.55% | 4.8만 |
|---|
| 2026.01.30 | ₩14,415 | ₩14,815 | ₩14,015 | ₩14,282 | -0.93% | 2.2만 |
|---|
| 2026.01.29 | ₩15,082 | ₩15,082 | ₩14,282 | ₩14,548 | -3.54% | 2.6만 |
|---|
| 2026.01.28 | ₩15,216 | ₩15,750 | ₩14,949 | ₩15,082 | -0.88% | 3.4만 |
|---|
| 2026.01.27 | ₩14,682 | ₩15,616 | ₩14,282 | ₩15,349 | +4.55% | 3.3만 |
|---|
| 2026.01.26 | ₩15,349 | ₩15,349 | ₩14,282 | ₩14,548 | -5.22% | 5.4만 |
|---|
| 2026.01.23 | ₩14,682 | ₩16,017 | ₩14,682 | ₩15,349 | +4.55% | 5.6만 |
|---|
| 2026.01.22 | ₩16,417 | ₩16,417 | ₩14,815 | ₩14,949 | -8.94% | 11.6만 |
|---|
| 2026.01.21 | ₩16,951 | ₩17,218 | ₩15,483 | ₩16,417 | -3.15% | 19.1만 |
|---|
| 2026.01.20 | ₩14,815 | ₩17,218 | ₩14,415 | ₩16,817 | +13.51% | 241.9만 |
|---|
| 2026.01.16 | ₩12,813 | ₩13,214 | ₩12,680 | ₩12,813 | 0.00% | 6.5천 |
|---|
| 2026.01.15 | ₩12,813 | ₩13,214 | ₩12,680 | ₩12,680 | -1.04% | 1.5만 |
|---|
| 2026.01.14 | ₩12,680 | ₩13,080 | ₩12,279 | ₩12,813 | +1.05% | 1.4만 |
|---|
| 2026.01.13 | ₩12,947 | ₩13,347 | ₩12,680 | ₩12,680 | -2.06% | 1.5만 |
|---|
| 2026.01.12 | ₩12,947 | ₩13,347 | ₩12,680 | ₩13,347 | +3.09% | 2.2만 |
|---|
| 2026.01.09 | ₩13,080 | ₩13,214 | ₩12,413 | ₩12,546 | -4.08% | 1.6만 |
|---|
| 2026.01.08 | ₩12,813 | ₩13,481 | ₩12,413 | ₩13,080 | +2.08% | 2.8만 |
|---|
| 2026.01.07 | ₩12,680 | ₩12,813 | ₩12,413 | ₩12,680 | 0.00% | 1만 |
|---|
| 2026.01.06 | ₩13,214 | ₩13,214 | ₩12,279 | ₩12,413 | -6.06% | 1.2만 |
|---|
| 2026.01.05 | ₩13,214 | ₩13,347 | ₩12,146 | ₩13,214 | 0.00% | 5.9만 |
|---|
| 2026.01.02 | ₩11,212 | ₩11,746 | ₩11,212 | ₩11,479 | +2.38% | 1.6만 |
|---|
| 2025.12.31 | ₩10,811 | ₩11,212 | ₩10,678 | ₩11,078 | +2.47% | 3만 |
|---|
| 2025.12.30 | ₩10,811 | ₩11,078 | ₩10,678 | ₩10,945 | +1.23% | 2.9만 |
|---|
| 2025.12.29 | ₩11,212 | ₩11,879 | ₩10,678 | ₩10,811 | -3.57% | 2.6만 |
|---|
| 2025.12.26 | ₩10,678 | ₩11,612 | ₩10,544 | ₩11,479 | +7.50% | 2.4만 |
|---|
| 2025.12.24 | ₩10,678 | ₩10,811 | ₩10,411 | ₩10,811 | +1.25% | 2.5만 |
|---|
| 2025.12.23 | ₩11,078 | ₩11,612 | ₩10,811 | ₩10,945 | -1.20% | 1.3만 |
|---|
| 2025.12.22 | ₩11,078 | ₩11,612 | ₩10,945 | ₩11,212 | +1.20% | 1.2만 |
|---|
| 2025.12.19 | ₩11,345 | ₩11,479 | ₩10,811 | ₩11,345 | 0.00% | 4.3만 |
|---|
| 2025.12.18 | ₩10,945 | ₩11,746 | ₩10,945 | ₩11,345 | +3.66% | 2.2만 |
|---|
| 2025.12.17 | ₩11,212 | ₩11,612 | ₩10,945 | ₩11,078 | -1.19% | 3.1만 |
|---|
| 2025.12.16 | ₩11,479 | ₩11,879 | ₩10,945 | ₩11,078 | -3.49% | 3.6만 |
|---|
| 2025.12.15 | ₩12,413 | ₩12,546 | ₩11,479 | ₩11,479 | -7.53% | 3.8만 |
|---|
| 2025.12.12 | ₩12,546 | ₩12,947 | ₩12,279 | ₩12,279 | -2.13% | 1.5만 |
|---|
| 2025.12.11 | ₩12,813 | ₩12,813 | ₩12,279 | ₩12,680 | -1.04% | 7천 |
|---|
| 2025.12.10 | ₩12,413 | ₩12,947 | ₩12,413 | ₩12,813 | +3.23% | 1.5만 |
|---|
| 2025.12.09 | ₩12,146 | ₩12,680 | ₩12,146 | ₩12,546 | +3.30% | 9.8천 |
|---|
| 2025.12.08 | ₩13,214 | ₩13,214 | ₩11,612 | ₩12,146 | -8.08% | 7.4만 |
|---|
| 2025.12.05 | ₩13,347 | ₩13,481 | ₩13,214 | ₩13,214 | -1.00% | 1.1만 |
|---|
| 2025.12.04 | ₩13,214 | ₩13,614 | ₩12,947 | ₩13,614 | +3.03% | 1.7만 |
|---|
| 2025.12.03 | ₩12,413 | ₩13,347 | ₩12,146 | ₩13,347 | +7.53% | 1.2만 |
|---|
| 2025.12.02 | ₩12,413 | ₩12,947 | ₩12,413 | ₩12,680 | +2.15% | 1.5만 |
|---|
| 2025.12.01 | ₩13,748 | ₩13,748 | ₩12,546 | ₩12,546 | -8.74% | 1.6만 |
|---|
| 2025.11.28 | ₩12,813 | ₩13,614 | ₩12,680 | ₩13,347 | +4.17% | 1.8만 |
|---|
| 2025.11.26 | ₩12,012 | ₩12,813 | ₩11,879 | ₩12,813 | +6.67% | 3만 |
|---|
| 2025.11.25 | ₩12,146 | ₩12,279 | ₩11,879 | ₩12,146 | 0.00% | 1.3만 |
|---|
| 2025.11.24 | ₩11,746 | ₩12,279 | ₩11,612 | ₩12,146 | +3.41% | 1.1만 |
|---|
| 2025.11.21 | ₩11,746 | ₩12,012 | ₩11,212 | ₩11,879 | +1.14% | 3만 |
|---|
| 2025.11.20 | ₩11,479 | ₩12,279 | ₩11,345 | ₩11,479 | 0.00% | 2.4만 |
|---|
| 2025.11.19 | ₩11,612 | ₩12,012 | ₩11,212 | ₩11,479 | -1.15% | 3.6만 |
|---|
| 2025.11.18 | ₩11,612 | ₩12,012 | ₩11,479 | ₩11,746 | +1.15% | 2.5만 |
|---|
| 2025.11.17 | ₩12,546 | ₩12,546 | ₩11,479 | ₩11,612 | -7.45% | 4만 |
|---|
| 2025.11.14 | ₩12,012 | ₩12,546 | ₩11,879 | ₩12,279 | +2.22% | 3.6만 |
|---|
| 2025.11.13 | ₩13,080 | ₩13,080 | ₩12,146 | ₩12,146 | -7.14% | 3.8만 |
|---|
| 2025.11.12 | ₩12,680 | ₩14,282 | ₩12,546 | ₩12,813 | +1.05% | 9.2만 |
|---|
| 2025.11.11 | ₩14,015 | ₩14,148 | ₩13,614 | ₩14,015 | 0.00% | 4.1만 |
|---|
| 2025.11.10 | ₩13,614 | ₩14,282 | ₩13,347 | ₩14,282 | +4.90% | 2.9만 |
|---|
| 2025.11.07 | ₩13,347 | ₩13,614 | ₩12,813 | ₩13,214 | -1.00% | 7.2만 |
|---|
| 2025.11.06 | ₩13,881 | ₩14,282 | ₩13,347 | ₩13,481 | -2.88% | 4.4만 |
|---|
| 2025.11.05 | ₩13,748 | ₩14,548 | ₩13,481 | ₩13,881 | +0.97% | 4.3만 |
|---|
| 2025.11.04 | ₩14,015 | ₩14,282 | ₩13,481 | ₩13,881 | -0.95% | 3.8만 |
|---|
| 2025.11.03 | ₩14,682 | ₩14,682 | ₩14,148 | ₩14,415 | -1.82% | 3.7만 |
|---|
| 2025.10.31 | ₩14,415 | ₩15,616 | ₩14,282 | ₩14,815 | +2.78% | 4.3만 |
|---|
| 2025.10.30 | ₩14,415 | ₩14,949 | ₩14,282 | ₩14,415 | 0.00% | 3만 |
|---|
| 2025.10.29 | ₩14,815 | ₩15,082 | ₩14,415 | ₩14,548 | -1.80% | 4.2만 |
|---|
| 2025.10.28 | ₩15,216 | ₩15,349 | ₩14,682 | ₩14,949 | -1.75% | 4.4만 |
|---|
| 2025.10.27 | ₩15,750 | ₩15,750 | ₩15,216 | ₩15,216 | -3.39% | 2.9만 |
|---|
| 2025.10.24 | ₩15,216 | ₩15,883 | ₩15,082 | ₩15,483 | +1.75% | 3.5만 |
|---|
| 2025.10.23 | ₩15,082 | ₩15,616 | ₩15,082 | ₩15,349 | +1.77% | 3.2만 |
|---|
| 2025.10.22 | ₩15,750 | ₩15,883 | ₩14,949 | ₩15,216 | -3.39% | 4만 |
|---|
| 2025.10.21 | ₩15,883 | ₩15,883 | ₩15,349 | ₩15,750 | -0.84% | 2.9만 |
|---|
| 2025.10.20 | ₩16,017 | ₩16,150 | ₩15,483 | ₩15,883 | -0.83% | 3.7만 |
|---|
| 2025.10.17 | ₩15,883 | ₩16,017 | ₩15,349 | ₩15,616 | -1.68% | 3.5만 |
|---|
| 2025.10.16 | ₩15,883 | ₩16,951 | ₩15,750 | ₩15,883 | 0.00% | 7.7만 |
|---|
| 2025.10.15 | ₩16,017 | ₩16,417 | ₩15,883 | ₩16,017 | 0.00% | 5.2만 |
|---|
| 2025.10.14 | ₩15,216 | ₩16,284 | ₩14,815 | ₩16,017 | +5.26% | 7.1만 |
|---|
| 2025.10.13 | ₩14,415 | ₩15,349 | ₩14,415 | ₩15,216 | +5.56% | 5만 |
|---|
| 2025.10.10 | ₩16,017 | ₩16,150 | ₩14,682 | ₩14,682 | -8.33% | 9.3만 |
|---|