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 | ₩10,637 | ₩10,717 | ₩10,530 | ₩10,530 | -1.00% | 7.9천 |
| 2026.10.08 | ₩10,783 | ₩10,944 | ₩10,703 | ₩10,703 | -0.74% | 8.7천 |
| 2026.10.07 | ₩10,250 | ₩11,090 | ₩10,250 | ₩10,970 | +7.03% | 5.3만 |
| 2026.10.06 | ₩10,703 | ₩10,997 | ₩10,143 | ₩10,210 | -4.61% | 6.5만 |
| 2026.10.05 | ₩11,344 | ₩11,411 | ₩10,984 | ₩10,984 | -3.18% | 1만 |
| 2026.10.02 | ₩11,357 | ₩11,651 | ₩11,344 | ₩11,544 | +1.65% | 1.3만 |
| 2026.10.01 | ₩11,237 | ₩11,664 | ₩11,237 | ₩11,437 | +1.78% | 1.1만 |
| 2026.09.30 | ₩11,664 | ₩11,664 | ₩11,064 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,397 |
| -2.29% |
| 2.1만 |
| 2026.09.29 | ₩11,477 | ₩11,651 | ₩11,384 | ₩11,584 | +0.93% | 1.3만 |
|---|
| 2026.09.28 | ₩11,397 | ₩11,664 | ₩11,024 | ₩11,517 | +1.05% | 1.8만 |
|---|
| 2026.09.25 | ₩11,237 | ₩11,424 | ₩11,144 | ₩11,170 | -0.59% | 6.4천 |
|---|
| 2026.09.24 | ₩11,464 | ₩11,611 | ₩10,557 | ₩11,437 | -0.23% | 1.6만 |
|---|
| 2026.09.23 | ₩11,024 | ₩11,784 | ₩11,024 | ₩11,437 | +3.75% | 9.5천 |
|---|
| 2026.09.22 | ₩11,664 | ₩11,851 | ₩11,291 | ₩11,824 | +1.37% | 2.7만 |
|---|
| 2026.09.21 | ₩10,877 | ₩11,878 | ₩10,757 | ₩11,611 | +6.75% | 6만 |
|---|
| 2026.09.18 | ₩10,610 | ₩10,984 | ₩10,009 | ₩10,770 | +1.51% | 4.5만 |
|---|
| 2026.09.17 | ₩10,530 | ₩10,557 | ₩10,410 | ₩10,557 | +0.25% | 5.6천 |
|---|
| 2026.09.16 | ₩10,476 | ₩10,543 | ₩10,383 | ₩10,410 | -0.64% | 2.9천 |
|---|
| 2026.09.15 | ₩10,276 | ₩10,623 | ₩10,276 | ₩10,476 | +1.95% | 6.5천 |
|---|
| 2026.09.14 | ₩10,610 | ₩10,717 | ₩10,383 | ₩10,383 | -2.14% | 5.9천 |
|---|
| 2026.09.11 | ₩10,503 | ₩11,130 | ₩10,503 | ₩10,623 | +1.14% | 4.3만 |
|---|
| 2026.09.10 | ₩10,476 | ₩10,810 | ₩10,023 | ₩10,730 | +2.42% | 3.7만 |
|---|
| 2026.09.09 | ₩10,303 | ₩10,917 | ₩9,716 | ₩10,623 | +3.11% | 2.1만 |
|---|
| 2026.09.08 | ₩10,583 | ₩10,823 | ₩10,009 | ₩10,757 | +1.64% | 3.3만 |
|---|
| 2026.09.04 | ₩10,543 | ₩10,797 | ₩10,383 | ₩10,663 | +1.14% | 6.6천 |
|---|
| 2026.09.03 | ₩10,557 | ₩10,757 | ₩10,476 | ₩10,663 | +1.01% | 5.4천 |
|---|
| 2026.09.02 | ₩10,663 | ₩10,890 | ₩10,623 | ₩10,770 | +1.00% | 1.5만 |
|---|
| 2026.09.01 | ₩11,050 | ₩11,050 | ₩10,543 | ₩10,743 | -2.78% | 2.5만 |
|---|
| 2026.08.31 | ₩10,837 | ₩11,344 | ₩10,396 | ₩11,090 | +2.34% | 4.9만 |
|---|
| 2026.08.28 | ₩10,450 | ₩11,037 | ₩10,276 | ₩10,904 | +4.34% | 3.6만 |
|---|
| 2026.08.27 | ₩10,583 | ₩10,757 | ₩10,343 | ₩10,343 | -2.27% | 5.9천 |
|---|
| 2026.08.26 | ₩10,663 | ₩11,210 | ₩10,290 | ₩10,570 | -0.88% | 5.5만 |
|---|
| 2026.08.25 | ₩10,503 | ₩10,797 | ₩10,290 | ₩10,610 | +1.02% | 7천 |
|---|
| 2026.08.24 | ₩10,436 | ₩10,677 | ₩10,370 | ₩10,543 | +1.02% | 1.5만 |
|---|
| 2026.08.21 | ₩10,303 | ₩10,810 | ₩10,089 | ₩10,810 | +4.92% | 2.6만 |
|---|
| 2026.08.20 | ₩10,009 | ₩10,410 | ₩10,009 | ₩10,196 | +1.87% | 5만 |
|---|
| 2026.08.19 | ₩10,116 | ₩10,276 | ₩9,916 | ₩10,009 | -1.06% | 8.5천 |
|---|
| 2026.08.18 | ₩9,996 | ₩10,410 | ₩9,676 | ₩10,036 | +0.40% | 3.8만 |
|---|
| 2026.08.17 | ₩9,756 | ₩10,089 | ₩9,395 | ₩9,996 | +2.46% | 1.1만 |
|---|
| 2026.08.14 | ₩10,276 | ₩10,276 | ₩9,823 | ₩9,889 | -3.77% | 2.1만 |
|---|
| 2026.08.13 | ₩10,276 | ₩10,610 | ₩9,662 | ₩10,450 | +1.69% | 8.1만 |
|---|
| 2026.08.12 | ₩9,542 | ₩10,410 | ₩9,182 | ₩10,023 | +5.03% | 3.8만 |
|---|
| 2026.08.11 | ₩9,182 | ₩9,556 | ₩8,875 | ₩9,449 | +2.91% | 1.5만 |
|---|
| 2026.08.10 | ₩9,729 | ₩9,742 | ₩8,808 | ₩9,129 | -6.17% | 8.1만 |
|---|
| 2026.08.07 | ₩9,556 | ₩9,929 | ₩9,476 | ₩9,529 | -0.28% | 1.1만 |
|---|
| 2026.08.06 | ₩9,662 | ₩9,863 | ₩9,556 | ₩9,556 | -1.10% | 1.4만 |
|---|
| 2026.08.05 | ₩10,089 | ₩10,089 | ₩9,542 | ₩9,689 | -3.97% | 1.7만 |
|---|
| 2026.08.04 | ₩9,796 | ₩10,250 | ₩9,662 | ₩10,103 | +3.13% | 3.7만 |
|---|
| 2026.08.03 | ₩9,662 | ₩10,089 | ₩9,649 | ₩9,649 | -0.14% | 1.9만 |
|---|
| 2026.07.31 | ₩9,662 | ₩9,689 | ₩9,435 | ₩9,596 | -0.69% | 1.8만 |
|---|
| 2026.07.30 | ₩9,355 | ₩9,796 | ₩8,848 | ₩9,476 | +1.28% | 1.2만 |
|---|
| 2026.07.29 | ₩9,249 | ₩9,342 | ₩8,835 | ₩9,182 | -0.72% | 2.1만 |
|---|
| 2026.07.28 | ₩10,129 | ₩10,129 | ₩9,182 | ₩9,329 | -7.91% | 2.7만 |
|---|
| 2026.07.27 | ₩8,875 | ₩9,983 | ₩8,875 | ₩9,342 | +5.26% | 6.4만 |
|---|
| 2026.07.24 | ₩8,928 | ₩9,048 | ₩8,728 | ₩8,848 | -0.90% | 8.9천 |
|---|
| 2026.07.23 | ₩8,555 | ₩8,835 | ₩8,555 | ₩8,715 | +1.87% | 1.7만 |
|---|
| 2026.07.22 | ₩8,435 | ₩8,741 | ₩8,435 | ₩8,581 | +1.74% | 2.2만 |
|---|
| 2026.07.21 | ₩8,435 | ₩8,728 | ₩8,074 | ₩8,395 | -0.47% | 2.4만 |
|---|
| 2026.07.20 | ₩8,782 | ₩9,048 | ₩8,221 | ₩8,408 | -4.26% | 8.2만 |
|---|
| 2026.07.17 | ₩7,634 | ₩8,261 | ₩7,500 | ₩8,181 | +7.17% | 10.1만 |
|---|
| 2026.07.16 | ₩7,487 | ₩7,767 | ₩7,474 | ₩7,647 | +2.14% | 1.4만 |
|---|
| 2026.07.15 | ₩7,567 | ₩7,620 | ₩7,500 | ₩7,527 | -0.53% | 7.7천 |
|---|
| 2026.07.14 | ₩7,474 | ₩7,607 | ₩7,354 | ₩7,514 | +0.54% | 1.1만 |
|---|
| 2026.07.13 | ₩7,620 | ₩7,634 | ₩7,354 | ₩7,567 | -0.70% | 2.8만 |
|---|
| 2026.07.10 | ₩7,834 | ₩7,834 | ₩7,460 | ₩7,487 | -4.43% | 1.7만 |
|---|
| 2026.07.09 | ₩7,527 | ₩7,727 | ₩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 | ₩8,194 | ₩7,407 | ₩8,141 | +9.52% | 8.4만 |
|---|
| 2026.07.06 | ₩7,247 | ₩7,620 | ₩7,193 | ₩7,474 | +3.13% | 6.1만 |
|---|
| 2026.07.02 | ₩6,873 | ₩7,420 | ₩6,526 | ₩7,394 | +7.57% | 9.1만 |
|---|
| 2026.07.01 | ₩6,953 | ₩7,594 | ₩6,926 | ₩6,926 | -0.38% | 7.5만 |
|---|
| 2026.06.30 | ₩7,607 | ₩7,741 | ₩7,340 | ₩7,340 | -3.51% | 6.7만 |
|---|
| 2026.06.29 | ₩8,408 | ₩8,541 | ₩7,340 | ₩7,874 | -6.35% | 14.5만 |
|---|
| 2026.06.26 | ₩8,675 | ₩9,075 | ₩8,675 | ₩8,675 | 0.00% | 2.1만 |
|---|
| 2026.06.25 | ₩8,942 | ₩9,342 | ₩8,675 | ₩8,675 | -2.99% | 3.7만 |
|---|
| 2026.06.24 | ₩8,942 | ₩9,075 | ₩8,942 | ₩9,075 | +1.49% | 2.7만 |
|---|
| 2026.06.23 | ₩8,808 | ₩9,209 | ₩8,808 | ₩8,942 | +1.52% | 1.6만 |
|---|
| 2026.06.22 | ₩8,808 | ₩9,209 | ₩8,675 | ₩8,942 | +1.52% | 3.3만 |
|---|
| 2026.06.18 | ₩8,675 | ₩8,808 | ₩8,541 | ₩8,541 | -1.54% | 2.2만 |
|---|
| 2026.06.17 | ₩8,808 | ₩9,209 | ₩8,675 | ₩8,675 | -1.52% | 1.6만 |
|---|
| 2026.06.16 | ₩8,808 | ₩9,209 | ₩8,541 | ₩9,075 | +3.03% | 4.4만 |
|---|
| 2026.06.15 | ₩8,274 | ₩8,808 | ₩8,274 | ₩8,541 | +3.23% | 1.2만 |
|---|
| 2026.06.12 | ₩8,274 | ₩8,675 | ₩8,274 | ₩8,274 | 0.00% | 2.2만 |
|---|
| 2026.06.11 | ₩8,808 | ₩8,942 | ₩8,007 | ₩8,274 | -6.06% | 4.9만 |
|---|
| 2026.06.10 | ₩9,075 | ₩9,209 | ₩8,541 | ₩8,942 | -1.47% | 4.3만 |
|---|
| 2026.06.09 | ₩8,942 | ₩9,342 | ₩8,808 | ₩9,209 | +2.99% | 1.9만 |
|---|
| 2026.06.08 | ₩8,808 | ₩9,075 | ₩8,541 | ₩8,808 | 0.00% | 3.2만 |
|---|
| 2026.06.05 | ₩9,075 | ₩9,209 | ₩8,541 | ₩8,808 | -2.94% | 4.2만 |
|---|
| 2026.06.04 | ₩9,075 | ₩9,342 | ₩8,942 | ₩9,342 | +2.94% | 3.1만 |
|---|
| 2026.06.03 | ₩9,609 | ₩9,609 | ₩8,808 | ₩9,075 | -5.56% | 5.8만 |
|---|
| 2026.06.02 | ₩9,876 | ₩9,876 | ₩9,209 | ₩9,476 | -4.05% | 7.8만 |
|---|
| 2026.06.01 | ₩9,876 | ₩9,876 | ₩9,476 | ₩9,609 | -2.70% | 4.5만 |
|---|
| 2026.05.29 | ₩9,876 | ₩10,143 | ₩9,742 | ₩9,876 | 0.00% | 2.4만 |
|---|
| 2026.05.28 | ₩10,009 | ₩10,143 | ₩9,742 | ₩10,143 | +1.33% | 2.1만 |
|---|
| 2026.05.27 | ₩10,410 | ₩10,543 | ₩9,876 | ₩10,143 | -2.56% | 1.8만 |
|---|
| 2026.05.26 | ₩10,677 | ₩10,810 | ₩10,009 | ₩10,143 | -5.00% | 5.5만 |
|---|
| 2026.05.22 | ₩10,677 | ₩10,677 | ₩10,410 | ₩10,543 | -1.25% | 1.3만 |
|---|
| 2026.05.21 | ₩10,677 | ₩10,810 | ₩10,543 | ₩10,810 | +1.25% | 1.3만 |
|---|
| 2026.05.20 | ₩10,944 | ₩11,210 | ₩10,410 | ₩10,944 | 0.00% | 6.2만 |
|---|
| 2026.05.19 | ₩10,410 | ₩10,677 | ₩10,276 | ₩10,677 | +2.56% | 9.5천 |
|---|
| 2026.05.18 | ₩10,410 | ₩10,543 | ₩10,276 | ₩10,410 | 0.00% | 1.3만 |
|---|
| 2026.05.15 | ₩10,677 | ₩10,677 | ₩10,143 | ₩10,543 | -1.25% | 3.8만 |
|---|
| 2026.05.14 | ₩11,077 | ₩11,077 | ₩10,410 | ₩10,677 | -3.61% | 1.5만 |
|---|
| 2026.05.13 | ₩10,944 | ₩11,210 | ₩10,543 | ₩10,677 | -2.44% | 1.7만 |
|---|
| 2026.05.12 | ₩10,944 | ₩11,344 | ₩10,944 | ₩11,210 | +2.44% | 2만 |
|---|
| 2026.05.11 | ₩11,077 | ₩11,344 | ₩11,077 | ₩11,210 | +1.20% | 1.3만 |
|---|
| 2026.05.08 | ₩10,543 | ₩11,210 | ₩10,143 | ₩11,077 | +5.06% | 2.9만 |
|---|
| 2026.05.07 | ₩10,677 | ₩10,677 | ₩9,876 | ₩10,410 | -2.50% | 5.5만 |
|---|
| 2026.05.06 | ₩11,210 | ₩11,477 | ₩10,543 | ₩10,810 | -3.57% | 8.6만 |
|---|
| 2026.05.05 | ₩11,744 | ₩12,011 | ₩11,344 | ₩11,477 | -2.27% | 2.6만 |
|---|
| 2026.05.04 | ₩11,744 | ₩12,278 | ₩11,744 | ₩11,878 | +1.14% | 1.5만 |
|---|
| 2026.05.01 | ₩11,744 | ₩12,011 | ₩11,344 | ₩11,878 | +1.14% | 1.5만 |
|---|
| 2026.04.30 | ₩12,011 | ₩12,011 | ₩11,344 | ₩11,744 | -2.22% | 1.9만 |
|---|
| 2026.04.29 | ₩12,011 | ₩12,011 | ₩11,477 | ₩12,011 | 0.00% | 1.8만 |
|---|
| 2026.04.28 | ₩11,344 | ₩11,878 | ₩11,210 | ₩11,878 | +4.71% | 2.1만 |
|---|
| 2026.04.27 | ₩11,611 | ₩12,011 | ₩11,210 | ₩11,344 | -2.30% | 1.7만 |
|---|
| 2026.04.24 | ₩11,210 | ₩11,611 | ₩10,944 | ₩11,611 | +3.57% | 1.9만 |
|---|
| 2026.04.23 | ₩11,611 | ₩12,011 | ₩11,210 | ₩11,477 | -1.15% | 1.6만 |
|---|
| 2026.04.22 | ₩11,611 | ₩11,878 | ₩11,344 | ₩11,477 | -1.15% | 2.4만 |
|---|
| 2026.04.21 | ₩12,545 | ₩12,545 | ₩11,344 | ₩11,611 | -7.45% | 4.9만 |
|---|
| 2026.04.20 | ₩11,744 | ₩12,545 | ₩11,744 | ₩12,545 | +6.82% | 1.9만 |
|---|
| 2026.04.17 | ₩12,145 | ₩12,545 | ₩12,011 | ₩12,145 | 0.00% | 1.9만 |
|---|
| 2026.04.16 | ₩12,145 | ₩12,412 | ₩11,744 | ₩12,278 | +1.10% | 1.4만 |
|---|
| 2026.04.15 | ₩12,011 | ₩12,412 | ₩11,344 | ₩12,278 | +2.22% | 5.2만 |
|---|
| 2026.04.14 | ₩12,412 | ₩12,545 | ₩12,011 | ₩12,412 | 0.00% | 1.6만 |
|---|
| 2026.04.13 | ₩12,011 | ₩12,545 | ₩12,011 | ₩12,545 | +4.44% | 3.8천 |
|---|
| 2026.04.10 | ₩12,278 | ₩12,545 | ₩11,878 | ₩12,145 | -1.09% | 1.6만 |
|---|
| 2026.04.09 | ₩12,545 | ₩12,812 | ₩12,278 | ₩12,412 | -1.06% | 9.3천 |
|---|
| 2026.04.08 | ₩12,679 | ₩12,945 | ₩12,412 | ₩12,545 | -1.05% | 1.5만 |
|---|
| 2026.04.07 | ₩12,812 | ₩12,812 | ₩12,278 | ₩12,679 | -1.04% | 8.6천 |
|---|
| 2026.04.06 | ₩12,412 | ₩12,945 | ₩12,011 | ₩12,812 | +3.23% | 1.8만 |
|---|
| 2026.04.02 | ₩12,412 | ₩12,812 | ₩12,011 | ₩12,812 | +3.23% | 1.3만 |
|---|
| 2026.04.01 | ₩11,878 | ₩12,545 | ₩11,878 | ₩12,412 | +4.49% | 1.6만 |
|---|
| 2026.03.31 | ₩11,344 | ₩12,011 | ₩11,077 | ₩11,878 | +4.71% | 1.1만 |
|---|
| 2026.03.30 | ₩11,477 | ₩11,744 | ₩11,077 | ₩11,344 | -1.16% | 3만 |
|---|
| 2026.03.27 | ₩12,412 | ₩12,545 | ₩11,611 | ₩11,611 | -6.45% | 2.5만 |
|---|
| 2026.03.26 | ₩12,011 | ₩12,679 | ₩11,744 | ₩12,545 | +4.44% | 7.4만 |
|---|
| 2026.03.25 | ₩14,013 | ₩14,547 | ₩13,746 | ₩13,880 | -0.95% | 7만 |
|---|
| 2026.03.24 | ₩13,746 | ₩14,013 | ₩13,613 | ₩13,746 | 0.00% | 3.1만 |
|---|
| 2026.03.23 | ₩13,880 | ₩14,013 | ₩13,212 | ₩13,613 | -1.92% | 1.4만 |
|---|
| 2026.03.20 | ₩13,746 | ₩14,013 | ₩13,079 | ₩14,013 | +1.94% | 2.2만 |
|---|
| 2026.03.19 | ₩13,613 | ₩14,013 | ₩13,346 | ₩13,746 | +0.98% | 1.8만 |
|---|
| 2026.03.18 | ₩14,013 | ₩14,413 | ₩13,479 | ₩13,746 | -1.90% | 2.3만 |
|---|
| 2026.03.17 | ₩12,945 | ₩14,413 | ₩12,278 | ₩14,147 | +9.28% | 5.2만 |
|---|
| 2026.03.16 | ₩11,878 | ₩12,945 | ₩11,878 | ₩12,812 | +7.87% | 4.4만 |
|---|
| 2026.03.13 | ₩12,412 | ₩12,412 | ₩11,744 | ₩12,011 | -3.23% | 3.2만 |
|---|
| 2026.03.12 | ₩12,011 | ₩12,145 | ₩11,611 | ₩12,011 | 0.00% | 1.3만 |
|---|
| 2026.03.11 | ₩11,744 | ₩12,412 | ₩11,611 | ₩12,011 | +2.27% | 2.8만 |
|---|
| 2026.03.10 | ₩12,278 | ₩12,278 | ₩11,611 | ₩11,744 | -4.35% | 3.9만 |
|---|
| 2026.03.09 | ₩11,477 | ₩12,412 | ₩11,344 | ₩12,011 | +4.65% | 3.1만 |
|---|
| 2026.03.06 | ₩11,744 | ₩12,011 | ₩11,477 | ₩11,611 | -1.14% | 2.7만 |
|---|
| 2026.03.05 | ₩11,611 | ₩12,011 | ₩11,611 | ₩11,878 | +2.30% | 2.2만 |
|---|
| 2026.03.04 | ₩11,878 | ₩12,145 | ₩11,611 | ₩11,878 | 0.00% | 2.7만 |
|---|
| 2026.03.03 | ₩12,011 | ₩12,278 | ₩11,611 | ₩12,011 | 0.00% | 2.6만 |
|---|
| 2026.03.02 | ₩11,878 | ₩12,412 | ₩11,878 | ₩12,011 | +1.12% | 2.2만 |
|---|
| 2026.02.27 | ₩12,278 | ₩12,545 | ₩11,878 | ₩12,011 | -2.17% | 2.7만 |
|---|
| 2026.02.26 | ₩12,145 | ₩12,812 | ₩12,145 | ₩12,412 | +2.20% | 1.5만 |
|---|
| 2026.02.25 | ₩12,545 | ₩12,545 | ₩11,878 | ₩12,412 | -1.06% | 3만 |
|---|
| 2026.02.24 | ₩12,145 | ₩12,679 | ₩11,878 | ₩12,545 | +3.30% | 1.7만 |
|---|
| 2026.02.23 | ₩12,679 | ₩13,212 | ₩12,278 | ₩12,278 | -3.16% | 2.3만 |
|---|
| 2026.02.20 | ₩13,479 | ₩13,746 | ₩12,679 | ₩12,679 | -5.94% | 3.9만 |
|---|
| 2026.02.19 | ₩14,013 | ₩14,013 | ₩13,079 | ₩13,479 | -3.81% | 2.8만 |
|---|
| 2026.02.18 | ₩13,880 | ₩14,280 | ₩13,479 | ₩14,013 | +0.96% | 3.7만 |
|---|
| 2026.02.17 | ₩13,479 | ₩13,746 | ₩13,079 | ₩13,746 | +1.98% | 2.6만 |
|---|
| 2026.02.13 | ₩13,613 | ₩14,147 | ₩13,346 | ₩13,479 | -0.98% | 1.4만 |
|---|
| 2026.02.12 | ₩14,280 | ₩14,547 | ₩13,346 | ₩13,613 | -4.67% | 2만 |
|---|
| 2026.02.11 | ₩14,680 | ₩14,680 | ₩13,880 | ₩14,547 | -0.91% | 2.6만 |
|---|
| 2026.02.10 | ₩14,547 | ₩14,947 | ₩14,413 | ₩14,547 | 0.00% | 1.8만 |
|---|
| 2026.02.09 | ₩14,147 | ₩14,680 | ₩13,880 | ₩14,413 | +1.89% | 1.7만 |
|---|
| 2026.02.06 | ₩13,346 | ₩14,547 | ₩13,346 | ₩14,147 | +6.00% | 2.9만 |
|---|
| 2026.02.05 | ₩13,746 | ₩14,013 | ₩13,346 | ₩13,346 | -2.91% | 3.3만 |
|---|
| 2026.02.04 | ₩14,947 | ₩15,214 | ₩13,613 | ₩13,746 | -8.04% | 4.1만 |
|---|
| 2026.02.03 | ₩15,081 | ₩15,748 | ₩14,547 | ₩14,947 | -0.88% | 3.5만 |
|---|
| 2026.02.02 | ₩14,147 | ₩15,748 | ₩14,147 | ₩15,214 | +7.55% | 4.8만 |
|---|
| 2026.01.30 | ₩14,413 | ₩14,814 | ₩14,013 | ₩14,280 | -0.93% | 2.2만 |
|---|
| 2026.01.29 | ₩15,081 | ₩15,081 | ₩14,280 | ₩14,547 | -3.54% | 2.6만 |
|---|
| 2026.01.28 | ₩15,214 | ₩15,748 | ₩14,947 | ₩15,081 | -0.88% | 3.4만 |
|---|
| 2026.01.27 | ₩14,680 | ₩15,615 | ₩14,280 | ₩15,348 | +4.55% | 3.3만 |
|---|
| 2026.01.26 | ₩15,348 | ₩15,348 | ₩14,280 | ₩14,547 | -5.22% | 5.4만 |
|---|
| 2026.01.23 | ₩14,680 | ₩16,015 | ₩14,680 | ₩15,348 | +4.55% | 5.6만 |
|---|
| 2026.01.22 | ₩16,415 | ₩16,415 | ₩14,814 | ₩14,947 | -8.94% | 11.6만 |
|---|
| 2026.01.21 | ₩16,949 | ₩17,216 | ₩15,481 | ₩16,415 | -3.15% | 19.1만 |
|---|
| 2026.01.20 | ₩14,814 | ₩17,216 | ₩14,413 | ₩16,816 | +13.51% | 241.9만 |
|---|
| 2026.01.16 | ₩12,812 | ₩13,212 | ₩12,679 | ₩12,812 | 0.00% | 6.5천 |
|---|
| 2026.01.15 | ₩12,812 | ₩13,212 | ₩12,679 | ₩12,679 | -1.04% | 1.5만 |
|---|
| 2026.01.14 | ₩12,679 | ₩13,079 | ₩12,278 | ₩12,812 | +1.05% | 1.4만 |
|---|
| 2026.01.13 | ₩12,945 | ₩13,346 | ₩12,679 | ₩12,679 | -2.06% | 1.5만 |
|---|
| 2026.01.12 | ₩12,945 | ₩13,346 | ₩12,679 | ₩13,346 | +3.09% | 2.2만 |
|---|
| 2026.01.09 | ₩13,079 | ₩13,212 | ₩12,412 | ₩12,545 | -4.08% | 1.6만 |
|---|
| 2026.01.08 | ₩12,812 | ₩13,479 | ₩12,412 | ₩13,079 | +2.08% | 2.8만 |
|---|
| 2026.01.07 | ₩12,679 | ₩12,812 | ₩12,412 | ₩12,679 | 0.00% | 1만 |
|---|
| 2026.01.06 | ₩13,212 | ₩13,212 | ₩12,278 | ₩12,412 | -6.06% | 1.2만 |
|---|
| 2026.01.05 | ₩13,212 | ₩13,346 | ₩12,145 | ₩13,212 | 0.00% | 5.9만 |
|---|
| 2026.01.02 | ₩11,210 | ₩11,744 | ₩11,210 | ₩11,477 | +2.38% | 1.6만 |
|---|
| 2025.12.31 | ₩10,810 | ₩11,210 | ₩10,677 | ₩11,077 | +2.47% | 3만 |
|---|
| 2025.12.30 | ₩10,810 | ₩11,077 | ₩10,677 | ₩10,944 | +1.23% | 2.9만 |
|---|
| 2025.12.29 | ₩11,210 | ₩11,878 | ₩10,677 | ₩10,810 | -3.57% | 2.6만 |
|---|
| 2025.12.26 | ₩10,677 | ₩11,611 | ₩10,543 | ₩11,477 | +7.50% | 2.4만 |
|---|
| 2025.12.24 | ₩10,677 | ₩10,810 | ₩10,410 | ₩10,810 | +1.25% | 2.5만 |
|---|
| 2025.12.23 | ₩11,077 | ₩11,611 | ₩10,810 | ₩10,944 | -1.20% | 1.3만 |
|---|
| 2025.12.22 | ₩11,077 | ₩11,611 | ₩10,944 | ₩11,210 | +1.20% | 1.2만 |
|---|
| 2025.12.19 | ₩11,344 | ₩11,477 | ₩10,810 | ₩11,344 | 0.00% | 4.3만 |
|---|
| 2025.12.18 | ₩10,944 | ₩11,744 | ₩10,944 | ₩11,344 | +3.66% | 2.2만 |
|---|
| 2025.12.17 | ₩11,210 | ₩11,611 | ₩10,944 | ₩11,077 | -1.19% | 3.1만 |
|---|
| 2025.12.16 | ₩11,477 | ₩11,878 | ₩10,944 | ₩11,077 | -3.49% | 3.6만 |
|---|
| 2025.12.15 | ₩12,412 | ₩12,545 | ₩11,477 | ₩11,477 | -7.53% | 3.8만 |
|---|
| 2025.12.12 | ₩12,545 | ₩12,945 | ₩12,278 | ₩12,278 | -2.13% | 1.5만 |
|---|
| 2025.12.11 | ₩12,812 | ₩12,812 | ₩12,278 | ₩12,679 | -1.04% | 7천 |
|---|
| 2025.12.10 | ₩12,412 | ₩12,945 | ₩12,412 | ₩12,812 | +3.23% | 1.5만 |
|---|
| 2025.12.09 | ₩12,145 | ₩12,679 | ₩12,145 | ₩12,545 | +3.30% | 9.8천 |
|---|
| 2025.12.08 | ₩13,212 | ₩13,212 | ₩11,611 | ₩12,145 | -8.08% | 7.4만 |
|---|
| 2025.12.05 | ₩13,346 | ₩13,479 | ₩13,212 | ₩13,212 | -1.00% | 1.1만 |
|---|
| 2025.12.04 | ₩13,212 | ₩13,613 | ₩12,945 | ₩13,613 | +3.03% | 1.7만 |
|---|
| 2025.12.03 | ₩12,412 | ₩13,346 | ₩12,145 | ₩13,346 | +7.53% | 1.2만 |
|---|
| 2025.12.02 | ₩12,412 | ₩12,945 | ₩12,412 | ₩12,679 | +2.15% | 1.5만 |
|---|
| 2025.12.01 | ₩13,746 | ₩13,746 | ₩12,545 | ₩12,545 | -8.74% | 1.6만 |
|---|
| 2025.11.28 | ₩12,812 | ₩13,613 | ₩12,679 | ₩13,346 | +4.17% | 1.8만 |
|---|
| 2025.11.26 | ₩12,011 | ₩12,812 | ₩11,878 | ₩12,812 | +6.67% | 3만 |
|---|
| 2025.11.25 | ₩12,145 | ₩12,278 | ₩11,878 | ₩12,145 | 0.00% | 1.3만 |
|---|
| 2025.11.24 | ₩11,744 | ₩12,278 | ₩11,611 | ₩12,145 | +3.41% | 1.1만 |
|---|
| 2025.11.21 | ₩11,744 | ₩12,011 | ₩11,210 | ₩11,878 | +1.14% | 3만 |
|---|
| 2025.11.20 | ₩11,477 | ₩12,278 | ₩11,344 | ₩11,477 | 0.00% | 2.4만 |
|---|
| 2025.11.19 | ₩11,611 | ₩12,011 | ₩11,210 | ₩11,477 | -1.15% | 3.6만 |
|---|
| 2025.11.18 | ₩11,611 | ₩12,011 | ₩11,477 | ₩11,744 | +1.15% | 2.5만 |
|---|
| 2025.11.17 | ₩12,545 | ₩12,545 | ₩11,477 | ₩11,611 | -7.45% | 4만 |
|---|
| 2025.11.14 | ₩12,011 | ₩12,545 | ₩11,878 | ₩12,278 | +2.22% | 3.6만 |
|---|
| 2025.11.13 | ₩13,079 | ₩13,079 | ₩12,145 | ₩12,145 | -7.14% | 3.8만 |
|---|
| 2025.11.12 | ₩12,679 | ₩14,280 | ₩12,545 | ₩12,812 | +1.05% | 9.2만 |
|---|
| 2025.11.11 | ₩14,013 | ₩14,147 | ₩13,613 | ₩14,013 | 0.00% | 4.1만 |
|---|
| 2025.11.10 | ₩13,613 | ₩14,280 | ₩13,346 | ₩14,280 | +4.90% | 2.9만 |
|---|
| 2025.11.07 | ₩13,346 | ₩13,613 | ₩12,812 | ₩13,212 | -1.00% | 7.2만 |
|---|
| 2025.11.06 | ₩13,880 | ₩14,280 | ₩13,346 | ₩13,479 | -2.88% | 4.4만 |
|---|
| 2025.11.05 | ₩13,746 | ₩14,547 | ₩13,479 | ₩13,880 | +0.97% | 4.3만 |
|---|
| 2025.11.04 | ₩14,013 | ₩14,280 | ₩13,479 | ₩13,880 | -0.95% | 3.8만 |
|---|
| 2025.11.03 | ₩14,680 | ₩14,680 | ₩14,147 | ₩14,413 | -1.82% | 3.7만 |
|---|
| 2025.10.31 | ₩14,413 | ₩15,615 | ₩14,280 | ₩14,814 | +2.78% | 4.3만 |
|---|
| 2025.10.30 | ₩14,413 | ₩14,947 | ₩14,280 | ₩14,413 | 0.00% | 3만 |
|---|
| 2025.10.29 | ₩14,814 | ₩15,081 | ₩14,413 | ₩14,547 | -1.80% | 4.2만 |
|---|
| 2025.10.28 | ₩15,214 | ₩15,348 | ₩14,680 | ₩14,947 | -1.75% | 4.4만 |
|---|
| 2025.10.27 | ₩15,748 | ₩15,748 | ₩15,214 | ₩15,214 | -3.39% | 2.9만 |
|---|
| 2025.10.24 | ₩15,214 | ₩15,882 | ₩15,081 | ₩15,481 | +1.75% | 3.5만 |
|---|
| 2025.10.23 | ₩15,081 | ₩15,615 | ₩15,081 | ₩15,348 | +1.77% | 3.2만 |
|---|
| 2025.10.22 | ₩15,748 | ₩15,882 | ₩14,947 | ₩15,214 | -3.39% | 4만 |
|---|
| 2025.10.21 | ₩15,882 | ₩15,882 | ₩15,348 | ₩15,748 | -0.84% | 2.9만 |
|---|
| 2025.10.20 | ₩16,015 | ₩16,148 | ₩15,481 | ₩15,882 | -0.83% | 3.7만 |
|---|
| 2025.10.17 | ₩15,882 | ₩16,015 | ₩15,348 | ₩15,615 | -1.68% | 3.5만 |
|---|
| 2025.10.16 | ₩15,882 | ₩16,949 | ₩15,748 | ₩15,882 | 0.00% | 7.7만 |
|---|
| 2025.10.15 | ₩16,015 | ₩16,415 | ₩15,882 | ₩16,015 | 0.00% | 5.2만 |
|---|
| 2025.10.14 | ₩15,214 | ₩16,282 | ₩14,814 | ₩16,015 | +5.26% | 7.1만 |
|---|
| 2025.10.13 | ₩14,413 | ₩15,348 | ₩14,413 | ₩15,214 | +5.56% | 5만 |
|---|
| 2025.10.10 | ₩16,015 | ₩16,148 | ₩14,680 | ₩14,680 | -8.33% | 9.3만 |
|---|