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 | ₩10,633 | ₩10,713 | ₩10,526 | ₩10,526 | -1.00% | 7.9천 |
| 2026.10.08 | ₩10,780 | ₩10,940 | ₩10,700 | ₩10,700 | -0.74% | 8.7천 |
| 2026.10.07 | ₩10,246 | ₩11,087 | ₩10,246 | ₩10,967 | +7.03% | 5.3만 |
| 2026.10.06 | ₩10,700 | ₩10,993 | ₩10,140 | ₩10,206 | -4.61% | 6.5만 |
| 2026.10.05 | ₩11,340 | ₩11,407 | ₩10,980 | ₩10,980 | -3.18% | 1만 |
| 2026.10.02 | ₩11,354 | ₩11,647 | ₩11,340 | ₩11,540 | +1.65% | 1.3만 |
| 2026.10.01 | ₩11,234 | ₩11,660 | ₩11,234 | ₩11,434 | +1.78% | 1.1만 |
| 2026.09.30 | ₩11,660 | ₩11,660 | ₩11,060 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,394 |
| -2.29% |
| 2.1만 |
| 2026.09.29 | ₩11,474 | ₩11,647 | ₩11,380 | ₩11,580 | +0.93% | 1.3만 |
|---|
| 2026.09.28 | ₩11,394 | ₩11,660 | ₩11,020 | ₩11,514 | +1.05% | 1.8만 |
|---|
| 2026.09.25 | ₩11,234 | ₩11,420 | ₩11,140 | ₩11,167 | -0.59% | 6.4천 |
|---|
| 2026.09.24 | ₩11,460 | ₩11,607 | ₩10,553 | ₩11,434 | -0.23% | 1.6만 |
|---|
| 2026.09.23 | ₩11,020 | ₩11,781 | ₩11,020 | ₩11,434 | +3.75% | 9.5천 |
|---|
| 2026.09.22 | ₩11,660 | ₩11,847 | ₩11,287 | ₩11,821 | +1.37% | 2.7만 |
|---|
| 2026.09.21 | ₩10,873 | ₩11,874 | ₩10,753 | ₩11,607 | +6.75% | 6만 |
|---|
| 2026.09.18 | ₩10,606 | ₩10,980 | ₩10,006 | ₩10,767 | +1.51% | 4.5만 |
|---|
| 2026.09.17 | ₩10,526 | ₩10,553 | ₩10,406 | ₩10,553 | +0.25% | 5.6천 |
|---|
| 2026.09.16 | ₩10,473 | ₩10,540 | ₩10,380 | ₩10,406 | -0.64% | 2.9천 |
|---|
| 2026.09.15 | ₩10,273 | ₩10,620 | ₩10,273 | ₩10,473 | +1.95% | 6.5천 |
|---|
| 2026.09.14 | ₩10,606 | ₩10,713 | ₩10,380 | ₩10,380 | -2.14% | 5.9천 |
|---|
| 2026.09.11 | ₩10,500 | ₩11,127 | ₩10,500 | ₩10,620 | +1.14% | 4.3만 |
|---|
| 2026.09.10 | ₩10,473 | ₩10,807 | ₩10,019 | ₩10,727 | +2.42% | 3.7만 |
|---|
| 2026.09.09 | ₩10,300 | ₩10,913 | ₩9,713 | ₩10,620 | +3.11% | 2.1만 |
|---|
| 2026.09.08 | ₩10,580 | ₩10,820 | ₩10,006 | ₩10,753 | +1.64% | 3.3만 |
|---|
| 2026.09.04 | ₩10,540 | ₩10,793 | ₩10,380 | ₩10,660 | +1.14% | 6.6천 |
|---|
| 2026.09.03 | ₩10,553 | ₩10,753 | ₩10,473 | ₩10,660 | +1.01% | 5.4천 |
|---|
| 2026.09.02 | ₩10,660 | ₩10,887 | ₩10,620 | ₩10,767 | +1.00% | 1.5만 |
|---|
| 2026.09.01 | ₩11,047 | ₩11,047 | ₩10,540 | ₩10,740 | -2.78% | 2.5만 |
|---|
| 2026.08.31 | ₩10,833 | ₩11,340 | ₩10,393 | ₩11,087 | +2.34% | 4.9만 |
|---|
| 2026.08.28 | ₩10,446 | ₩11,033 | ₩10,273 | ₩10,900 | +4.34% | 3.6만 |
|---|
| 2026.08.27 | ₩10,580 | ₩10,753 | ₩10,340 | ₩10,340 | -2.27% | 5.9천 |
|---|
| 2026.08.26 | ₩10,660 | ₩11,207 | ₩10,286 | ₩10,566 | -0.88% | 5.5만 |
|---|
| 2026.08.25 | ₩10,500 | ₩10,793 | ₩10,286 | ₩10,606 | +1.02% | 7천 |
|---|
| 2026.08.24 | ₩10,433 | ₩10,673 | ₩10,366 | ₩10,540 | +1.02% | 1.5만 |
|---|
| 2026.08.21 | ₩10,300 | ₩10,807 | ₩10,086 | ₩10,807 | +4.92% | 2.6만 |
|---|
| 2026.08.20 | ₩10,006 | ₩10,406 | ₩10,006 | ₩10,193 | +1.87% | 5만 |
|---|
| 2026.08.19 | ₩10,113 | ₩10,273 | ₩9,913 | ₩10,006 | -1.06% | 8.5천 |
|---|
| 2026.08.18 | ₩9,993 | ₩10,406 | ₩9,673 | ₩10,033 | +0.40% | 3.8만 |
|---|
| 2026.08.17 | ₩9,753 | ₩10,086 | ₩9,392 | ₩9,993 | +2.46% | 1.1만 |
|---|
| 2026.08.14 | ₩10,273 | ₩10,273 | ₩9,819 | ₩9,886 | -3.77% | 2.1만 |
|---|
| 2026.08.13 | ₩10,273 | ₩10,606 | ₩9,659 | ₩10,446 | +1.69% | 8.1만 |
|---|
| 2026.08.12 | ₩9,539 | ₩10,406 | ₩9,179 | ₩10,019 | +5.03% | 3.8만 |
|---|
| 2026.08.11 | ₩9,179 | ₩9,553 | ₩8,872 | ₩9,446 | +2.91% | 1.5만 |
|---|
| 2026.08.10 | ₩9,726 | ₩9,739 | ₩8,805 | ₩9,126 | -6.17% | 8.1만 |
|---|
| 2026.08.07 | ₩9,553 | ₩9,926 | ₩9,472 | ₩9,526 | -0.28% | 1.1만 |
|---|
| 2026.08.06 | ₩9,659 | ₩9,859 | ₩9,553 | ₩9,553 | -1.10% | 1.4만 |
|---|
| 2026.08.05 | ₩10,086 | ₩10,086 | ₩9,539 | ₩9,686 | -3.97% | 1.7만 |
|---|
| 2026.08.04 | ₩9,793 | ₩10,246 | ₩9,659 | ₩10,100 | +3.13% | 3.7만 |
|---|
| 2026.08.03 | ₩9,659 | ₩10,086 | ₩9,646 | ₩9,646 | -0.14% | 1.9만 |
|---|
| 2026.07.31 | ₩9,659 | ₩9,686 | ₩9,432 | ₩9,593 | -0.69% | 1.8만 |
|---|
| 2026.07.30 | ₩9,352 | ₩9,793 | ₩8,845 | ₩9,472 | +1.28% | 1.2만 |
|---|
| 2026.07.29 | ₩9,246 | ₩9,339 | ₩8,832 | ₩9,179 | -0.72% | 2.1만 |
|---|
| 2026.07.28 | ₩10,126 | ₩10,126 | ₩9,179 | ₩9,326 | -7.91% | 2.7만 |
|---|
| 2026.07.27 | ₩8,872 | ₩9,979 | ₩8,872 | ₩9,339 | +5.26% | 6.4만 |
|---|
| 2026.07.24 | ₩8,925 | ₩9,046 | ₩8,725 | ₩8,845 | -0.90% | 8.9천 |
|---|
| 2026.07.23 | ₩8,552 | ₩8,832 | ₩8,552 | ₩8,712 | +1.87% | 1.7만 |
|---|
| 2026.07.22 | ₩8,432 | ₩8,739 | ₩8,432 | ₩8,579 | +1.74% | 2.2만 |
|---|
| 2026.07.21 | ₩8,432 | ₩8,725 | ₩8,072 | ₩8,392 | -0.47% | 2.4만 |
|---|
| 2026.07.20 | ₩8,779 | ₩9,046 | ₩8,218 | ₩8,405 | -4.26% | 8.2만 |
|---|
| 2026.07.17 | ₩7,631 | ₩8,258 | ₩7,498 | ₩8,178 | +7.17% | 10.1만 |
|---|
| 2026.07.16 | ₩7,485 | ₩7,765 | ₩7,471 | ₩7,645 | +2.14% | 1.4만 |
|---|
| 2026.07.15 | ₩7,565 | ₩7,618 | ₩7,498 | ₩7,525 | -0.53% | 7.7천 |
|---|
| 2026.07.14 | ₩7,471 | ₩7,605 | ₩7,351 | ₩7,511 | +0.54% | 1.1만 |
|---|
| 2026.07.13 | ₩7,618 | ₩7,631 | ₩7,351 | ₩7,565 | -0.70% | 2.8만 |
|---|
| 2026.07.10 | ₩7,831 | ₩7,831 | ₩7,458 | ₩7,485 | -4.43% | 1.7만 |
|---|
| 2026.07.09 | ₩7,525 | ₩7,725 | ₩7,351 | ₩7,698 | +2.30% | 3.2만 |
|---|
| 2026.07.08 | ₩8,085 | ₩8,165 | ₩7,431 | ₩7,511 | -7.10% | 2.7만 |
|---|
| 2026.07.07 | ₩7,431 | ₩8,192 | ₩7,405 | ₩8,138 | +9.52% | 8.4만 |
|---|
| 2026.07.06 | ₩7,244 | ₩7,618 | ₩7,191 | ₩7,471 | +3.13% | 6.1만 |
|---|
| 2026.07.02 | ₩6,871 | ₩7,418 | ₩6,524 | ₩7,391 | +7.57% | 9.1만 |
|---|
| 2026.07.01 | ₩6,951 | ₩7,591 | ₩6,924 | ₩6,924 | -0.38% | 7.5만 |
|---|
| 2026.06.30 | ₩7,605 | ₩7,738 | ₩7,338 | ₩7,338 | -3.51% | 6.7만 |
|---|
| 2026.06.29 | ₩8,405 | ₩8,539 | ₩7,338 | ₩7,871 | -6.35% | 14.5만 |
|---|
| 2026.06.26 | ₩8,672 | ₩9,072 | ₩8,672 | ₩8,672 | 0.00% | 2.1만 |
|---|
| 2026.06.25 | ₩8,939 | ₩9,339 | ₩8,672 | ₩8,672 | -2.99% | 3.7만 |
|---|
| 2026.06.24 | ₩8,939 | ₩9,072 | ₩8,939 | ₩9,072 | +1.49% | 2.7만 |
|---|
| 2026.06.23 | ₩8,805 | ₩9,206 | ₩8,805 | ₩8,939 | +1.52% | 1.6만 |
|---|
| 2026.06.22 | ₩8,805 | ₩9,206 | ₩8,672 | ₩8,939 | +1.52% | 3.3만 |
|---|
| 2026.06.18 | ₩8,672 | ₩8,805 | ₩8,539 | ₩8,539 | -1.54% | 2.2만 |
|---|
| 2026.06.17 | ₩8,805 | ₩9,206 | ₩8,672 | ₩8,672 | -1.52% | 1.6만 |
|---|
| 2026.06.16 | ₩8,805 | ₩9,206 | ₩8,539 | ₩9,072 | +3.03% | 4.4만 |
|---|
| 2026.06.15 | ₩8,272 | ₩8,805 | ₩8,272 | ₩8,539 | +3.23% | 1.2만 |
|---|
| 2026.06.12 | ₩8,272 | ₩8,672 | ₩8,272 | ₩8,272 | 0.00% | 2.2만 |
|---|
| 2026.06.11 | ₩8,805 | ₩8,939 | ₩8,005 | ₩8,272 | -6.06% | 4.9만 |
|---|
| 2026.06.10 | ₩9,072 | ₩9,206 | ₩8,539 | ₩8,939 | -1.47% | 4.3만 |
|---|
| 2026.06.09 | ₩8,939 | ₩9,339 | ₩8,805 | ₩9,206 | +2.99% | 1.9만 |
|---|
| 2026.06.08 | ₩8,805 | ₩9,072 | ₩8,539 | ₩8,805 | 0.00% | 3.2만 |
|---|
| 2026.06.05 | ₩9,072 | ₩9,206 | ₩8,539 | ₩8,805 | -2.94% | 4.2만 |
|---|
| 2026.06.04 | ₩9,072 | ₩9,339 | ₩8,939 | ₩9,339 | +2.94% | 3.1만 |
|---|
| 2026.06.03 | ₩9,606 | ₩9,606 | ₩8,805 | ₩9,072 | -5.56% | 5.8만 |
|---|
| 2026.06.02 | ₩9,873 | ₩9,873 | ₩9,206 | ₩9,472 | -4.05% | 7.8만 |
|---|
| 2026.06.01 | ₩9,873 | ₩9,873 | ₩9,472 | ₩9,606 | -2.70% | 4.5만 |
|---|
| 2026.05.29 | ₩9,873 | ₩10,140 | ₩9,739 | ₩9,873 | 0.00% | 2.4만 |
|---|
| 2026.05.28 | ₩10,006 | ₩10,140 | ₩9,739 | ₩10,140 | +1.33% | 2.1만 |
|---|
| 2026.05.27 | ₩10,406 | ₩10,540 | ₩9,873 | ₩10,140 | -2.56% | 1.8만 |
|---|
| 2026.05.26 | ₩10,673 | ₩10,807 | ₩10,006 | ₩10,140 | -5.00% | 5.5만 |
|---|
| 2026.05.22 | ₩10,673 | ₩10,673 | ₩10,406 | ₩10,540 | -1.25% | 1.3만 |
|---|
| 2026.05.21 | ₩10,673 | ₩10,807 | ₩10,540 | ₩10,807 | +1.25% | 1.3만 |
|---|
| 2026.05.20 | ₩10,940 | ₩11,207 | ₩10,406 | ₩10,940 | 0.00% | 6.2만 |
|---|
| 2026.05.19 | ₩10,406 | ₩10,673 | ₩10,273 | ₩10,673 | +2.56% | 9.5천 |
|---|
| 2026.05.18 | ₩10,406 | ₩10,540 | ₩10,273 | ₩10,406 | 0.00% | 1.3만 |
|---|
| 2026.05.15 | ₩10,673 | ₩10,673 | ₩10,140 | ₩10,540 | -1.25% | 3.8만 |
|---|
| 2026.05.14 | ₩11,073 | ₩11,073 | ₩10,406 | ₩10,673 | -3.61% | 1.5만 |
|---|
| 2026.05.13 | ₩10,940 | ₩11,207 | ₩10,540 | ₩10,673 | -2.44% | 1.7만 |
|---|
| 2026.05.12 | ₩10,940 | ₩11,340 | ₩10,940 | ₩11,207 | +2.44% | 2만 |
|---|
| 2026.05.11 | ₩11,073 | ₩11,340 | ₩11,073 | ₩11,207 | +1.20% | 1.3만 |
|---|
| 2026.05.08 | ₩10,540 | ₩11,207 | ₩10,140 | ₩11,073 | +5.06% | 2.9만 |
|---|
| 2026.05.07 | ₩10,673 | ₩10,673 | ₩9,873 | ₩10,406 | -2.50% | 5.5만 |
|---|
| 2026.05.06 | ₩11,207 | ₩11,474 | ₩10,540 | ₩10,807 | -3.57% | 8.6만 |
|---|
| 2026.05.05 | ₩11,741 | ₩12,007 | ₩11,340 | ₩11,474 | -2.27% | 2.6만 |
|---|
| 2026.05.04 | ₩11,741 | ₩12,274 | ₩11,741 | ₩11,874 | +1.14% | 1.5만 |
|---|
| 2026.05.01 | ₩11,741 | ₩12,007 | ₩11,340 | ₩11,874 | +1.14% | 1.5만 |
|---|
| 2026.04.30 | ₩12,007 | ₩12,007 | ₩11,340 | ₩11,741 | -2.22% | 1.9만 |
|---|
| 2026.04.29 | ₩12,007 | ₩12,007 | ₩11,474 | ₩12,007 | 0.00% | 1.8만 |
|---|
| 2026.04.28 | ₩11,340 | ₩11,874 | ₩11,207 | ₩11,874 | +4.71% | 2.1만 |
|---|
| 2026.04.27 | ₩11,607 | ₩12,007 | ₩11,207 | ₩11,340 | -2.30% | 1.7만 |
|---|
| 2026.04.24 | ₩11,207 | ₩11,607 | ₩10,940 | ₩11,607 | +3.57% | 1.9만 |
|---|
| 2026.04.23 | ₩11,607 | ₩12,007 | ₩11,207 | ₩11,474 | -1.15% | 1.6만 |
|---|
| 2026.04.22 | ₩11,607 | ₩11,874 | ₩11,340 | ₩11,474 | -1.15% | 2.4만 |
|---|
| 2026.04.21 | ₩12,541 | ₩12,541 | ₩11,340 | ₩11,607 | -7.45% | 4.9만 |
|---|
| 2026.04.20 | ₩11,741 | ₩12,541 | ₩11,741 | ₩12,541 | +6.82% | 1.9만 |
|---|
| 2026.04.17 | ₩12,141 | ₩12,541 | ₩12,007 | ₩12,141 | 0.00% | 1.9만 |
|---|
| 2026.04.16 | ₩12,141 | ₩12,408 | ₩11,741 | ₩12,274 | +1.10% | 1.4만 |
|---|
| 2026.04.15 | ₩12,007 | ₩12,408 | ₩11,340 | ₩12,274 | +2.22% | 5.2만 |
|---|
| 2026.04.14 | ₩12,408 | ₩12,541 | ₩12,007 | ₩12,408 | 0.00% | 1.6만 |
|---|
| 2026.04.13 | ₩12,007 | ₩12,541 | ₩12,007 | ₩12,541 | +4.44% | 3.8천 |
|---|
| 2026.04.10 | ₩12,274 | ₩12,541 | ₩11,874 | ₩12,141 | -1.09% | 1.6만 |
|---|
| 2026.04.09 | ₩12,541 | ₩12,808 | ₩12,274 | ₩12,408 | -1.06% | 9.3천 |
|---|
| 2026.04.08 | ₩12,674 | ₩12,941 | ₩12,408 | ₩12,541 | -1.05% | 1.5만 |
|---|
| 2026.04.07 | ₩12,808 | ₩12,808 | ₩12,274 | ₩12,674 | -1.04% | 8.6천 |
|---|
| 2026.04.06 | ₩12,408 | ₩12,941 | ₩12,007 | ₩12,808 | +3.23% | 1.8만 |
|---|
| 2026.04.02 | ₩12,408 | ₩12,808 | ₩12,007 | ₩12,808 | +3.23% | 1.3만 |
|---|
| 2026.04.01 | ₩11,874 | ₩12,541 | ₩11,874 | ₩12,408 | +4.49% | 1.6만 |
|---|
| 2026.03.31 | ₩11,340 | ₩12,007 | ₩11,073 | ₩11,874 | +4.71% | 1.1만 |
|---|
| 2026.03.30 | ₩11,474 | ₩11,741 | ₩11,073 | ₩11,340 | -1.16% | 3만 |
|---|
| 2026.03.27 | ₩12,408 | ₩12,541 | ₩11,607 | ₩11,607 | -6.45% | 2.5만 |
|---|
| 2026.03.26 | ₩12,007 | ₩12,674 | ₩11,741 | ₩12,541 | +4.44% | 7.4만 |
|---|
| 2026.03.25 | ₩14,009 | ₩14,542 | ₩13,742 | ₩13,875 | -0.95% | 7만 |
|---|
| 2026.03.24 | ₩13,742 | ₩14,009 | ₩13,608 | ₩13,742 | 0.00% | 3.1만 |
|---|
| 2026.03.23 | ₩13,875 | ₩14,009 | ₩13,208 | ₩13,608 | -1.92% | 1.4만 |
|---|
| 2026.03.20 | ₩13,742 | ₩14,009 | ₩13,075 | ₩14,009 | +1.94% | 2.2만 |
|---|
| 2026.03.19 | ₩13,608 | ₩14,009 | ₩13,342 | ₩13,742 | +0.98% | 1.8만 |
|---|
| 2026.03.18 | ₩14,009 | ₩14,409 | ₩13,475 | ₩13,742 | -1.90% | 2.3만 |
|---|
| 2026.03.17 | ₩12,941 | ₩14,409 | ₩12,274 | ₩14,142 | +9.28% | 5.2만 |
|---|
| 2026.03.16 | ₩11,874 | ₩12,941 | ₩11,874 | ₩12,808 | +7.87% | 4.4만 |
|---|
| 2026.03.13 | ₩12,408 | ₩12,408 | ₩11,741 | ₩12,007 | -3.23% | 3.2만 |
|---|
| 2026.03.12 | ₩12,007 | ₩12,141 | ₩11,607 | ₩12,007 | 0.00% | 1.3만 |
|---|
| 2026.03.11 | ₩11,741 | ₩12,408 | ₩11,607 | ₩12,007 | +2.27% | 2.8만 |
|---|
| 2026.03.10 | ₩12,274 | ₩12,274 | ₩11,607 | ₩11,741 | -4.35% | 3.9만 |
|---|
| 2026.03.09 | ₩11,474 | ₩12,408 | ₩11,340 | ₩12,007 | +4.65% | 3.1만 |
|---|
| 2026.03.06 | ₩11,741 | ₩12,007 | ₩11,474 | ₩11,607 | -1.14% | 2.7만 |
|---|
| 2026.03.05 | ₩11,607 | ₩12,007 | ₩11,607 | ₩11,874 | +2.30% | 2.2만 |
|---|
| 2026.03.04 | ₩11,874 | ₩12,141 | ₩11,607 | ₩11,874 | 0.00% | 2.7만 |
|---|
| 2026.03.03 | ₩12,007 | ₩12,274 | ₩11,607 | ₩12,007 | 0.00% | 2.6만 |
|---|
| 2026.03.02 | ₩11,874 | ₩12,408 | ₩11,874 | ₩12,007 | +1.12% | 2.2만 |
|---|
| 2026.02.27 | ₩12,274 | ₩12,541 | ₩11,874 | ₩12,007 | -2.17% | 2.7만 |
|---|
| 2026.02.26 | ₩12,141 | ₩12,808 | ₩12,141 | ₩12,408 | +2.20% | 1.5만 |
|---|
| 2026.02.25 | ₩12,541 | ₩12,541 | ₩11,874 | ₩12,408 | -1.06% | 3만 |
|---|
| 2026.02.24 | ₩12,141 | ₩12,674 | ₩11,874 | ₩12,541 | +3.30% | 1.7만 |
|---|
| 2026.02.23 | ₩12,674 | ₩13,208 | ₩12,274 | ₩12,274 | -3.16% | 2.3만 |
|---|
| 2026.02.20 | ₩13,475 | ₩13,742 | ₩12,674 | ₩12,674 | -5.94% | 3.9만 |
|---|
| 2026.02.19 | ₩14,009 | ₩14,009 | ₩13,075 | ₩13,475 | -3.81% | 2.8만 |
|---|
| 2026.02.18 | ₩13,875 | ₩14,275 | ₩13,475 | ₩14,009 | +0.96% | 3.7만 |
|---|
| 2026.02.17 | ₩13,475 | ₩13,742 | ₩13,075 | ₩13,742 | +1.98% | 2.6만 |
|---|
| 2026.02.13 | ₩13,608 | ₩14,142 | ₩13,342 | ₩13,475 | -0.98% | 1.4만 |
|---|
| 2026.02.12 | ₩14,275 | ₩14,542 | ₩13,342 | ₩13,608 | -4.67% | 2만 |
|---|
| 2026.02.11 | ₩14,676 | ₩14,676 | ₩13,875 | ₩14,542 | -0.91% | 2.6만 |
|---|
| 2026.02.10 | ₩14,542 | ₩14,942 | ₩14,409 | ₩14,542 | 0.00% | 1.8만 |
|---|
| 2026.02.09 | ₩14,142 | ₩14,676 | ₩13,875 | ₩14,409 | +1.89% | 1.7만 |
|---|
| 2026.02.06 | ₩13,342 | ₩14,542 | ₩13,342 | ₩14,142 | +6.00% | 2.9만 |
|---|
| 2026.02.05 | ₩13,742 | ₩14,009 | ₩13,342 | ₩13,342 | -2.91% | 3.3만 |
|---|
| 2026.02.04 | ₩14,942 | ₩15,209 | ₩13,608 | ₩13,742 | -8.04% | 4.1만 |
|---|
| 2026.02.03 | ₩15,076 | ₩15,743 | ₩14,542 | ₩14,942 | -0.88% | 3.5만 |
|---|
| 2026.02.02 | ₩14,142 | ₩15,743 | ₩14,142 | ₩15,209 | +7.55% | 4.8만 |
|---|
| 2026.01.30 | ₩14,409 | ₩14,809 | ₩14,009 | ₩14,275 | -0.93% | 2.2만 |
|---|
| 2026.01.29 | ₩15,076 | ₩15,076 | ₩14,275 | ₩14,542 | -3.54% | 2.6만 |
|---|
| 2026.01.28 | ₩15,209 | ₩15,743 | ₩14,942 | ₩15,076 | -0.88% | 3.4만 |
|---|
| 2026.01.27 | ₩14,676 | ₩15,610 | ₩14,275 | ₩15,343 | +4.55% | 3.3만 |
|---|
| 2026.01.26 | ₩15,343 | ₩15,343 | ₩14,275 | ₩14,542 | -5.22% | 5.4만 |
|---|
| 2026.01.23 | ₩14,676 | ₩16,010 | ₩14,676 | ₩15,343 | +4.55% | 5.6만 |
|---|
| 2026.01.22 | ₩16,410 | ₩16,410 | ₩14,809 | ₩14,942 | -8.94% | 11.6만 |
|---|
| 2026.01.21 | ₩16,944 | ₩17,211 | ₩15,476 | ₩16,410 | -3.15% | 19.1만 |
|---|
| 2026.01.20 | ₩14,809 | ₩17,211 | ₩14,409 | ₩16,810 | +13.51% | 241.9만 |
|---|
| 2026.01.16 | ₩12,808 | ₩13,208 | ₩12,674 | ₩12,808 | 0.00% | 6.5천 |
|---|
| 2026.01.15 | ₩12,808 | ₩13,208 | ₩12,674 | ₩12,674 | -1.04% | 1.5만 |
|---|
| 2026.01.14 | ₩12,674 | ₩13,075 | ₩12,274 | ₩12,808 | +1.05% | 1.4만 |
|---|
| 2026.01.13 | ₩12,941 | ₩13,342 | ₩12,674 | ₩12,674 | -2.06% | 1.5만 |
|---|
| 2026.01.12 | ₩12,941 | ₩13,342 | ₩12,674 | ₩13,342 | +3.09% | 2.2만 |
|---|
| 2026.01.09 | ₩13,075 | ₩13,208 | ₩12,408 | ₩12,541 | -4.08% | 1.6만 |
|---|
| 2026.01.08 | ₩12,808 | ₩13,475 | ₩12,408 | ₩13,075 | +2.08% | 2.8만 |
|---|
| 2026.01.07 | ₩12,674 | ₩12,808 | ₩12,408 | ₩12,674 | 0.00% | 1만 |
|---|
| 2026.01.06 | ₩13,208 | ₩13,208 | ₩12,274 | ₩12,408 | -6.06% | 1.2만 |
|---|
| 2026.01.05 | ₩13,208 | ₩13,342 | ₩12,141 | ₩13,208 | 0.00% | 5.9만 |
|---|
| 2026.01.02 | ₩11,207 | ₩11,741 | ₩11,207 | ₩11,474 | +2.38% | 1.6만 |
|---|
| 2025.12.31 | ₩10,807 | ₩11,207 | ₩10,673 | ₩11,073 | +2.47% | 3만 |
|---|
| 2025.12.30 | ₩10,807 | ₩11,073 | ₩10,673 | ₩10,940 | +1.23% | 2.9만 |
|---|
| 2025.12.29 | ₩11,207 | ₩11,874 | ₩10,673 | ₩10,807 | -3.57% | 2.6만 |
|---|
| 2025.12.26 | ₩10,673 | ₩11,607 | ₩10,540 | ₩11,474 | +7.50% | 2.4만 |
|---|
| 2025.12.24 | ₩10,673 | ₩10,807 | ₩10,406 | ₩10,807 | +1.25% | 2.5만 |
|---|
| 2025.12.23 | ₩11,073 | ₩11,607 | ₩10,807 | ₩10,940 | -1.20% | 1.3만 |
|---|
| 2025.12.22 | ₩11,073 | ₩11,607 | ₩10,940 | ₩11,207 | +1.20% | 1.2만 |
|---|
| 2025.12.19 | ₩11,340 | ₩11,474 | ₩10,807 | ₩11,340 | 0.00% | 4.3만 |
|---|
| 2025.12.18 | ₩10,940 | ₩11,741 | ₩10,940 | ₩11,340 | +3.66% | 2.2만 |
|---|
| 2025.12.17 | ₩11,207 | ₩11,607 | ₩10,940 | ₩11,073 | -1.19% | 3.1만 |
|---|
| 2025.12.16 | ₩11,474 | ₩11,874 | ₩10,940 | ₩11,073 | -3.49% | 3.6만 |
|---|
| 2025.12.15 | ₩12,408 | ₩12,541 | ₩11,474 | ₩11,474 | -7.53% | 3.8만 |
|---|
| 2025.12.12 | ₩12,541 | ₩12,941 | ₩12,274 | ₩12,274 | -2.13% | 1.5만 |
|---|
| 2025.12.11 | ₩12,808 | ₩12,808 | ₩12,274 | ₩12,674 | -1.04% | 7천 |
|---|
| 2025.12.10 | ₩12,408 | ₩12,941 | ₩12,408 | ₩12,808 | +3.23% | 1.5만 |
|---|
| 2025.12.09 | ₩12,141 | ₩12,674 | ₩12,141 | ₩12,541 | +3.30% | 9.8천 |
|---|
| 2025.12.08 | ₩13,208 | ₩13,208 | ₩11,607 | ₩12,141 | -8.08% | 7.4만 |
|---|
| 2025.12.05 | ₩13,342 | ₩13,475 | ₩13,208 | ₩13,208 | -1.00% | 1.1만 |
|---|
| 2025.12.04 | ₩13,208 | ₩13,608 | ₩12,941 | ₩13,608 | +3.03% | 1.7만 |
|---|
| 2025.12.03 | ₩12,408 | ₩13,342 | ₩12,141 | ₩13,342 | +7.53% | 1.2만 |
|---|
| 2025.12.02 | ₩12,408 | ₩12,941 | ₩12,408 | ₩12,674 | +2.15% | 1.5만 |
|---|
| 2025.12.01 | ₩13,742 | ₩13,742 | ₩12,541 | ₩12,541 | -8.74% | 1.6만 |
|---|
| 2025.11.28 | ₩12,808 | ₩13,608 | ₩12,674 | ₩13,342 | +4.17% | 1.8만 |
|---|
| 2025.11.26 | ₩12,007 | ₩12,808 | ₩11,874 | ₩12,808 | +6.67% | 3만 |
|---|
| 2025.11.25 | ₩12,141 | ₩12,274 | ₩11,874 | ₩12,141 | 0.00% | 1.3만 |
|---|
| 2025.11.24 | ₩11,741 | ₩12,274 | ₩11,607 | ₩12,141 | +3.41% | 1.1만 |
|---|
| 2025.11.21 | ₩11,741 | ₩12,007 | ₩11,207 | ₩11,874 | +1.14% | 3만 |
|---|
| 2025.11.20 | ₩11,474 | ₩12,274 | ₩11,340 | ₩11,474 | 0.00% | 2.4만 |
|---|
| 2025.11.19 | ₩11,607 | ₩12,007 | ₩11,207 | ₩11,474 | -1.15% | 3.6만 |
|---|
| 2025.11.18 | ₩11,607 | ₩12,007 | ₩11,474 | ₩11,741 | +1.15% | 2.5만 |
|---|
| 2025.11.17 | ₩12,541 | ₩12,541 | ₩11,474 | ₩11,607 | -7.45% | 4만 |
|---|
| 2025.11.14 | ₩12,007 | ₩12,541 | ₩11,874 | ₩12,274 | +2.22% | 3.6만 |
|---|
| 2025.11.13 | ₩13,075 | ₩13,075 | ₩12,141 | ₩12,141 | -7.14% | 3.8만 |
|---|
| 2025.11.12 | ₩12,674 | ₩14,275 | ₩12,541 | ₩12,808 | +1.05% | 9.2만 |
|---|
| 2025.11.11 | ₩14,009 | ₩14,142 | ₩13,608 | ₩14,009 | 0.00% | 4.1만 |
|---|
| 2025.11.10 | ₩13,608 | ₩14,275 | ₩13,342 | ₩14,275 | +4.90% | 2.9만 |
|---|
| 2025.11.07 | ₩13,342 | ₩13,608 | ₩12,808 | ₩13,208 | -1.00% | 7.2만 |
|---|
| 2025.11.06 | ₩13,875 | ₩14,275 | ₩13,342 | ₩13,475 | -2.88% | 4.4만 |
|---|
| 2025.11.05 | ₩13,742 | ₩14,542 | ₩13,475 | ₩13,875 | +0.97% | 4.3만 |
|---|
| 2025.11.04 | ₩14,009 | ₩14,275 | ₩13,475 | ₩13,875 | -0.95% | 3.8만 |
|---|
| 2025.11.03 | ₩14,676 | ₩14,676 | ₩14,142 | ₩14,409 | -1.82% | 3.7만 |
|---|
| 2025.10.31 | ₩14,409 | ₩15,610 | ₩14,275 | ₩14,809 | +2.78% | 4.3만 |
|---|
| 2025.10.30 | ₩14,409 | ₩14,942 | ₩14,275 | ₩14,409 | 0.00% | 3만 |
|---|
| 2025.10.29 | ₩14,809 | ₩15,076 | ₩14,409 | ₩14,542 | -1.80% | 4.2만 |
|---|
| 2025.10.28 | ₩15,209 | ₩15,343 | ₩14,676 | ₩14,942 | -1.75% | 4.4만 |
|---|
| 2025.10.27 | ₩15,743 | ₩15,743 | ₩15,209 | ₩15,209 | -3.39% | 2.9만 |
|---|
| 2025.10.24 | ₩15,209 | ₩15,876 | ₩15,076 | ₩15,476 | +1.75% | 3.5만 |
|---|
| 2025.10.23 | ₩15,076 | ₩15,610 | ₩15,076 | ₩15,343 | +1.77% | 3.2만 |
|---|
| 2025.10.22 | ₩15,743 | ₩15,876 | ₩14,942 | ₩15,209 | -3.39% | 4만 |
|---|
| 2025.10.21 | ₩15,876 | ₩15,876 | ₩15,343 | ₩15,743 | -0.84% | 2.9만 |
|---|
| 2025.10.20 | ₩16,010 | ₩16,143 | ₩15,476 | ₩15,876 | -0.83% | 3.7만 |
|---|
| 2025.10.17 | ₩15,876 | ₩16,010 | ₩15,343 | ₩15,610 | -1.68% | 3.5만 |
|---|
| 2025.10.16 | ₩15,876 | ₩16,944 | ₩15,743 | ₩15,876 | 0.00% | 7.7만 |
|---|
| 2025.10.15 | ₩16,010 | ₩16,410 | ₩15,876 | ₩16,010 | 0.00% | 5.2만 |
|---|
| 2025.10.14 | ₩15,209 | ₩16,277 | ₩14,809 | ₩16,010 | +5.26% | 7.1만 |
|---|
| 2025.10.13 | ₩14,409 | ₩15,343 | ₩14,409 | ₩15,209 | +5.56% | 5만 |
|---|
| 2025.10.10 | ₩16,010 | ₩16,143 | ₩14,676 | ₩14,676 | -8.33% | 9.3만 |
|---|