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 | ₩10,643 | ₩10,723 | ₩10,536 | ₩10,536 | -1.00% | 7.9천 |
| 2026.10.08 | ₩10,790 | ₩10,950 | ₩10,710 | ₩10,710 | -0.74% | 8.7천 |
| 2026.10.07 | ₩10,256 | ₩11,097 | ₩10,256 | ₩10,977 | +7.03% | 5.3만 |
| 2026.10.06 | ₩10,710 | ₩11,004 | ₩10,149 | ₩10,216 | -4.61% | 6.5만 |
| 2026.10.05 | ₩11,351 | ₩11,417 | ₩10,990 | ₩10,990 | -3.18% | 1만 |
| 2026.10.02 | ₩11,364 | ₩11,658 | ₩11,351 | ₩11,551 | +1.65% | 1.3만 |
| 2026.10.01 | ₩11,244 | ₩11,671 | ₩11,244 | ₩11,444 | +1.78% | 1.1만 |
| 2026.09.30 | ₩11,671 | ₩11,671 | ₩11,070 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,404 |
| -2.29% |
| 2.1만 |
| 2026.09.29 | ₩11,484 | ₩11,658 | ₩11,391 | ₩11,591 | +0.93% | 1.3만 |
|---|
| 2026.09.28 | ₩11,404 | ₩11,671 | ₩11,030 | ₩11,524 | +1.05% | 1.8만 |
|---|
| 2026.09.25 | ₩11,244 | ₩11,431 | ₩11,150 | ₩11,177 | -0.59% | 6.4천 |
|---|
| 2026.09.24 | ₩11,471 | ₩11,618 | ₩10,563 | ₩11,444 | -0.23% | 1.6만 |
|---|
| 2026.09.23 | ₩11,030 | ₩11,791 | ₩11,030 | ₩11,444 | +3.75% | 9.5천 |
|---|
| 2026.09.22 | ₩11,671 | ₩11,858 | ₩11,297 | ₩11,831 | +1.37% | 2.7만 |
|---|
| 2026.09.21 | ₩10,883 | ₩11,885 | ₩10,763 | ₩11,618 | +6.75% | 6만 |
|---|
| 2026.09.18 | ₩10,616 | ₩10,990 | ₩10,015 | ₩10,777 | +1.51% | 4.5만 |
|---|
| 2026.09.17 | ₩10,536 | ₩10,563 | ₩10,416 | ₩10,563 | +0.25% | 5.6천 |
|---|
| 2026.09.16 | ₩10,483 | ₩10,550 | ₩10,389 | ₩10,416 | -0.64% | 2.9천 |
|---|
| 2026.09.15 | ₩10,282 | ₩10,630 | ₩10,282 | ₩10,483 | +1.95% | 6.5천 |
|---|
| 2026.09.14 | ₩10,616 | ₩10,723 | ₩10,389 | ₩10,389 | -2.14% | 5.9천 |
|---|
| 2026.09.11 | ₩10,509 | ₩11,137 | ₩10,509 | ₩10,630 | +1.14% | 4.3만 |
|---|
| 2026.09.10 | ₩10,483 | ₩10,817 | ₩10,029 | ₩10,736 | +2.42% | 3.7만 |
|---|
| 2026.09.09 | ₩10,309 | ₩10,923 | ₩9,722 | ₩10,630 | +3.11% | 2.1만 |
|---|
| 2026.09.08 | ₩10,590 | ₩10,830 | ₩10,015 | ₩10,763 | +1.64% | 3.3만 |
|---|
| 2026.09.04 | ₩10,550 | ₩10,803 | ₩10,389 | ₩10,670 | +1.14% | 6.6천 |
|---|
| 2026.09.03 | ₩10,563 | ₩10,763 | ₩10,483 | ₩10,670 | +1.01% | 5.4천 |
|---|
| 2026.09.02 | ₩10,670 | ₩10,897 | ₩10,630 | ₩10,777 | +1.00% | 1.5만 |
|---|
| 2026.09.01 | ₩11,057 | ₩11,057 | ₩10,550 | ₩10,750 | -2.78% | 2.5만 |
|---|
| 2026.08.31 | ₩10,843 | ₩11,351 | ₩10,403 | ₩11,097 | +2.34% | 4.9만 |
|---|
| 2026.08.28 | ₩10,456 | ₩11,044 | ₩10,282 | ₩10,910 | +4.34% | 3.6만 |
|---|
| 2026.08.27 | ₩10,590 | ₩10,763 | ₩10,349 | ₩10,349 | -2.27% | 5.9천 |
|---|
| 2026.08.26 | ₩10,670 | ₩11,217 | ₩10,296 | ₩10,576 | -0.88% | 5.5만 |
|---|
| 2026.08.25 | ₩10,509 | ₩10,803 | ₩10,296 | ₩10,616 | +1.02% | 7천 |
|---|
| 2026.08.24 | ₩10,443 | ₩10,683 | ₩10,376 | ₩10,550 | +1.02% | 1.5만 |
|---|
| 2026.08.21 | ₩10,309 | ₩10,817 | ₩10,095 | ₩10,817 | +4.92% | 2.6만 |
|---|
| 2026.08.20 | ₩10,015 | ₩10,416 | ₩10,015 | ₩10,202 | +1.87% | 5만 |
|---|
| 2026.08.19 | ₩10,122 | ₩10,282 | ₩9,922 | ₩10,015 | -1.06% | 8.5천 |
|---|
| 2026.08.18 | ₩10,002 | ₩10,416 | ₩9,682 | ₩10,042 | +0.40% | 3.8만 |
|---|
| 2026.08.17 | ₩9,762 | ₩10,095 | ₩9,401 | ₩10,002 | +2.46% | 1.1만 |
|---|
| 2026.08.14 | ₩10,282 | ₩10,282 | ₩9,828 | ₩9,895 | -3.77% | 2.1만 |
|---|
| 2026.08.13 | ₩10,282 | ₩10,616 | ₩9,668 | ₩10,456 | +1.69% | 8.1만 |
|---|
| 2026.08.12 | ₩9,548 | ₩10,416 | ₩9,187 | ₩10,029 | +5.03% | 3.8만 |
|---|
| 2026.08.11 | ₩9,187 | ₩9,561 | ₩8,880 | ₩9,454 | +2.91% | 1.5만 |
|---|
| 2026.08.10 | ₩9,735 | ₩9,748 | ₩8,814 | ₩9,134 | -6.17% | 8.1만 |
|---|
| 2026.08.07 | ₩9,561 | ₩9,935 | ₩9,481 | ₩9,535 | -0.28% | 1.1만 |
|---|
| 2026.08.06 | ₩9,668 | ₩9,868 | ₩9,561 | ₩9,561 | -1.10% | 1.4만 |
|---|
| 2026.08.05 | ₩10,095 | ₩10,095 | ₩9,548 | ₩9,695 | -3.97% | 1.7만 |
|---|
| 2026.08.04 | ₩9,802 | ₩10,256 | ₩9,668 | ₩10,109 | +3.13% | 3.7만 |
|---|
| 2026.08.03 | ₩9,668 | ₩10,095 | ₩9,655 | ₩9,655 | -0.14% | 1.9만 |
|---|
| 2026.07.31 | ₩9,668 | ₩9,695 | ₩9,441 | ₩9,601 | -0.69% | 1.8만 |
|---|
| 2026.07.30 | ₩9,361 | ₩9,802 | ₩8,854 | ₩9,481 | +1.28% | 1.2만 |
|---|
| 2026.07.29 | ₩9,254 | ₩9,348 | ₩8,840 | ₩9,187 | -0.72% | 2.1만 |
|---|
| 2026.07.28 | ₩10,136 | ₩10,136 | ₩9,187 | ₩9,334 | -7.91% | 2.7만 |
|---|
| 2026.07.27 | ₩8,880 | ₩9,989 | ₩8,880 | ₩9,348 | +5.26% | 6.4만 |
|---|
| 2026.07.24 | ₩8,934 | ₩9,054 | ₩8,733 | ₩8,854 | -0.90% | 8.9천 |
|---|
| 2026.07.23 | ₩8,560 | ₩8,840 | ₩8,560 | ₩8,720 | +1.87% | 1.7만 |
|---|
| 2026.07.22 | ₩8,440 | ₩8,747 | ₩8,440 | ₩8,586 | +1.74% | 2.2만 |
|---|
| 2026.07.21 | ₩8,440 | ₩8,733 | ₩8,079 | ₩8,400 | -0.47% | 2.4만 |
|---|
| 2026.07.20 | ₩8,787 | ₩9,054 | ₩8,226 | ₩8,413 | -4.26% | 8.2만 |
|---|
| 2026.07.17 | ₩7,638 | ₩8,266 | ₩7,505 | ₩8,186 | +7.17% | 10.1만 |
|---|
| 2026.07.16 | ₩7,491 | ₩7,772 | ₩7,478 | ₩7,652 | +2.14% | 1.4만 |
|---|
| 2026.07.15 | ₩7,572 | ₩7,625 | ₩7,505 | ₩7,532 | -0.53% | 7.7천 |
|---|
| 2026.07.14 | ₩7,478 | ₩7,612 | ₩7,358 | ₩7,518 | +0.54% | 1.1만 |
|---|
| 2026.07.13 | ₩7,625 | ₩7,638 | ₩7,358 | ₩7,572 | -0.70% | 2.8만 |
|---|
| 2026.07.10 | ₩7,839 | ₩7,839 | ₩7,465 | ₩7,491 | -4.43% | 1.7만 |
|---|
| 2026.07.09 | ₩7,532 | ₩7,732 | ₩7,358 | ₩7,705 | +2.30% | 3.2만 |
|---|
| 2026.07.08 | ₩8,092 | ₩8,173 | ₩7,438 | ₩7,518 | -7.10% | 2.7만 |
|---|
| 2026.07.07 | ₩7,438 | ₩8,199 | ₩7,411 | ₩8,146 | +9.52% | 8.4만 |
|---|
| 2026.07.06 | ₩7,251 | ₩7,625 | ₩7,198 | ₩7,478 | +3.13% | 6.1만 |
|---|
| 2026.07.02 | ₩6,877 | ₩7,425 | ₩6,530 | ₩7,398 | +7.57% | 9.1만 |
|---|
| 2026.07.01 | ₩6,957 | ₩7,598 | ₩6,931 | ₩6,931 | -0.38% | 7.5만 |
|---|
| 2026.06.30 | ₩7,612 | ₩7,745 | ₩7,345 | ₩7,345 | -3.51% | 6.7만 |
|---|
| 2026.06.29 | ₩8,413 | ₩8,546 | ₩7,345 | ₩7,879 | -6.35% | 14.5만 |
|---|
| 2026.06.26 | ₩8,680 | ₩9,081 | ₩8,680 | ₩8,680 | 0.00% | 2.1만 |
|---|
| 2026.06.25 | ₩8,947 | ₩9,348 | ₩8,680 | ₩8,680 | -2.99% | 3.7만 |
|---|
| 2026.06.24 | ₩8,947 | ₩9,081 | ₩8,947 | ₩9,081 | +1.49% | 2.7만 |
|---|
| 2026.06.23 | ₩8,814 | ₩9,214 | ₩8,814 | ₩8,947 | +1.52% | 1.6만 |
|---|
| 2026.06.22 | ₩8,814 | ₩9,214 | ₩8,680 | ₩8,947 | +1.52% | 3.3만 |
|---|
| 2026.06.18 | ₩8,680 | ₩8,814 | ₩8,546 | ₩8,546 | -1.54% | 2.2만 |
|---|
| 2026.06.17 | ₩8,814 | ₩9,214 | ₩8,680 | ₩8,680 | -1.52% | 1.6만 |
|---|
| 2026.06.16 | ₩8,814 | ₩9,214 | ₩8,546 | ₩9,081 | +3.03% | 4.4만 |
|---|
| 2026.06.15 | ₩8,279 | ₩8,814 | ₩8,279 | ₩8,546 | +3.23% | 1.2만 |
|---|
| 2026.06.12 | ₩8,279 | ₩8,680 | ₩8,279 | ₩8,279 | 0.00% | 2.2만 |
|---|
| 2026.06.11 | ₩8,814 | ₩8,947 | ₩8,012 | ₩8,279 | -6.06% | 4.9만 |
|---|
| 2026.06.10 | ₩9,081 | ₩9,214 | ₩8,546 | ₩8,947 | -1.47% | 4.3만 |
|---|
| 2026.06.09 | ₩8,947 | ₩9,348 | ₩8,814 | ₩9,214 | +2.99% | 1.9만 |
|---|
| 2026.06.08 | ₩8,814 | ₩9,081 | ₩8,546 | ₩8,814 | 0.00% | 3.2만 |
|---|
| 2026.06.05 | ₩9,081 | ₩9,214 | ₩8,546 | ₩8,814 | -2.94% | 4.2만 |
|---|
| 2026.06.04 | ₩9,081 | ₩9,348 | ₩8,947 | ₩9,348 | +2.94% | 3.1만 |
|---|
| 2026.06.03 | ₩9,615 | ₩9,615 | ₩8,814 | ₩9,081 | -5.56% | 5.8만 |
|---|
| 2026.06.02 | ₩9,882 | ₩9,882 | ₩9,214 | ₩9,481 | -4.05% | 7.8만 |
|---|
| 2026.06.01 | ₩9,882 | ₩9,882 | ₩9,481 | ₩9,615 | -2.70% | 4.5만 |
|---|
| 2026.05.29 | ₩9,882 | ₩10,149 | ₩9,748 | ₩9,882 | 0.00% | 2.4만 |
|---|
| 2026.05.28 | ₩10,015 | ₩10,149 | ₩9,748 | ₩10,149 | +1.33% | 2.1만 |
|---|
| 2026.05.27 | ₩10,416 | ₩10,550 | ₩9,882 | ₩10,149 | -2.56% | 1.8만 |
|---|
| 2026.05.26 | ₩10,683 | ₩10,817 | ₩10,015 | ₩10,149 | -5.00% | 5.5만 |
|---|
| 2026.05.22 | ₩10,683 | ₩10,683 | ₩10,416 | ₩10,550 | -1.25% | 1.3만 |
|---|
| 2026.05.21 | ₩10,683 | ₩10,817 | ₩10,550 | ₩10,817 | +1.25% | 1.3만 |
|---|
| 2026.05.20 | ₩10,950 | ₩11,217 | ₩10,416 | ₩10,950 | 0.00% | 6.2만 |
|---|
| 2026.05.19 | ₩10,416 | ₩10,683 | ₩10,282 | ₩10,683 | +2.56% | 9.5천 |
|---|
| 2026.05.18 | ₩10,416 | ₩10,550 | ₩10,282 | ₩10,416 | 0.00% | 1.3만 |
|---|
| 2026.05.15 | ₩10,683 | ₩10,683 | ₩10,149 | ₩10,550 | -1.25% | 3.8만 |
|---|
| 2026.05.14 | ₩11,084 | ₩11,084 | ₩10,416 | ₩10,683 | -3.61% | 1.5만 |
|---|
| 2026.05.13 | ₩10,950 | ₩11,217 | ₩10,550 | ₩10,683 | -2.44% | 1.7만 |
|---|
| 2026.05.12 | ₩10,950 | ₩11,351 | ₩10,950 | ₩11,217 | +2.44% | 2만 |
|---|
| 2026.05.11 | ₩11,084 | ₩11,351 | ₩11,084 | ₩11,217 | +1.20% | 1.3만 |
|---|
| 2026.05.08 | ₩10,550 | ₩11,217 | ₩10,149 | ₩11,084 | +5.06% | 2.9만 |
|---|
| 2026.05.07 | ₩10,683 | ₩10,683 | ₩9,882 | ₩10,416 | -2.50% | 5.5만 |
|---|
| 2026.05.06 | ₩11,217 | ₩11,484 | ₩10,550 | ₩10,817 | -3.57% | 8.6만 |
|---|
| 2026.05.05 | ₩11,751 | ₩12,018 | ₩11,351 | ₩11,484 | -2.27% | 2.6만 |
|---|
| 2026.05.04 | ₩11,751 | ₩12,285 | ₩11,751 | ₩11,885 | +1.14% | 1.5만 |
|---|
| 2026.05.01 | ₩11,751 | ₩12,018 | ₩11,351 | ₩11,885 | +1.14% | 1.5만 |
|---|
| 2026.04.30 | ₩12,018 | ₩12,018 | ₩11,351 | ₩11,751 | -2.22% | 1.9만 |
|---|
| 2026.04.29 | ₩12,018 | ₩12,018 | ₩11,484 | ₩12,018 | 0.00% | 1.8만 |
|---|
| 2026.04.28 | ₩11,351 | ₩11,885 | ₩11,217 | ₩11,885 | +4.71% | 2.1만 |
|---|
| 2026.04.27 | ₩11,618 | ₩12,018 | ₩11,217 | ₩11,351 | -2.30% | 1.7만 |
|---|
| 2026.04.24 | ₩11,217 | ₩11,618 | ₩10,950 | ₩11,618 | +3.57% | 1.9만 |
|---|
| 2026.04.23 | ₩11,618 | ₩12,018 | ₩11,217 | ₩11,484 | -1.15% | 1.6만 |
|---|
| 2026.04.22 | ₩11,618 | ₩11,885 | ₩11,351 | ₩11,484 | -1.15% | 2.4만 |
|---|
| 2026.04.21 | ₩12,553 | ₩12,553 | ₩11,351 | ₩11,618 | -7.45% | 4.9만 |
|---|
| 2026.04.20 | ₩11,751 | ₩12,553 | ₩11,751 | ₩12,553 | +6.82% | 1.9만 |
|---|
| 2026.04.17 | ₩12,152 | ₩12,553 | ₩12,018 | ₩12,152 | 0.00% | 1.9만 |
|---|
| 2026.04.16 | ₩12,152 | ₩12,419 | ₩11,751 | ₩12,285 | +1.10% | 1.4만 |
|---|
| 2026.04.15 | ₩12,018 | ₩12,419 | ₩11,351 | ₩12,285 | +2.22% | 5.2만 |
|---|
| 2026.04.14 | ₩12,419 | ₩12,553 | ₩12,018 | ₩12,419 | 0.00% | 1.6만 |
|---|
| 2026.04.13 | ₩12,018 | ₩12,553 | ₩12,018 | ₩12,553 | +4.44% | 3.8천 |
|---|
| 2026.04.10 | ₩12,285 | ₩12,553 | ₩11,885 | ₩12,152 | -1.09% | 1.6만 |
|---|
| 2026.04.09 | ₩12,553 | ₩12,820 | ₩12,285 | ₩12,419 | -1.06% | 9.3천 |
|---|
| 2026.04.08 | ₩12,686 | ₩12,953 | ₩12,419 | ₩12,553 | -1.05% | 1.5만 |
|---|
| 2026.04.07 | ₩12,820 | ₩12,820 | ₩12,285 | ₩12,686 | -1.04% | 8.6천 |
|---|
| 2026.04.06 | ₩12,419 | ₩12,953 | ₩12,018 | ₩12,820 | +3.23% | 1.8만 |
|---|
| 2026.04.02 | ₩12,419 | ₩12,820 | ₩12,018 | ₩12,820 | +3.23% | 1.3만 |
|---|
| 2026.04.01 | ₩11,885 | ₩12,553 | ₩11,885 | ₩12,419 | +4.49% | 1.6만 |
|---|
| 2026.03.31 | ₩11,351 | ₩12,018 | ₩11,084 | ₩11,885 | +4.71% | 1.1만 |
|---|
| 2026.03.30 | ₩11,484 | ₩11,751 | ₩11,084 | ₩11,351 | -1.16% | 3만 |
|---|
| 2026.03.27 | ₩12,419 | ₩12,553 | ₩11,618 | ₩11,618 | -6.45% | 2.5만 |
|---|
| 2026.03.26 | ₩12,018 | ₩12,686 | ₩11,751 | ₩12,553 | +4.44% | 7.4만 |
|---|
| 2026.03.25 | ₩14,021 | ₩14,556 | ₩13,754 | ₩13,888 | -0.95% | 7만 |
|---|
| 2026.03.24 | ₩13,754 | ₩14,021 | ₩13,621 | ₩13,754 | 0.00% | 3.1만 |
|---|
| 2026.03.23 | ₩13,888 | ₩14,021 | ₩13,220 | ₩13,621 | -1.92% | 1.4만 |
|---|
| 2026.03.20 | ₩13,754 | ₩14,021 | ₩13,087 | ₩14,021 | +1.94% | 2.2만 |
|---|
| 2026.03.19 | ₩13,621 | ₩14,021 | ₩13,354 | ₩13,754 | +0.98% | 1.8만 |
|---|
| 2026.03.18 | ₩14,021 | ₩14,422 | ₩13,487 | ₩13,754 | -1.90% | 2.3만 |
|---|
| 2026.03.17 | ₩12,953 | ₩14,422 | ₩12,285 | ₩14,155 | +9.28% | 5.2만 |
|---|
| 2026.03.16 | ₩11,885 | ₩12,953 | ₩11,885 | ₩12,820 | +7.87% | 4.4만 |
|---|
| 2026.03.13 | ₩12,419 | ₩12,419 | ₩11,751 | ₩12,018 | -3.23% | 3.2만 |
|---|
| 2026.03.12 | ₩12,018 | ₩12,152 | ₩11,618 | ₩12,018 | 0.00% | 1.3만 |
|---|
| 2026.03.11 | ₩11,751 | ₩12,419 | ₩11,618 | ₩12,018 | +2.27% | 2.8만 |
|---|
| 2026.03.10 | ₩12,285 | ₩12,285 | ₩11,618 | ₩11,751 | -4.35% | 3.9만 |
|---|
| 2026.03.09 | ₩11,484 | ₩12,419 | ₩11,351 | ₩12,018 | +4.65% | 3.1만 |
|---|
| 2026.03.06 | ₩11,751 | ₩12,018 | ₩11,484 | ₩11,618 | -1.14% | 2.7만 |
|---|
| 2026.03.05 | ₩11,618 | ₩12,018 | ₩11,618 | ₩11,885 | +2.30% | 2.2만 |
|---|
| 2026.03.04 | ₩11,885 | ₩12,152 | ₩11,618 | ₩11,885 | 0.00% | 2.7만 |
|---|
| 2026.03.03 | ₩12,018 | ₩12,285 | ₩11,618 | ₩12,018 | 0.00% | 2.6만 |
|---|
| 2026.03.02 | ₩11,885 | ₩12,419 | ₩11,885 | ₩12,018 | +1.12% | 2.2만 |
|---|
| 2026.02.27 | ₩12,285 | ₩12,553 | ₩11,885 | ₩12,018 | -2.17% | 2.7만 |
|---|
| 2026.02.26 | ₩12,152 | ₩12,820 | ₩12,152 | ₩12,419 | +2.20% | 1.5만 |
|---|
| 2026.02.25 | ₩12,553 | ₩12,553 | ₩11,885 | ₩12,419 | -1.06% | 3만 |
|---|
| 2026.02.24 | ₩12,152 | ₩12,686 | ₩11,885 | ₩12,553 | +3.30% | 1.7만 |
|---|
| 2026.02.23 | ₩12,686 | ₩13,220 | ₩12,285 | ₩12,285 | -3.16% | 2.3만 |
|---|
| 2026.02.20 | ₩13,487 | ₩13,754 | ₩12,686 | ₩12,686 | -5.94% | 3.9만 |
|---|
| 2026.02.19 | ₩14,021 | ₩14,021 | ₩13,087 | ₩13,487 | -3.81% | 2.8만 |
|---|
| 2026.02.18 | ₩13,888 | ₩14,289 | ₩13,487 | ₩14,021 | +0.96% | 3.7만 |
|---|
| 2026.02.17 | ₩13,487 | ₩13,754 | ₩13,087 | ₩13,754 | +1.98% | 2.6만 |
|---|
| 2026.02.13 | ₩13,621 | ₩14,155 | ₩13,354 | ₩13,487 | -0.98% | 1.4만 |
|---|
| 2026.02.12 | ₩14,289 | ₩14,556 | ₩13,354 | ₩13,621 | -4.67% | 2만 |
|---|
| 2026.02.11 | ₩14,689 | ₩14,689 | ₩13,888 | ₩14,556 | -0.91% | 2.6만 |
|---|
| 2026.02.10 | ₩14,556 | ₩14,956 | ₩14,422 | ₩14,556 | 0.00% | 1.8만 |
|---|
| 2026.02.09 | ₩14,155 | ₩14,689 | ₩13,888 | ₩14,422 | +1.89% | 1.7만 |
|---|
| 2026.02.06 | ₩13,354 | ₩14,556 | ₩13,354 | ₩14,155 | +6.00% | 2.9만 |
|---|
| 2026.02.05 | ₩13,754 | ₩14,021 | ₩13,354 | ₩13,354 | -2.91% | 3.3만 |
|---|
| 2026.02.04 | ₩14,956 | ₩15,223 | ₩13,621 | ₩13,754 | -8.04% | 4.1만 |
|---|
| 2026.02.03 | ₩15,090 | ₩15,757 | ₩14,556 | ₩14,956 | -0.88% | 3.5만 |
|---|
| 2026.02.02 | ₩14,155 | ₩15,757 | ₩14,155 | ₩15,223 | +7.55% | 4.8만 |
|---|
| 2026.01.30 | ₩14,422 | ₩14,823 | ₩14,021 | ₩14,289 | -0.93% | 2.2만 |
|---|
| 2026.01.29 | ₩15,090 | ₩15,090 | ₩14,289 | ₩14,556 | -3.54% | 2.6만 |
|---|
| 2026.01.28 | ₩15,223 | ₩15,757 | ₩14,956 | ₩15,090 | -0.88% | 3.4만 |
|---|
| 2026.01.27 | ₩14,689 | ₩15,624 | ₩14,289 | ₩15,357 | +4.55% | 3.3만 |
|---|
| 2026.01.26 | ₩15,357 | ₩15,357 | ₩14,289 | ₩14,556 | -5.22% | 5.4만 |
|---|
| 2026.01.23 | ₩14,689 | ₩16,025 | ₩14,689 | ₩15,357 | +4.55% | 5.6만 |
|---|
| 2026.01.22 | ₩16,425 | ₩16,425 | ₩14,823 | ₩14,956 | -8.94% | 11.6만 |
|---|
| 2026.01.21 | ₩16,959 | ₩17,226 | ₩15,490 | ₩16,425 | -3.15% | 19.1만 |
|---|
| 2026.01.20 | ₩14,823 | ₩17,226 | ₩14,422 | ₩16,826 | +13.51% | 241.9만 |
|---|
| 2026.01.16 | ₩12,820 | ₩13,220 | ₩12,686 | ₩12,820 | 0.00% | 6.5천 |
|---|
| 2026.01.15 | ₩12,820 | ₩13,220 | ₩12,686 | ₩12,686 | -1.04% | 1.5만 |
|---|
| 2026.01.14 | ₩12,686 | ₩13,087 | ₩12,285 | ₩12,820 | +1.05% | 1.4만 |
|---|
| 2026.01.13 | ₩12,953 | ₩13,354 | ₩12,686 | ₩12,686 | -2.06% | 1.5만 |
|---|
| 2026.01.12 | ₩12,953 | ₩13,354 | ₩12,686 | ₩13,354 | +3.09% | 2.2만 |
|---|
| 2026.01.09 | ₩13,087 | ₩13,220 | ₩12,419 | ₩12,553 | -4.08% | 1.6만 |
|---|
| 2026.01.08 | ₩12,820 | ₩13,487 | ₩12,419 | ₩13,087 | +2.08% | 2.8만 |
|---|
| 2026.01.07 | ₩12,686 | ₩12,820 | ₩12,419 | ₩12,686 | 0.00% | 1만 |
|---|
| 2026.01.06 | ₩13,220 | ₩13,220 | ₩12,285 | ₩12,419 | -6.06% | 1.2만 |
|---|
| 2026.01.05 | ₩13,220 | ₩13,354 | ₩12,152 | ₩13,220 | 0.00% | 5.9만 |
|---|
| 2026.01.02 | ₩11,217 | ₩11,751 | ₩11,217 | ₩11,484 | +2.38% | 1.6만 |
|---|
| 2025.12.31 | ₩10,817 | ₩11,217 | ₩10,683 | ₩11,084 | +2.47% | 3만 |
|---|
| 2025.12.30 | ₩10,817 | ₩11,084 | ₩10,683 | ₩10,950 | +1.23% | 2.9만 |
|---|
| 2025.12.29 | ₩11,217 | ₩11,885 | ₩10,683 | ₩10,817 | -3.57% | 2.6만 |
|---|
| 2025.12.26 | ₩10,683 | ₩11,618 | ₩10,550 | ₩11,484 | +7.50% | 2.4만 |
|---|
| 2025.12.24 | ₩10,683 | ₩10,817 | ₩10,416 | ₩10,817 | +1.25% | 2.5만 |
|---|
| 2025.12.23 | ₩11,084 | ₩11,618 | ₩10,817 | ₩10,950 | -1.20% | 1.3만 |
|---|
| 2025.12.22 | ₩11,084 | ₩11,618 | ₩10,950 | ₩11,217 | +1.20% | 1.2만 |
|---|
| 2025.12.19 | ₩11,351 | ₩11,484 | ₩10,817 | ₩11,351 | 0.00% | 4.3만 |
|---|
| 2025.12.18 | ₩10,950 | ₩11,751 | ₩10,950 | ₩11,351 | +3.66% | 2.2만 |
|---|
| 2025.12.17 | ₩11,217 | ₩11,618 | ₩10,950 | ₩11,084 | -1.19% | 3.1만 |
|---|
| 2025.12.16 | ₩11,484 | ₩11,885 | ₩10,950 | ₩11,084 | -3.49% | 3.6만 |
|---|
| 2025.12.15 | ₩12,419 | ₩12,553 | ₩11,484 | ₩11,484 | -7.53% | 3.8만 |
|---|
| 2025.12.12 | ₩12,553 | ₩12,953 | ₩12,285 | ₩12,285 | -2.13% | 1.5만 |
|---|
| 2025.12.11 | ₩12,820 | ₩12,820 | ₩12,285 | ₩12,686 | -1.04% | 7천 |
|---|
| 2025.12.10 | ₩12,419 | ₩12,953 | ₩12,419 | ₩12,820 | +3.23% | 1.5만 |
|---|
| 2025.12.09 | ₩12,152 | ₩12,686 | ₩12,152 | ₩12,553 | +3.30% | 9.8천 |
|---|
| 2025.12.08 | ₩13,220 | ₩13,220 | ₩11,618 | ₩12,152 | -8.08% | 7.4만 |
|---|
| 2025.12.05 | ₩13,354 | ₩13,487 | ₩13,220 | ₩13,220 | -1.00% | 1.1만 |
|---|
| 2025.12.04 | ₩13,220 | ₩13,621 | ₩12,953 | ₩13,621 | +3.03% | 1.7만 |
|---|
| 2025.12.03 | ₩12,419 | ₩13,354 | ₩12,152 | ₩13,354 | +7.53% | 1.2만 |
|---|
| 2025.12.02 | ₩12,419 | ₩12,953 | ₩12,419 | ₩12,686 | +2.15% | 1.5만 |
|---|
| 2025.12.01 | ₩13,754 | ₩13,754 | ₩12,553 | ₩12,553 | -8.74% | 1.6만 |
|---|
| 2025.11.28 | ₩12,820 | ₩13,621 | ₩12,686 | ₩13,354 | +4.17% | 1.8만 |
|---|
| 2025.11.26 | ₩12,018 | ₩12,820 | ₩11,885 | ₩12,820 | +6.67% | 3만 |
|---|
| 2025.11.25 | ₩12,152 | ₩12,285 | ₩11,885 | ₩12,152 | 0.00% | 1.3만 |
|---|
| 2025.11.24 | ₩11,751 | ₩12,285 | ₩11,618 | ₩12,152 | +3.41% | 1.1만 |
|---|
| 2025.11.21 | ₩11,751 | ₩12,018 | ₩11,217 | ₩11,885 | +1.14% | 3만 |
|---|
| 2025.11.20 | ₩11,484 | ₩12,285 | ₩11,351 | ₩11,484 | 0.00% | 2.4만 |
|---|
| 2025.11.19 | ₩11,618 | ₩12,018 | ₩11,217 | ₩11,484 | -1.15% | 3.6만 |
|---|
| 2025.11.18 | ₩11,618 | ₩12,018 | ₩11,484 | ₩11,751 | +1.15% | 2.5만 |
|---|
| 2025.11.17 | ₩12,553 | ₩12,553 | ₩11,484 | ₩11,618 | -7.45% | 4만 |
|---|
| 2025.11.14 | ₩12,018 | ₩12,553 | ₩11,885 | ₩12,285 | +2.22% | 3.6만 |
|---|
| 2025.11.13 | ₩13,087 | ₩13,087 | ₩12,152 | ₩12,152 | -7.14% | 3.8만 |
|---|
| 2025.11.12 | ₩12,686 | ₩14,289 | ₩12,553 | ₩12,820 | +1.05% | 9.2만 |
|---|
| 2025.11.11 | ₩14,021 | ₩14,155 | ₩13,621 | ₩14,021 | 0.00% | 4.1만 |
|---|
| 2025.11.10 | ₩13,621 | ₩14,289 | ₩13,354 | ₩14,289 | +4.90% | 2.9만 |
|---|
| 2025.11.07 | ₩13,354 | ₩13,621 | ₩12,820 | ₩13,220 | -1.00% | 7.2만 |
|---|
| 2025.11.06 | ₩13,888 | ₩14,289 | ₩13,354 | ₩13,487 | -2.88% | 4.4만 |
|---|
| 2025.11.05 | ₩13,754 | ₩14,556 | ₩13,487 | ₩13,888 | +0.97% | 4.3만 |
|---|
| 2025.11.04 | ₩14,021 | ₩14,289 | ₩13,487 | ₩13,888 | -0.95% | 3.8만 |
|---|
| 2025.11.03 | ₩14,689 | ₩14,689 | ₩14,155 | ₩14,422 | -1.82% | 3.7만 |
|---|
| 2025.10.31 | ₩14,422 | ₩15,624 | ₩14,289 | ₩14,823 | +2.78% | 4.3만 |
|---|
| 2025.10.30 | ₩14,422 | ₩14,956 | ₩14,289 | ₩14,422 | 0.00% | 3만 |
|---|
| 2025.10.29 | ₩14,823 | ₩15,090 | ₩14,422 | ₩14,556 | -1.80% | 4.2만 |
|---|
| 2025.10.28 | ₩15,223 | ₩15,357 | ₩14,689 | ₩14,956 | -1.75% | 4.4만 |
|---|
| 2025.10.27 | ₩15,757 | ₩15,757 | ₩15,223 | ₩15,223 | -3.39% | 2.9만 |
|---|
| 2025.10.24 | ₩15,223 | ₩15,891 | ₩15,090 | ₩15,490 | +1.75% | 3.5만 |
|---|
| 2025.10.23 | ₩15,090 | ₩15,624 | ₩15,090 | ₩15,357 | +1.77% | 3.2만 |
|---|
| 2025.10.22 | ₩15,757 | ₩15,891 | ₩14,956 | ₩15,223 | -3.39% | 4만 |
|---|
| 2025.10.21 | ₩15,891 | ₩15,891 | ₩15,357 | ₩15,757 | -0.84% | 2.9만 |
|---|
| 2025.10.20 | ₩16,025 | ₩16,158 | ₩15,490 | ₩15,891 | -0.83% | 3.7만 |
|---|
| 2025.10.17 | ₩15,891 | ₩16,025 | ₩15,357 | ₩15,624 | -1.68% | 3.5만 |
|---|
| 2025.10.16 | ₩15,891 | ₩16,959 | ₩15,757 | ₩15,891 | 0.00% | 7.7만 |
|---|
| 2025.10.15 | ₩16,025 | ₩16,425 | ₩15,891 | ₩16,025 | 0.00% | 5.2만 |
|---|
| 2025.10.14 | ₩15,223 | ₩16,292 | ₩14,823 | ₩16,025 | +5.26% | 7.1만 |
|---|
| 2025.10.13 | ₩14,422 | ₩15,357 | ₩14,422 | ₩15,223 | +5.56% | 5만 |
|---|
| 2025.10.10 | ₩16,025 | ₩16,158 | ₩14,689 | ₩14,689 | -8.33% | 9.3만 |
|---|