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 | ₩10,657 | ₩10,737 | ₩10,550 | ₩10,550 | -1.00% | 7.9천 |
| 2026.10.08 | ₩10,804 | ₩10,965 | ₩10,724 | ₩10,724 | -0.74% | 8.7천 |
| 2026.10.07 | ₩10,269 | ₩11,112 | ₩10,269 | ₩10,991 | +7.03% | 5.3만 |
| 2026.10.06 | ₩10,724 | ₩11,018 | ₩10,162 | ₩10,229 | -4.61% | 6.5만 |
| 2026.10.05 | ₩11,366 | ₩11,433 | ₩11,005 | ₩11,005 | -3.18% | 1만 |
| 2026.10.02 | ₩11,379 | ₩11,673 | ₩11,366 | ₩11,566 | +1.65% | 1.3만 |
| 2026.10.01 | ₩11,259 | ₩11,687 | ₩11,259 | ₩11,459 | +1.78% | 1.1만 |
| 2026.09.30 | ₩11,687 | ₩11,687 | ₩11,085 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,419 |
| -2.29% |
| 2.1만 |
| 2026.09.29 | ₩11,499 | ₩11,673 | ₩11,406 | ₩11,606 | +0.93% | 1.3만 |
|---|
| 2026.09.28 | ₩11,419 | ₩11,687 | ₩11,045 | ₩11,540 | +1.05% | 1.8만 |
|---|
| 2026.09.25 | ₩11,259 | ₩11,446 | ₩11,165 | ₩11,192 | -0.59% | 6.4천 |
|---|
| 2026.09.24 | ₩11,486 | ₩11,633 | ₩10,577 | ₩11,459 | -0.23% | 1.6만 |
|---|
| 2026.09.23 | ₩11,045 | ₩11,807 | ₩11,045 | ₩11,459 | +3.75% | 9.5천 |
|---|
| 2026.09.22 | ₩11,687 | ₩11,874 | ₩11,312 | ₩11,847 | +1.37% | 2.7만 |
|---|
| 2026.09.21 | ₩10,898 | ₩11,901 | ₩10,777 | ₩11,633 | +6.75% | 6만 |
|---|
| 2026.09.18 | ₩10,630 | ₩11,005 | ₩10,029 | ₩10,791 | +1.51% | 4.5만 |
|---|
| 2026.09.17 | ₩10,550 | ₩10,577 | ₩10,430 | ₩10,577 | +0.25% | 5.6천 |
|---|
| 2026.09.16 | ₩10,497 | ₩10,563 | ₩10,403 | ₩10,430 | -0.64% | 2.9천 |
|---|
| 2026.09.15 | ₩10,296 | ₩10,644 | ₩10,296 | ₩10,497 | +1.95% | 6.5천 |
|---|
| 2026.09.14 | ₩10,630 | ₩10,737 | ₩10,403 | ₩10,403 | -2.14% | 5.9천 |
|---|
| 2026.09.11 | ₩10,523 | ₩11,152 | ₩10,523 | ₩10,644 | +1.14% | 4.3만 |
|---|
| 2026.09.10 | ₩10,497 | ₩10,831 | ₩10,042 | ₩10,751 | +2.42% | 3.7만 |
|---|
| 2026.09.09 | ₩10,323 | ₩10,938 | ₩9,734 | ₩10,644 | +3.11% | 2.1만 |
|---|
| 2026.09.08 | ₩10,604 | ₩10,844 | ₩10,029 | ₩10,777 | +1.64% | 3.3만 |
|---|
| 2026.09.04 | ₩10,563 | ₩10,818 | ₩10,403 | ₩10,684 | +1.14% | 6.6천 |
|---|
| 2026.09.03 | ₩10,577 | ₩10,777 | ₩10,497 | ₩10,684 | +1.01% | 5.4천 |
|---|
| 2026.09.02 | ₩10,684 | ₩10,911 | ₩10,644 | ₩10,791 | +1.00% | 1.5만 |
|---|
| 2026.09.01 | ₩11,072 | ₩11,072 | ₩10,563 | ₩10,764 | -2.78% | 2.5만 |
|---|
| 2026.08.31 | ₩10,858 | ₩11,366 | ₩10,416 | ₩11,112 | +2.34% | 4.9만 |
|---|
| 2026.08.28 | ₩10,470 | ₩11,058 | ₩10,296 | ₩10,925 | +4.34% | 3.6만 |
|---|
| 2026.08.27 | ₩10,604 | ₩10,777 | ₩10,363 | ₩10,363 | -2.27% | 5.9천 |
|---|
| 2026.08.26 | ₩10,684 | ₩11,232 | ₩10,309 | ₩10,590 | -0.88% | 5.5만 |
|---|
| 2026.08.25 | ₩10,523 | ₩10,818 | ₩10,309 | ₩10,630 | +1.02% | 7천 |
|---|
| 2026.08.24 | ₩10,457 | ₩10,697 | ₩10,390 | ₩10,563 | +1.02% | 1.5만 |
|---|
| 2026.08.21 | ₩10,323 | ₩10,831 | ₩10,109 | ₩10,831 | +4.92% | 2.6만 |
|---|
| 2026.08.20 | ₩10,029 | ₩10,430 | ₩10,029 | ₩10,216 | +1.87% | 5만 |
|---|
| 2026.08.19 | ₩10,136 | ₩10,296 | ₩9,935 | ₩10,029 | -1.06% | 8.5천 |
|---|
| 2026.08.18 | ₩10,015 | ₩10,430 | ₩9,694 | ₩10,055 | +0.40% | 3.8만 |
|---|
| 2026.08.17 | ₩9,775 | ₩10,109 | ₩9,414 | ₩10,015 | +2.46% | 1.1만 |
|---|
| 2026.08.14 | ₩10,296 | ₩10,296 | ₩9,841 | ₩9,908 | -3.77% | 2.1만 |
|---|
| 2026.08.13 | ₩10,296 | ₩10,630 | ₩9,681 | ₩10,470 | +1.69% | 8.1만 |
|---|
| 2026.08.12 | ₩9,561 | ₩10,430 | ₩9,200 | ₩10,042 | +5.03% | 3.8만 |
|---|
| 2026.08.11 | ₩9,200 | ₩9,574 | ₩8,892 | ₩9,467 | +2.91% | 1.5만 |
|---|
| 2026.08.10 | ₩9,748 | ₩9,761 | ₩8,825 | ₩9,146 | -6.17% | 8.1만 |
|---|
| 2026.08.07 | ₩9,574 | ₩9,948 | ₩9,494 | ₩9,547 | -0.28% | 1.1만 |
|---|
| 2026.08.06 | ₩9,681 | ₩9,882 | ₩9,574 | ₩9,574 | -1.10% | 1.4만 |
|---|
| 2026.08.05 | ₩10,109 | ₩10,109 | ₩9,561 | ₩9,708 | -3.97% | 1.7만 |
|---|
| 2026.08.04 | ₩9,815 | ₩10,269 | ₩9,681 | ₩10,122 | +3.13% | 3.7만 |
|---|
| 2026.08.03 | ₩9,681 | ₩10,109 | ₩9,668 | ₩9,668 | -0.14% | 1.9만 |
|---|
| 2026.07.31 | ₩9,681 | ₩9,708 | ₩9,454 | ₩9,614 | -0.69% | 1.8만 |
|---|
| 2026.07.30 | ₩9,373 | ₩9,815 | ₩8,865 | ₩9,494 | +1.28% | 1.2만 |
|---|
| 2026.07.29 | ₩9,266 | ₩9,360 | ₩8,852 | ₩9,200 | -0.72% | 2.1만 |
|---|
| 2026.07.28 | ₩10,149 | ₩10,149 | ₩9,200 | ₩9,347 | -7.91% | 2.7만 |
|---|
| 2026.07.27 | ₩8,892 | ₩10,002 | ₩8,892 | ₩9,360 | +5.26% | 6.4만 |
|---|
| 2026.07.24 | ₩8,946 | ₩9,066 | ₩8,745 | ₩8,865 | -0.90% | 8.9천 |
|---|
| 2026.07.23 | ₩8,571 | ₩8,852 | ₩8,571 | ₩8,732 | +1.87% | 1.7만 |
|---|
| 2026.07.22 | ₩8,451 | ₩8,758 | ₩8,451 | ₩8,598 | +1.74% | 2.2만 |
|---|
| 2026.07.21 | ₩8,451 | ₩8,745 | ₩8,090 | ₩8,411 | -0.47% | 2.4만 |
|---|
| 2026.07.20 | ₩8,798 | ₩9,066 | ₩8,237 | ₩8,424 | -4.26% | 8.2만 |
|---|
| 2026.07.17 | ₩7,648 | ₩8,277 | ₩7,515 | ₩8,197 | +7.17% | 10.1만 |
|---|
| 2026.07.16 | ₩7,501 | ₩7,782 | ₩7,488 | ₩7,662 | +2.14% | 1.4만 |
|---|
| 2026.07.15 | ₩7,582 | ₩7,635 | ₩7,515 | ₩7,542 | -0.53% | 7.7천 |
|---|
| 2026.07.14 | ₩7,488 | ₩7,622 | ₩7,368 | ₩7,528 | +0.54% | 1.1만 |
|---|
| 2026.07.13 | ₩7,635 | ₩7,648 | ₩7,368 | ₩7,582 | -0.70% | 2.8만 |
|---|
| 2026.07.10 | ₩7,849 | ₩7,849 | ₩7,475 | ₩7,501 | -4.43% | 1.7만 |
|---|
| 2026.07.09 | ₩7,542 | ₩7,742 | ₩7,368 | ₩7,715 | +2.30% | 3.2만 |
|---|
| 2026.07.08 | ₩8,103 | ₩8,183 | ₩7,448 | ₩7,528 | -7.10% | 2.7만 |
|---|
| 2026.07.07 | ₩7,448 | ₩8,210 | ₩7,421 | ₩8,157 | +9.52% | 8.4만 |
|---|
| 2026.07.06 | ₩7,261 | ₩7,635 | ₩7,207 | ₩7,488 | +3.13% | 6.1만 |
|---|
| 2026.07.02 | ₩6,886 | ₩7,435 | ₩6,539 | ₩7,408 | +7.57% | 9.1만 |
|---|
| 2026.07.01 | ₩6,967 | ₩7,608 | ₩6,940 | ₩6,940 | -0.38% | 7.5만 |
|---|
| 2026.06.30 | ₩7,622 | ₩7,755 | ₩7,354 | ₩7,354 | -3.51% | 6.7만 |
|---|
| 2026.06.29 | ₩8,424 | ₩8,558 | ₩7,354 | ₩7,889 | -6.35% | 14.5만 |
|---|
| 2026.06.26 | ₩8,691 | ₩9,093 | ₩8,691 | ₩8,691 | 0.00% | 2.1만 |
|---|
| 2026.06.25 | ₩8,959 | ₩9,360 | ₩8,691 | ₩8,691 | -2.99% | 3.7만 |
|---|
| 2026.06.24 | ₩8,959 | ₩9,093 | ₩8,959 | ₩9,093 | +1.49% | 2.7만 |
|---|
| 2026.06.23 | ₩8,825 | ₩9,226 | ₩8,825 | ₩8,959 | +1.52% | 1.6만 |
|---|
| 2026.06.22 | ₩8,825 | ₩9,226 | ₩8,691 | ₩8,959 | +1.52% | 3.3만 |
|---|
| 2026.06.18 | ₩8,691 | ₩8,825 | ₩8,558 | ₩8,558 | -1.54% | 2.2만 |
|---|
| 2026.06.17 | ₩8,825 | ₩9,226 | ₩8,691 | ₩8,691 | -1.52% | 1.6만 |
|---|
| 2026.06.16 | ₩8,825 | ₩9,226 | ₩8,558 | ₩9,093 | +3.03% | 4.4만 |
|---|
| 2026.06.15 | ₩8,290 | ₩8,825 | ₩8,290 | ₩8,558 | +3.23% | 1.2만 |
|---|
| 2026.06.12 | ₩8,290 | ₩8,691 | ₩8,290 | ₩8,290 | 0.00% | 2.2만 |
|---|
| 2026.06.11 | ₩8,825 | ₩8,959 | ₩8,023 | ₩8,290 | -6.06% | 4.9만 |
|---|
| 2026.06.10 | ₩9,093 | ₩9,226 | ₩8,558 | ₩8,959 | -1.47% | 4.3만 |
|---|
| 2026.06.09 | ₩8,959 | ₩9,360 | ₩8,825 | ₩9,226 | +2.99% | 1.9만 |
|---|
| 2026.06.08 | ₩8,825 | ₩9,093 | ₩8,558 | ₩8,825 | 0.00% | 3.2만 |
|---|
| 2026.06.05 | ₩9,093 | ₩9,226 | ₩8,558 | ₩8,825 | -2.94% | 4.2만 |
|---|
| 2026.06.04 | ₩9,093 | ₩9,360 | ₩8,959 | ₩9,360 | +2.94% | 3.1만 |
|---|
| 2026.06.03 | ₩9,627 | ₩9,627 | ₩8,825 | ₩9,093 | -5.56% | 5.8만 |
|---|
| 2026.06.02 | ₩9,895 | ₩9,895 | ₩9,226 | ₩9,494 | -4.05% | 7.8만 |
|---|
| 2026.06.01 | ₩9,895 | ₩9,895 | ₩9,494 | ₩9,627 | -2.70% | 4.5만 |
|---|
| 2026.05.29 | ₩9,895 | ₩10,162 | ₩9,761 | ₩9,895 | 0.00% | 2.4만 |
|---|
| 2026.05.28 | ₩10,029 | ₩10,162 | ₩9,761 | ₩10,162 | +1.33% | 2.1만 |
|---|
| 2026.05.27 | ₩10,430 | ₩10,563 | ₩9,895 | ₩10,162 | -2.56% | 1.8만 |
|---|
| 2026.05.26 | ₩10,697 | ₩10,831 | ₩10,029 | ₩10,162 | -5.00% | 5.5만 |
|---|
| 2026.05.22 | ₩10,697 | ₩10,697 | ₩10,430 | ₩10,563 | -1.25% | 1.3만 |
|---|
| 2026.05.21 | ₩10,697 | ₩10,831 | ₩10,563 | ₩10,831 | +1.25% | 1.3만 |
|---|
| 2026.05.20 | ₩10,965 | ₩11,232 | ₩10,430 | ₩10,965 | 0.00% | 6.2만 |
|---|
| 2026.05.19 | ₩10,430 | ₩10,697 | ₩10,296 | ₩10,697 | +2.56% | 9.5천 |
|---|
| 2026.05.18 | ₩10,430 | ₩10,563 | ₩10,296 | ₩10,430 | 0.00% | 1.3만 |
|---|
| 2026.05.15 | ₩10,697 | ₩10,697 | ₩10,162 | ₩10,563 | -1.25% | 3.8만 |
|---|
| 2026.05.14 | ₩11,098 | ₩11,098 | ₩10,430 | ₩10,697 | -3.61% | 1.5만 |
|---|
| 2026.05.13 | ₩10,965 | ₩11,232 | ₩10,563 | ₩10,697 | -2.44% | 1.7만 |
|---|
| 2026.05.12 | ₩10,965 | ₩11,366 | ₩10,965 | ₩11,232 | +2.44% | 2만 |
|---|
| 2026.05.11 | ₩11,098 | ₩11,366 | ₩11,098 | ₩11,232 | +1.20% | 1.3만 |
|---|
| 2026.05.08 | ₩10,563 | ₩11,232 | ₩10,162 | ₩11,098 | +5.06% | 2.9만 |
|---|
| 2026.05.07 | ₩10,697 | ₩10,697 | ₩9,895 | ₩10,430 | -2.50% | 5.5만 |
|---|
| 2026.05.06 | ₩11,232 | ₩11,499 | ₩10,563 | ₩10,831 | -3.57% | 8.6만 |
|---|
| 2026.05.05 | ₩11,767 | ₩12,034 | ₩11,366 | ₩11,499 | -2.27% | 2.6만 |
|---|
| 2026.05.04 | ₩11,767 | ₩12,302 | ₩11,767 | ₩11,901 | +1.14% | 1.5만 |
|---|
| 2026.05.01 | ₩11,767 | ₩12,034 | ₩11,366 | ₩11,901 | +1.14% | 1.5만 |
|---|
| 2026.04.30 | ₩12,034 | ₩12,034 | ₩11,366 | ₩11,767 | -2.22% | 1.9만 |
|---|
| 2026.04.29 | ₩12,034 | ₩12,034 | ₩11,499 | ₩12,034 | 0.00% | 1.8만 |
|---|
| 2026.04.28 | ₩11,366 | ₩11,901 | ₩11,232 | ₩11,901 | +4.71% | 2.1만 |
|---|
| 2026.04.27 | ₩11,633 | ₩12,034 | ₩11,232 | ₩11,366 | -2.30% | 1.7만 |
|---|
| 2026.04.24 | ₩11,232 | ₩11,633 | ₩10,965 | ₩11,633 | +3.57% | 1.9만 |
|---|
| 2026.04.23 | ₩11,633 | ₩12,034 | ₩11,232 | ₩11,499 | -1.15% | 1.6만 |
|---|
| 2026.04.22 | ₩11,633 | ₩11,901 | ₩11,366 | ₩11,499 | -1.15% | 2.4만 |
|---|
| 2026.04.21 | ₩12,569 | ₩12,569 | ₩11,366 | ₩11,633 | -7.45% | 4.9만 |
|---|
| 2026.04.20 | ₩11,767 | ₩12,569 | ₩11,767 | ₩12,569 | +6.82% | 1.9만 |
|---|
| 2026.04.17 | ₩12,168 | ₩12,569 | ₩12,034 | ₩12,168 | 0.00% | 1.9만 |
|---|
| 2026.04.16 | ₩12,168 | ₩12,435 | ₩11,767 | ₩12,302 | +1.10% | 1.4만 |
|---|
| 2026.04.15 | ₩12,034 | ₩12,435 | ₩11,366 | ₩12,302 | +2.22% | 5.2만 |
|---|
| 2026.04.14 | ₩12,435 | ₩12,569 | ₩12,034 | ₩12,435 | 0.00% | 1.6만 |
|---|
| 2026.04.13 | ₩12,034 | ₩12,569 | ₩12,034 | ₩12,569 | +4.44% | 3.8천 |
|---|
| 2026.04.10 | ₩12,302 | ₩12,569 | ₩11,901 | ₩12,168 | -1.09% | 1.6만 |
|---|
| 2026.04.09 | ₩12,569 | ₩12,837 | ₩12,302 | ₩12,435 | -1.06% | 9.3천 |
|---|
| 2026.04.08 | ₩12,703 | ₩12,970 | ₩12,435 | ₩12,569 | -1.05% | 1.5만 |
|---|
| 2026.04.07 | ₩12,837 | ₩12,837 | ₩12,302 | ₩12,703 | -1.04% | 8.6천 |
|---|
| 2026.04.06 | ₩12,435 | ₩12,970 | ₩12,034 | ₩12,837 | +3.23% | 1.8만 |
|---|
| 2026.04.02 | ₩12,435 | ₩12,837 | ₩12,034 | ₩12,837 | +3.23% | 1.3만 |
|---|
| 2026.04.01 | ₩11,901 | ₩12,569 | ₩11,901 | ₩12,435 | +4.49% | 1.6만 |
|---|
| 2026.03.31 | ₩11,366 | ₩12,034 | ₩11,098 | ₩11,901 | +4.71% | 1.1만 |
|---|
| 2026.03.30 | ₩11,499 | ₩11,767 | ₩11,098 | ₩11,366 | -1.16% | 3만 |
|---|
| 2026.03.27 | ₩12,435 | ₩12,569 | ₩11,633 | ₩11,633 | -6.45% | 2.5만 |
|---|
| 2026.03.26 | ₩12,034 | ₩12,703 | ₩11,767 | ₩12,569 | +4.44% | 7.4만 |
|---|
| 2026.03.25 | ₩14,040 | ₩14,575 | ₩13,773 | ₩13,906 | -0.95% | 7만 |
|---|
| 2026.03.24 | ₩13,773 | ₩14,040 | ₩13,639 | ₩13,773 | 0.00% | 3.1만 |
|---|
| 2026.03.23 | ₩13,906 | ₩14,040 | ₩13,238 | ₩13,639 | -1.92% | 1.4만 |
|---|
| 2026.03.20 | ₩13,773 | ₩14,040 | ₩13,104 | ₩14,040 | +1.94% | 2.2만 |
|---|
| 2026.03.19 | ₩13,639 | ₩14,040 | ₩13,372 | ₩13,773 | +0.98% | 1.8만 |
|---|
| 2026.03.18 | ₩14,040 | ₩14,441 | ₩13,505 | ₩13,773 | -1.90% | 2.3만 |
|---|
| 2026.03.17 | ₩12,970 | ₩14,441 | ₩12,302 | ₩14,174 | +9.28% | 5.2만 |
|---|
| 2026.03.16 | ₩11,901 | ₩12,970 | ₩11,901 | ₩12,837 | +7.87% | 4.4만 |
|---|
| 2026.03.13 | ₩12,435 | ₩12,435 | ₩11,767 | ₩12,034 | -3.23% | 3.2만 |
|---|
| 2026.03.12 | ₩12,034 | ₩12,168 | ₩11,633 | ₩12,034 | 0.00% | 1.3만 |
|---|
| 2026.03.11 | ₩11,767 | ₩12,435 | ₩11,633 | ₩12,034 | +2.27% | 2.8만 |
|---|
| 2026.03.10 | ₩12,302 | ₩12,302 | ₩11,633 | ₩11,767 | -4.35% | 3.9만 |
|---|
| 2026.03.09 | ₩11,499 | ₩12,435 | ₩11,366 | ₩12,034 | +4.65% | 3.1만 |
|---|
| 2026.03.06 | ₩11,767 | ₩12,034 | ₩11,499 | ₩11,633 | -1.14% | 2.7만 |
|---|
| 2026.03.05 | ₩11,633 | ₩12,034 | ₩11,633 | ₩11,901 | +2.30% | 2.2만 |
|---|
| 2026.03.04 | ₩11,901 | ₩12,168 | ₩11,633 | ₩11,901 | 0.00% | 2.7만 |
|---|
| 2026.03.03 | ₩12,034 | ₩12,302 | ₩11,633 | ₩12,034 | 0.00% | 2.6만 |
|---|
| 2026.03.02 | ₩11,901 | ₩12,435 | ₩11,901 | ₩12,034 | +1.12% | 2.2만 |
|---|
| 2026.02.27 | ₩12,302 | ₩12,569 | ₩11,901 | ₩12,034 | -2.17% | 2.7만 |
|---|
| 2026.02.26 | ₩12,168 | ₩12,837 | ₩12,168 | ₩12,435 | +2.20% | 1.5만 |
|---|
| 2026.02.25 | ₩12,569 | ₩12,569 | ₩11,901 | ₩12,435 | -1.06% | 3만 |
|---|
| 2026.02.24 | ₩12,168 | ₩12,703 | ₩11,901 | ₩12,569 | +3.30% | 1.7만 |
|---|
| 2026.02.23 | ₩12,703 | ₩13,238 | ₩12,302 | ₩12,302 | -3.16% | 2.3만 |
|---|
| 2026.02.20 | ₩13,505 | ₩13,773 | ₩12,703 | ₩12,703 | -5.94% | 3.9만 |
|---|
| 2026.02.19 | ₩14,040 | ₩14,040 | ₩13,104 | ₩13,505 | -3.81% | 2.8만 |
|---|
| 2026.02.18 | ₩13,906 | ₩14,308 | ₩13,505 | ₩14,040 | +0.96% | 3.7만 |
|---|
| 2026.02.17 | ₩13,505 | ₩13,773 | ₩13,104 | ₩13,773 | +1.98% | 2.6만 |
|---|
| 2026.02.13 | ₩13,639 | ₩14,174 | ₩13,372 | ₩13,505 | -0.98% | 1.4만 |
|---|
| 2026.02.12 | ₩14,308 | ₩14,575 | ₩13,372 | ₩13,639 | -4.67% | 2만 |
|---|
| 2026.02.11 | ₩14,709 | ₩14,709 | ₩13,906 | ₩14,575 | -0.91% | 2.6만 |
|---|
| 2026.02.10 | ₩14,575 | ₩14,976 | ₩14,441 | ₩14,575 | 0.00% | 1.8만 |
|---|
| 2026.02.09 | ₩14,174 | ₩14,709 | ₩13,906 | ₩14,441 | +1.89% | 1.7만 |
|---|
| 2026.02.06 | ₩13,372 | ₩14,575 | ₩13,372 | ₩14,174 | +6.00% | 2.9만 |
|---|
| 2026.02.05 | ₩13,773 | ₩14,040 | ₩13,372 | ₩13,372 | -2.91% | 3.3만 |
|---|
| 2026.02.04 | ₩14,976 | ₩15,244 | ₩13,639 | ₩13,773 | -8.04% | 4.1만 |
|---|
| 2026.02.03 | ₩15,110 | ₩15,778 | ₩14,575 | ₩14,976 | -0.88% | 3.5만 |
|---|
| 2026.02.02 | ₩14,174 | ₩15,778 | ₩14,174 | ₩15,244 | +7.55% | 4.8만 |
|---|
| 2026.01.30 | ₩14,441 | ₩14,842 | ₩14,040 | ₩14,308 | -0.93% | 2.2만 |
|---|
| 2026.01.29 | ₩15,110 | ₩15,110 | ₩14,308 | ₩14,575 | -3.54% | 2.6만 |
|---|
| 2026.01.28 | ₩15,244 | ₩15,778 | ₩14,976 | ₩15,110 | -0.88% | 3.4만 |
|---|
| 2026.01.27 | ₩14,709 | ₩15,645 | ₩14,308 | ₩15,377 | +4.55% | 3.3만 |
|---|
| 2026.01.26 | ₩15,377 | ₩15,377 | ₩14,308 | ₩14,575 | -5.22% | 5.4만 |
|---|
| 2026.01.23 | ₩14,709 | ₩16,046 | ₩14,709 | ₩15,377 | +4.55% | 5.6만 |
|---|
| 2026.01.22 | ₩16,447 | ₩16,447 | ₩14,842 | ₩14,976 | -8.94% | 11.6만 |
|---|
| 2026.01.21 | ₩16,982 | ₩17,249 | ₩15,511 | ₩16,447 | -3.15% | 19.1만 |
|---|
| 2026.01.20 | ₩14,842 | ₩17,249 | ₩14,441 | ₩16,848 | +13.51% | 241.9만 |
|---|
| 2026.01.16 | ₩12,837 | ₩13,238 | ₩12,703 | ₩12,837 | 0.00% | 6.5천 |
|---|
| 2026.01.15 | ₩12,837 | ₩13,238 | ₩12,703 | ₩12,703 | -1.04% | 1.5만 |
|---|
| 2026.01.14 | ₩12,703 | ₩13,104 | ₩12,302 | ₩12,837 | +1.05% | 1.4만 |
|---|
| 2026.01.13 | ₩12,970 | ₩13,372 | ₩12,703 | ₩12,703 | -2.06% | 1.5만 |
|---|
| 2026.01.12 | ₩12,970 | ₩13,372 | ₩12,703 | ₩13,372 | +3.09% | 2.2만 |
|---|
| 2026.01.09 | ₩13,104 | ₩13,238 | ₩12,435 | ₩12,569 | -4.08% | 1.6만 |
|---|
| 2026.01.08 | ₩12,837 | ₩13,505 | ₩12,435 | ₩13,104 | +2.08% | 2.8만 |
|---|
| 2026.01.07 | ₩12,703 | ₩12,837 | ₩12,435 | ₩12,703 | 0.00% | 1만 |
|---|
| 2026.01.06 | ₩13,238 | ₩13,238 | ₩12,302 | ₩12,435 | -6.06% | 1.2만 |
|---|
| 2026.01.05 | ₩13,238 | ₩13,372 | ₩12,168 | ₩13,238 | 0.00% | 5.9만 |
|---|
| 2026.01.02 | ₩11,232 | ₩11,767 | ₩11,232 | ₩11,499 | +2.38% | 1.6만 |
|---|
| 2025.12.31 | ₩10,831 | ₩11,232 | ₩10,697 | ₩11,098 | +2.47% | 3만 |
|---|
| 2025.12.30 | ₩10,831 | ₩11,098 | ₩10,697 | ₩10,965 | +1.23% | 2.9만 |
|---|
| 2025.12.29 | ₩11,232 | ₩11,901 | ₩10,697 | ₩10,831 | -3.57% | 2.6만 |
|---|
| 2025.12.26 | ₩10,697 | ₩11,633 | ₩10,563 | ₩11,499 | +7.50% | 2.4만 |
|---|
| 2025.12.24 | ₩10,697 | ₩10,831 | ₩10,430 | ₩10,831 | +1.25% | 2.5만 |
|---|
| 2025.12.23 | ₩11,098 | ₩11,633 | ₩10,831 | ₩10,965 | -1.20% | 1.3만 |
|---|
| 2025.12.22 | ₩11,098 | ₩11,633 | ₩10,965 | ₩11,232 | +1.20% | 1.2만 |
|---|
| 2025.12.19 | ₩11,366 | ₩11,499 | ₩10,831 | ₩11,366 | 0.00% | 4.3만 |
|---|
| 2025.12.18 | ₩10,965 | ₩11,767 | ₩10,965 | ₩11,366 | +3.66% | 2.2만 |
|---|
| 2025.12.17 | ₩11,232 | ₩11,633 | ₩10,965 | ₩11,098 | -1.19% | 3.1만 |
|---|
| 2025.12.16 | ₩11,499 | ₩11,901 | ₩10,965 | ₩11,098 | -3.49% | 3.6만 |
|---|
| 2025.12.15 | ₩12,435 | ₩12,569 | ₩11,499 | ₩11,499 | -7.53% | 3.8만 |
|---|
| 2025.12.12 | ₩12,569 | ₩12,970 | ₩12,302 | ₩12,302 | -2.13% | 1.5만 |
|---|
| 2025.12.11 | ₩12,837 | ₩12,837 | ₩12,302 | ₩12,703 | -1.04% | 7천 |
|---|
| 2025.12.10 | ₩12,435 | ₩12,970 | ₩12,435 | ₩12,837 | +3.23% | 1.5만 |
|---|
| 2025.12.09 | ₩12,168 | ₩12,703 | ₩12,168 | ₩12,569 | +3.30% | 9.8천 |
|---|
| 2025.12.08 | ₩13,238 | ₩13,238 | ₩11,633 | ₩12,168 | -8.08% | 7.4만 |
|---|
| 2025.12.05 | ₩13,372 | ₩13,505 | ₩13,238 | ₩13,238 | -1.00% | 1.1만 |
|---|
| 2025.12.04 | ₩13,238 | ₩13,639 | ₩12,970 | ₩13,639 | +3.03% | 1.7만 |
|---|
| 2025.12.03 | ₩12,435 | ₩13,372 | ₩12,168 | ₩13,372 | +7.53% | 1.2만 |
|---|
| 2025.12.02 | ₩12,435 | ₩12,970 | ₩12,435 | ₩12,703 | +2.15% | 1.5만 |
|---|
| 2025.12.01 | ₩13,773 | ₩13,773 | ₩12,569 | ₩12,569 | -8.74% | 1.6만 |
|---|
| 2025.11.28 | ₩12,837 | ₩13,639 | ₩12,703 | ₩13,372 | +4.17% | 1.8만 |
|---|
| 2025.11.26 | ₩12,034 | ₩12,837 | ₩11,901 | ₩12,837 | +6.67% | 3만 |
|---|
| 2025.11.25 | ₩12,168 | ₩12,302 | ₩11,901 | ₩12,168 | 0.00% | 1.3만 |
|---|
| 2025.11.24 | ₩11,767 | ₩12,302 | ₩11,633 | ₩12,168 | +3.41% | 1.1만 |
|---|
| 2025.11.21 | ₩11,767 | ₩12,034 | ₩11,232 | ₩11,901 | +1.14% | 3만 |
|---|
| 2025.11.20 | ₩11,499 | ₩12,302 | ₩11,366 | ₩11,499 | 0.00% | 2.4만 |
|---|
| 2025.11.19 | ₩11,633 | ₩12,034 | ₩11,232 | ₩11,499 | -1.15% | 3.6만 |
|---|
| 2025.11.18 | ₩11,633 | ₩12,034 | ₩11,499 | ₩11,767 | +1.15% | 2.5만 |
|---|
| 2025.11.17 | ₩12,569 | ₩12,569 | ₩11,499 | ₩11,633 | -7.45% | 4만 |
|---|
| 2025.11.14 | ₩12,034 | ₩12,569 | ₩11,901 | ₩12,302 | +2.22% | 3.6만 |
|---|
| 2025.11.13 | ₩13,104 | ₩13,104 | ₩12,168 | ₩12,168 | -7.14% | 3.8만 |
|---|
| 2025.11.12 | ₩12,703 | ₩14,308 | ₩12,569 | ₩12,837 | +1.05% | 9.2만 |
|---|
| 2025.11.11 | ₩14,040 | ₩14,174 | ₩13,639 | ₩14,040 | 0.00% | 4.1만 |
|---|
| 2025.11.10 | ₩13,639 | ₩14,308 | ₩13,372 | ₩14,308 | +4.90% | 2.9만 |
|---|
| 2025.11.07 | ₩13,372 | ₩13,639 | ₩12,837 | ₩13,238 | -1.00% | 7.2만 |
|---|
| 2025.11.06 | ₩13,906 | ₩14,308 | ₩13,372 | ₩13,505 | -2.88% | 4.4만 |
|---|
| 2025.11.05 | ₩13,773 | ₩14,575 | ₩13,505 | ₩13,906 | +0.97% | 4.3만 |
|---|
| 2025.11.04 | ₩14,040 | ₩14,308 | ₩13,505 | ₩13,906 | -0.95% | 3.8만 |
|---|
| 2025.11.03 | ₩14,709 | ₩14,709 | ₩14,174 | ₩14,441 | -1.82% | 3.7만 |
|---|
| 2025.10.31 | ₩14,441 | ₩15,645 | ₩14,308 | ₩14,842 | +2.78% | 4.3만 |
|---|
| 2025.10.30 | ₩14,441 | ₩14,976 | ₩14,308 | ₩14,441 | 0.00% | 3만 |
|---|
| 2025.10.29 | ₩14,842 | ₩15,110 | ₩14,441 | ₩14,575 | -1.80% | 4.2만 |
|---|
| 2025.10.28 | ₩15,244 | ₩15,377 | ₩14,709 | ₩14,976 | -1.75% | 4.4만 |
|---|
| 2025.10.27 | ₩15,778 | ₩15,778 | ₩15,244 | ₩15,244 | -3.39% | 2.9만 |
|---|
| 2025.10.24 | ₩15,244 | ₩15,912 | ₩15,110 | ₩15,511 | +1.75% | 3.5만 |
|---|
| 2025.10.23 | ₩15,110 | ₩15,645 | ₩15,110 | ₩15,377 | +1.77% | 3.2만 |
|---|
| 2025.10.22 | ₩15,778 | ₩15,912 | ₩14,976 | ₩15,244 | -3.39% | 4만 |
|---|
| 2025.10.21 | ₩15,912 | ₩15,912 | ₩15,377 | ₩15,778 | -0.84% | 2.9만 |
|---|
| 2025.10.20 | ₩16,046 | ₩16,180 | ₩15,511 | ₩15,912 | -0.83% | 3.7만 |
|---|
| 2025.10.17 | ₩15,912 | ₩16,046 | ₩15,377 | ₩15,645 | -1.68% | 3.5만 |
|---|
| 2025.10.16 | ₩15,912 | ₩16,982 | ₩15,778 | ₩15,912 | 0.00% | 7.7만 |
|---|
| 2025.10.15 | ₩16,046 | ₩16,447 | ₩15,912 | ₩16,046 | 0.00% | 5.2만 |
|---|
| 2025.10.14 | ₩15,244 | ₩16,313 | ₩14,842 | ₩16,046 | +5.26% | 7.1만 |
|---|
| 2025.10.13 | ₩14,441 | ₩15,377 | ₩14,441 | ₩15,244 | +5.56% | 5만 |
|---|
| 2025.10.10 | ₩16,046 | ₩16,180 | ₩14,709 | ₩14,709 | -8.33% | 9.3만 |
|---|