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 | ₩10,651 | ₩10,731 | ₩10,544 | ₩10,544 | -1.00% | 7.9천 |
| 2026.10.08 | ₩10,798 | ₩10,958 | ₩10,718 | ₩10,718 | -0.74% | 8.7천 |
| 2026.10.07 | ₩10,263 | ₩11,105 | ₩10,263 | ₩10,985 | +7.03% | 5.3만 |
| 2026.10.06 | ₩10,718 | ₩11,012 | ₩10,157 | ₩10,223 | -4.61% | 6.5만 |
| 2026.10.05 | ₩11,359 | ₩11,426 | ₩10,998 | ₩10,998 | -3.18% | 1만 |
| 2026.10.02 | ₩11,373 | ₩11,667 | ₩11,359 | ₩11,560 | +1.65% | 1.3만 |
| 2026.10.01 | ₩11,252 | ₩11,680 | ₩11,252 | ₩11,453 | +1.78% | 1.1만 |
| 2026.09.30 | ₩11,680 | ₩11,680 | ₩11,079 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,413 |
| -2.29% |
| 2.1만 |
| 2026.09.29 | ₩11,493 | ₩11,667 | ₩11,399 | ₩11,600 | +0.93% | 1.3만 |
|---|
| 2026.09.28 | ₩11,413 | ₩11,680 | ₩11,039 | ₩11,533 | +1.05% | 1.8만 |
|---|
| 2026.09.25 | ₩11,252 | ₩11,439 | ₩11,159 | ₩11,186 | -0.59% | 6.4천 |
|---|
| 2026.09.24 | ₩11,480 | ₩11,627 | ₩10,571 | ₩11,453 | -0.23% | 1.6만 |
|---|
| 2026.09.23 | ₩11,039 | ₩11,800 | ₩11,039 | ₩11,453 | +3.75% | 9.5천 |
|---|
| 2026.09.22 | ₩11,680 | ₩11,867 | ₩11,306 | ₩11,840 | +1.37% | 2.7만 |
|---|
| 2026.09.21 | ₩10,892 | ₩11,894 | ₩10,771 | ₩11,627 | +6.75% | 6만 |
|---|
| 2026.09.18 | ₩10,624 | ₩10,998 | ₩10,023 | ₩10,785 | +1.51% | 4.5만 |
|---|
| 2026.09.17 | ₩10,544 | ₩10,571 | ₩10,424 | ₩10,571 | +0.25% | 5.6천 |
|---|
| 2026.09.16 | ₩10,491 | ₩10,557 | ₩10,397 | ₩10,424 | -0.64% | 2.9천 |
|---|
| 2026.09.15 | ₩10,290 | ₩10,638 | ₩10,290 | ₩10,491 | +1.95% | 6.5천 |
|---|
| 2026.09.14 | ₩10,624 | ₩10,731 | ₩10,397 | ₩10,397 | -2.14% | 5.9천 |
|---|
| 2026.09.11 | ₩10,517 | ₩11,145 | ₩10,517 | ₩10,638 | +1.14% | 4.3만 |
|---|
| 2026.09.10 | ₩10,491 | ₩10,825 | ₩10,036 | ₩10,745 | +2.42% | 3.7만 |
|---|
| 2026.09.09 | ₩10,317 | ₩10,932 | ₩9,729 | ₩10,638 | +3.11% | 2.1만 |
|---|
| 2026.09.08 | ₩10,598 | ₩10,838 | ₩10,023 | ₩10,771 | +1.64% | 3.3만 |
|---|
| 2026.09.04 | ₩10,557 | ₩10,811 | ₩10,397 | ₩10,678 | +1.14% | 6.6천 |
|---|
| 2026.09.03 | ₩10,571 | ₩10,771 | ₩10,491 | ₩10,678 | +1.01% | 5.4천 |
|---|
| 2026.09.02 | ₩10,678 | ₩10,905 | ₩10,638 | ₩10,785 | +1.00% | 1.5만 |
|---|
| 2026.09.01 | ₩11,065 | ₩11,065 | ₩10,557 | ₩10,758 | -2.78% | 2.5만 |
|---|
| 2026.08.31 | ₩10,851 | ₩11,359 | ₩10,410 | ₩11,105 | +2.34% | 4.9만 |
|---|
| 2026.08.28 | ₩10,464 | ₩11,052 | ₩10,290 | ₩10,918 | +4.34% | 3.6만 |
|---|
| 2026.08.27 | ₩10,598 | ₩10,771 | ₩10,357 | ₩10,357 | -2.27% | 5.9천 |
|---|
| 2026.08.26 | ₩10,678 | ₩11,226 | ₩10,304 | ₩10,584 | -0.88% | 5.5만 |
|---|
| 2026.08.25 | ₩10,517 | ₩10,811 | ₩10,304 | ₩10,624 | +1.02% | 7천 |
|---|
| 2026.08.24 | ₩10,451 | ₩10,691 | ₩10,384 | ₩10,557 | +1.02% | 1.5만 |
|---|
| 2026.08.21 | ₩10,317 | ₩10,825 | ₩10,103 | ₩10,825 | +4.92% | 2.6만 |
|---|
| 2026.08.20 | ₩10,023 | ₩10,424 | ₩10,023 | ₩10,210 | +1.87% | 5만 |
|---|
| 2026.08.19 | ₩10,130 | ₩10,290 | ₩9,929 | ₩10,023 | -1.06% | 8.5천 |
|---|
| 2026.08.18 | ₩10,010 | ₩10,424 | ₩9,689 | ₩10,050 | +0.40% | 3.8만 |
|---|
| 2026.08.17 | ₩9,769 | ₩10,103 | ₩9,408 | ₩10,010 | +2.46% | 1.1만 |
|---|
| 2026.08.14 | ₩10,290 | ₩10,290 | ₩9,836 | ₩9,903 | -3.77% | 2.1만 |
|---|
| 2026.08.13 | ₩10,290 | ₩10,624 | ₩9,675 | ₩10,464 | +1.69% | 8.1만 |
|---|
| 2026.08.12 | ₩9,555 | ₩10,424 | ₩9,194 | ₩10,036 | +5.03% | 3.8만 |
|---|
| 2026.08.11 | ₩9,194 | ₩9,569 | ₩8,887 | ₩9,462 | +2.91% | 1.5만 |
|---|
| 2026.08.10 | ₩9,742 | ₩9,756 | ₩8,820 | ₩9,141 | -6.17% | 8.1만 |
|---|
| 2026.08.07 | ₩9,569 | ₩9,943 | ₩9,488 | ₩9,542 | -0.28% | 1.1만 |
|---|
| 2026.08.06 | ₩9,675 | ₩9,876 | ₩9,569 | ₩9,569 | -1.10% | 1.4만 |
|---|
| 2026.08.05 | ₩10,103 | ₩10,103 | ₩9,555 | ₩9,702 | -3.97% | 1.7만 |
|---|
| 2026.08.04 | ₩9,809 | ₩10,263 | ₩9,675 | ₩10,116 | +3.13% | 3.7만 |
|---|
| 2026.08.03 | ₩9,675 | ₩10,103 | ₩9,662 | ₩9,662 | -0.14% | 1.9만 |
|---|
| 2026.07.31 | ₩9,675 | ₩9,702 | ₩9,448 | ₩9,609 | -0.69% | 1.8만 |
|---|
| 2026.07.30 | ₩9,368 | ₩9,809 | ₩8,860 | ₩9,488 | +1.28% | 1.2만 |
|---|
| 2026.07.29 | ₩9,261 | ₩9,355 | ₩8,847 | ₩9,194 | -0.72% | 2.1만 |
|---|
| 2026.07.28 | ₩10,143 | ₩10,143 | ₩9,194 | ₩9,341 | -7.91% | 2.7만 |
|---|
| 2026.07.27 | ₩8,887 | ₩9,996 | ₩8,887 | ₩9,355 | +5.26% | 6.4만 |
|---|
| 2026.07.24 | ₩8,940 | ₩9,061 | ₩8,740 | ₩8,860 | -0.90% | 8.9천 |
|---|
| 2026.07.23 | ₩8,566 | ₩8,847 | ₩8,566 | ₩8,727 | +1.87% | 1.7만 |
|---|
| 2026.07.22 | ₩8,446 | ₩8,753 | ₩8,446 | ₩8,593 | +1.74% | 2.2만 |
|---|
| 2026.07.21 | ₩8,446 | ₩8,740 | ₩8,085 | ₩8,406 | -0.47% | 2.4만 |
|---|
| 2026.07.20 | ₩8,793 | ₩9,061 | ₩8,232 | ₩8,419 | -4.26% | 8.2만 |
|---|
| 2026.07.17 | ₩7,644 | ₩8,272 | ₩7,511 | ₩8,192 | +7.17% | 10.1만 |
|---|
| 2026.07.16 | ₩7,497 | ₩7,778 | ₩7,484 | ₩7,658 | +2.14% | 1.4만 |
|---|
| 2026.07.15 | ₩7,577 | ₩7,631 | ₩7,511 | ₩7,537 | -0.53% | 7.7천 |
|---|
| 2026.07.14 | ₩7,484 | ₩7,617 | ₩7,364 | ₩7,524 | +0.54% | 1.1만 |
|---|
| 2026.07.13 | ₩7,631 | ₩7,644 | ₩7,364 | ₩7,577 | -0.70% | 2.8만 |
|---|
| 2026.07.10 | ₩7,845 | ₩7,845 | ₩7,470 | ₩7,497 | -4.43% | 1.7만 |
|---|
| 2026.07.09 | ₩7,537 | ₩7,738 | ₩7,364 | ₩7,711 | +2.30% | 3.2만 |
|---|
| 2026.07.08 | ₩8,099 | ₩8,179 | ₩7,444 | ₩7,524 | -7.10% | 2.7만 |
|---|
| 2026.07.07 | ₩7,444 | ₩8,205 | ₩7,417 | ₩8,152 | +9.52% | 8.4만 |
|---|
| 2026.07.06 | ₩7,257 | ₩7,631 | ₩7,203 | ₩7,484 | +3.13% | 6.1만 |
|---|
| 2026.07.02 | ₩6,882 | ₩7,430 | ₩6,535 | ₩7,404 | +7.57% | 9.1만 |
|---|
| 2026.07.01 | ₩6,963 | ₩7,604 | ₩6,936 | ₩6,936 | -0.38% | 7.5만 |
|---|
| 2026.06.30 | ₩7,617 | ₩7,751 | ₩7,350 | ₩7,350 | -3.51% | 6.7만 |
|---|
| 2026.06.29 | ₩8,419 | ₩8,553 | ₩7,350 | ₩7,885 | -6.35% | 14.5만 |
|---|
| 2026.06.26 | ₩8,687 | ₩9,087 | ₩8,687 | ₩8,687 | 0.00% | 2.1만 |
|---|
| 2026.06.25 | ₩8,954 | ₩9,355 | ₩8,687 | ₩8,687 | -2.99% | 3.7만 |
|---|
| 2026.06.24 | ₩8,954 | ₩9,087 | ₩8,954 | ₩9,087 | +1.49% | 2.7만 |
|---|
| 2026.06.23 | ₩8,820 | ₩9,221 | ₩8,820 | ₩8,954 | +1.52% | 1.6만 |
|---|
| 2026.06.22 | ₩8,820 | ₩9,221 | ₩8,687 | ₩8,954 | +1.52% | 3.3만 |
|---|
| 2026.06.18 | ₩8,687 | ₩8,820 | ₩8,553 | ₩8,553 | -1.54% | 2.2만 |
|---|
| 2026.06.17 | ₩8,820 | ₩9,221 | ₩8,687 | ₩8,687 | -1.52% | 1.6만 |
|---|
| 2026.06.16 | ₩8,820 | ₩9,221 | ₩8,553 | ₩9,087 | +3.03% | 4.4만 |
|---|
| 2026.06.15 | ₩8,286 | ₩8,820 | ₩8,286 | ₩8,553 | +3.23% | 1.2만 |
|---|
| 2026.06.12 | ₩8,286 | ₩8,687 | ₩8,286 | ₩8,286 | 0.00% | 2.2만 |
|---|
| 2026.06.11 | ₩8,820 | ₩8,954 | ₩8,018 | ₩8,286 | -6.06% | 4.9만 |
|---|
| 2026.06.10 | ₩9,087 | ₩9,221 | ₩8,553 | ₩8,954 | -1.47% | 4.3만 |
|---|
| 2026.06.09 | ₩8,954 | ₩9,355 | ₩8,820 | ₩9,221 | +2.99% | 1.9만 |
|---|
| 2026.06.08 | ₩8,820 | ₩9,087 | ₩8,553 | ₩8,820 | 0.00% | 3.2만 |
|---|
| 2026.06.05 | ₩9,087 | ₩9,221 | ₩8,553 | ₩8,820 | -2.94% | 4.2만 |
|---|
| 2026.06.04 | ₩9,087 | ₩9,355 | ₩8,954 | ₩9,355 | +2.94% | 3.1만 |
|---|
| 2026.06.03 | ₩9,622 | ₩9,622 | ₩8,820 | ₩9,087 | -5.56% | 5.8만 |
|---|
| 2026.06.02 | ₩9,889 | ₩9,889 | ₩9,221 | ₩9,488 | -4.05% | 7.8만 |
|---|
| 2026.06.01 | ₩9,889 | ₩9,889 | ₩9,488 | ₩9,622 | -2.70% | 4.5만 |
|---|
| 2026.05.29 | ₩9,889 | ₩10,157 | ₩9,756 | ₩9,889 | 0.00% | 2.4만 |
|---|
| 2026.05.28 | ₩10,023 | ₩10,157 | ₩9,756 | ₩10,157 | +1.33% | 2.1만 |
|---|
| 2026.05.27 | ₩10,424 | ₩10,557 | ₩9,889 | ₩10,157 | -2.56% | 1.8만 |
|---|
| 2026.05.26 | ₩10,691 | ₩10,825 | ₩10,023 | ₩10,157 | -5.00% | 5.5만 |
|---|
| 2026.05.22 | ₩10,691 | ₩10,691 | ₩10,424 | ₩10,557 | -1.25% | 1.3만 |
|---|
| 2026.05.21 | ₩10,691 | ₩10,825 | ₩10,557 | ₩10,825 | +1.25% | 1.3만 |
|---|
| 2026.05.20 | ₩10,958 | ₩11,226 | ₩10,424 | ₩10,958 | 0.00% | 6.2만 |
|---|
| 2026.05.19 | ₩10,424 | ₩10,691 | ₩10,290 | ₩10,691 | +2.56% | 9.5천 |
|---|
| 2026.05.18 | ₩10,424 | ₩10,557 | ₩10,290 | ₩10,424 | 0.00% | 1.3만 |
|---|
| 2026.05.15 | ₩10,691 | ₩10,691 | ₩10,157 | ₩10,557 | -1.25% | 3.8만 |
|---|
| 2026.05.14 | ₩11,092 | ₩11,092 | ₩10,424 | ₩10,691 | -3.61% | 1.5만 |
|---|
| 2026.05.13 | ₩10,958 | ₩11,226 | ₩10,557 | ₩10,691 | -2.44% | 1.7만 |
|---|
| 2026.05.12 | ₩10,958 | ₩11,359 | ₩10,958 | ₩11,226 | +2.44% | 2만 |
|---|
| 2026.05.11 | ₩11,092 | ₩11,359 | ₩11,092 | ₩11,226 | +1.20% | 1.3만 |
|---|
| 2026.05.08 | ₩10,557 | ₩11,226 | ₩10,157 | ₩11,092 | +5.06% | 2.9만 |
|---|
| 2026.05.07 | ₩10,691 | ₩10,691 | ₩9,889 | ₩10,424 | -2.50% | 5.5만 |
|---|
| 2026.05.06 | ₩11,226 | ₩11,493 | ₩10,557 | ₩10,825 | -3.57% | 8.6만 |
|---|
| 2026.05.05 | ₩11,760 | ₩12,028 | ₩11,359 | ₩11,493 | -2.27% | 2.6만 |
|---|
| 2026.05.04 | ₩11,760 | ₩12,295 | ₩11,760 | ₩11,894 | +1.14% | 1.5만 |
|---|
| 2026.05.01 | ₩11,760 | ₩12,028 | ₩11,359 | ₩11,894 | +1.14% | 1.5만 |
|---|
| 2026.04.30 | ₩12,028 | ₩12,028 | ₩11,359 | ₩11,760 | -2.22% | 1.9만 |
|---|
| 2026.04.29 | ₩12,028 | ₩12,028 | ₩11,493 | ₩12,028 | 0.00% | 1.8만 |
|---|
| 2026.04.28 | ₩11,359 | ₩11,894 | ₩11,226 | ₩11,894 | +4.71% | 2.1만 |
|---|
| 2026.04.27 | ₩11,627 | ₩12,028 | ₩11,226 | ₩11,359 | -2.30% | 1.7만 |
|---|
| 2026.04.24 | ₩11,226 | ₩11,627 | ₩10,958 | ₩11,627 | +3.57% | 1.9만 |
|---|
| 2026.04.23 | ₩11,627 | ₩12,028 | ₩11,226 | ₩11,493 | -1.15% | 1.6만 |
|---|
| 2026.04.22 | ₩11,627 | ₩11,894 | ₩11,359 | ₩11,493 | -1.15% | 2.4만 |
|---|
| 2026.04.21 | ₩12,562 | ₩12,562 | ₩11,359 | ₩11,627 | -7.45% | 4.9만 |
|---|
| 2026.04.20 | ₩11,760 | ₩12,562 | ₩11,760 | ₩12,562 | +6.82% | 1.9만 |
|---|
| 2026.04.17 | ₩12,161 | ₩12,562 | ₩12,028 | ₩12,161 | 0.00% | 1.9만 |
|---|
| 2026.04.16 | ₩12,161 | ₩12,428 | ₩11,760 | ₩12,295 | +1.10% | 1.4만 |
|---|
| 2026.04.15 | ₩12,028 | ₩12,428 | ₩11,359 | ₩12,295 | +2.22% | 5.2만 |
|---|
| 2026.04.14 | ₩12,428 | ₩12,562 | ₩12,028 | ₩12,428 | 0.00% | 1.6만 |
|---|
| 2026.04.13 | ₩12,028 | ₩12,562 | ₩12,028 | ₩12,562 | +4.44% | 3.8천 |
|---|
| 2026.04.10 | ₩12,295 | ₩12,562 | ₩11,894 | ₩12,161 | -1.09% | 1.6만 |
|---|
| 2026.04.09 | ₩12,562 | ₩12,829 | ₩12,295 | ₩12,428 | -1.06% | 9.3천 |
|---|
| 2026.04.08 | ₩12,696 | ₩12,963 | ₩12,428 | ₩12,562 | -1.05% | 1.5만 |
|---|
| 2026.04.07 | ₩12,829 | ₩12,829 | ₩12,295 | ₩12,696 | -1.04% | 8.6천 |
|---|
| 2026.04.06 | ₩12,428 | ₩12,963 | ₩12,028 | ₩12,829 | +3.23% | 1.8만 |
|---|
| 2026.04.02 | ₩12,428 | ₩12,829 | ₩12,028 | ₩12,829 | +3.23% | 1.3만 |
|---|
| 2026.04.01 | ₩11,894 | ₩12,562 | ₩11,894 | ₩12,428 | +4.49% | 1.6만 |
|---|
| 2026.03.31 | ₩11,359 | ₩12,028 | ₩11,092 | ₩11,894 | +4.71% | 1.1만 |
|---|
| 2026.03.30 | ₩11,493 | ₩11,760 | ₩11,092 | ₩11,359 | -1.16% | 3만 |
|---|
| 2026.03.27 | ₩12,428 | ₩12,562 | ₩11,627 | ₩11,627 | -6.45% | 2.5만 |
|---|
| 2026.03.26 | ₩12,028 | ₩12,696 | ₩11,760 | ₩12,562 | +4.44% | 7.4만 |
|---|
| 2026.03.25 | ₩14,032 | ₩14,567 | ₩13,765 | ₩13,898 | -0.95% | 7만 |
|---|
| 2026.03.24 | ₩13,765 | ₩14,032 | ₩13,631 | ₩13,765 | 0.00% | 3.1만 |
|---|
| 2026.03.23 | ₩13,898 | ₩14,032 | ₩13,230 | ₩13,631 | -1.92% | 1.4만 |
|---|
| 2026.03.20 | ₩13,765 | ₩14,032 | ₩13,097 | ₩14,032 | +1.94% | 2.2만 |
|---|
| 2026.03.19 | ₩13,631 | ₩14,032 | ₩13,364 | ₩13,765 | +0.98% | 1.8만 |
|---|
| 2026.03.18 | ₩14,032 | ₩14,433 | ₩13,498 | ₩13,765 | -1.90% | 2.3만 |
|---|
| 2026.03.17 | ₩12,963 | ₩14,433 | ₩12,295 | ₩14,166 | +9.28% | 5.2만 |
|---|
| 2026.03.16 | ₩11,894 | ₩12,963 | ₩11,894 | ₩12,829 | +7.87% | 4.4만 |
|---|
| 2026.03.13 | ₩12,428 | ₩12,428 | ₩11,760 | ₩12,028 | -3.23% | 3.2만 |
|---|
| 2026.03.12 | ₩12,028 | ₩12,161 | ₩11,627 | ₩12,028 | 0.00% | 1.3만 |
|---|
| 2026.03.11 | ₩11,760 | ₩12,428 | ₩11,627 | ₩12,028 | +2.27% | 2.8만 |
|---|
| 2026.03.10 | ₩12,295 | ₩12,295 | ₩11,627 | ₩11,760 | -4.35% | 3.9만 |
|---|
| 2026.03.09 | ₩11,493 | ₩12,428 | ₩11,359 | ₩12,028 | +4.65% | 3.1만 |
|---|
| 2026.03.06 | ₩11,760 | ₩12,028 | ₩11,493 | ₩11,627 | -1.14% | 2.7만 |
|---|
| 2026.03.05 | ₩11,627 | ₩12,028 | ₩11,627 | ₩11,894 | +2.30% | 2.2만 |
|---|
| 2026.03.04 | ₩11,894 | ₩12,161 | ₩11,627 | ₩11,894 | 0.00% | 2.7만 |
|---|
| 2026.03.03 | ₩12,028 | ₩12,295 | ₩11,627 | ₩12,028 | 0.00% | 2.6만 |
|---|
| 2026.03.02 | ₩11,894 | ₩12,428 | ₩11,894 | ₩12,028 | +1.12% | 2.2만 |
|---|
| 2026.02.27 | ₩12,295 | ₩12,562 | ₩11,894 | ₩12,028 | -2.17% | 2.7만 |
|---|
| 2026.02.26 | ₩12,161 | ₩12,829 | ₩12,161 | ₩12,428 | +2.20% | 1.5만 |
|---|
| 2026.02.25 | ₩12,562 | ₩12,562 | ₩11,894 | ₩12,428 | -1.06% | 3만 |
|---|
| 2026.02.24 | ₩12,161 | ₩12,696 | ₩11,894 | ₩12,562 | +3.30% | 1.7만 |
|---|
| 2026.02.23 | ₩12,696 | ₩13,230 | ₩12,295 | ₩12,295 | -3.16% | 2.3만 |
|---|
| 2026.02.20 | ₩13,498 | ₩13,765 | ₩12,696 | ₩12,696 | -5.94% | 3.9만 |
|---|
| 2026.02.19 | ₩14,032 | ₩14,032 | ₩13,097 | ₩13,498 | -3.81% | 2.8만 |
|---|
| 2026.02.18 | ₩13,898 | ₩14,299 | ₩13,498 | ₩14,032 | +0.96% | 3.7만 |
|---|
| 2026.02.17 | ₩13,498 | ₩13,765 | ₩13,097 | ₩13,765 | +1.98% | 2.6만 |
|---|
| 2026.02.13 | ₩13,631 | ₩14,166 | ₩13,364 | ₩13,498 | -0.98% | 1.4만 |
|---|
| 2026.02.12 | ₩14,299 | ₩14,567 | ₩13,364 | ₩13,631 | -4.67% | 2만 |
|---|
| 2026.02.11 | ₩14,700 | ₩14,700 | ₩13,898 | ₩14,567 | -0.91% | 2.6만 |
|---|
| 2026.02.10 | ₩14,567 | ₩14,968 | ₩14,433 | ₩14,567 | 0.00% | 1.8만 |
|---|
| 2026.02.09 | ₩14,166 | ₩14,700 | ₩13,898 | ₩14,433 | +1.89% | 1.7만 |
|---|
| 2026.02.06 | ₩13,364 | ₩14,567 | ₩13,364 | ₩14,166 | +6.00% | 2.9만 |
|---|
| 2026.02.05 | ₩13,765 | ₩14,032 | ₩13,364 | ₩13,364 | -2.91% | 3.3만 |
|---|
| 2026.02.04 | ₩14,968 | ₩15,235 | ₩13,631 | ₩13,765 | -8.04% | 4.1만 |
|---|
| 2026.02.03 | ₩15,101 | ₩15,769 | ₩14,567 | ₩14,968 | -0.88% | 3.5만 |
|---|
| 2026.02.02 | ₩14,166 | ₩15,769 | ₩14,166 | ₩15,235 | +7.55% | 4.8만 |
|---|
| 2026.01.30 | ₩14,433 | ₩14,834 | ₩14,032 | ₩14,299 | -0.93% | 2.2만 |
|---|
| 2026.01.29 | ₩15,101 | ₩15,101 | ₩14,299 | ₩14,567 | -3.54% | 2.6만 |
|---|
| 2026.01.28 | ₩15,235 | ₩15,769 | ₩14,968 | ₩15,101 | -0.88% | 3.4만 |
|---|
| 2026.01.27 | ₩14,700 | ₩15,636 | ₩14,299 | ₩15,368 | +4.55% | 3.3만 |
|---|
| 2026.01.26 | ₩15,368 | ₩15,368 | ₩14,299 | ₩14,567 | -5.22% | 5.4만 |
|---|
| 2026.01.23 | ₩14,700 | ₩16,037 | ₩14,700 | ₩15,368 | +4.55% | 5.6만 |
|---|
| 2026.01.22 | ₩16,438 | ₩16,438 | ₩14,834 | ₩14,968 | -8.94% | 11.6만 |
|---|
| 2026.01.21 | ₩16,972 | ₩17,239 | ₩15,502 | ₩16,438 | -3.15% | 19.1만 |
|---|
| 2026.01.20 | ₩14,834 | ₩17,239 | ₩14,433 | ₩16,839 | +13.51% | 241.9만 |
|---|
| 2026.01.16 | ₩12,829 | ₩13,230 | ₩12,696 | ₩12,829 | 0.00% | 6.5천 |
|---|
| 2026.01.15 | ₩12,829 | ₩13,230 | ₩12,696 | ₩12,696 | -1.04% | 1.5만 |
|---|
| 2026.01.14 | ₩12,696 | ₩13,097 | ₩12,295 | ₩12,829 | +1.05% | 1.4만 |
|---|
| 2026.01.13 | ₩12,963 | ₩13,364 | ₩12,696 | ₩12,696 | -2.06% | 1.5만 |
|---|
| 2026.01.12 | ₩12,963 | ₩13,364 | ₩12,696 | ₩13,364 | +3.09% | 2.2만 |
|---|
| 2026.01.09 | ₩13,097 | ₩13,230 | ₩12,428 | ₩12,562 | -4.08% | 1.6만 |
|---|
| 2026.01.08 | ₩12,829 | ₩13,498 | ₩12,428 | ₩13,097 | +2.08% | 2.8만 |
|---|
| 2026.01.07 | ₩12,696 | ₩12,829 | ₩12,428 | ₩12,696 | 0.00% | 1만 |
|---|
| 2026.01.06 | ₩13,230 | ₩13,230 | ₩12,295 | ₩12,428 | -6.06% | 1.2만 |
|---|
| 2026.01.05 | ₩13,230 | ₩13,364 | ₩12,161 | ₩13,230 | 0.00% | 5.9만 |
|---|
| 2026.01.02 | ₩11,226 | ₩11,760 | ₩11,226 | ₩11,493 | +2.38% | 1.6만 |
|---|
| 2025.12.31 | ₩10,825 | ₩11,226 | ₩10,691 | ₩11,092 | +2.47% | 3만 |
|---|
| 2025.12.30 | ₩10,825 | ₩11,092 | ₩10,691 | ₩10,958 | +1.23% | 2.9만 |
|---|
| 2025.12.29 | ₩11,226 | ₩11,894 | ₩10,691 | ₩10,825 | -3.57% | 2.6만 |
|---|
| 2025.12.26 | ₩10,691 | ₩11,627 | ₩10,557 | ₩11,493 | +7.50% | 2.4만 |
|---|
| 2025.12.24 | ₩10,691 | ₩10,825 | ₩10,424 | ₩10,825 | +1.25% | 2.5만 |
|---|
| 2025.12.23 | ₩11,092 | ₩11,627 | ₩10,825 | ₩10,958 | -1.20% | 1.3만 |
|---|
| 2025.12.22 | ₩11,092 | ₩11,627 | ₩10,958 | ₩11,226 | +1.20% | 1.2만 |
|---|
| 2025.12.19 | ₩11,359 | ₩11,493 | ₩10,825 | ₩11,359 | 0.00% | 4.3만 |
|---|
| 2025.12.18 | ₩10,958 | ₩11,760 | ₩10,958 | ₩11,359 | +3.66% | 2.2만 |
|---|
| 2025.12.17 | ₩11,226 | ₩11,627 | ₩10,958 | ₩11,092 | -1.19% | 3.1만 |
|---|
| 2025.12.16 | ₩11,493 | ₩11,894 | ₩10,958 | ₩11,092 | -3.49% | 3.6만 |
|---|
| 2025.12.15 | ₩12,428 | ₩12,562 | ₩11,493 | ₩11,493 | -7.53% | 3.8만 |
|---|
| 2025.12.12 | ₩12,562 | ₩12,963 | ₩12,295 | ₩12,295 | -2.13% | 1.5만 |
|---|
| 2025.12.11 | ₩12,829 | ₩12,829 | ₩12,295 | ₩12,696 | -1.04% | 7천 |
|---|
| 2025.12.10 | ₩12,428 | ₩12,963 | ₩12,428 | ₩12,829 | +3.23% | 1.5만 |
|---|
| 2025.12.09 | ₩12,161 | ₩12,696 | ₩12,161 | ₩12,562 | +3.30% | 9.8천 |
|---|
| 2025.12.08 | ₩13,230 | ₩13,230 | ₩11,627 | ₩12,161 | -8.08% | 7.4만 |
|---|
| 2025.12.05 | ₩13,364 | ₩13,498 | ₩13,230 | ₩13,230 | -1.00% | 1.1만 |
|---|
| 2025.12.04 | ₩13,230 | ₩13,631 | ₩12,963 | ₩13,631 | +3.03% | 1.7만 |
|---|
| 2025.12.03 | ₩12,428 | ₩13,364 | ₩12,161 | ₩13,364 | +7.53% | 1.2만 |
|---|
| 2025.12.02 | ₩12,428 | ₩12,963 | ₩12,428 | ₩12,696 | +2.15% | 1.5만 |
|---|
| 2025.12.01 | ₩13,765 | ₩13,765 | ₩12,562 | ₩12,562 | -8.74% | 1.6만 |
|---|
| 2025.11.28 | ₩12,829 | ₩13,631 | ₩12,696 | ₩13,364 | +4.17% | 1.8만 |
|---|
| 2025.11.26 | ₩12,028 | ₩12,829 | ₩11,894 | ₩12,829 | +6.67% | 3만 |
|---|
| 2025.11.25 | ₩12,161 | ₩12,295 | ₩11,894 | ₩12,161 | 0.00% | 1.3만 |
|---|
| 2025.11.24 | ₩11,760 | ₩12,295 | ₩11,627 | ₩12,161 | +3.41% | 1.1만 |
|---|
| 2025.11.21 | ₩11,760 | ₩12,028 | ₩11,226 | ₩11,894 | +1.14% | 3만 |
|---|
| 2025.11.20 | ₩11,493 | ₩12,295 | ₩11,359 | ₩11,493 | 0.00% | 2.4만 |
|---|
| 2025.11.19 | ₩11,627 | ₩12,028 | ₩11,226 | ₩11,493 | -1.15% | 3.6만 |
|---|
| 2025.11.18 | ₩11,627 | ₩12,028 | ₩11,493 | ₩11,760 | +1.15% | 2.5만 |
|---|
| 2025.11.17 | ₩12,562 | ₩12,562 | ₩11,493 | ₩11,627 | -7.45% | 4만 |
|---|
| 2025.11.14 | ₩12,028 | ₩12,562 | ₩11,894 | ₩12,295 | +2.22% | 3.6만 |
|---|
| 2025.11.13 | ₩13,097 | ₩13,097 | ₩12,161 | ₩12,161 | -7.14% | 3.8만 |
|---|
| 2025.11.12 | ₩12,696 | ₩14,299 | ₩12,562 | ₩12,829 | +1.05% | 9.2만 |
|---|
| 2025.11.11 | ₩14,032 | ₩14,166 | ₩13,631 | ₩14,032 | 0.00% | 4.1만 |
|---|
| 2025.11.10 | ₩13,631 | ₩14,299 | ₩13,364 | ₩14,299 | +4.90% | 2.9만 |
|---|
| 2025.11.07 | ₩13,364 | ₩13,631 | ₩12,829 | ₩13,230 | -1.00% | 7.2만 |
|---|
| 2025.11.06 | ₩13,898 | ₩14,299 | ₩13,364 | ₩13,498 | -2.88% | 4.4만 |
|---|
| 2025.11.05 | ₩13,765 | ₩14,567 | ₩13,498 | ₩13,898 | +0.97% | 4.3만 |
|---|
| 2025.11.04 | ₩14,032 | ₩14,299 | ₩13,498 | ₩13,898 | -0.95% | 3.8만 |
|---|
| 2025.11.03 | ₩14,700 | ₩14,700 | ₩14,166 | ₩14,433 | -1.82% | 3.7만 |
|---|
| 2025.10.31 | ₩14,433 | ₩15,636 | ₩14,299 | ₩14,834 | +2.78% | 4.3만 |
|---|
| 2025.10.30 | ₩14,433 | ₩14,968 | ₩14,299 | ₩14,433 | 0.00% | 3만 |
|---|
| 2025.10.29 | ₩14,834 | ₩15,101 | ₩14,433 | ₩14,567 | -1.80% | 4.2만 |
|---|
| 2025.10.28 | ₩15,235 | ₩15,368 | ₩14,700 | ₩14,968 | -1.75% | 4.4만 |
|---|
| 2025.10.27 | ₩15,769 | ₩15,769 | ₩15,235 | ₩15,235 | -3.39% | 2.9만 |
|---|
| 2025.10.24 | ₩15,235 | ₩15,903 | ₩15,101 | ₩15,502 | +1.75% | 3.5만 |
|---|
| 2025.10.23 | ₩15,101 | ₩15,636 | ₩15,101 | ₩15,368 | +1.77% | 3.2만 |
|---|
| 2025.10.22 | ₩15,769 | ₩15,903 | ₩14,968 | ₩15,235 | -3.39% | 4만 |
|---|
| 2025.10.21 | ₩15,903 | ₩15,903 | ₩15,368 | ₩15,769 | -0.84% | 2.9만 |
|---|
| 2025.10.20 | ₩16,037 | ₩16,170 | ₩15,502 | ₩15,903 | -0.83% | 3.7만 |
|---|
| 2025.10.17 | ₩15,903 | ₩16,037 | ₩15,368 | ₩15,636 | -1.68% | 3.5만 |
|---|
| 2025.10.16 | ₩15,903 | ₩16,972 | ₩15,769 | ₩15,903 | 0.00% | 7.7만 |
|---|
| 2025.10.15 | ₩16,037 | ₩16,438 | ₩15,903 | ₩16,037 | 0.00% | 5.2만 |
|---|
| 2025.10.14 | ₩15,235 | ₩16,304 | ₩14,834 | ₩16,037 | +5.26% | 7.1만 |
|---|
| 2025.10.13 | ₩14,433 | ₩15,368 | ₩14,433 | ₩15,235 | +5.56% | 5만 |
|---|
| 2025.10.10 | ₩16,037 | ₩16,170 | ₩14,700 | ₩14,700 | -8.33% | 9.3만 |
|---|