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 | ₩10,645 | ₩10,725 | ₩10,538 | ₩10,538 | -1.00% | 7.9천 |
| 2026.10.08 | ₩10,791 | ₩10,952 | ₩10,711 | ₩10,711 | -0.74% | 8.7천 |
| 2026.10.07 | ₩10,257 | ₩11,099 | ₩10,257 | ₩10,978 | +7.03% | 5.3만 |
| 2026.10.06 | ₩10,711 | ₩11,005 | ₩10,150 | ₩10,217 | -4.61% | 6.5만 |
| 2026.10.05 | ₩11,352 | ₩11,419 | ₩10,992 | ₩10,992 | -3.18% | 1만 |
| 2026.10.02 | ₩11,366 | ₩11,660 | ₩11,352 | ₩11,553 | +1.65% | 1.3만 |
| 2026.10.01 | ₩11,246 | ₩11,673 | ₩11,246 | ₩11,446 | +1.78% | 1.1만 |
| 2026.09.30 | ₩11,673 | ₩11,673 | ₩11,072 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,406 |
| -2.29% |
| 2.1만 |
| 2026.09.29 | ₩11,486 | ₩11,660 | ₩11,392 | ₩11,593 | +0.93% | 1.3만 |
|---|
| 2026.09.28 | ₩11,406 | ₩11,673 | ₩11,032 | ₩11,526 | +1.05% | 1.8만 |
|---|
| 2026.09.25 | ₩11,246 | ₩11,433 | ₩11,152 | ₩11,179 | -0.59% | 6.4천 |
|---|
| 2026.09.24 | ₩11,473 | ₩11,620 | ₩10,564 | ₩11,446 | -0.23% | 1.6만 |
|---|
| 2026.09.23 | ₩11,032 | ₩11,793 | ₩11,032 | ₩11,446 | +3.75% | 9.5천 |
|---|
| 2026.09.22 | ₩11,673 | ₩11,860 | ₩11,299 | ₩11,833 | +1.37% | 2.7만 |
|---|
| 2026.09.21 | ₩10,885 | ₩11,887 | ₩10,765 | ₩11,620 | +6.75% | 6만 |
|---|
| 2026.09.18 | ₩10,618 | ₩10,992 | ₩10,017 | ₩10,778 | +1.51% | 4.5만 |
|---|
| 2026.09.17 | ₩10,538 | ₩10,564 | ₩10,418 | ₩10,564 | +0.25% | 5.6천 |
|---|
| 2026.09.16 | ₩10,484 | ₩10,551 | ₩10,391 | ₩10,418 | -0.64% | 2.9천 |
|---|
| 2026.09.15 | ₩10,284 | ₩10,631 | ₩10,284 | ₩10,484 | +1.95% | 6.5천 |
|---|
| 2026.09.14 | ₩10,618 | ₩10,725 | ₩10,391 | ₩10,391 | -2.14% | 5.9천 |
|---|
| 2026.09.11 | ₩10,511 | ₩11,139 | ₩10,511 | ₩10,631 | +1.14% | 4.3만 |
|---|
| 2026.09.10 | ₩10,484 | ₩10,818 | ₩10,030 | ₩10,738 | +2.42% | 3.7만 |
|---|
| 2026.09.09 | ₩10,311 | ₩10,925 | ₩9,723 | ₩10,631 | +3.11% | 2.1만 |
|---|
| 2026.09.08 | ₩10,591 | ₩10,832 | ₩10,017 | ₩10,765 | +1.64% | 3.3만 |
|---|
| 2026.09.04 | ₩10,551 | ₩10,805 | ₩10,391 | ₩10,671 | +1.14% | 6.6천 |
|---|
| 2026.09.03 | ₩10,564 | ₩10,765 | ₩10,484 | ₩10,671 | +1.01% | 5.4천 |
|---|
| 2026.09.02 | ₩10,671 | ₩10,898 | ₩10,631 | ₩10,778 | +1.00% | 1.5만 |
|---|
| 2026.09.01 | ₩11,059 | ₩11,059 | ₩10,551 | ₩10,751 | -2.78% | 2.5만 |
|---|
| 2026.08.31 | ₩10,845 | ₩11,352 | ₩10,404 | ₩11,099 | +2.34% | 4.9만 |
|---|
| 2026.08.28 | ₩10,458 | ₩11,045 | ₩10,284 | ₩10,912 | +4.34% | 3.6만 |
|---|
| 2026.08.27 | ₩10,591 | ₩10,765 | ₩10,351 | ₩10,351 | -2.27% | 5.9천 |
|---|
| 2026.08.26 | ₩10,671 | ₩11,219 | ₩10,297 | ₩10,578 | -0.88% | 5.5만 |
|---|
| 2026.08.25 | ₩10,511 | ₩10,805 | ₩10,297 | ₩10,618 | +1.02% | 7천 |
|---|
| 2026.08.24 | ₩10,444 | ₩10,685 | ₩10,377 | ₩10,551 | +1.02% | 1.5만 |
|---|
| 2026.08.21 | ₩10,311 | ₩10,818 | ₩10,097 | ₩10,818 | +4.92% | 2.6만 |
|---|
| 2026.08.20 | ₩10,017 | ₩10,418 | ₩10,017 | ₩10,204 | +1.87% | 5만 |
|---|
| 2026.08.19 | ₩10,124 | ₩10,284 | ₩9,923 | ₩10,017 | -1.06% | 8.5천 |
|---|
| 2026.08.18 | ₩10,003 | ₩10,418 | ₩9,683 | ₩10,044 | +0.40% | 3.8만 |
|---|
| 2026.08.17 | ₩9,763 | ₩10,097 | ₩9,402 | ₩10,003 | +2.46% | 1.1만 |
|---|
| 2026.08.14 | ₩10,284 | ₩10,284 | ₩9,830 | ₩9,897 | -3.77% | 2.1만 |
|---|
| 2026.08.13 | ₩10,284 | ₩10,618 | ₩9,670 | ₩10,458 | +1.69% | 8.1만 |
|---|
| 2026.08.12 | ₩9,549 | ₩10,418 | ₩9,189 | ₩10,030 | +5.03% | 3.8만 |
|---|
| 2026.08.11 | ₩9,189 | ₩9,563 | ₩8,882 | ₩9,456 | +2.91% | 1.5만 |
|---|
| 2026.08.10 | ₩9,736 | ₩9,750 | ₩8,815 | ₩9,135 | -6.17% | 8.1만 |
|---|
| 2026.08.07 | ₩9,563 | ₩9,937 | ₩9,483 | ₩9,536 | -0.28% | 1.1만 |
|---|
| 2026.08.06 | ₩9,670 | ₩9,870 | ₩9,563 | ₩9,563 | -1.10% | 1.4만 |
|---|
| 2026.08.05 | ₩10,097 | ₩10,097 | ₩9,549 | ₩9,696 | -3.97% | 1.7만 |
|---|
| 2026.08.04 | ₩9,803 | ₩10,257 | ₩9,670 | ₩10,110 | +3.13% | 3.7만 |
|---|
| 2026.08.03 | ₩9,670 | ₩10,097 | ₩9,656 | ₩9,656 | -0.14% | 1.9만 |
|---|
| 2026.07.31 | ₩9,670 | ₩9,696 | ₩9,443 | ₩9,603 | -0.69% | 1.8만 |
|---|
| 2026.07.30 | ₩9,362 | ₩9,803 | ₩8,855 | ₩9,483 | +1.28% | 1.2만 |
|---|
| 2026.07.29 | ₩9,256 | ₩9,349 | ₩8,842 | ₩9,189 | -0.72% | 2.1만 |
|---|
| 2026.07.28 | ₩10,137 | ₩10,137 | ₩9,189 | ₩9,336 | -7.91% | 2.7만 |
|---|
| 2026.07.27 | ₩8,882 | ₩9,990 | ₩8,882 | ₩9,349 | +5.26% | 6.4만 |
|---|
| 2026.07.24 | ₩8,935 | ₩9,055 | ₩8,735 | ₩8,855 | -0.90% | 8.9천 |
|---|
| 2026.07.23 | ₩8,561 | ₩8,842 | ₩8,561 | ₩8,721 | +1.87% | 1.7만 |
|---|
| 2026.07.22 | ₩8,441 | ₩8,748 | ₩8,441 | ₩8,588 | +1.74% | 2.2만 |
|---|
| 2026.07.21 | ₩8,441 | ₩8,735 | ₩8,080 | ₩8,401 | -0.47% | 2.4만 |
|---|
| 2026.07.20 | ₩8,788 | ₩9,055 | ₩8,227 | ₩8,414 | -4.26% | 8.2만 |
|---|
| 2026.07.17 | ₩7,640 | ₩8,267 | ₩7,506 | ₩8,187 | +7.17% | 10.1만 |
|---|
| 2026.07.16 | ₩7,493 | ₩7,773 | ₩7,479 | ₩7,653 | +2.14% | 1.4만 |
|---|
| 2026.07.15 | ₩7,573 | ₩7,626 | ₩7,506 | ₩7,533 | -0.53% | 7.7천 |
|---|
| 2026.07.14 | ₩7,479 | ₩7,613 | ₩7,359 | ₩7,519 | +0.54% | 1.1만 |
|---|
| 2026.07.13 | ₩7,626 | ₩7,640 | ₩7,359 | ₩7,573 | -0.70% | 2.8만 |
|---|
| 2026.07.10 | ₩7,840 | ₩7,840 | ₩7,466 | ₩7,493 | -4.43% | 1.7만 |
|---|
| 2026.07.09 | ₩7,533 | ₩7,733 | ₩7,359 | ₩7,706 | +2.30% | 3.2만 |
|---|
| 2026.07.08 | ₩8,094 | ₩8,174 | ₩7,439 | ₩7,519 | -7.10% | 2.7만 |
|---|
| 2026.07.07 | ₩7,439 | ₩8,200 | ₩7,412 | ₩8,147 | +9.52% | 8.4만 |
|---|
| 2026.07.06 | ₩7,252 | ₩7,626 | ₩7,199 | ₩7,479 | +3.13% | 6.1만 |
|---|
| 2026.07.02 | ₩6,878 | ₩7,426 | ₩6,531 | ₩7,399 | +7.57% | 9.1만 |
|---|
| 2026.07.01 | ₩6,958 | ₩7,599 | ₩6,932 | ₩6,932 | -0.38% | 7.5만 |
|---|
| 2026.06.30 | ₩7,613 | ₩7,746 | ₩7,346 | ₩7,346 | -3.51% | 6.7만 |
|---|
| 2026.06.29 | ₩8,414 | ₩8,548 | ₩7,346 | ₩7,880 | -6.35% | 14.5만 |
|---|
| 2026.06.26 | ₩8,681 | ₩9,082 | ₩8,681 | ₩8,681 | 0.00% | 2.1만 |
|---|
| 2026.06.25 | ₩8,948 | ₩9,349 | ₩8,681 | ₩8,681 | -2.99% | 3.7만 |
|---|
| 2026.06.24 | ₩8,948 | ₩9,082 | ₩8,948 | ₩9,082 | +1.49% | 2.7만 |
|---|
| 2026.06.23 | ₩8,815 | ₩9,216 | ₩8,815 | ₩8,948 | +1.52% | 1.6만 |
|---|
| 2026.06.22 | ₩8,815 | ₩9,216 | ₩8,681 | ₩8,948 | +1.52% | 3.3만 |
|---|
| 2026.06.18 | ₩8,681 | ₩8,815 | ₩8,548 | ₩8,548 | -1.54% | 2.2만 |
|---|
| 2026.06.17 | ₩8,815 | ₩9,216 | ₩8,681 | ₩8,681 | -1.52% | 1.6만 |
|---|
| 2026.06.16 | ₩8,815 | ₩9,216 | ₩8,548 | ₩9,082 | +3.03% | 4.4만 |
|---|
| 2026.06.15 | ₩8,281 | ₩8,815 | ₩8,281 | ₩8,548 | +3.23% | 1.2만 |
|---|
| 2026.06.12 | ₩8,281 | ₩8,681 | ₩8,281 | ₩8,281 | 0.00% | 2.2만 |
|---|
| 2026.06.11 | ₩8,815 | ₩8,948 | ₩8,013 | ₩8,281 | -6.06% | 4.9만 |
|---|
| 2026.06.10 | ₩9,082 | ₩9,216 | ₩8,548 | ₩8,948 | -1.47% | 4.3만 |
|---|
| 2026.06.09 | ₩8,948 | ₩9,349 | ₩8,815 | ₩9,216 | +2.99% | 1.9만 |
|---|
| 2026.06.08 | ₩8,815 | ₩9,082 | ₩8,548 | ₩8,815 | 0.00% | 3.2만 |
|---|
| 2026.06.05 | ₩9,082 | ₩9,216 | ₩8,548 | ₩8,815 | -2.94% | 4.2만 |
|---|
| 2026.06.04 | ₩9,082 | ₩9,349 | ₩8,948 | ₩9,349 | +2.94% | 3.1만 |
|---|
| 2026.06.03 | ₩9,616 | ₩9,616 | ₩8,815 | ₩9,082 | -5.56% | 5.8만 |
|---|
| 2026.06.02 | ₩9,883 | ₩9,883 | ₩9,216 | ₩9,483 | -4.05% | 7.8만 |
|---|
| 2026.06.01 | ₩9,883 | ₩9,883 | ₩9,483 | ₩9,616 | -2.70% | 4.5만 |
|---|
| 2026.05.29 | ₩9,883 | ₩10,150 | ₩9,750 | ₩9,883 | 0.00% | 2.4만 |
|---|
| 2026.05.28 | ₩10,017 | ₩10,150 | ₩9,750 | ₩10,150 | +1.33% | 2.1만 |
|---|
| 2026.05.27 | ₩10,418 | ₩10,551 | ₩9,883 | ₩10,150 | -2.56% | 1.8만 |
|---|
| 2026.05.26 | ₩10,685 | ₩10,818 | ₩10,017 | ₩10,150 | -5.00% | 5.5만 |
|---|
| 2026.05.22 | ₩10,685 | ₩10,685 | ₩10,418 | ₩10,551 | -1.25% | 1.3만 |
|---|
| 2026.05.21 | ₩10,685 | ₩10,818 | ₩10,551 | ₩10,818 | +1.25% | 1.3만 |
|---|
| 2026.05.20 | ₩10,952 | ₩11,219 | ₩10,418 | ₩10,952 | 0.00% | 6.2만 |
|---|
| 2026.05.19 | ₩10,418 | ₩10,685 | ₩10,284 | ₩10,685 | +2.56% | 9.5천 |
|---|
| 2026.05.18 | ₩10,418 | ₩10,551 | ₩10,284 | ₩10,418 | 0.00% | 1.3만 |
|---|
| 2026.05.15 | ₩10,685 | ₩10,685 | ₩10,150 | ₩10,551 | -1.25% | 3.8만 |
|---|
| 2026.05.14 | ₩11,085 | ₩11,085 | ₩10,418 | ₩10,685 | -3.61% | 1.5만 |
|---|
| 2026.05.13 | ₩10,952 | ₩11,219 | ₩10,551 | ₩10,685 | -2.44% | 1.7만 |
|---|
| 2026.05.12 | ₩10,952 | ₩11,352 | ₩10,952 | ₩11,219 | +2.44% | 2만 |
|---|
| 2026.05.11 | ₩11,085 | ₩11,352 | ₩11,085 | ₩11,219 | +1.20% | 1.3만 |
|---|
| 2026.05.08 | ₩10,551 | ₩11,219 | ₩10,150 | ₩11,085 | +5.06% | 2.9만 |
|---|
| 2026.05.07 | ₩10,685 | ₩10,685 | ₩9,883 | ₩10,418 | -2.50% | 5.5만 |
|---|
| 2026.05.06 | ₩11,219 | ₩11,486 | ₩10,551 | ₩10,818 | -3.57% | 8.6만 |
|---|
| 2026.05.05 | ₩11,753 | ₩12,020 | ₩11,352 | ₩11,486 | -2.27% | 2.6만 |
|---|
| 2026.05.04 | ₩11,753 | ₩12,287 | ₩11,753 | ₩11,887 | +1.14% | 1.5만 |
|---|
| 2026.05.01 | ₩11,753 | ₩12,020 | ₩11,352 | ₩11,887 | +1.14% | 1.5만 |
|---|
| 2026.04.30 | ₩12,020 | ₩12,020 | ₩11,352 | ₩11,753 | -2.22% | 1.9만 |
|---|
| 2026.04.29 | ₩12,020 | ₩12,020 | ₩11,486 | ₩12,020 | 0.00% | 1.8만 |
|---|
| 2026.04.28 | ₩11,352 | ₩11,887 | ₩11,219 | ₩11,887 | +4.71% | 2.1만 |
|---|
| 2026.04.27 | ₩11,620 | ₩12,020 | ₩11,219 | ₩11,352 | -2.30% | 1.7만 |
|---|
| 2026.04.24 | ₩11,219 | ₩11,620 | ₩10,952 | ₩11,620 | +3.57% | 1.9만 |
|---|
| 2026.04.23 | ₩11,620 | ₩12,020 | ₩11,219 | ₩11,486 | -1.15% | 1.6만 |
|---|
| 2026.04.22 | ₩11,620 | ₩11,887 | ₩11,352 | ₩11,486 | -1.15% | 2.4만 |
|---|
| 2026.04.21 | ₩12,554 | ₩12,554 | ₩11,352 | ₩11,620 | -7.45% | 4.9만 |
|---|
| 2026.04.20 | ₩11,753 | ₩12,554 | ₩11,753 | ₩12,554 | +6.82% | 1.9만 |
|---|
| 2026.04.17 | ₩12,154 | ₩12,554 | ₩12,020 | ₩12,154 | 0.00% | 1.9만 |
|---|
| 2026.04.16 | ₩12,154 | ₩12,421 | ₩11,753 | ₩12,287 | +1.10% | 1.4만 |
|---|
| 2026.04.15 | ₩12,020 | ₩12,421 | ₩11,352 | ₩12,287 | +2.22% | 5.2만 |
|---|
| 2026.04.14 | ₩12,421 | ₩12,554 | ₩12,020 | ₩12,421 | 0.00% | 1.6만 |
|---|
| 2026.04.13 | ₩12,020 | ₩12,554 | ₩12,020 | ₩12,554 | +4.44% | 3.8천 |
|---|
| 2026.04.10 | ₩12,287 | ₩12,554 | ₩11,887 | ₩12,154 | -1.09% | 1.6만 |
|---|
| 2026.04.09 | ₩12,554 | ₩12,822 | ₩12,287 | ₩12,421 | -1.06% | 9.3천 |
|---|
| 2026.04.08 | ₩12,688 | ₩12,955 | ₩12,421 | ₩12,554 | -1.05% | 1.5만 |
|---|
| 2026.04.07 | ₩12,822 | ₩12,822 | ₩12,287 | ₩12,688 | -1.04% | 8.6천 |
|---|
| 2026.04.06 | ₩12,421 | ₩12,955 | ₩12,020 | ₩12,822 | +3.23% | 1.8만 |
|---|
| 2026.04.02 | ₩12,421 | ₩12,822 | ₩12,020 | ₩12,822 | +3.23% | 1.3만 |
|---|
| 2026.04.01 | ₩11,887 | ₩12,554 | ₩11,887 | ₩12,421 | +4.49% | 1.6만 |
|---|
| 2026.03.31 | ₩11,352 | ₩12,020 | ₩11,085 | ₩11,887 | +4.71% | 1.1만 |
|---|
| 2026.03.30 | ₩11,486 | ₩11,753 | ₩11,085 | ₩11,352 | -1.16% | 3만 |
|---|
| 2026.03.27 | ₩12,421 | ₩12,554 | ₩11,620 | ₩11,620 | -6.45% | 2.5만 |
|---|
| 2026.03.26 | ₩12,020 | ₩12,688 | ₩11,753 | ₩12,554 | +4.44% | 7.4만 |
|---|
| 2026.03.25 | ₩14,024 | ₩14,558 | ₩13,756 | ₩13,890 | -0.95% | 7만 |
|---|
| 2026.03.24 | ₩13,756 | ₩14,024 | ₩13,623 | ₩13,756 | 0.00% | 3.1만 |
|---|
| 2026.03.23 | ₩13,890 | ₩14,024 | ₩13,222 | ₩13,623 | -1.92% | 1.4만 |
|---|
| 2026.03.20 | ₩13,756 | ₩14,024 | ₩13,089 | ₩14,024 | +1.94% | 2.2만 |
|---|
| 2026.03.19 | ₩13,623 | ₩14,024 | ₩13,356 | ₩13,756 | +0.98% | 1.8만 |
|---|
| 2026.03.18 | ₩14,024 | ₩14,424 | ₩13,489 | ₩13,756 | -1.90% | 2.3만 |
|---|
| 2026.03.17 | ₩12,955 | ₩14,424 | ₩12,287 | ₩14,157 | +9.28% | 5.2만 |
|---|
| 2026.03.16 | ₩11,887 | ₩12,955 | ₩11,887 | ₩12,822 | +7.87% | 4.4만 |
|---|
| 2026.03.13 | ₩12,421 | ₩12,421 | ₩11,753 | ₩12,020 | -3.23% | 3.2만 |
|---|
| 2026.03.12 | ₩12,020 | ₩12,154 | ₩11,620 | ₩12,020 | 0.00% | 1.3만 |
|---|
| 2026.03.11 | ₩11,753 | ₩12,421 | ₩11,620 | ₩12,020 | +2.27% | 2.8만 |
|---|
| 2026.03.10 | ₩12,287 | ₩12,287 | ₩11,620 | ₩11,753 | -4.35% | 3.9만 |
|---|
| 2026.03.09 | ₩11,486 | ₩12,421 | ₩11,352 | ₩12,020 | +4.65% | 3.1만 |
|---|
| 2026.03.06 | ₩11,753 | ₩12,020 | ₩11,486 | ₩11,620 | -1.14% | 2.7만 |
|---|
| 2026.03.05 | ₩11,620 | ₩12,020 | ₩11,620 | ₩11,887 | +2.30% | 2.2만 |
|---|
| 2026.03.04 | ₩11,887 | ₩12,154 | ₩11,620 | ₩11,887 | 0.00% | 2.7만 |
|---|
| 2026.03.03 | ₩12,020 | ₩12,287 | ₩11,620 | ₩12,020 | 0.00% | 2.6만 |
|---|
| 2026.03.02 | ₩11,887 | ₩12,421 | ₩11,887 | ₩12,020 | +1.12% | 2.2만 |
|---|
| 2026.02.27 | ₩12,287 | ₩12,554 | ₩11,887 | ₩12,020 | -2.17% | 2.7만 |
|---|
| 2026.02.26 | ₩12,154 | ₩12,822 | ₩12,154 | ₩12,421 | +2.20% | 1.5만 |
|---|
| 2026.02.25 | ₩12,554 | ₩12,554 | ₩11,887 | ₩12,421 | -1.06% | 3만 |
|---|
| 2026.02.24 | ₩12,154 | ₩12,688 | ₩11,887 | ₩12,554 | +3.30% | 1.7만 |
|---|
| 2026.02.23 | ₩12,688 | ₩13,222 | ₩12,287 | ₩12,287 | -3.16% | 2.3만 |
|---|
| 2026.02.20 | ₩13,489 | ₩13,756 | ₩12,688 | ₩12,688 | -5.94% | 3.9만 |
|---|
| 2026.02.19 | ₩14,024 | ₩14,024 | ₩13,089 | ₩13,489 | -3.81% | 2.8만 |
|---|
| 2026.02.18 | ₩13,890 | ₩14,291 | ₩13,489 | ₩14,024 | +0.96% | 3.7만 |
|---|
| 2026.02.17 | ₩13,489 | ₩13,756 | ₩13,089 | ₩13,756 | +1.98% | 2.6만 |
|---|
| 2026.02.13 | ₩13,623 | ₩14,157 | ₩13,356 | ₩13,489 | -0.98% | 1.4만 |
|---|
| 2026.02.12 | ₩14,291 | ₩14,558 | ₩13,356 | ₩13,623 | -4.67% | 2만 |
|---|
| 2026.02.11 | ₩14,691 | ₩14,691 | ₩13,890 | ₩14,558 | -0.91% | 2.6만 |
|---|
| 2026.02.10 | ₩14,558 | ₩14,958 | ₩14,424 | ₩14,558 | 0.00% | 1.8만 |
|---|
| 2026.02.09 | ₩14,157 | ₩14,691 | ₩13,890 | ₩14,424 | +1.89% | 1.7만 |
|---|
| 2026.02.06 | ₩13,356 | ₩14,558 | ₩13,356 | ₩14,157 | +6.00% | 2.9만 |
|---|
| 2026.02.05 | ₩13,756 | ₩14,024 | ₩13,356 | ₩13,356 | -2.91% | 3.3만 |
|---|
| 2026.02.04 | ₩14,958 | ₩15,226 | ₩13,623 | ₩13,756 | -8.04% | 4.1만 |
|---|
| 2026.02.03 | ₩15,092 | ₩15,760 | ₩14,558 | ₩14,958 | -0.88% | 3.5만 |
|---|
| 2026.02.02 | ₩14,157 | ₩15,760 | ₩14,157 | ₩15,226 | +7.55% | 4.8만 |
|---|
| 2026.01.30 | ₩14,424 | ₩14,825 | ₩14,024 | ₩14,291 | -0.93% | 2.2만 |
|---|
| 2026.01.29 | ₩15,092 | ₩15,092 | ₩14,291 | ₩14,558 | -3.54% | 2.6만 |
|---|
| 2026.01.28 | ₩15,226 | ₩15,760 | ₩14,958 | ₩15,092 | -0.88% | 3.4만 |
|---|
| 2026.01.27 | ₩14,691 | ₩15,626 | ₩14,291 | ₩15,359 | +4.55% | 3.3만 |
|---|
| 2026.01.26 | ₩15,359 | ₩15,359 | ₩14,291 | ₩14,558 | -5.22% | 5.4만 |
|---|
| 2026.01.23 | ₩14,691 | ₩16,027 | ₩14,691 | ₩15,359 | +4.55% | 5.6만 |
|---|
| 2026.01.22 | ₩16,428 | ₩16,428 | ₩14,825 | ₩14,958 | -8.94% | 11.6만 |
|---|
| 2026.01.21 | ₩16,962 | ₩17,229 | ₩15,493 | ₩16,428 | -3.15% | 19.1만 |
|---|
| 2026.01.20 | ₩14,825 | ₩17,229 | ₩14,424 | ₩16,828 | +13.51% | 241.9만 |
|---|
| 2026.01.16 | ₩12,822 | ₩13,222 | ₩12,688 | ₩12,822 | 0.00% | 6.5천 |
|---|
| 2026.01.15 | ₩12,822 | ₩13,222 | ₩12,688 | ₩12,688 | -1.04% | 1.5만 |
|---|
| 2026.01.14 | ₩12,688 | ₩13,089 | ₩12,287 | ₩12,822 | +1.05% | 1.4만 |
|---|
| 2026.01.13 | ₩12,955 | ₩13,356 | ₩12,688 | ₩12,688 | -2.06% | 1.5만 |
|---|
| 2026.01.12 | ₩12,955 | ₩13,356 | ₩12,688 | ₩13,356 | +3.09% | 2.2만 |
|---|
| 2026.01.09 | ₩13,089 | ₩13,222 | ₩12,421 | ₩12,554 | -4.08% | 1.6만 |
|---|
| 2026.01.08 | ₩12,822 | ₩13,489 | ₩12,421 | ₩13,089 | +2.08% | 2.8만 |
|---|
| 2026.01.07 | ₩12,688 | ₩12,822 | ₩12,421 | ₩12,688 | 0.00% | 1만 |
|---|
| 2026.01.06 | ₩13,222 | ₩13,222 | ₩12,287 | ₩12,421 | -6.06% | 1.2만 |
|---|
| 2026.01.05 | ₩13,222 | ₩13,356 | ₩12,154 | ₩13,222 | 0.00% | 5.9만 |
|---|
| 2026.01.02 | ₩11,219 | ₩11,753 | ₩11,219 | ₩11,486 | +2.38% | 1.6만 |
|---|
| 2025.12.31 | ₩10,818 | ₩11,219 | ₩10,685 | ₩11,085 | +2.47% | 3만 |
|---|
| 2025.12.30 | ₩10,818 | ₩11,085 | ₩10,685 | ₩10,952 | +1.23% | 2.9만 |
|---|
| 2025.12.29 | ₩11,219 | ₩11,887 | ₩10,685 | ₩10,818 | -3.57% | 2.6만 |
|---|
| 2025.12.26 | ₩10,685 | ₩11,620 | ₩10,551 | ₩11,486 | +7.50% | 2.4만 |
|---|
| 2025.12.24 | ₩10,685 | ₩10,818 | ₩10,418 | ₩10,818 | +1.25% | 2.5만 |
|---|
| 2025.12.23 | ₩11,085 | ₩11,620 | ₩10,818 | ₩10,952 | -1.20% | 1.3만 |
|---|
| 2025.12.22 | ₩11,085 | ₩11,620 | ₩10,952 | ₩11,219 | +1.20% | 1.2만 |
|---|
| 2025.12.19 | ₩11,352 | ₩11,486 | ₩10,818 | ₩11,352 | 0.00% | 4.3만 |
|---|
| 2025.12.18 | ₩10,952 | ₩11,753 | ₩10,952 | ₩11,352 | +3.66% | 2.2만 |
|---|
| 2025.12.17 | ₩11,219 | ₩11,620 | ₩10,952 | ₩11,085 | -1.19% | 3.1만 |
|---|
| 2025.12.16 | ₩11,486 | ₩11,887 | ₩10,952 | ₩11,085 | -3.49% | 3.6만 |
|---|
| 2025.12.15 | ₩12,421 | ₩12,554 | ₩11,486 | ₩11,486 | -7.53% | 3.8만 |
|---|
| 2025.12.12 | ₩12,554 | ₩12,955 | ₩12,287 | ₩12,287 | -2.13% | 1.5만 |
|---|
| 2025.12.11 | ₩12,822 | ₩12,822 | ₩12,287 | ₩12,688 | -1.04% | 7천 |
|---|
| 2025.12.10 | ₩12,421 | ₩12,955 | ₩12,421 | ₩12,822 | +3.23% | 1.5만 |
|---|
| 2025.12.09 | ₩12,154 | ₩12,688 | ₩12,154 | ₩12,554 | +3.30% | 9.8천 |
|---|
| 2025.12.08 | ₩13,222 | ₩13,222 | ₩11,620 | ₩12,154 | -8.08% | 7.4만 |
|---|
| 2025.12.05 | ₩13,356 | ₩13,489 | ₩13,222 | ₩13,222 | -1.00% | 1.1만 |
|---|
| 2025.12.04 | ₩13,222 | ₩13,623 | ₩12,955 | ₩13,623 | +3.03% | 1.7만 |
|---|
| 2025.12.03 | ₩12,421 | ₩13,356 | ₩12,154 | ₩13,356 | +7.53% | 1.2만 |
|---|
| 2025.12.02 | ₩12,421 | ₩12,955 | ₩12,421 | ₩12,688 | +2.15% | 1.5만 |
|---|
| 2025.12.01 | ₩13,756 | ₩13,756 | ₩12,554 | ₩12,554 | -8.74% | 1.6만 |
|---|
| 2025.11.28 | ₩12,822 | ₩13,623 | ₩12,688 | ₩13,356 | +4.17% | 1.8만 |
|---|
| 2025.11.26 | ₩12,020 | ₩12,822 | ₩11,887 | ₩12,822 | +6.67% | 3만 |
|---|
| 2025.11.25 | ₩12,154 | ₩12,287 | ₩11,887 | ₩12,154 | 0.00% | 1.3만 |
|---|
| 2025.11.24 | ₩11,753 | ₩12,287 | ₩11,620 | ₩12,154 | +3.41% | 1.1만 |
|---|
| 2025.11.21 | ₩11,753 | ₩12,020 | ₩11,219 | ₩11,887 | +1.14% | 3만 |
|---|
| 2025.11.20 | ₩11,486 | ₩12,287 | ₩11,352 | ₩11,486 | 0.00% | 2.4만 |
|---|
| 2025.11.19 | ₩11,620 | ₩12,020 | ₩11,219 | ₩11,486 | -1.15% | 3.6만 |
|---|
| 2025.11.18 | ₩11,620 | ₩12,020 | ₩11,486 | ₩11,753 | +1.15% | 2.5만 |
|---|
| 2025.11.17 | ₩12,554 | ₩12,554 | ₩11,486 | ₩11,620 | -7.45% | 4만 |
|---|
| 2025.11.14 | ₩12,020 | ₩12,554 | ₩11,887 | ₩12,287 | +2.22% | 3.6만 |
|---|
| 2025.11.13 | ₩13,089 | ₩13,089 | ₩12,154 | ₩12,154 | -7.14% | 3.8만 |
|---|
| 2025.11.12 | ₩12,688 | ₩14,291 | ₩12,554 | ₩12,822 | +1.05% | 9.2만 |
|---|
| 2025.11.11 | ₩14,024 | ₩14,157 | ₩13,623 | ₩14,024 | 0.00% | 4.1만 |
|---|
| 2025.11.10 | ₩13,623 | ₩14,291 | ₩13,356 | ₩14,291 | +4.90% | 2.9만 |
|---|
| 2025.11.07 | ₩13,356 | ₩13,623 | ₩12,822 | ₩13,222 | -1.00% | 7.2만 |
|---|
| 2025.11.06 | ₩13,890 | ₩14,291 | ₩13,356 | ₩13,489 | -2.88% | 4.4만 |
|---|
| 2025.11.05 | ₩13,756 | ₩14,558 | ₩13,489 | ₩13,890 | +0.97% | 4.3만 |
|---|
| 2025.11.04 | ₩14,024 | ₩14,291 | ₩13,489 | ₩13,890 | -0.95% | 3.8만 |
|---|
| 2025.11.03 | ₩14,691 | ₩14,691 | ₩14,157 | ₩14,424 | -1.82% | 3.7만 |
|---|
| 2025.10.31 | ₩14,424 | ₩15,626 | ₩14,291 | ₩14,825 | +2.78% | 4.3만 |
|---|
| 2025.10.30 | ₩14,424 | ₩14,958 | ₩14,291 | ₩14,424 | 0.00% | 3만 |
|---|
| 2025.10.29 | ₩14,825 | ₩15,092 | ₩14,424 | ₩14,558 | -1.80% | 4.2만 |
|---|
| 2025.10.28 | ₩15,226 | ₩15,359 | ₩14,691 | ₩14,958 | -1.75% | 4.4만 |
|---|
| 2025.10.27 | ₩15,760 | ₩15,760 | ₩15,226 | ₩15,226 | -3.39% | 2.9만 |
|---|
| 2025.10.24 | ₩15,226 | ₩15,893 | ₩15,092 | ₩15,493 | +1.75% | 3.5만 |
|---|
| 2025.10.23 | ₩15,092 | ₩15,626 | ₩15,092 | ₩15,359 | +1.77% | 3.2만 |
|---|
| 2025.10.22 | ₩15,760 | ₩15,893 | ₩14,958 | ₩15,226 | -3.39% | 4만 |
|---|
| 2025.10.21 | ₩15,893 | ₩15,893 | ₩15,359 | ₩15,760 | -0.84% | 2.9만 |
|---|
| 2025.10.20 | ₩16,027 | ₩16,161 | ₩15,493 | ₩15,893 | -0.83% | 3.7만 |
|---|
| 2025.10.17 | ₩15,893 | ₩16,027 | ₩15,359 | ₩15,626 | -1.68% | 3.5만 |
|---|
| 2025.10.16 | ₩15,893 | ₩16,962 | ₩15,760 | ₩15,893 | 0.00% | 7.7만 |
|---|
| 2025.10.15 | ₩16,027 | ₩16,428 | ₩15,893 | ₩16,027 | 0.00% | 5.2만 |
|---|
| 2025.10.14 | ₩15,226 | ₩16,294 | ₩14,825 | ₩16,027 | +5.26% | 7.1만 |
|---|
| 2025.10.13 | ₩14,424 | ₩15,359 | ₩14,424 | ₩15,226 | +5.56% | 5만 |
|---|
| 2025.10.10 | ₩16,027 | ₩16,161 | ₩14,691 | ₩14,691 | -8.33% | 9.3만 |
|---|