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 | ₩10,640 | ₩10,720 | ₩10,533 | ₩10,533 | -1.00% | 7.9천 |
| 2026.10.08 | ₩10,787 | ₩10,947 | ₩10,707 | ₩10,707 | -0.74% | 8.7천 |
| 2026.10.07 | ₩10,253 | ₩11,094 | ₩10,253 | ₩10,974 | +7.03% | 5.3만 |
| 2026.10.06 | ₩10,707 | ₩11,001 | ₩10,146 | ₩10,213 | -4.61% | 6.5만 |
| 2026.10.05 | ₩11,348 | ₩11,415 | ₩10,987 | ₩10,987 | -3.18% | 1만 |
| 2026.10.02 | ₩11,361 | ₩11,655 | ₩11,348 | ₩11,548 | +1.65% | 1.3만 |
| 2026.10.01 | ₩11,241 | ₩11,668 | ₩11,241 | ₩11,441 | +1.78% | 1.1만 |
| 2026.09.30 | ₩11,668 | ₩11,668 | ₩11,067 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,401 |
| -2.29% |
| 2.1만 |
| 2026.09.29 | ₩11,481 | ₩11,655 | ₩11,388 | ₩11,588 | +0.93% | 1.3만 |
|---|
| 2026.09.28 | ₩11,401 | ₩11,668 | ₩11,027 | ₩11,521 | +1.05% | 1.8만 |
|---|
| 2026.09.25 | ₩11,241 | ₩11,428 | ₩11,148 | ₩11,174 | -0.59% | 6.4천 |
|---|
| 2026.09.24 | ₩11,468 | ₩11,615 | ₩10,560 | ₩11,441 | -0.23% | 1.6만 |
|---|
| 2026.09.23 | ₩11,027 | ₩11,788 | ₩11,027 | ₩11,441 | +3.75% | 9.5천 |
|---|
| 2026.09.22 | ₩11,668 | ₩11,855 | ₩11,294 | ₩11,828 | +1.37% | 2.7만 |
|---|
| 2026.09.21 | ₩10,880 | ₩11,882 | ₩10,760 | ₩11,615 | +6.75% | 6만 |
|---|
| 2026.09.18 | ₩10,613 | ₩10,987 | ₩10,013 | ₩10,774 | +1.51% | 4.5만 |
|---|
| 2026.09.17 | ₩10,533 | ₩10,560 | ₩10,413 | ₩10,560 | +0.25% | 5.6천 |
|---|
| 2026.09.16 | ₩10,480 | ₩10,547 | ₩10,387 | ₩10,413 | -0.64% | 2.9천 |
|---|
| 2026.09.15 | ₩10,280 | ₩10,627 | ₩10,280 | ₩10,480 | +1.95% | 6.5천 |
|---|
| 2026.09.14 | ₩10,613 | ₩10,720 | ₩10,387 | ₩10,387 | -2.14% | 5.9천 |
|---|
| 2026.09.11 | ₩10,507 | ₩11,134 | ₩10,507 | ₩10,627 | +1.14% | 4.3만 |
|---|
| 2026.09.10 | ₩10,480 | ₩10,814 | ₩10,026 | ₩10,734 | +2.42% | 3.7만 |
|---|
| 2026.09.09 | ₩10,306 | ₩10,921 | ₩9,719 | ₩10,627 | +3.11% | 2.1만 |
|---|
| 2026.09.08 | ₩10,587 | ₩10,827 | ₩10,013 | ₩10,760 | +1.64% | 3.3만 |
|---|
| 2026.09.04 | ₩10,547 | ₩10,800 | ₩10,387 | ₩10,667 | +1.14% | 6.6천 |
|---|
| 2026.09.03 | ₩10,560 | ₩10,760 | ₩10,480 | ₩10,667 | +1.01% | 5.4천 |
|---|
| 2026.09.02 | ₩10,667 | ₩10,894 | ₩10,627 | ₩10,774 | +1.00% | 1.5만 |
|---|
| 2026.09.01 | ₩11,054 | ₩11,054 | ₩10,547 | ₩10,747 | -2.78% | 2.5만 |
|---|
| 2026.08.31 | ₩10,840 | ₩11,348 | ₩10,400 | ₩11,094 | +2.34% | 4.9만 |
|---|
| 2026.08.28 | ₩10,453 | ₩11,041 | ₩10,280 | ₩10,907 | +4.34% | 3.6만 |
|---|
| 2026.08.27 | ₩10,587 | ₩10,760 | ₩10,346 | ₩10,346 | -2.27% | 5.9천 |
|---|
| 2026.08.26 | ₩10,667 | ₩11,214 | ₩10,293 | ₩10,573 | -0.88% | 5.5만 |
|---|
| 2026.08.25 | ₩10,507 | ₩10,800 | ₩10,293 | ₩10,613 | +1.02% | 7천 |
|---|
| 2026.08.24 | ₩10,440 | ₩10,680 | ₩10,373 | ₩10,547 | +1.02% | 1.5만 |
|---|
| 2026.08.21 | ₩10,306 | ₩10,814 | ₩10,093 | ₩10,814 | +4.92% | 2.6만 |
|---|
| 2026.08.20 | ₩10,013 | ₩10,413 | ₩10,013 | ₩10,200 | +1.87% | 5만 |
|---|
| 2026.08.19 | ₩10,120 | ₩10,280 | ₩9,919 | ₩10,013 | -1.06% | 8.5천 |
|---|
| 2026.08.18 | ₩9,999 | ₩10,413 | ₩9,679 | ₩10,039 | +0.40% | 3.8만 |
|---|
| 2026.08.17 | ₩9,759 | ₩10,093 | ₩9,399 | ₩9,999 | +2.46% | 1.1만 |
|---|
| 2026.08.14 | ₩10,280 | ₩10,280 | ₩9,826 | ₩9,893 | -3.77% | 2.1만 |
|---|
| 2026.08.13 | ₩10,280 | ₩10,613 | ₩9,666 | ₩10,453 | +1.69% | 8.1만 |
|---|
| 2026.08.12 | ₩9,545 | ₩10,413 | ₩9,185 | ₩10,026 | +5.03% | 3.8만 |
|---|
| 2026.08.11 | ₩9,185 | ₩9,559 | ₩8,878 | ₩9,452 | +2.91% | 1.5만 |
|---|
| 2026.08.10 | ₩9,732 | ₩9,746 | ₩8,811 | ₩9,132 | -6.17% | 8.1만 |
|---|
| 2026.08.07 | ₩9,559 | ₩9,933 | ₩9,479 | ₩9,532 | -0.28% | 1.1만 |
|---|
| 2026.08.06 | ₩9,666 | ₩9,866 | ₩9,559 | ₩9,559 | -1.10% | 1.4만 |
|---|
| 2026.08.05 | ₩10,093 | ₩10,093 | ₩9,545 | ₩9,692 | -3.97% | 1.7만 |
|---|
| 2026.08.04 | ₩9,799 | ₩10,253 | ₩9,666 | ₩10,106 | +3.13% | 3.7만 |
|---|
| 2026.08.03 | ₩9,666 | ₩10,093 | ₩9,652 | ₩9,652 | -0.14% | 1.9만 |
|---|
| 2026.07.31 | ₩9,666 | ₩9,692 | ₩9,439 | ₩9,599 | -0.69% | 1.8만 |
|---|
| 2026.07.30 | ₩9,359 | ₩9,799 | ₩8,851 | ₩9,479 | +1.28% | 1.2만 |
|---|
| 2026.07.29 | ₩9,252 | ₩9,345 | ₩8,838 | ₩9,185 | -0.72% | 2.1만 |
|---|
| 2026.07.28 | ₩10,133 | ₩10,133 | ₩9,185 | ₩9,332 | -7.91% | 2.7만 |
|---|
| 2026.07.27 | ₩8,878 | ₩9,986 | ₩8,878 | ₩9,345 | +5.26% | 6.4만 |
|---|
| 2026.07.24 | ₩8,931 | ₩9,052 | ₩8,731 | ₩8,851 | -0.90% | 8.9천 |
|---|
| 2026.07.23 | ₩8,558 | ₩8,838 | ₩8,558 | ₩8,718 | +1.87% | 1.7만 |
|---|
| 2026.07.22 | ₩8,437 | ₩8,744 | ₩8,437 | ₩8,584 | +1.74% | 2.2만 |
|---|
| 2026.07.21 | ₩8,437 | ₩8,731 | ₩8,077 | ₩8,397 | -0.47% | 2.4만 |
|---|
| 2026.07.20 | ₩8,784 | ₩9,052 | ₩8,224 | ₩8,411 | -4.26% | 8.2만 |
|---|
| 2026.07.17 | ₩7,636 | ₩8,264 | ₩7,503 | ₩8,184 | +7.17% | 10.1만 |
|---|
| 2026.07.16 | ₩7,490 | ₩7,770 | ₩7,476 | ₩7,650 | +2.14% | 1.4만 |
|---|
| 2026.07.15 | ₩7,570 | ₩7,623 | ₩7,503 | ₩7,530 | -0.53% | 7.7천 |
|---|
| 2026.07.14 | ₩7,476 | ₩7,610 | ₩7,356 | ₩7,516 | +0.54% | 1.1만 |
|---|
| 2026.07.13 | ₩7,623 | ₩7,636 | ₩7,356 | ₩7,570 | -0.70% | 2.8만 |
|---|
| 2026.07.10 | ₩7,837 | ₩7,837 | ₩7,463 | ₩7,490 | -4.43% | 1.7만 |
|---|
| 2026.07.09 | ₩7,530 | ₩7,730 | ₩7,356 | ₩7,703 | +2.30% | 3.2만 |
|---|
| 2026.07.08 | ₩8,090 | ₩8,170 | ₩7,436 | ₩7,516 | -7.10% | 2.7만 |
|---|
| 2026.07.07 | ₩7,436 | ₩8,197 | ₩7,409 | ₩8,144 | +9.52% | 8.4만 |
|---|
| 2026.07.06 | ₩7,249 | ₩7,623 | ₩7,196 | ₩7,476 | +3.13% | 6.1만 |
|---|
| 2026.07.02 | ₩6,875 | ₩7,423 | ₩6,528 | ₩7,396 | +7.57% | 9.1만 |
|---|
| 2026.07.01 | ₩6,956 | ₩7,596 | ₩6,929 | ₩6,929 | -0.38% | 7.5만 |
|---|
| 2026.06.30 | ₩7,610 | ₩7,743 | ₩7,343 | ₩7,343 | -3.51% | 6.7만 |
|---|
| 2026.06.29 | ₩8,411 | ₩8,544 | ₩7,343 | ₩7,877 | -6.35% | 14.5만 |
|---|
| 2026.06.26 | ₩8,678 | ₩9,078 | ₩8,678 | ₩8,678 | 0.00% | 2.1만 |
|---|
| 2026.06.25 | ₩8,945 | ₩9,345 | ₩8,678 | ₩8,678 | -2.99% | 3.7만 |
|---|
| 2026.06.24 | ₩8,945 | ₩9,078 | ₩8,945 | ₩9,078 | +1.49% | 2.7만 |
|---|
| 2026.06.23 | ₩8,811 | ₩9,212 | ₩8,811 | ₩8,945 | +1.52% | 1.6만 |
|---|
| 2026.06.22 | ₩8,811 | ₩9,212 | ₩8,678 | ₩8,945 | +1.52% | 3.3만 |
|---|
| 2026.06.18 | ₩8,678 | ₩8,811 | ₩8,544 | ₩8,544 | -1.54% | 2.2만 |
|---|
| 2026.06.17 | ₩8,811 | ₩9,212 | ₩8,678 | ₩8,678 | -1.52% | 1.6만 |
|---|
| 2026.06.16 | ₩8,811 | ₩9,212 | ₩8,544 | ₩9,078 | +3.03% | 4.4만 |
|---|
| 2026.06.15 | ₩8,277 | ₩8,811 | ₩8,277 | ₩8,544 | +3.23% | 1.2만 |
|---|
| 2026.06.12 | ₩8,277 | ₩8,678 | ₩8,277 | ₩8,277 | 0.00% | 2.2만 |
|---|
| 2026.06.11 | ₩8,811 | ₩8,945 | ₩8,010 | ₩8,277 | -6.06% | 4.9만 |
|---|
| 2026.06.10 | ₩9,078 | ₩9,212 | ₩8,544 | ₩8,945 | -1.47% | 4.3만 |
|---|
| 2026.06.09 | ₩8,945 | ₩9,345 | ₩8,811 | ₩9,212 | +2.99% | 1.9만 |
|---|
| 2026.06.08 | ₩8,811 | ₩9,078 | ₩8,544 | ₩8,811 | 0.00% | 3.2만 |
|---|
| 2026.06.05 | ₩9,078 | ₩9,212 | ₩8,544 | ₩8,811 | -2.94% | 4.2만 |
|---|
| 2026.06.04 | ₩9,078 | ₩9,345 | ₩8,945 | ₩9,345 | +2.94% | 3.1만 |
|---|
| 2026.06.03 | ₩9,612 | ₩9,612 | ₩8,811 | ₩9,078 | -5.56% | 5.8만 |
|---|
| 2026.06.02 | ₩9,879 | ₩9,879 | ₩9,212 | ₩9,479 | -4.05% | 7.8만 |
|---|
| 2026.06.01 | ₩9,879 | ₩9,879 | ₩9,479 | ₩9,612 | -2.70% | 4.5만 |
|---|
| 2026.05.29 | ₩9,879 | ₩10,146 | ₩9,746 | ₩9,879 | 0.00% | 2.4만 |
|---|
| 2026.05.28 | ₩10,013 | ₩10,146 | ₩9,746 | ₩10,146 | +1.33% | 2.1만 |
|---|
| 2026.05.27 | ₩10,413 | ₩10,547 | ₩9,879 | ₩10,146 | -2.56% | 1.8만 |
|---|
| 2026.05.26 | ₩10,680 | ₩10,814 | ₩10,013 | ₩10,146 | -5.00% | 5.5만 |
|---|
| 2026.05.22 | ₩10,680 | ₩10,680 | ₩10,413 | ₩10,547 | -1.25% | 1.3만 |
|---|
| 2026.05.21 | ₩10,680 | ₩10,814 | ₩10,547 | ₩10,814 | +1.25% | 1.3만 |
|---|
| 2026.05.20 | ₩10,947 | ₩11,214 | ₩10,413 | ₩10,947 | 0.00% | 6.2만 |
|---|
| 2026.05.19 | ₩10,413 | ₩10,680 | ₩10,280 | ₩10,680 | +2.56% | 9.5천 |
|---|
| 2026.05.18 | ₩10,413 | ₩10,547 | ₩10,280 | ₩10,413 | 0.00% | 1.3만 |
|---|
| 2026.05.15 | ₩10,680 | ₩10,680 | ₩10,146 | ₩10,547 | -1.25% | 3.8만 |
|---|
| 2026.05.14 | ₩11,081 | ₩11,081 | ₩10,413 | ₩10,680 | -3.61% | 1.5만 |
|---|
| 2026.05.13 | ₩10,947 | ₩11,214 | ₩10,547 | ₩10,680 | -2.44% | 1.7만 |
|---|
| 2026.05.12 | ₩10,947 | ₩11,348 | ₩10,947 | ₩11,214 | +2.44% | 2만 |
|---|
| 2026.05.11 | ₩11,081 | ₩11,348 | ₩11,081 | ₩11,214 | +1.20% | 1.3만 |
|---|
| 2026.05.08 | ₩10,547 | ₩11,214 | ₩10,146 | ₩11,081 | +5.06% | 2.9만 |
|---|
| 2026.05.07 | ₩10,680 | ₩10,680 | ₩9,879 | ₩10,413 | -2.50% | 5.5만 |
|---|
| 2026.05.06 | ₩11,214 | ₩11,481 | ₩10,547 | ₩10,814 | -3.57% | 8.6만 |
|---|
| 2026.05.05 | ₩11,748 | ₩12,015 | ₩11,348 | ₩11,481 | -2.27% | 2.6만 |
|---|
| 2026.05.04 | ₩11,748 | ₩12,282 | ₩11,748 | ₩11,882 | +1.14% | 1.5만 |
|---|
| 2026.05.01 | ₩11,748 | ₩12,015 | ₩11,348 | ₩11,882 | +1.14% | 1.5만 |
|---|
| 2026.04.30 | ₩12,015 | ₩12,015 | ₩11,348 | ₩11,748 | -2.22% | 1.9만 |
|---|
| 2026.04.29 | ₩12,015 | ₩12,015 | ₩11,481 | ₩12,015 | 0.00% | 1.8만 |
|---|
| 2026.04.28 | ₩11,348 | ₩11,882 | ₩11,214 | ₩11,882 | +4.71% | 2.1만 |
|---|
| 2026.04.27 | ₩11,615 | ₩12,015 | ₩11,214 | ₩11,348 | -2.30% | 1.7만 |
|---|
| 2026.04.24 | ₩11,214 | ₩11,615 | ₩10,947 | ₩11,615 | +3.57% | 1.9만 |
|---|
| 2026.04.23 | ₩11,615 | ₩12,015 | ₩11,214 | ₩11,481 | -1.15% | 1.6만 |
|---|
| 2026.04.22 | ₩11,615 | ₩11,882 | ₩11,348 | ₩11,481 | -1.15% | 2.4만 |
|---|
| 2026.04.21 | ₩12,549 | ₩12,549 | ₩11,348 | ₩11,615 | -7.45% | 4.9만 |
|---|
| 2026.04.20 | ₩11,748 | ₩12,549 | ₩11,748 | ₩12,549 | +6.82% | 1.9만 |
|---|
| 2026.04.17 | ₩12,149 | ₩12,549 | ₩12,015 | ₩12,149 | 0.00% | 1.9만 |
|---|
| 2026.04.16 | ₩12,149 | ₩12,416 | ₩11,748 | ₩12,282 | +1.10% | 1.4만 |
|---|
| 2026.04.15 | ₩12,015 | ₩12,416 | ₩11,348 | ₩12,282 | +2.22% | 5.2만 |
|---|
| 2026.04.14 | ₩12,416 | ₩12,549 | ₩12,015 | ₩12,416 | 0.00% | 1.6만 |
|---|
| 2026.04.13 | ₩12,015 | ₩12,549 | ₩12,015 | ₩12,549 | +4.44% | 3.8천 |
|---|
| 2026.04.10 | ₩12,282 | ₩12,549 | ₩11,882 | ₩12,149 | -1.09% | 1.6만 |
|---|
| 2026.04.09 | ₩12,549 | ₩12,816 | ₩12,282 | ₩12,416 | -1.06% | 9.3천 |
|---|
| 2026.04.08 | ₩12,683 | ₩12,950 | ₩12,416 | ₩12,549 | -1.05% | 1.5만 |
|---|
| 2026.04.07 | ₩12,816 | ₩12,816 | ₩12,282 | ₩12,683 | -1.04% | 8.6천 |
|---|
| 2026.04.06 | ₩12,416 | ₩12,950 | ₩12,015 | ₩12,816 | +3.23% | 1.8만 |
|---|
| 2026.04.02 | ₩12,416 | ₩12,816 | ₩12,015 | ₩12,816 | +3.23% | 1.3만 |
|---|
| 2026.04.01 | ₩11,882 | ₩12,549 | ₩11,882 | ₩12,416 | +4.49% | 1.6만 |
|---|
| 2026.03.31 | ₩11,348 | ₩12,015 | ₩11,081 | ₩11,882 | +4.71% | 1.1만 |
|---|
| 2026.03.30 | ₩11,481 | ₩11,748 | ₩11,081 | ₩11,348 | -1.16% | 3만 |
|---|
| 2026.03.27 | ₩12,416 | ₩12,549 | ₩11,615 | ₩11,615 | -6.45% | 2.5만 |
|---|
| 2026.03.26 | ₩12,015 | ₩12,683 | ₩11,748 | ₩12,549 | +4.44% | 7.4만 |
|---|
| 2026.03.25 | ₩14,018 | ₩14,552 | ₩13,751 | ₩13,884 | -0.95% | 7만 |
|---|
| 2026.03.24 | ₩13,751 | ₩14,018 | ₩13,617 | ₩13,751 | 0.00% | 3.1만 |
|---|
| 2026.03.23 | ₩13,884 | ₩14,018 | ₩13,217 | ₩13,617 | -1.92% | 1.4만 |
|---|
| 2026.03.20 | ₩13,751 | ₩14,018 | ₩13,083 | ₩14,018 | +1.94% | 2.2만 |
|---|
| 2026.03.19 | ₩13,617 | ₩14,018 | ₩13,350 | ₩13,751 | +0.98% | 1.8만 |
|---|
| 2026.03.18 | ₩14,018 | ₩14,418 | ₩13,484 | ₩13,751 | -1.90% | 2.3만 |
|---|
| 2026.03.17 | ₩12,950 | ₩14,418 | ₩12,282 | ₩14,151 | +9.28% | 5.2만 |
|---|
| 2026.03.16 | ₩11,882 | ₩12,950 | ₩11,882 | ₩12,816 | +7.87% | 4.4만 |
|---|
| 2026.03.13 | ₩12,416 | ₩12,416 | ₩11,748 | ₩12,015 | -3.23% | 3.2만 |
|---|
| 2026.03.12 | ₩12,015 | ₩12,149 | ₩11,615 | ₩12,015 | 0.00% | 1.3만 |
|---|
| 2026.03.11 | ₩11,748 | ₩12,416 | ₩11,615 | ₩12,015 | +2.27% | 2.8만 |
|---|
| 2026.03.10 | ₩12,282 | ₩12,282 | ₩11,615 | ₩11,748 | -4.35% | 3.9만 |
|---|
| 2026.03.09 | ₩11,481 | ₩12,416 | ₩11,348 | ₩12,015 | +4.65% | 3.1만 |
|---|
| 2026.03.06 | ₩11,748 | ₩12,015 | ₩11,481 | ₩11,615 | -1.14% | 2.7만 |
|---|
| 2026.03.05 | ₩11,615 | ₩12,015 | ₩11,615 | ₩11,882 | +2.30% | 2.2만 |
|---|
| 2026.03.04 | ₩11,882 | ₩12,149 | ₩11,615 | ₩11,882 | 0.00% | 2.7만 |
|---|
| 2026.03.03 | ₩12,015 | ₩12,282 | ₩11,615 | ₩12,015 | 0.00% | 2.6만 |
|---|
| 2026.03.02 | ₩11,882 | ₩12,416 | ₩11,882 | ₩12,015 | +1.12% | 2.2만 |
|---|
| 2026.02.27 | ₩12,282 | ₩12,549 | ₩11,882 | ₩12,015 | -2.17% | 2.7만 |
|---|
| 2026.02.26 | ₩12,149 | ₩12,816 | ₩12,149 | ₩12,416 | +2.20% | 1.5만 |
|---|
| 2026.02.25 | ₩12,549 | ₩12,549 | ₩11,882 | ₩12,416 | -1.06% | 3만 |
|---|
| 2026.02.24 | ₩12,149 | ₩12,683 | ₩11,882 | ₩12,549 | +3.30% | 1.7만 |
|---|
| 2026.02.23 | ₩12,683 | ₩13,217 | ₩12,282 | ₩12,282 | -3.16% | 2.3만 |
|---|
| 2026.02.20 | ₩13,484 | ₩13,751 | ₩12,683 | ₩12,683 | -5.94% | 3.9만 |
|---|
| 2026.02.19 | ₩14,018 | ₩14,018 | ₩13,083 | ₩13,484 | -3.81% | 2.8만 |
|---|
| 2026.02.18 | ₩13,884 | ₩14,285 | ₩13,484 | ₩14,018 | +0.96% | 3.7만 |
|---|
| 2026.02.17 | ₩13,484 | ₩13,751 | ₩13,083 | ₩13,751 | +1.98% | 2.6만 |
|---|
| 2026.02.13 | ₩13,617 | ₩14,151 | ₩13,350 | ₩13,484 | -0.98% | 1.4만 |
|---|
| 2026.02.12 | ₩14,285 | ₩14,552 | ₩13,350 | ₩13,617 | -4.67% | 2만 |
|---|
| 2026.02.11 | ₩14,685 | ₩14,685 | ₩13,884 | ₩14,552 | -0.91% | 2.6만 |
|---|
| 2026.02.10 | ₩14,552 | ₩14,952 | ₩14,418 | ₩14,552 | 0.00% | 1.8만 |
|---|
| 2026.02.09 | ₩14,151 | ₩14,685 | ₩13,884 | ₩14,418 | +1.89% | 1.7만 |
|---|
| 2026.02.06 | ₩13,350 | ₩14,552 | ₩13,350 | ₩14,151 | +6.00% | 2.9만 |
|---|
| 2026.02.05 | ₩13,751 | ₩14,018 | ₩13,350 | ₩13,350 | -2.91% | 3.3만 |
|---|
| 2026.02.04 | ₩14,952 | ₩15,219 | ₩13,617 | ₩13,751 | -8.04% | 4.1만 |
|---|
| 2026.02.03 | ₩15,086 | ₩15,753 | ₩14,552 | ₩14,952 | -0.88% | 3.5만 |
|---|
| 2026.02.02 | ₩14,151 | ₩15,753 | ₩14,151 | ₩15,219 | +7.55% | 4.8만 |
|---|
| 2026.01.30 | ₩14,418 | ₩14,819 | ₩14,018 | ₩14,285 | -0.93% | 2.2만 |
|---|
| 2026.01.29 | ₩15,086 | ₩15,086 | ₩14,285 | ₩14,552 | -3.54% | 2.6만 |
|---|
| 2026.01.28 | ₩15,219 | ₩15,753 | ₩14,952 | ₩15,086 | -0.88% | 3.4만 |
|---|
| 2026.01.27 | ₩14,685 | ₩15,620 | ₩14,285 | ₩15,353 | +4.55% | 3.3만 |
|---|
| 2026.01.26 | ₩15,353 | ₩15,353 | ₩14,285 | ₩14,552 | -5.22% | 5.4만 |
|---|
| 2026.01.23 | ₩14,685 | ₩16,020 | ₩14,685 | ₩15,353 | +4.55% | 5.6만 |
|---|
| 2026.01.22 | ₩16,421 | ₩16,421 | ₩14,819 | ₩14,952 | -8.94% | 11.6만 |
|---|
| 2026.01.21 | ₩16,955 | ₩17,222 | ₩15,486 | ₩16,421 | -3.15% | 19.1만 |
|---|
| 2026.01.20 | ₩14,819 | ₩17,222 | ₩14,418 | ₩16,821 | +13.51% | 241.9만 |
|---|
| 2026.01.16 | ₩12,816 | ₩13,217 | ₩12,683 | ₩12,816 | 0.00% | 6.5천 |
|---|
| 2026.01.15 | ₩12,816 | ₩13,217 | ₩12,683 | ₩12,683 | -1.04% | 1.5만 |
|---|
| 2026.01.14 | ₩12,683 | ₩13,083 | ₩12,282 | ₩12,816 | +1.05% | 1.4만 |
|---|
| 2026.01.13 | ₩12,950 | ₩13,350 | ₩12,683 | ₩12,683 | -2.06% | 1.5만 |
|---|
| 2026.01.12 | ₩12,950 | ₩13,350 | ₩12,683 | ₩13,350 | +3.09% | 2.2만 |
|---|
| 2026.01.09 | ₩13,083 | ₩13,217 | ₩12,416 | ₩12,549 | -4.08% | 1.6만 |
|---|
| 2026.01.08 | ₩12,816 | ₩13,484 | ₩12,416 | ₩13,083 | +2.08% | 2.8만 |
|---|
| 2026.01.07 | ₩12,683 | ₩12,816 | ₩12,416 | ₩12,683 | 0.00% | 1만 |
|---|
| 2026.01.06 | ₩13,217 | ₩13,217 | ₩12,282 | ₩12,416 | -6.06% | 1.2만 |
|---|
| 2026.01.05 | ₩13,217 | ₩13,350 | ₩12,149 | ₩13,217 | 0.00% | 5.9만 |
|---|
| 2026.01.02 | ₩11,214 | ₩11,748 | ₩11,214 | ₩11,481 | +2.38% | 1.6만 |
|---|
| 2025.12.31 | ₩10,814 | ₩11,214 | ₩10,680 | ₩11,081 | +2.47% | 3만 |
|---|
| 2025.12.30 | ₩10,814 | ₩11,081 | ₩10,680 | ₩10,947 | +1.23% | 2.9만 |
|---|
| 2025.12.29 | ₩11,214 | ₩11,882 | ₩10,680 | ₩10,814 | -3.57% | 2.6만 |
|---|
| 2025.12.26 | ₩10,680 | ₩11,615 | ₩10,547 | ₩11,481 | +7.50% | 2.4만 |
|---|
| 2025.12.24 | ₩10,680 | ₩10,814 | ₩10,413 | ₩10,814 | +1.25% | 2.5만 |
|---|
| 2025.12.23 | ₩11,081 | ₩11,615 | ₩10,814 | ₩10,947 | -1.20% | 1.3만 |
|---|
| 2025.12.22 | ₩11,081 | ₩11,615 | ₩10,947 | ₩11,214 | +1.20% | 1.2만 |
|---|
| 2025.12.19 | ₩11,348 | ₩11,481 | ₩10,814 | ₩11,348 | 0.00% | 4.3만 |
|---|
| 2025.12.18 | ₩10,947 | ₩11,748 | ₩10,947 | ₩11,348 | +3.66% | 2.2만 |
|---|
| 2025.12.17 | ₩11,214 | ₩11,615 | ₩10,947 | ₩11,081 | -1.19% | 3.1만 |
|---|
| 2025.12.16 | ₩11,481 | ₩11,882 | ₩10,947 | ₩11,081 | -3.49% | 3.6만 |
|---|
| 2025.12.15 | ₩12,416 | ₩12,549 | ₩11,481 | ₩11,481 | -7.53% | 3.8만 |
|---|
| 2025.12.12 | ₩12,549 | ₩12,950 | ₩12,282 | ₩12,282 | -2.13% | 1.5만 |
|---|
| 2025.12.11 | ₩12,816 | ₩12,816 | ₩12,282 | ₩12,683 | -1.04% | 7천 |
|---|
| 2025.12.10 | ₩12,416 | ₩12,950 | ₩12,416 | ₩12,816 | +3.23% | 1.5만 |
|---|
| 2025.12.09 | ₩12,149 | ₩12,683 | ₩12,149 | ₩12,549 | +3.30% | 9.8천 |
|---|
| 2025.12.08 | ₩13,217 | ₩13,217 | ₩11,615 | ₩12,149 | -8.08% | 7.4만 |
|---|
| 2025.12.05 | ₩13,350 | ₩13,484 | ₩13,217 | ₩13,217 | -1.00% | 1.1만 |
|---|
| 2025.12.04 | ₩13,217 | ₩13,617 | ₩12,950 | ₩13,617 | +3.03% | 1.7만 |
|---|
| 2025.12.03 | ₩12,416 | ₩13,350 | ₩12,149 | ₩13,350 | +7.53% | 1.2만 |
|---|
| 2025.12.02 | ₩12,416 | ₩12,950 | ₩12,416 | ₩12,683 | +2.15% | 1.5만 |
|---|
| 2025.12.01 | ₩13,751 | ₩13,751 | ₩12,549 | ₩12,549 | -8.74% | 1.6만 |
|---|
| 2025.11.28 | ₩12,816 | ₩13,617 | ₩12,683 | ₩13,350 | +4.17% | 1.8만 |
|---|
| 2025.11.26 | ₩12,015 | ₩12,816 | ₩11,882 | ₩12,816 | +6.67% | 3만 |
|---|
| 2025.11.25 | ₩12,149 | ₩12,282 | ₩11,882 | ₩12,149 | 0.00% | 1.3만 |
|---|
| 2025.11.24 | ₩11,748 | ₩12,282 | ₩11,615 | ₩12,149 | +3.41% | 1.1만 |
|---|
| 2025.11.21 | ₩11,748 | ₩12,015 | ₩11,214 | ₩11,882 | +1.14% | 3만 |
|---|
| 2025.11.20 | ₩11,481 | ₩12,282 | ₩11,348 | ₩11,481 | 0.00% | 2.4만 |
|---|
| 2025.11.19 | ₩11,615 | ₩12,015 | ₩11,214 | ₩11,481 | -1.15% | 3.6만 |
|---|
| 2025.11.18 | ₩11,615 | ₩12,015 | ₩11,481 | ₩11,748 | +1.15% | 2.5만 |
|---|
| 2025.11.17 | ₩12,549 | ₩12,549 | ₩11,481 | ₩11,615 | -7.45% | 4만 |
|---|
| 2025.11.14 | ₩12,015 | ₩12,549 | ₩11,882 | ₩12,282 | +2.22% | 3.6만 |
|---|
| 2025.11.13 | ₩13,083 | ₩13,083 | ₩12,149 | ₩12,149 | -7.14% | 3.8만 |
|---|
| 2025.11.12 | ₩12,683 | ₩14,285 | ₩12,549 | ₩12,816 | +1.05% | 9.2만 |
|---|
| 2025.11.11 | ₩14,018 | ₩14,151 | ₩13,617 | ₩14,018 | 0.00% | 4.1만 |
|---|
| 2025.11.10 | ₩13,617 | ₩14,285 | ₩13,350 | ₩14,285 | +4.90% | 2.9만 |
|---|
| 2025.11.07 | ₩13,350 | ₩13,617 | ₩12,816 | ₩13,217 | -1.00% | 7.2만 |
|---|
| 2025.11.06 | ₩13,884 | ₩14,285 | ₩13,350 | ₩13,484 | -2.88% | 4.4만 |
|---|
| 2025.11.05 | ₩13,751 | ₩14,552 | ₩13,484 | ₩13,884 | +0.97% | 4.3만 |
|---|
| 2025.11.04 | ₩14,018 | ₩14,285 | ₩13,484 | ₩13,884 | -0.95% | 3.8만 |
|---|
| 2025.11.03 | ₩14,685 | ₩14,685 | ₩14,151 | ₩14,418 | -1.82% | 3.7만 |
|---|
| 2025.10.31 | ₩14,418 | ₩15,620 | ₩14,285 | ₩14,819 | +2.78% | 4.3만 |
|---|
| 2025.10.30 | ₩14,418 | ₩14,952 | ₩14,285 | ₩14,418 | 0.00% | 3만 |
|---|
| 2025.10.29 | ₩14,819 | ₩15,086 | ₩14,418 | ₩14,552 | -1.80% | 4.2만 |
|---|
| 2025.10.28 | ₩15,219 | ₩15,353 | ₩14,685 | ₩14,952 | -1.75% | 4.4만 |
|---|
| 2025.10.27 | ₩15,753 | ₩15,753 | ₩15,219 | ₩15,219 | -3.39% | 2.9만 |
|---|
| 2025.10.24 | ₩15,219 | ₩15,887 | ₩15,086 | ₩15,486 | +1.75% | 3.5만 |
|---|
| 2025.10.23 | ₩15,086 | ₩15,620 | ₩15,086 | ₩15,353 | +1.77% | 3.2만 |
|---|
| 2025.10.22 | ₩15,753 | ₩15,887 | ₩14,952 | ₩15,219 | -3.39% | 4만 |
|---|
| 2025.10.21 | ₩15,887 | ₩15,887 | ₩15,353 | ₩15,753 | -0.84% | 2.9만 |
|---|
| 2025.10.20 | ₩16,020 | ₩16,154 | ₩15,486 | ₩15,887 | -0.83% | 3.7만 |
|---|
| 2025.10.17 | ₩15,887 | ₩16,020 | ₩15,353 | ₩15,620 | -1.68% | 3.5만 |
|---|
| 2025.10.16 | ₩15,887 | ₩16,955 | ₩15,753 | ₩15,887 | 0.00% | 7.7만 |
|---|
| 2025.10.15 | ₩16,020 | ₩16,421 | ₩15,887 | ₩16,020 | 0.00% | 5.2만 |
|---|
| 2025.10.14 | ₩15,219 | ₩16,287 | ₩14,819 | ₩16,020 | +5.26% | 7.1만 |
|---|
| 2025.10.13 | ₩14,418 | ₩15,353 | ₩14,418 | ₩15,219 | +5.56% | 5만 |
|---|
| 2025.10.10 | ₩16,020 | ₩16,154 | ₩14,685 | ₩14,685 | -8.33% | 9.3만 |
|---|