시장 데이터를 불러오는 중
전체 종목
Reading International Inc - Class A Non-voting Common Stock 과거 주가
Reading International Inc - Class A Non-voting Common Stock · RDI · NASDAQ
주요 사업 분야는 영상·엔터테인먼트입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Reading International Inc - Class A Non-voting Common Stock · RDI · NASDAQ
주요 사업 분야는 영상·엔터테인먼트입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,516 | ₩2,637 | ₩2,463 | ₩2,530 | +0.53% | 4.5천 |
| 2026.10.08 | ₩2,423 | ₩2,583 | ₩2,423 | ₩2,543 | +4.97% | 4.4만 |
| 2026.10.07 | ₩2,409 | ₩2,476 | ₩2,409 | ₩2,436 | +1.11% | 5.5천 |
| 2026.10.06 | ₩2,449 | ₩2,463 | ₩2,409 | ₩2,449 | 0.00% | 3.7만 |
| 2026.10.05 | ₩2,583 | ₩2,650 | ₩2,476 | ₩2,476 | -4.15% | 2.4만 |
| 2026.10.02 | ₩2,556 | ₩2,757 | ₩2,556 | ₩2,637 | +3.14% | 4만 |
| 2026.10.01 | ₩2,449 | ₩2,650 | ₩2,449 | ₩2,556 | +4.37% | 3.2만 |
| 2026.09.30 | ₩2,597 | ₩2,650 | ₩2,409 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,476 |
| -4.64% |
| 4.4만 |
| 2026.09.29 | ₩2,677 | ₩2,717 | ₩2,610 | ₩2,664 | -0.50% | 3.1만 |
|---|
| 2026.09.28 | ₩2,650 | ₩2,851 | ₩2,610 | ₩2,637 | -0.51% | 6만 |
|---|
| 2026.09.25 | ₩2,690 | ₩2,797 | ₩2,556 | ₩2,664 | -1.00% | 1.8만 |
|---|
| 2026.09.24 | ₩2,610 | ₩2,664 | ₩2,543 | ₩2,637 | +1.03% | 4.2만 |
|---|
| 2026.09.23 | ₩2,690 | ₩2,690 | ₩2,570 | ₩2,583 | -3.98% | 2.4만 |
|---|
| 2026.09.22 | ₩2,583 | ₩2,677 | ₩2,583 | ₩2,677 | +3.63% | 1.9만 |
|---|
| 2026.09.21 | ₩2,610 | ₩2,690 | ₩2,556 | ₩2,690 | +3.08% | 4.8만 |
|---|
| 2026.09.18 | ₩2,664 | ₩2,730 | ₩2,637 | ₩2,637 | -1.01% | 6.8만 |
|---|
| 2026.09.17 | ₩2,704 | ₩2,824 | ₩2,690 | ₩2,717 | +0.50% | 2.1만 |
|---|
| 2026.09.16 | ₩2,677 | ₩2,838 | ₩2,677 | ₩2,744 | +2.50% | 2.4만 |
|---|
| 2026.09.15 | ₩2,811 | ₩2,864 | ₩2,677 | ₩2,717 | -3.33% | 11만 |
|---|
| 2026.09.14 | ₩2,864 | ₩2,918 | ₩2,757 | ₩2,864 | 0.00% | 7만 |
|---|
| 2026.09.11 | ₩2,864 | ₩2,931 | ₩2,824 | ₩2,905 | +1.40% | 5.3만 |
|---|
| 2026.09.10 | ₩3,119 | ₩3,119 | ₩2,757 | ₩2,864 | -8.15% | 14.3만 |
|---|
| 2026.09.09 | ₩3,012 | ₩3,186 | ₩2,971 | ₩3,105 | +3.11% | 15.2만 |
|---|
| 2026.09.08 | ₩3,132 | ₩3,132 | ₩2,931 | ₩3,012 | -3.85% | 13.9만 |
|---|
| 2026.09.04 | ₩2,838 | ₩3,226 | ₩2,824 | ₩3,132 | +10.38% | 26.8만 |
|---|
| 2026.09.03 | ₩2,891 | ₩2,931 | ₩2,824 | ₩2,838 | -1.85% | 5.1만 |
|---|
| 2026.09.02 | ₩2,784 | ₩2,958 | ₩2,771 | ₩2,891 | +3.85% | 9.1만 |
|---|
| 2026.09.01 | ₩2,851 | ₩2,851 | ₩2,757 | ₩2,757 | -3.29% | 3.8만 |
|---|
| 2026.08.31 | ₩2,730 | ₩2,878 | ₩2,730 | ₩2,851 | +4.41% | 10.1만 |
|---|
| 2026.08.28 | ₩2,811 | ₩2,851 | ₩2,690 | ₩2,690 | -4.29% | 8.8만 |
|---|
| 2026.08.27 | ₩2,597 | ₩2,824 | ₩2,597 | ₩2,811 | +8.25% | 27.4만 |
|---|
| 2026.08.26 | ₩2,610 | ₩2,610 | ₩2,503 | ₩2,597 | -0.51% | 7.8만 |
|---|
| 2026.08.25 | ₩2,436 | ₩2,637 | ₩2,382 | ₩2,583 | +6.04% | 15.6만 |
|---|
| 2026.08.24 | ₩2,516 | ₩2,530 | ₩2,423 | ₩2,436 | -3.19% | 9.8만 |
|---|
| 2026.08.21 | ₩2,369 | ₩2,530 | ₩2,222 | ₩2,476 | +4.52% | 11.8만 |
|---|
| 2026.08.20 | ₩2,342 | ₩2,369 | ₩2,275 | ₩2,369 | +1.14% | 2.4만 |
|---|
| 2026.08.19 | ₩2,382 | ₩2,382 | ₩2,208 | ₩2,342 | -1.69% | 9.4만 |
|---|
| 2026.08.18 | ₩2,302 | ₩2,356 | ₩2,289 | ₩2,342 | +1.74% | 8.8만 |
|---|
| 2026.08.17 | ₩2,168 | ₩2,369 | ₩2,155 | ₩2,342 | +8.02% | 32.2만 |
|---|
| 2026.08.14 | ₩1,981 | ₩2,249 | ₩1,981 | ₩2,155 | +8.78% | 25.2만 |
|---|
| 2026.08.13 | ₩2,008 | ₩2,008 | ₩1,954 | ₩1,954 | -2.67% | 4.7천 |
|---|
| 2026.08.12 | ₩1,981 | ₩2,061 | ₩1,914 | ₩1,927 | -2.70% | 2만 |
|---|
| 2026.08.11 | ₩2,075 | ₩2,101 | ₩1,954 | ₩1,954 | -5.81% | 4.6만 |
|---|
| 2026.08.10 | ₩2,075 | ₩2,101 | ₩2,034 | ₩2,075 | 0.00% | 9.9만 |
|---|
| 2026.08.07 | ₩2,075 | ₩2,075 | ₩2,008 | ₩2,021 | -2.58% | 2.3만 |
|---|
| 2026.08.06 | ₩2,061 | ₩2,075 | ₩1,994 | ₩2,075 | +0.65% | 4.5만 |
|---|
| 2026.08.05 | ₩1,968 | ₩2,075 | ₩1,968 | ₩2,008 | +2.04% | 13.7만 |
|---|
| 2026.08.04 | ₩1,941 | ₩1,981 | ₩1,887 | ₩1,901 | -2.07% | 1.5만 |
|---|
| 2026.08.03 | ₩1,914 | ₩2,021 | ₩1,874 | ₩1,927 | +0.70% | 6.4만 |
|---|
| 2026.07.31 | ₩1,794 | ₩1,954 | ₩1,794 | ₩1,954 | +8.96% | 7.5천 |
|---|
| 2026.07.30 | ₩1,901 | ₩1,954 | ₩1,753 | ₩1,941 | +2.11% | 5.2만 |
|---|
| 2026.07.29 | ₩1,887 | ₩1,954 | ₩1,887 | ₩1,914 | +1.42% | 1.4만 |
|---|
| 2026.07.28 | ₩1,968 | ₩1,968 | ₩1,834 | ₩1,954 | -0.68% | 4.6만 |
|---|
| 2026.07.27 | ₩1,968 | ₩2,008 | ₩1,941 | ₩1,981 | +0.68% | 3.2만 |
|---|
| 2026.07.24 | ₩1,901 | ₩1,981 | ₩1,901 | ₩1,941 | +2.11% | 2.2만 |
|---|
| 2026.07.23 | ₩1,981 | ₩1,981 | ₩1,860 | ₩1,914 | -3.38% | 5.4만 |
|---|
| 2026.07.22 | ₩1,994 | ₩2,021 | ₩1,914 | ₩1,968 | -1.34% | 8.5만 |
|---|
| 2026.07.21 | ₩1,834 | ₩2,008 | ₩1,834 | ₩1,994 | +8.76% | 19.4만 |
|---|
| 2026.07.20 | ₩1,740 | ₩1,860 | ₩1,740 | ₩1,820 | +4.62% | 1.5만 |
|---|
| 2026.07.17 | ₩1,740 | ₩1,780 | ₩1,686 | ₩1,753 | +0.77% | 2.8만 |
|---|
| 2026.07.16 | ₩1,794 | ₩1,794 | ₩1,727 | ₩1,740 | -2.99% | 3.4만 |
|---|
| 2026.07.15 | ₩1,646 | ₩1,807 | ₩1,620 | ₩1,794 | +8.94% | 3만 |
|---|
| 2026.07.14 | ₩1,646 | ₩1,646 | ₩1,606 | ₩1,620 | -1.63% | 1만 |
|---|
| 2026.07.13 | ₩1,633 | ₩1,660 | ₩1,633 | ₩1,646 | +0.82% | 5.3천 |
|---|
| 2026.07.10 | ₩1,620 | ₩1,646 | ₩1,620 | ₩1,633 | +0.83% | 7.8천 |
|---|
| 2026.07.09 | ₩1,646 | ₩1,673 | ₩1,646 | ₩1,660 | +0.81% | 1.3만 |
|---|
| 2026.07.08 | ₩1,673 | ₩1,673 | ₩1,646 | ₩1,673 | 0.00% | 4.5천 |
|---|
| 2026.07.07 | ₩1,686 | ₩1,753 | ₩1,660 | ₩1,727 | +2.38% | 3.4만 |
|---|
| 2026.07.06 | ₩1,686 | ₩1,713 | ₩1,646 | ₩1,713 | +1.59% | 8.4천 |
|---|
| 2026.07.02 | ₩1,740 | ₩1,753 | ₩1,700 | ₩1,700 | -2.31% | 2만 |
|---|
| 2026.07.01 | ₩1,727 | ₩1,753 | ₩1,713 | ₩1,753 | +1.55% | 1.8만 |
|---|
| 2026.06.30 | ₩1,780 | ₩1,780 | ₩1,713 | ₩1,713 | -3.76% | 2.3만 |
|---|
| 2026.06.29 | ₩1,767 | ₩1,874 | ₩1,660 | ₩1,780 | +0.76% | 2.4만 |
|---|
| 2026.06.26 | ₩1,740 | ₩1,807 | ₩1,700 | ₩1,700 | -2.31% | 2.7만 |
|---|
| 2026.06.25 | ₩1,807 | ₩1,807 | ₩1,753 | ₩1,753 | -2.96% | 1.3만 |
|---|
| 2026.06.24 | ₩1,767 | ₩1,807 | ₩1,767 | ₩1,794 | +1.52% | 2.3만 |
|---|
| 2026.06.23 | ₩1,727 | ₩1,807 | ₩1,727 | ₩1,767 | +2.33% | 1.6만 |
|---|
| 2026.06.22 | ₩1,700 | ₩1,767 | ₩1,633 | ₩1,767 | +3.94% | 2.8만 |
|---|
| 2026.06.18 | ₩1,713 | ₩1,713 | ₩1,673 | ₩1,673 | -2.34% | 3.5만 |
|---|
| 2026.06.17 | ₩1,673 | ₩1,740 | ₩1,620 | ₩1,740 | +4.00% | 1.7만 |
|---|
| 2026.06.16 | ₩1,646 | ₩1,686 | ₩1,606 | ₩1,673 | +1.63% | 8.4천 |
|---|
| 2026.06.15 | ₩1,700 | ₩1,700 | ₩1,646 | ₩1,646 | -3.15% | 1.8만 |
|---|
| 2026.06.12 | ₩1,686 | ₩1,686 | ₩1,579 | ₩1,660 | -1.59% | 4.1만 |
|---|
| 2026.06.11 | ₩1,606 | ₩1,686 | ₩1,512 | ₩1,660 | +3.33% | 1.8만 |
|---|
| 2026.06.10 | ₩1,579 | ₩1,713 | ₩1,579 | ₩1,633 | +3.39% | 6.7만 |
|---|
| 2026.06.09 | ₩1,633 | ₩1,633 | ₩1,539 | ₩1,566 | -4.10% | 3.5만 |
|---|
| 2026.06.08 | ₩1,579 | ₩1,579 | ₩1,499 | ₩1,553 | -1.69% | 3만 |
|---|
| 2026.06.05 | ₩1,593 | ₩1,606 | ₩1,539 | ₩1,579 | -0.84% | 1.2만 |
|---|
| 2026.06.04 | ₩1,526 | ₩1,673 | ₩1,526 | ₩1,566 | +2.63% | 1.9만 |
|---|
| 2026.06.03 | ₩1,486 | ₩1,620 | ₩1,486 | ₩1,566 | +5.41% | 1.3만 |
|---|
| 2026.06.02 | ₩1,673 | ₩1,673 | ₩1,566 | ₩1,633 | -2.40% | 1.7만 |
|---|
| 2026.06.01 | ₩1,486 | ₩1,660 | ₩1,486 | ₩1,646 | +10.81% | 4.5만 |
|---|
| 2026.05.29 | ₩1,526 | ₩1,526 | ₩1,459 | ₩1,512 | -0.88% | 3.7만 |
|---|
| 2026.05.28 | ₩1,539 | ₩1,593 | ₩1,459 | ₩1,512 | -1.74% | 1.5만 |
|---|
| 2026.05.27 | ₩1,405 | ₩1,553 | ₩1,392 | ₩1,526 | +8.57% | 7.7만 |
|---|
| 2026.05.26 | ₩1,432 | ₩1,432 | ₩1,392 | ₩1,405 | -1.87% | 8.6만 |
|---|
| 2026.05.22 | ₩1,419 | ₩1,432 | ₩1,365 | ₩1,405 | -0.94% | 6만 |
|---|
| 2026.05.21 | ₩1,419 | ₩1,419 | ₩1,379 | ₩1,419 | 0.00% | 4.5만 |
|---|
| 2026.05.20 | ₩1,379 | ₩1,419 | ₩1,365 | ₩1,379 | 0.00% | 4.4만 |
|---|
| 2026.05.19 | ₩1,405 | ₩1,446 | ₩1,379 | ₩1,379 | -1.90% | 2만 |
|---|
| 2026.05.18 | ₩1,405 | ₩1,419 | ₩1,365 | ₩1,365 | -2.86% | 3.2만 |
|---|
| 2026.05.15 | ₩1,432 | ₩1,432 | ₩1,405 | ₩1,419 | -0.93% | 2.3만 |
|---|
| 2026.05.14 | ₩1,446 | ₩1,446 | ₩1,405 | ₩1,405 | -2.78% | 4.4천 |
|---|
| 2026.05.13 | ₩1,446 | ₩1,446 | ₩1,405 | ₩1,405 | -2.78% | 4.6천 |
|---|
| 2026.05.12 | ₩1,419 | ₩1,432 | ₩1,405 | ₩1,419 | 0.00% | 6.6천 |
|---|
| 2026.05.11 | ₩1,405 | ₩1,432 | ₩1,379 | ₩1,405 | 0.00% | 2.9만 |
|---|
| 2026.05.08 | ₩1,432 | ₩1,446 | ₩1,365 | ₩1,419 | -0.93% | 3.1만 |
|---|
| 2026.05.07 | ₩1,499 | ₩1,566 | ₩1,446 | ₩1,446 | -3.57% | 6.2만 |
|---|
| 2026.05.06 | ₩1,446 | ₩1,566 | ₩1,446 | ₩1,512 | +4.63% | 1.3만 |
|---|
| 2026.05.05 | ₩1,472 | ₩1,499 | ₩1,459 | ₩1,486 | +0.91% | 4.6만 |
|---|
| 2026.05.04 | ₩1,486 | ₩1,499 | ₩1,472 | ₩1,472 | -0.90% | 2.9만 |
|---|
| 2026.05.01 | ₩1,526 | ₩1,526 | ₩1,459 | ₩1,472 | -3.51% | 2.6만 |
|---|
| 2026.04.30 | ₩1,512 | ₩1,526 | ₩1,486 | ₩1,526 | +0.88% | 4천 |
|---|
| 2026.04.29 | ₩1,512 | ₩1,512 | ₩1,446 | ₩1,472 | -2.65% | 1.8만 |
|---|
| 2026.04.28 | ₩1,512 | ₩1,539 | ₩1,512 | ₩1,512 | 0.00% | 8.8천 |
|---|
| 2026.04.27 | ₩1,553 | ₩1,566 | ₩1,539 | ₩1,539 | -0.86% | 1.3만 |
|---|
| 2026.04.24 | ₩1,499 | ₩1,620 | ₩1,499 | ₩1,553 | +3.57% | 1만 |
|---|
| 2026.04.23 | ₩1,579 | ₩1,579 | ₩1,446 | ₩1,526 | -3.39% | 1만 |
|---|
| 2026.04.22 | ₩1,579 | ₩1,579 | ₩1,526 | ₩1,553 | -1.69% | 2.8만 |
|---|
| 2026.04.21 | ₩1,646 | ₩1,646 | ₩1,579 | ₩1,593 | -3.25% | 2만 |
|---|
| 2026.04.20 | ₩1,620 | ₩1,660 | ₩1,579 | ₩1,620 | 0.00% | 1.7만 |
|---|
| 2026.04.17 | ₩1,553 | ₩1,620 | ₩1,553 | ₩1,606 | +3.45% | 3.7만 |
|---|
| 2026.04.16 | ₩1,486 | ₩1,593 | ₩1,472 | ₩1,579 | +6.31% | 1.9만 |
|---|
| 2026.04.15 | ₩1,499 | ₩1,526 | ₩1,499 | ₩1,526 | +1.79% | 1.1만 |
|---|
| 2026.04.14 | ₩1,486 | ₩1,499 | ₩1,446 | ₩1,499 | +0.90% | 2.9만 |
|---|
| 2026.04.13 | ₩1,472 | ₩1,472 | ₩1,446 | ₩1,446 | -1.82% | 8.6천 |
|---|
| 2026.04.10 | ₩1,486 | ₩1,512 | ₩1,446 | ₩1,446 | -2.70% | 1.2만 |
|---|
| 2026.04.09 | ₩1,472 | ₩1,512 | ₩1,472 | ₩1,512 | +2.73% | 3.2천 |
|---|
| 2026.04.08 | ₩1,446 | ₩1,512 | ₩1,405 | ₩1,446 | 0.00% | 4.7만 |
|---|
| 2026.04.07 | ₩1,419 | ₩1,553 | ₩1,419 | ₩1,472 | +3.77% | 3.1만 |
|---|
| 2026.04.06 | ₩1,539 | ₩1,539 | ₩1,419 | ₩1,446 | -6.09% | 2.5만 |
|---|
| 2026.04.02 | ₩1,446 | ₩1,459 | ₩1,365 | ₩1,459 | +0.93% | 4.6만 |
|---|
| 2026.04.01 | ₩1,512 | ₩1,512 | ₩1,419 | ₩1,459 | -3.54% | 2.2만 |
|---|
| 2026.03.31 | ₩1,459 | ₩1,526 | ₩1,459 | ₩1,512 | +3.67% | 1.8만 |
|---|
| 2026.03.30 | ₩1,486 | ₩1,539 | ₩1,432 | ₩1,459 | -1.80% | 3.4만 |
|---|
| 2026.03.27 | ₩1,526 | ₩1,526 | ₩1,405 | ₩1,486 | -2.63% | 3.6만 |
|---|
| 2026.03.26 | ₩1,566 | ₩1,566 | ₩1,459 | ₩1,512 | -3.42% | 9.3천 |
|---|
| 2026.03.25 | ₩1,700 | ₩1,700 | ₩1,566 | ₩1,566 | -7.87% | 1.3만 |
|---|
| 2026.03.24 | ₩1,606 | ₩1,660 | ₩1,579 | ₩1,646 | +2.50% | 3.4만 |
|---|
| 2026.03.23 | ₩1,553 | ₩1,620 | ₩1,539 | ₩1,620 | +4.31% | 5만 |
|---|
| 2026.03.20 | ₩1,486 | ₩1,566 | ₩1,486 | ₩1,566 | +5.41% | 2.4만 |
|---|
| 2026.03.19 | ₩1,539 | ₩1,553 | ₩1,472 | ₩1,539 | 0.00% | 2.4만 |
|---|
| 2026.03.18 | ₩1,405 | ₩1,539 | ₩1,405 | ₩1,526 | +8.57% | 4.7만 |
|---|
| 2026.03.17 | ₩1,432 | ₩1,459 | ₩1,432 | ₩1,446 | +0.93% | 4.3만 |
|---|
| 2026.03.16 | ₩1,419 | ₩1,459 | ₩1,419 | ₩1,446 | +1.89% | 1.2만 |
|---|
| 2026.03.13 | ₩1,419 | ₩1,459 | ₩1,419 | ₩1,459 | +2.83% | 5.1천 |
|---|
| 2026.03.12 | ₩1,472 | ₩1,499 | ₩1,446 | ₩1,472 | 0.00% | 8.1천 |
|---|
| 2026.03.11 | ₩1,365 | ₩1,512 | ₩1,365 | ₩1,512 | +10.78% | 8.5천 |
|---|
| 2026.03.10 | ₩1,365 | ₩1,486 | ₩1,365 | ₩1,472 | +7.84% | 1.7만 |
|---|
| 2026.03.09 | ₩1,392 | ₩1,405 | ₩1,325 | ₩1,392 | 0.00% | 3.4만 |
|---|
| 2026.03.06 | ₩1,365 | ₩1,379 | ₩1,298 | ₩1,338 | -1.96% | 7.6만 |
|---|
| 2026.03.05 | ₩1,365 | ₩1,379 | ₩1,365 | ₩1,379 | +0.98% | 2.5만 |
|---|
| 2026.03.04 | ₩1,379 | ₩1,379 | ₩1,338 | ₩1,365 | -0.97% | 6천 |
|---|
| 2026.03.03 | ₩1,352 | ₩1,392 | ₩1,338 | ₩1,392 | +2.97% | 2만 |
|---|
| 2026.03.02 | ₩1,365 | ₩1,405 | ₩1,365 | ₩1,379 | +0.98% | 1만 |
|---|
| 2026.02.27 | ₩1,338 | ₩1,419 | ₩1,338 | ₩1,379 | +3.00% | 2.5만 |
|---|
| 2026.02.26 | ₩1,405 | ₩1,446 | ₩1,392 | ₩1,405 | 0.00% | 3.8만 |
|---|
| 2026.02.25 | ₩1,298 | ₩1,432 | ₩1,258 | ₩1,379 | +6.19% | 7.9만 |
|---|
| 2026.02.24 | ₩1,446 | ₩1,486 | ₩1,405 | ₩1,432 | -0.93% | 3.1만 |
|---|
| 2026.02.23 | ₩1,432 | ₩1,499 | ₩1,405 | ₩1,419 | -0.93% | 1만 |
|---|
| 2026.02.20 | ₩1,446 | ₩1,459 | ₩1,419 | ₩1,432 | -0.93% | 2.1만 |
|---|
| 2026.02.19 | ₩1,432 | ₩1,459 | ₩1,419 | ₩1,459 | +1.87% | 4.3천 |
|---|
| 2026.02.18 | ₩1,499 | ₩1,499 | ₩1,446 | ₩1,459 | -2.68% | 4.2천 |
|---|
| 2026.02.17 | ₩1,432 | ₩1,459 | ₩1,419 | ₩1,459 | +1.87% | 1.1만 |
|---|
| 2026.02.13 | ₩1,432 | ₩1,446 | ₩1,392 | ₩1,419 | -0.93% | 1.3만 |
|---|
| 2026.02.12 | ₩1,486 | ₩1,539 | ₩1,392 | ₩1,432 | -3.60% | 5만 |
|---|
| 2026.02.11 | ₩1,459 | ₩1,486 | ₩1,405 | ₩1,486 | +1.83% | 1.6만 |
|---|
| 2026.02.10 | ₩1,419 | ₩1,459 | ₩1,405 | ₩1,432 | +0.94% | 9.1천 |
|---|
| 2026.02.09 | ₩1,365 | ₩1,419 | ₩1,365 | ₩1,392 | +1.96% | 1.4만 |
|---|
| 2026.02.06 | ₩1,379 | ₩1,392 | ₩1,352 | ₩1,352 | -1.94% | 7.8만 |
|---|
| 2026.02.05 | ₩1,365 | ₩1,392 | ₩1,365 | ₩1,379 | +0.98% | 4만 |
|---|
| 2026.02.04 | ₩1,405 | ₩1,405 | ₩1,352 | ₩1,365 | -2.86% | 3.1만 |
|---|
| 2026.02.03 | ₩1,405 | ₩1,432 | ₩1,379 | ₩1,419 | +0.95% | 6.5만 |
|---|
| 2026.02.02 | ₩1,472 | ₩1,472 | ₩1,379 | ₩1,432 | -2.73% | 8.1만 |
|---|
| 2026.01.30 | ₩1,432 | ₩1,459 | ₩1,432 | ₩1,432 | 0.00% | 7.1천 |
|---|
| 2026.01.29 | ₩1,472 | ₩1,472 | ₩1,432 | ₩1,459 | -0.91% | 6.5천 |
|---|
| 2026.01.28 | ₩1,486 | ₩1,499 | ₩1,446 | ₩1,486 | 0.00% | 2.3만 |
|---|
| 2026.01.27 | ₩1,472 | ₩1,499 | ₩1,472 | ₩1,499 | +1.82% | 8.1천 |
|---|
| 2026.01.26 | ₩1,472 | ₩1,539 | ₩1,472 | ₩1,512 | +2.73% | 9.9천 |
|---|
| 2026.01.23 | ₩1,459 | ₩1,512 | ₩1,459 | ₩1,486 | +1.83% | 2.1만 |
|---|
| 2026.01.22 | ₩1,472 | ₩1,499 | ₩1,459 | ₩1,486 | +0.91% | 6.5만 |
|---|
| 2026.01.21 | ₩1,472 | ₩1,566 | ₩1,432 | ₩1,472 | 0.00% | 10만 |
|---|
| 2026.01.20 | ₩1,472 | ₩1,539 | ₩1,432 | ₩1,459 | -0.91% | 2.8만 |
|---|
| 2026.01.16 | ₩1,446 | ₩1,512 | ₩1,446 | ₩1,499 | +3.70% | 2.7만 |
|---|
| 2026.01.15 | ₩1,432 | ₩1,499 | ₩1,432 | ₩1,499 | +4.67% | 4.1만 |
|---|
| 2026.01.14 | ₩1,432 | ₩1,499 | ₩1,405 | ₩1,486 | +3.74% | 1.6만 |
|---|
| 2026.01.13 | ₩1,446 | ₩1,459 | ₩1,379 | ₩1,459 | +0.93% | 5.7만 |
|---|
| 2026.01.12 | ₩1,526 | ₩1,526 | ₩1,419 | ₩1,472 | -3.51% | 2.7만 |
|---|
| 2026.01.09 | ₩1,499 | ₩1,499 | ₩1,419 | ₩1,446 | -3.57% | 3.9만 |
|---|
| 2026.01.08 | ₩1,379 | ₩1,472 | ₩1,379 | ₩1,472 | +6.80% | 3.3만 |
|---|
| 2026.01.07 | ₩1,419 | ₩1,459 | ₩1,352 | ₩1,459 | +2.83% | 2.2만 |
|---|
| 2026.01.06 | ₩1,432 | ₩1,446 | ₩1,379 | ₩1,432 | 0.00% | 1.4만 |
|---|
| 2026.01.05 | ₩1,405 | ₩1,472 | ₩1,405 | ₩1,446 | +2.86% | 8.5만 |
|---|
| 2026.01.02 | ₩1,392 | ₩1,472 | ₩1,392 | ₩1,459 | +4.81% | 5.1만 |
|---|
| 2025.12.31 | ₩1,419 | ₩1,419 | ₩1,352 | ₩1,405 | -0.94% | 9.4만 |
|---|
| 2025.12.30 | ₩1,379 | ₩1,432 | ₩1,379 | ₩1,392 | +0.97% | 26.1만 |
|---|
| 2025.12.29 | ₩1,392 | ₩1,405 | ₩1,338 | ₩1,352 | -2.88% | 23.9만 |
|---|
| 2025.12.26 | ₩1,392 | ₩1,432 | ₩1,379 | ₩1,392 | 0.00% | 8.6만 |
|---|
| 2025.12.24 | ₩1,405 | ₩1,432 | ₩1,365 | ₩1,432 | +1.90% | 3.1만 |
|---|
| 2025.12.23 | ₩1,405 | ₩1,472 | ₩1,392 | ₩1,405 | 0.00% | 10.3만 |
|---|
| 2025.12.22 | ₩1,446 | ₩1,446 | ₩1,379 | ₩1,392 | -3.70% | 12만 |
|---|
| 2025.12.19 | ₩1,486 | ₩1,486 | ₩1,365 | ₩1,365 | -8.11% | 13.5만 |
|---|
| 2025.12.18 | ₩1,459 | ₩1,512 | ₩1,459 | ₩1,459 | 0.00% | 1.5만 |
|---|
| 2025.12.17 | ₩1,446 | ₩1,526 | ₩1,446 | ₩1,459 | +0.93% | 11.1만 |
|---|
| 2025.12.16 | ₩1,512 | ₩1,526 | ₩1,486 | ₩1,486 | -1.77% | 10.2만 |
|---|
| 2025.12.15 | ₩1,579 | ₩1,579 | ₩1,512 | ₩1,512 | -4.24% | 5.6만 |
|---|
| 2025.12.12 | ₩1,566 | ₩1,633 | ₩1,486 | ₩1,553 | -0.85% | 25.2만 |
|---|
| 2025.12.11 | ₩1,486 | ₩1,700 | ₩1,432 | ₩1,606 | +8.11% | 798.2만 |
|---|
| 2025.12.10 | ₩1,579 | ₩1,673 | ₩1,579 | ₩1,579 | 0.00% | 26만 |
|---|
| 2025.12.09 | ₩1,620 | ₩1,700 | ₩1,593 | ₩1,593 | -1.65% | 5.3만 |
|---|
| 2025.12.08 | ₩1,620 | ₩1,660 | ₩1,526 | ₩1,579 | -2.48% | 6.5만 |
|---|
| 2025.12.05 | ₩1,660 | ₩1,700 | ₩1,633 | ₩1,633 | -1.61% | 1.1만 |
|---|
| 2025.12.04 | ₩1,780 | ₩1,780 | ₩1,633 | ₩1,673 | -6.02% | 1.8만 |
|---|
| 2025.12.03 | ₩1,727 | ₩1,767 | ₩1,700 | ₩1,713 | -0.78% | 1.9만 |
|---|
| 2025.12.02 | ₩1,740 | ₩1,740 | ₩1,727 | ₩1,727 | -0.77% | 4만 |
|---|
| 2025.12.01 | ₩1,727 | ₩1,753 | ₩1,686 | ₩1,727 | 0.00% | 8.2천 |
|---|
| 2025.11.28 | ₩1,767 | ₩1,767 | ₩1,727 | ₩1,727 | -2.27% | 2.1만 |
|---|
| 2025.11.26 | ₩1,700 | ₩1,767 | ₩1,646 | ₩1,740 | +2.36% | 6.8만 |
|---|
| 2025.11.25 | ₩1,780 | ₩1,780 | ₩1,673 | ₩1,686 | -5.26% | 7.3만 |
|---|
| 2025.11.24 | ₩1,593 | ₩1,700 | ₩1,593 | ₩1,700 | +6.72% | 4.1만 |
|---|
| 2025.11.21 | ₩1,620 | ₩1,633 | ₩1,579 | ₩1,579 | -2.48% | 6.4만 |
|---|
| 2025.11.20 | ₩1,673 | ₩1,686 | ₩1,606 | ₩1,660 | -0.80% | 3.3만 |
|---|
| 2025.11.19 | ₩1,740 | ₩1,740 | ₩1,620 | ₩1,620 | -6.92% | 1.5만 |
|---|
| 2025.11.18 | ₩1,646 | ₩1,740 | ₩1,620 | ₩1,700 | +3.25% | 2.7만 |
|---|
| 2025.11.17 | ₩1,834 | ₩1,834 | ₩1,593 | ₩1,646 | -10.22% | 9.9만 |
|---|
| 2025.11.14 | ₩1,700 | ₩1,767 | ₩1,700 | ₩1,700 | 0.00% | 5.3만 |
|---|
| 2025.11.13 | ₩1,807 | ₩1,820 | ₩1,767 | ₩1,780 | -1.48% | 2.1만 |
|---|
| 2025.11.12 | ₩1,767 | ₩1,794 | ₩1,740 | ₩1,753 | -0.76% | 2.6만 |
|---|
| 2025.11.11 | ₩1,860 | ₩1,860 | ₩1,767 | ₩1,794 | -3.60% | 3.6천 |
|---|
| 2025.11.10 | ₩1,780 | ₩1,780 | ₩1,713 | ₩1,753 | -1.50% | 2.5만 |
|---|
| 2025.11.07 | ₩1,820 | ₩1,834 | ₩1,780 | ₩1,780 | -2.21% | 3.1만 |
|---|
| 2025.11.06 | ₩1,847 | ₩1,847 | ₩1,794 | ₩1,794 | -2.90% | 1.4만 |
|---|
| 2025.11.05 | ₩1,834 | ₩1,834 | ₩1,820 | ₩1,820 | -0.73% | 1.6만 |
|---|
| 2025.11.04 | ₩1,847 | ₩1,847 | ₩1,820 | ₩1,820 | -1.45% | 1.3만 |
|---|
| 2025.11.03 | ₩1,834 | ₩1,847 | ₩1,794 | ₩1,834 | 0.00% | 3.8만 |
|---|
| 2025.10.31 | ₩1,807 | ₩1,860 | ₩1,807 | ₩1,860 | +2.96% | 8.5천 |
|---|
| 2025.10.30 | ₩1,820 | ₩1,941 | ₩1,820 | ₩1,874 | +2.94% | 2만 |
|---|
| 2025.10.29 | ₩1,941 | ₩1,954 | ₩1,834 | ₩1,847 | -4.83% | 1.4만 |
|---|
| 2025.10.28 | ₩2,021 | ₩2,021 | ₩1,901 | ₩1,927 | -4.64% | 1.3만 |
|---|
| 2025.10.27 | ₩1,981 | ₩1,981 | ₩1,887 | ₩1,927 | -2.70% | 1.6만 |
|---|
| 2025.10.24 | ₩1,994 | ₩1,994 | ₩1,901 | ₩1,927 | -3.36% | 1.8천 |
|---|
| 2025.10.23 | ₩1,887 | ₩1,927 | ₩1,887 | ₩1,901 | +0.71% | 2.6만 |
|---|
| 2025.10.22 | ₩1,874 | ₩1,901 | ₩1,860 | ₩1,874 | 0.00% | 1.6만 |
|---|
| 2025.10.21 | ₩1,834 | ₩1,874 | ₩1,834 | ₩1,847 | +0.73% | 1.2만 |
|---|
| 2025.10.20 | ₩1,927 | ₩2,008 | ₩1,834 | ₩1,847 | -4.17% | 1.5만 |
|---|
| 2025.10.17 | ₩1,994 | ₩1,994 | ₩1,874 | ₩1,887 | -5.37% | 1.4만 |
|---|
| 2025.10.16 | ₩1,914 | ₩1,941 | ₩1,901 | ₩1,914 | 0.00% | 5만 |
|---|
| 2025.10.15 | ₩1,914 | ₩1,914 | ₩1,887 | ₩1,914 | 0.00% | 1.5만 |
|---|
| 2025.10.14 | ₩1,874 | ₩1,887 | ₩1,820 | ₩1,860 | -0.71% | 2.9만 |
|---|
| 2025.10.13 | ₩1,968 | ₩1,968 | ₩1,807 | ₩1,860 | -5.44% | 4.8만 |
|---|
| 2025.10.10 | ₩1,901 | ₩1,914 | ₩1,901 | ₩1,914 | +0.70% | 1.3천 |
|---|