시장 데이터를 불러오는 중
전체 종목
Reading International Inc - Class B Voting Common Stock 과거 주가
Reading International Inc - Class B Voting Common Stock · RDIB · NASDAQ
주요 사업 분야는 영상·엔터테인먼트입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Reading International Inc - Class B Voting Common Stock · RDIB · NASDAQ
주요 사업 분야는 영상·엔터테인먼트입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,341 | ₩17,341 | ₩17,341 | ₩17,341 | 0.00% | 1.9천 |
| 2026.10.08 | ₩16,630 | ₩16,630 | ₩16,630 | ₩16,630 | 0.00% | 2.6천 |
| 2026.10.07 | ₩17,797 | ₩18,655 | ₩16,992 | ₩17,529 | -1.51% | 8.9천 |
| 2026.10.06 | ₩19,111 | ₩19,111 | ₩17,569 | ₩17,569 | -8.07% | 1.2만 |
| 2026.10.05 | ₩20,117 | ₩20,855 | ₩19,098 | ₩19,165 | -4.73% | 1만 |
| 2026.10.02 | ₩21,512 | ₩22,424 | ₩20,922 | ₩21,566 | +0.25% | 1.5만 |
| 2026.10.01 | ₩21,874 | ₩23,041 | ₩20,855 | ₩21,351 | -2.39% | 3.1만 |
| 2026.09.30 | ₩20,667 | ₩21,096 | ₩20,332 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,332 |
| -1.62% |
| 5.3천 |
| 2026.09.29 | ₩21,968 | ₩22,129 | ₩20,989 | ₩21,351 | -2.81% | 3.1만 |
|---|
| 2026.09.28 | ₩21,901 | ₩22,464 | ₩20,593 | ₩21,901 | 0.00% | 4.1만 |
|---|
| 2026.09.25 | ₩22,665 | ₩24,127 | ₩20,949 | ₩21,954 | -3.14% | 5.4만 |
|---|
| 2026.09.24 | ₩24,355 | ₩24,422 | ₩22,464 | ₩22,840 | -6.22% | 9.9천 |
|---|
| 2026.09.23 | ₩22,652 | ₩25,964 | ₩21,861 | ₩23,993 | +5.92% | 4만 |
|---|
| 2026.09.22 | ₩20,922 | ₩23,081 | ₩19,835 | ₩22,062 | +5.45% | 6.3만 |
|---|
| 2026.09.21 | ₩20,694 | ₩21,525 | ₩19,554 | ₩20,788 | +0.45% | 12.5만 |
|---|
| 2026.09.18 | ₩22,102 | ₩22,102 | ₩19,540 | ₩21,351 | -3.40% | 1.5만 |
|---|
| 2026.09.17 | ₩22,719 | ₩22,719 | ₩20,855 | ₩21,324 | -6.14% | 1.1만 |
|---|
| 2026.09.16 | ₩23,263 | ₩23,725 | ₩20,828 | ₩21,928 | -5.74% | 3.5만 |
|---|
| 2026.09.15 | ₩25,911 | ₩25,911 | ₩23,108 | ₩23,269 | -10.20% | 1.9만 |
|---|
| 2026.09.14 | ₩22,585 | ₩25,052 | ₩21,069 | ₩24,704 | +9.38% | 2.3만 |
|---|
| 2026.09.11 | ₩19,219 | ₩25,120 | ₩19,219 | ₩22,826 | +18.77% | 4.1만 |
|---|
| 2026.09.10 | ₩18,025 | ₩20,613 | ₩18,025 | ₩19,312 | +7.14% | 16.4만 |
|---|
| 2026.09.09 | ₩17,649 | ₩19,771 | ₩17,213 | ₩18,079 | +2.43% | 6.1만 |
|---|
| 2026.09.08 | ₩19,393 | ₩21,431 | ₩17,924 | ₩18,079 | -6.78% | 3.5만 |
|---|
| 2026.09.04 | ₩17,891 | ₩25,383 | ₩17,851 | ₩20,104 | +12.37% | 12.7만 |
|---|
| 2026.09.03 | ₩19,983 | ₩22,571 | ₩17,462 | ₩18,434 | -7.75% | 3.6만 |
|---|
| 2026.09.02 | ₩23,604 | ₩24,268 | ₩19,093 | ₩19,943 | -15.51% | 4.9만 |
|---|
| 2026.09.01 | ₩18,360 | ₩26,260 | ₩17,502 | ₩23,738 | +29.29% | 12.4만 |
|---|
| 2026.08.31 | ₩23,470 | ₩23,497 | ₩20,251 | ₩20,251 | -13.71% | 4.3만 |
|---|
| 2026.08.28 | ₩20,291 | ₩32,187 | ₩19,581 | ₩24,556 | +21.02% | 65.3만 |
|---|
| 2026.08.27 | ₩20,117 | ₩21,767 | ₩17,502 | ₩20,654 | +2.67% | 20만 |
|---|
| 2026.08.26 | ₩16,939 | ₩23,832 | ₩16,094 | ₩20,627 | +21.77% | 854.2만 |
|---|
| 2026.08.25 | ₩12,741 | ₩12,875 | ₩12,741 | ₩12,741 | 0.00% | 1.1천 |
|---|
| 2026.08.24 | ₩12,204 | ₩12,204 | ₩11,681 | ₩11,681 | -4.29% | 3.7천 |
|---|
| 2026.08.21 | ₩11,936 | ₩12,070 | ₩11,936 | ₩12,070 | +1.12% | 367 |
|---|
| 2026.08.20 | ₩11,708 | ₩11,708 | ₩11,708 | ₩11,708 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩11,708 | ₩11,708 | ₩11,708 | ₩11,708 | 0.00% | 751 |
|---|
| 2026.08.18 | ₩12,526 | ₩12,526 | ₩12,526 | ₩12,526 | 0.00% | 854 |
|---|
| 2026.08.17 | ₩12,338 | ₩13,304 | ₩12,338 | ₩12,338 | 0.00% | 3.3천 |
|---|
| 2026.08.14 | ₩12,070 | ₩12,070 | ₩12,070 | ₩12,070 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩12,070 | ₩12,070 | ₩12,070 | ₩12,070 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩12,070 | ₩12,070 | ₩12,070 | ₩12,070 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩12,070 | ₩12,070 | ₩12,070 | ₩12,070 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩12,070 | ₩12,070 | ₩12,070 | ₩12,070 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩12,070 | ₩12,070 | ₩12,070 | ₩12,070 | 0.00% | 1.2천 |
|---|
| 2026.08.06 | ₩12,057 | ₩12,057 | ₩12,057 | ₩12,057 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩10,930 | ₩12,338 | ₩10,930 | ₩12,057 | +10.31% | 9.9만 |
|---|
| 2026.08.04 | ₩10,743 | ₩10,743 | ₩10,743 | ₩10,743 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩10,743 | ₩10,743 | ₩10,743 | ₩10,743 | 0.00% | 703 |
|---|
| 2026.07.31 | ₩11,333 | ₩11,333 | ₩11,333 | ₩11,333 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩11,333 | ₩11,333 | ₩11,333 | ₩11,333 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩11,789 | ₩11,789 | ₩11,252 | ₩11,333 | -3.87% | 1.4천 |
|---|
| 2026.07.28 | ₩11,695 | ₩11,695 | ₩11,534 | ₩11,534 | -1.38% | 985 |
|---|
| 2026.07.27 | ₩12,258 | ₩12,258 | ₩12,258 | ₩12,258 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩12,298 | ₩12,298 | ₩12,258 | ₩12,258 | -0.33% | 385 |
|---|
| 2026.07.23 | ₩11,829 | ₩11,829 | ₩11,829 | ₩11,829 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩12,070 | ₩12,674 | ₩11,232 | ₩11,829 | -2.00% | 3.1만 |
|---|
| 2026.07.21 | ₩10,944 | ₩12,593 | ₩10,944 | ₩11,802 | +7.84% | 8.2천 |
|---|
| 2026.07.20 | ₩12,084 | ₩12,084 | ₩12,084 | ₩12,084 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩12,084 | ₩12,084 | ₩12,084 | ₩12,084 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩12,084 | ₩12,084 | ₩12,084 | ₩12,084 | 0.00% | 226 |
|---|
| 2026.07.15 | ₩11,413 | ₩11,413 | ₩11,413 | ₩11,413 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩11,413 | ₩11,413 | ₩11,413 | ₩11,413 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩11,413 | ₩11,413 | ₩11,413 | ₩11,413 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩11,413 | ₩11,413 | ₩11,413 | ₩11,413 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩11,413 | ₩11,413 | ₩11,413 | ₩11,413 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩11,413 | ₩11,413 | ₩11,413 | ₩11,413 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩11,413 | ₩11,413 | ₩11,413 | ₩11,413 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩11,413 | ₩11,413 | ₩11,413 | ₩11,413 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩11,413 | ₩11,413 | ₩11,413 | ₩11,413 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩11,413 | ₩11,413 | ₩11,413 | ₩11,413 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩11,413 | ₩11,413 | ₩11,413 | ₩11,413 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩11,413 | ₩11,413 | ₩11,413 | ₩11,413 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩11,413 | ₩11,413 | ₩11,413 | ₩11,413 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩11,413 | ₩11,413 | ₩11,413 | ₩11,413 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩11,413 | ₩11,413 | ₩11,413 | ₩11,413 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩11,413 | ₩11,413 | ₩11,413 | ₩11,413 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩11,413 | ₩11,413 | ₩11,413 | ₩11,413 | 0.00% | 239 |
|---|
| 2026.06.18 | ₩12,473 | ₩12,473 | ₩12,473 | ₩12,473 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩13,371 | ₩13,546 | ₩12,191 | ₩12,473 | -6.72% | 4.9천 |
|---|
| 2026.06.16 | ₩10,863 | ₩13,680 | ₩10,863 | ₩13,680 | +25.93% | 1.3만 |
|---|
| 2026.06.15 | ₩11,400 | ₩11,400 | ₩11,400 | ₩11,400 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩11,400 | ₩11,400 | ₩11,400 | ₩11,400 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩11,400 | ₩11,400 | ₩11,400 | ₩11,400 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩11,400 | ₩11,400 | ₩11,400 | ₩11,400 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩11,400 | ₩11,400 | ₩11,400 | ₩11,400 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩11,400 | ₩11,400 | ₩11,400 | ₩11,400 | 0.00% | 348 |
|---|
| 2026.06.05 | ₩11,534 | ₩11,534 | ₩11,534 | ₩11,534 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩11,534 | ₩11,534 | ₩11,534 | ₩11,534 | 0.00% | 548 |
|---|
| 2026.06.03 | ₩11,936 | ₩11,936 | ₩11,936 | ₩11,936 | 0.00% | 616 |
|---|
| 2026.06.02 | ₩12,419 | ₩12,419 | ₩12,419 | ₩12,419 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩12,419 | ₩12,419 | ₩12,419 | ₩12,419 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩12,419 | ₩12,419 | ₩12,419 | ₩12,419 | 0.00% | 1.2천 |
|---|
| 2026.05.28 | ₩12,070 | ₩12,070 | ₩11,494 | ₩11,494 | -4.78% | 2.6천 |
|---|
| 2026.05.27 | ₩13,143 | ₩13,478 | ₩11,963 | ₩11,976 | -8.88% | 1.5만 |
|---|
| 2026.05.26 | ₩12,566 | ₩12,566 | ₩12,258 | ₩12,258 | -2.45% | 1천 |
|---|
| 2026.05.22 | ₩13,183 | ₩13,183 | ₩12,446 | ₩12,446 | -5.60% | 1.4천 |
|---|
| 2026.05.21 | ₩13,210 | ₩13,210 | ₩13,210 | ₩13,210 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩13,210 | ₩13,934 | ₩13,210 | ₩13,210 | 0.00% | 4.5천 |
|---|
| 2026.05.19 | ₩13,680 | ₩13,680 | ₩12,620 | ₩13,680 | 0.00% | 1.2천 |
|---|
| 2026.05.18 | ₩12,808 | ₩12,808 | ₩12,808 | ₩12,808 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩12,808 | ₩12,808 | ₩12,808 | ₩12,808 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩12,808 | ₩12,808 | ₩12,808 | ₩12,808 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩12,808 | ₩12,808 | ₩12,808 | ₩12,808 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩12,808 | ₩12,808 | ₩12,808 | ₩12,808 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩12,808 | ₩12,808 | ₩12,808 | ₩12,808 | 0.00% | 236 |
|---|
| 2026.05.08 | ₩13,264 | ₩13,398 | ₩13,157 | ₩13,398 | +1.01% | 2.6천 |
|---|
| 2026.05.07 | ₩13,264 | ₩13,264 | ₩13,264 | ₩13,264 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩13,063 | ₩13,297 | ₩12,841 | ₩13,264 | +1.54% | 3.7천 |
|---|
| 2026.05.05 | ₩12,607 | ₩13,143 | ₩12,607 | ₩13,130 | +4.15% | 3.2천 |
|---|
| 2026.05.04 | ₩12,647 | ₩12,674 | ₩12,647 | ₩12,674 | +0.21% | 740 |
|---|
| 2026.05.01 | ₩12,473 | ₩12,473 | ₩12,473 | ₩12,473 | 0.00% | 2.6천 |
|---|
| 2026.04.30 | ₩12,741 | ₩12,741 | ₩12,406 | ₩12,406 | -2.63% | 2.5천 |
|---|
| 2026.04.29 | ₩12,338 | ₩12,741 | ₩12,338 | ₩12,741 | +3.26% | 524 |
|---|
| 2026.04.28 | ₩13,304 | ₩13,331 | ₩12,714 | ₩13,331 | +0.20% | 904 |
|---|
| 2026.04.27 | ₩12,754 | ₩12,754 | ₩12,754 | ₩12,754 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩12,754 | ₩12,754 | ₩12,754 | ₩12,754 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩13,076 | ₩13,076 | ₩12,741 | ₩12,754 | -2.46% | 740 |
|---|
| 2026.04.22 | ₩12,875 | ₩13,063 | ₩12,835 | ₩13,063 | +1.46% | 443 |
|---|
| 2026.04.21 | ₩12,674 | ₩12,674 | ₩12,607 | ₩12,607 | -0.53% | 2.1천 |
|---|
| 2026.04.20 | ₩13,358 | ₩13,371 | ₩12,338 | ₩12,473 | -6.63% | 2.4만 |
|---|
| 2026.04.17 | ₩13,398 | ₩13,398 | ₩13,398 | ₩13,398 | 0.00% | 994 |
|---|
| 2026.04.16 | ₩13,411 | ₩14,364 | ₩13,009 | ₩13,009 | -3.00% | 6.9천 |
|---|
| 2026.04.15 | ₩13,344 | ₩13,344 | ₩13,344 | ₩13,344 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩13,398 | ₩13,398 | ₩13,344 | ₩13,344 | -0.40% | 1천 |
|---|
| 2026.04.13 | ₩13,385 | ₩13,398 | ₩13,385 | ₩13,398 | +0.10% | 955 |
|---|
| 2026.04.10 | ₩12,809 | ₩12,809 | ₩12,809 | ₩12,809 | 0.00% | 307 |
|---|
| 2026.04.09 | ₩13,009 | ₩13,009 | ₩12,808 | ₩12,808 | -1.55% | 799 |
|---|
| 2026.04.08 | ₩12,835 | ₩13,398 | ₩12,573 | ₩12,647 | -1.46% | 4.4천 |
|---|
| 2026.04.07 | ₩12,770 | ₩13,277 | ₩12,770 | ₩13,063 | +2.29% | 4.9천 |
|---|
| 2026.04.06 | ₩13,411 | ₩14,323 | ₩13,264 | ₩13,264 | -1.10% | 2.6천 |
|---|
| 2026.04.02 | ₩13,277 | ₩13,277 | ₩13,277 | ₩13,277 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩12,701 | ₩13,277 | ₩12,701 | ₩13,277 | +4.54% | 1천 |
|---|
| 2026.03.31 | ₩12,701 | ₩12,701 | ₩12,406 | ₩12,406 | -2.32% | 1천 |
|---|
| 2026.03.30 | ₩12,741 | ₩14,002 | ₩12,124 | ₩12,124 | -4.84% | 3천 |
|---|
| 2026.03.27 | ₩12,620 | ₩12,620 | ₩12,620 | ₩12,620 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩12,620 | ₩13,004 | ₩12,620 | ₩12,620 | 0.00% | 3천 |
|---|
| 2026.03.25 | ₩12,499 | ₩12,607 | ₩12,406 | ₩12,607 | +0.86% | 1.2천 |
|---|
| 2026.03.24 | ₩12,607 | ₩13,613 | ₩12,607 | ₩12,741 | +1.06% | 7.8천 |
|---|
| 2026.03.23 | ₩11,400 | ₩13,304 | ₩11,400 | ₩12,875 | +12.94% | 1.1만 |
|---|
| 2026.03.20 | ₩13,411 | ₩13,411 | ₩10,729 | ₩10,729 | -20.00% | 9.9천 |
|---|
| 2026.03.19 | ₩14,431 | ₩14,431 | ₩14,350 | ₩14,350 | -0.56% | 601 |
|---|
| 2026.03.18 | ₩14,270 | ₩14,766 | ₩13,941 | ₩14,243 | -0.19% | 9.1천 |
|---|
| 2026.03.17 | ₩14,256 | ₩14,256 | ₩14,256 | ₩14,256 | 0.00% | 1.2천 |
|---|
| 2026.03.16 | ₩14,122 | ₩14,209 | ₩14,082 | ₩14,082 | -0.28% | 2.4천 |
|---|
| 2026.03.13 | ₩14,229 | ₩14,478 | ₩13,613 | ₩13,921 | -2.17% | 1.3만 |
|---|
| 2026.03.12 | ₩14,122 | ₩14,149 | ₩14,122 | ₩14,149 | +0.19% | 1.5천 |
|---|
| 2026.03.11 | ₩14,015 | ₩14,913 | ₩14,015 | ₩14,873 | +6.12% | 5천 |
|---|
| 2026.03.10 | ₩14,753 | ₩15,175 | ₩13,499 | ₩14,323 | -2.91% | 2.9만 |
|---|
| 2026.03.09 | ₩14,900 | ₩15,074 | ₩14,887 | ₩15,074 | +1.17% | 7 |
|---|
| 2026.03.06 | ₩15,839 | ₩16,416 | ₩15,007 | ₩15,490 | -2.20% | 2.2만 |
|---|
| 2026.03.05 | ₩16,630 | ₩16,965 | ₩16,174 | ₩16,335 | -1.77% | 1.6만 |
|---|
| 2026.03.04 | ₩16,939 | ₩16,939 | ₩16,630 | ₩16,630 | -1.82% | 1.4만 |
|---|
| 2026.03.03 | ₩16,831 | ₩17,502 | ₩16,831 | ₩17,167 | +1.99% | 3.1천 |
|---|
| 2026.03.02 | ₩16,295 | ₩17,341 | ₩16,094 | ₩17,341 | +6.42% | 1.3만 |
|---|
| 2026.02.27 | ₩16,161 | ₩16,644 | ₩16,161 | ₩16,496 | +2.07% | 2.3천 |
|---|
| 2026.02.26 | ₩16,898 | ₩16,898 | ₩16,898 | ₩16,898 | 0.00% | 765 |
|---|
| 2026.02.25 | ₩16,402 | ₩16,764 | ₩16,308 | ₩16,751 | +2.13% | 7 |
|---|
| 2026.02.24 | ₩16,228 | ₩17,435 | ₩16,094 | ₩16,630 | +2.48% | 7 |
|---|
| 2026.02.23 | ₩16,362 | ₩16,831 | ₩16,107 | ₩16,764 | +2.46% | 7 |
|---|
| 2026.02.20 | ₩16,107 | ₩17,281 | ₩16,094 | ₩17,006 | +5.58% | 1만 |
|---|
| 2026.02.19 | ₩15,866 | ₩17,100 | ₩15,779 | ₩16,603 | +4.65% | 1.9만 |
|---|
| 2026.02.18 | ₩15,423 | ₩16,684 | ₩15,423 | ₩16,114 | +4.48% | 2.6만 |
|---|
| 2026.02.17 | ₩15,624 | ₩17,200 | ₩15,611 | ₩16,214 | +3.78% | 1.9만 |
|---|
| 2026.02.13 | ₩16,228 | ₩16,228 | ₩16,228 | ₩16,228 | 0.00% | 927 |
|---|
| 2026.02.12 | ₩17,837 | ₩17,837 | ₩15,490 | ₩16,335 | -8.42% | 6.7천 |
|---|
| 2026.02.11 | ₩15,155 | ₩18,910 | ₩15,155 | ₩18,910 | +24.78% | 2.9만 |
|---|
| 2026.02.10 | ₩14,095 | ₩15,893 | ₩13,747 | ₩15,289 | +8.47% | 2.4만 |
|---|
| 2026.02.09 | ₩16,872 | ₩16,872 | ₩12,379 | ₩14,766 | -12.48% | 3.8만 |
|---|
| 2026.02.06 | ₩21,861 | ₩23,336 | ₩15,825 | ₩18,052 | -17.42% | 117.2만 |
|---|
| 2026.02.05 | ₩16,228 | ₩17,703 | ₩15,557 | ₩16,094 | -0.83% | 1.6만 |
|---|
| 2026.02.04 | ₩16,831 | ₩18,159 | ₩16,107 | ₩16,630 | -1.20% | 9.6천 |
|---|
| 2026.02.03 | ₩15,356 | ₩17,582 | ₩15,356 | ₩16,590 | +8.03% | 1.4만 |
|---|
| 2026.02.02 | ₩15,893 | ₩15,893 | ₩15,893 | ₩15,893 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩15,490 | ₩15,893 | ₩15,289 | ₩15,893 | +2.60% | 3.1천 |
|---|
| 2026.01.29 | ₩15,383 | ₩16,898 | ₩15,383 | ₩16,147 | +4.97% | 3.1천 |
|---|
| 2026.01.28 | ₩15,289 | ₩15,410 | ₩15,289 | ₩15,410 | +0.79% | 283 |
|---|
| 2026.01.27 | ₩15,235 | ₩15,235 | ₩15,235 | ₩15,235 | 0.00% | 1.6천 |
|---|
| 2026.01.26 | ₩14,390 | ₩15,490 | ₩14,390 | ₩15,155 | +5.31% | 7.1천 |
|---|
| 2026.01.23 | ₩14,887 | ₩14,887 | ₩14,887 | ₩14,887 | 0.00% | 950 |
|---|
| 2026.01.22 | ₩15,222 | ₩15,222 | ₩15,222 | ₩15,222 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩15,222 | ₩15,222 | ₩15,222 | ₩15,222 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩15,276 | ₩15,356 | ₩15,222 | ₩15,222 | -0.35% | 5.7천 |
|---|
| 2026.01.16 | ₩15,383 | ₩15,383 | ₩15,356 | ₩15,356 | -0.17% | 407 |
|---|
| 2026.01.15 | ₩15,396 | ₩15,396 | ₩15,396 | ₩15,396 | 0.00% | 499 |
|---|
| 2026.01.14 | ₩15,410 | ₩15,423 | ₩15,168 | ₩15,410 | 0.00% | 6.7천 |
|---|
| 2026.01.13 | ₩14,417 | ₩15,155 | ₩14,417 | ₩15,155 | +5.12% | 1.2만 |
|---|
| 2026.01.12 | ₩15,758 | ₩15,758 | ₩15,758 | ₩15,758 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩17,167 | ₩17,167 | ₩15,758 | ₩15,758 | -8.20% | 3.8천 |
|---|
| 2026.01.08 | ₩15,557 | ₩17,100 | ₩15,557 | ₩17,100 | +9.91% | 6.5천 |
|---|
| 2026.01.07 | ₩15,396 | ₩15,396 | ₩15,302 | ₩15,302 | -0.61% | 4.1천 |
|---|
| 2026.01.06 | ₩14,873 | ₩15,584 | ₩14,753 | ₩15,410 | +3.61% | 1.5만 |
|---|
| 2026.01.05 | ₩15,423 | ₩15,665 | ₩15,396 | ₩15,396 | -0.17% | 4.4천 |
|---|
| 2026.01.02 | ₩15,517 | ₩15,517 | ₩15,088 | ₩15,088 | -2.77% | 3.7천 |
|---|
| 2025.12.31 | ₩15,557 | ₩15,557 | ₩15,557 | ₩15,557 | 0.00% | 2.6천 |
|---|
| 2025.12.30 | ₩15,544 | ₩15,691 | ₩14,913 | ₩15,128 | -2.67% | 6.9천 |
|---|
| 2025.12.29 | ₩15,074 | ₩16,027 | ₩15,074 | ₩15,089 | +0.10% | 4.2천 |
|---|
| 2025.12.26 | ₩16,898 | ₩16,898 | ₩15,450 | ₩15,450 | -8.57% | 1.9천 |
|---|
| 2025.12.24 | ₩14,900 | ₩15,155 | ₩14,753 | ₩15,155 | +1.71% | 3.1천 |
|---|
| 2025.12.23 | ₩15,101 | ₩15,101 | ₩15,101 | ₩15,101 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩15,115 | ₩15,343 | ₩15,101 | ₩15,101 | -0.09% | 5.4천 |
|---|
| 2025.12.19 | ₩14,444 | ₩15,021 | ₩14,069 | ₩14,887 | +3.06% | 5.6천 |
|---|
| 2025.12.18 | ₩14,820 | ₩15,222 | ₩14,457 | ₩14,457 | -2.44% | 7.3천 |
|---|
| 2025.12.17 | ₩15,249 | ₩15,410 | ₩15,249 | ₩15,410 | +1.06% | 2천 |
|---|
| 2025.12.16 | ₩15,504 | ₩15,504 | ₩15,091 | ₩15,091 | -2.66% | 4.7천 |
|---|
| 2025.12.15 | ₩15,155 | ₩15,155 | ₩14,820 | ₩14,820 | -2.21% | 3.1천 |
|---|
| 2025.12.12 | ₩15,423 | ₩15,477 | ₩14,592 | ₩14,592 | -5.39% | 1.5만 |
|---|
| 2025.12.11 | ₩16,563 | ₩16,563 | ₩15,691 | ₩15,691 | -5.26% | 2.1천 |
|---|
| 2025.12.10 | ₩16,348 | ₩16,348 | ₩16,053 | ₩16,228 | -0.74% | 3.4천 |
|---|
| 2025.12.09 | ₩15,665 | ₩16,697 | ₩15,141 | ₩16,094 | +2.74% | 7.8천 |
|---|
| 2025.12.08 | ₩15,530 | ₩15,893 | ₩15,302 | ₩15,302 | -1.47% | 1.5천 |
|---|
| 2025.12.05 | ₩16,027 | ₩16,027 | ₩15,559 | ₩15,559 | -2.92% | 1.9천 |
|---|
| 2025.12.04 | ₩16,898 | ₩16,898 | ₩16,898 | ₩16,898 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩15,423 | ₩16,898 | ₩15,423 | ₩16,898 | +9.57% | 1.6천 |
|---|
| 2025.12.02 | ₩15,369 | ₩15,369 | ₩15,369 | ₩15,369 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩15,423 | ₩15,490 | ₩15,369 | ₩15,369 | -0.35% | 2.2천 |
|---|
| 2025.11.28 | ₩15,168 | ₩15,222 | ₩15,168 | ₩15,222 | +0.35% | 2.6천 |
|---|
| 2025.11.26 | ₩16,228 | ₩16,228 | ₩16,228 | ₩16,228 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩16,228 | ₩16,228 | ₩16,228 | ₩16,228 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩14,779 | ₩16,228 | ₩14,089 | ₩16,228 | +9.80% | 1.2만 |
|---|
| 2025.11.21 | ₩15,235 | ₩15,235 | ₩14,954 | ₩14,954 | -1.85% | 4.2천 |
|---|
| 2025.11.20 | ₩14,913 | ₩15,088 | ₩14,779 | ₩15,088 | +1.17% | 7천 |
|---|
| 2025.11.19 | ₩15,369 | ₩15,369 | ₩14,766 | ₩14,766 | -3.93% | 5.8천 |
|---|
| 2025.11.18 | ₩15,128 | ₩16,489 | ₩15,128 | ₩16,489 | +9.00% | 3.5천 |
|---|
| 2025.11.17 | ₩15,021 | ₩15,168 | ₩14,169 | ₩14,685 | -2.23% | 1.1만 |
|---|
| 2025.11.14 | ₩15,021 | ₩15,155 | ₩15,021 | ₩15,155 | +0.89% | 1.7만 |
|---|
| 2025.11.13 | ₩15,141 | ₩15,638 | ₩15,141 | ₩15,504 | +2.39% | 1.1만 |
|---|
| 2025.11.12 | ₩15,155 | ₩15,785 | ₩14,806 | ₩15,423 | +1.77% | 9.6천 |
|---|
| 2025.11.11 | ₩14,712 | ₩14,712 | ₩14,712 | ₩14,712 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩14,712 | ₩14,712 | ₩14,712 | ₩14,712 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩14,712 | ₩14,712 | ₩14,712 | ₩14,712 | 0.00% | 1.2천 |
|---|
| 2025.11.06 | ₩15,101 | ₩15,101 | ₩15,101 | ₩15,101 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩15,101 | ₩15,101 | ₩15,101 | ₩15,101 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩15,101 | ₩15,101 | ₩15,101 | ₩15,101 | 0.00% | 1.3천 |
|---|
| 2025.11.03 | ₩15,624 | ₩15,624 | ₩15,624 | ₩15,624 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩15,074 | ₩16,375 | ₩15,061 | ₩15,624 | +3.65% | 1.1만 |
|---|
| 2025.10.30 | ₩15,678 | ₩15,678 | ₩15,678 | ₩15,678 | 0.00% | 2.4천 |
|---|
| 2025.10.29 | ₩15,329 | ₩15,329 | ₩15,329 | ₩15,329 | 0.00% | 2천 |
|---|
| 2025.10.28 | ₩15,557 | ₩15,557 | ₩15,557 | ₩15,557 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩15,557 | ₩15,557 | ₩15,557 | ₩15,557 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩15,624 | ₩15,691 | ₩15,437 | ₩15,557 | -0.43% | 8.2천 |
|---|
| 2025.10.23 | ₩15,638 | ₩15,758 | ₩15,490 | ₩15,557 | -0.51% | 9.1천 |
|---|
| 2025.10.22 | ₩15,021 | ₩16,362 | ₩15,021 | ₩16,044 | +6.82% | 2.8천 |
|---|
| 2025.10.21 | ₩14,873 | ₩15,155 | ₩14,873 | ₩15,155 | +1.89% | 2.7천 |
|---|
| 2025.10.20 | ₩15,557 | ₩15,557 | ₩14,739 | ₩15,222 | -2.16% | 8.9천 |
|---|
| 2025.10.17 | ₩15,437 | ₩15,490 | ₩14,806 | ₩14,806 | -4.08% | 7.7천 |
|---|
| 2025.10.16 | ₩15,182 | ₩15,182 | ₩15,182 | ₩15,182 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩15,182 | ₩15,182 | ₩15,182 | ₩15,182 | 0.00% | 2천 |
|---|
| 2025.10.14 | ₩13,706 | ₩15,021 | ₩13,706 | ₩14,860 | +8.41% | 8천 |
|---|
| 2025.10.13 | ₩15,383 | ₩15,383 | ₩15,383 | ₩15,383 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩15,490 | ₩15,490 | ₩15,383 | ₩15,383 | -0.69% | 4.4천 |
|---|