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 | ₩17,340 | ₩17,340 | ₩17,340 | ₩17,340 | 0.00% | 1.9천 |
| 2026.10.08 | ₩16,629 | ₩16,629 | ₩16,629 | ₩16,629 | 0.00% | 2.6천 |
| 2026.10.07 | ₩17,796 | ₩18,654 | ₩16,991 | ₩17,528 | -1.51% | 8.9천 |
| 2026.10.06 | ₩19,110 | ₩19,110 | ₩17,568 | ₩17,568 | -8.07% | 1.2만 |
| 2026.10.05 | ₩20,116 | ₩20,854 | ₩19,097 | ₩19,164 | -4.73% | 1만 |
| 2026.10.02 | ₩21,511 | ₩22,423 | ₩20,921 | ₩21,564 | +0.25% | 1.5만 |
| 2026.10.01 | ₩21,873 | ₩23,040 | ₩20,854 | ₩21,350 | -2.39% | 3.1만 |
| 2026.09.30 | ₩20,666 | ₩21,095 | ₩20,331 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,331 |
| -1.62% |
| 5.3천 |
| 2026.09.29 | ₩21,967 | ₩22,128 | ₩20,988 | ₩21,350 | -2.81% | 3.1만 |
|---|
| 2026.09.28 | ₩21,900 | ₩22,463 | ₩20,592 | ₩21,900 | 0.00% | 4.1만 |
|---|
| 2026.09.25 | ₩22,664 | ₩24,126 | ₩20,948 | ₩21,953 | -3.14% | 5.4만 |
|---|
| 2026.09.24 | ₩24,354 | ₩24,421 | ₩22,463 | ₩22,838 | -6.22% | 9.9천 |
|---|
| 2026.09.23 | ₩22,651 | ₩25,963 | ₩21,860 | ₩23,992 | +5.92% | 4만 |
|---|
| 2026.09.22 | ₩20,921 | ₩23,080 | ₩19,834 | ₩22,061 | +5.45% | 6.3만 |
|---|
| 2026.09.21 | ₩20,693 | ₩21,524 | ₩19,553 | ₩20,787 | +0.45% | 12.5만 |
|---|
| 2026.09.18 | ₩22,101 | ₩22,101 | ₩19,539 | ₩21,350 | -3.40% | 1.5만 |
|---|
| 2026.09.17 | ₩22,718 | ₩22,718 | ₩20,854 | ₩21,323 | -6.14% | 1.1만 |
|---|
| 2026.09.16 | ₩23,262 | ₩23,724 | ₩20,827 | ₩21,926 | -5.74% | 3.5만 |
|---|
| 2026.09.15 | ₩25,909 | ₩25,909 | ₩23,107 | ₩23,268 | -10.20% | 1.9만 |
|---|
| 2026.09.14 | ₩22,584 | ₩25,051 | ₩21,068 | ₩24,703 | +9.38% | 2.3만 |
|---|
| 2026.09.11 | ₩19,218 | ₩25,118 | ₩19,218 | ₩22,825 | +18.77% | 4.1만 |
|---|
| 2026.09.10 | ₩18,024 | ₩20,612 | ₩18,024 | ₩19,311 | +7.14% | 16.4만 |
|---|
| 2026.09.09 | ₩17,648 | ₩19,770 | ₩17,212 | ₩18,078 | +2.43% | 6.1만 |
|---|
| 2026.09.08 | ₩19,392 | ₩21,430 | ₩17,923 | ₩18,078 | -6.78% | 3.5만 |
|---|
| 2026.09.04 | ₩17,890 | ₩25,382 | ₩17,850 | ₩20,103 | +12.37% | 12.7만 |
|---|
| 2026.09.03 | ₩19,982 | ₩22,570 | ₩17,461 | ₩18,433 | -7.75% | 3.6만 |
|---|
| 2026.09.02 | ₩23,603 | ₩24,267 | ₩19,092 | ₩19,942 | -15.51% | 4.9만 |
|---|
| 2026.09.01 | ₩18,359 | ₩26,258 | ₩17,501 | ₩23,737 | +29.29% | 12.4만 |
|---|
| 2026.08.31 | ₩23,469 | ₩23,496 | ₩20,250 | ₩20,250 | -13.71% | 4.3만 |
|---|
| 2026.08.28 | ₩20,290 | ₩32,186 | ₩19,580 | ₩24,555 | +21.02% | 65.3만 |
|---|
| 2026.08.27 | ₩20,116 | ₩21,766 | ₩17,501 | ₩20,652 | +2.67% | 20만 |
|---|
| 2026.08.26 | ₩16,938 | ₩23,831 | ₩16,093 | ₩20,626 | +21.77% | 854.2만 |
|---|
| 2026.08.25 | ₩12,740 | ₩12,874 | ₩12,740 | ₩12,740 | 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 | ₩13,303 | ₩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 | ₩12,056 | ₩12,056 | ₩12,056 | ₩12,056 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩10,930 | ₩12,338 | ₩10,930 | ₩12,056 | +10.31% | 9.9만 |
|---|
| 2026.08.04 | ₩10,742 | ₩10,742 | ₩10,742 | ₩10,742 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩10,742 | ₩10,742 | ₩10,742 | ₩10,742 | 0.00% | 703 |
|---|
| 2026.07.31 | ₩11,332 | ₩11,332 | ₩11,332 | ₩11,332 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩11,332 | ₩11,332 | ₩11,332 | ₩11,332 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩11,788 | ₩11,788 | ₩11,252 | ₩11,332 | -3.87% | 1.4천 |
|---|
| 2026.07.28 | ₩11,694 | ₩11,694 | ₩11,533 | ₩11,533 | -1.38% | 985 |
|---|
| 2026.07.27 | ₩12,257 | ₩12,257 | ₩12,257 | ₩12,257 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩12,298 | ₩12,298 | ₩12,257 | ₩12,257 | -0.33% | 385 |
|---|
| 2026.07.23 | ₩11,828 | ₩11,828 | ₩11,828 | ₩11,828 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩12,070 | ₩12,673 | ₩11,231 | ₩11,828 | -2.00% | 3.1만 |
|---|
| 2026.07.21 | ₩10,943 | ₩12,593 | ₩10,943 | ₩11,801 | +7.84% | 8.2천 |
|---|
| 2026.07.20 | ₩12,083 | ₩12,083 | ₩12,083 | ₩12,083 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩12,083 | ₩12,083 | ₩12,083 | ₩12,083 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩12,083 | ₩12,083 | ₩12,083 | ₩12,083 | 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 | ₩12,472 | ₩12,472 | ₩12,472 | ₩12,472 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩13,370 | ₩13,545 | ₩12,190 | ₩12,472 | -6.72% | 4.9천 |
|---|
| 2026.06.16 | ₩10,863 | ₩13,679 | ₩10,863 | ₩13,679 | +25.93% | 1.3만 |
|---|
| 2026.06.15 | ₩11,399 | ₩11,399 | ₩11,399 | ₩11,399 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩11,399 | ₩11,399 | ₩11,399 | ₩11,399 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩11,399 | ₩11,399 | ₩11,399 | ₩11,399 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩11,399 | ₩11,399 | ₩11,399 | ₩11,399 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩11,399 | ₩11,399 | ₩11,399 | ₩11,399 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩11,399 | ₩11,399 | ₩11,399 | ₩11,399 | 0.00% | 348 |
|---|
| 2026.06.05 | ₩11,533 | ₩11,533 | ₩11,533 | ₩11,533 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩11,533 | ₩11,533 | ₩11,533 | ₩11,533 | 0.00% | 548 |
|---|
| 2026.06.03 | ₩11,936 | ₩11,936 | ₩11,936 | ₩11,936 | 0.00% | 616 |
|---|
| 2026.06.02 | ₩12,418 | ₩12,418 | ₩12,418 | ₩12,418 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩12,418 | ₩12,418 | ₩12,418 | ₩12,418 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩12,418 | ₩12,418 | ₩12,418 | ₩12,418 | 0.00% | 1.2천 |
|---|
| 2026.05.28 | ₩12,070 | ₩12,070 | ₩11,493 | ₩11,493 | -4.78% | 2.6천 |
|---|
| 2026.05.27 | ₩13,142 | ₩13,478 | ₩11,962 | ₩11,976 | -8.88% | 1.5만 |
|---|
| 2026.05.26 | ₩12,566 | ₩12,566 | ₩12,257 | ₩12,257 | -2.45% | 1천 |
|---|
| 2026.05.22 | ₩13,183 | ₩13,183 | ₩12,445 | ₩12,445 | -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 | ₩13,679 | ₩13,679 | ₩12,619 | ₩13,679 | 0.00% | 1.2천 |
|---|
| 2026.05.18 | ₩12,807 | ₩12,807 | ₩12,807 | ₩12,807 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩12,807 | ₩12,807 | ₩12,807 | ₩12,807 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩12,807 | ₩12,807 | ₩12,807 | ₩12,807 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩12,807 | ₩12,807 | ₩12,807 | ₩12,807 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩12,807 | ₩12,807 | ₩12,807 | ₩12,807 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩12,807 | ₩12,807 | ₩12,807 | ₩12,807 | 0.00% | 236 |
|---|
| 2026.05.08 | ₩13,263 | ₩13,397 | ₩13,156 | ₩13,397 | +1.01% | 2.6천 |
|---|
| 2026.05.07 | ₩13,263 | ₩13,263 | ₩13,263 | ₩13,263 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩13,062 | ₩13,297 | ₩12,841 | ₩13,263 | +1.54% | 3.7천 |
|---|
| 2026.05.05 | ₩12,606 | ₩13,142 | ₩12,606 | ₩13,129 | +4.15% | 3.2천 |
|---|
| 2026.05.04 | ₩12,646 | ₩12,673 | ₩12,646 | ₩12,673 | +0.21% | 740 |
|---|
| 2026.05.01 | ₩12,472 | ₩12,472 | ₩12,472 | ₩12,472 | 0.00% | 2.6천 |
|---|
| 2026.04.30 | ₩12,740 | ₩12,740 | ₩12,405 | ₩12,405 | -2.63% | 2.5천 |
|---|
| 2026.04.29 | ₩12,338 | ₩12,740 | ₩12,338 | ₩12,740 | +3.26% | 524 |
|---|
| 2026.04.28 | ₩13,303 | ₩13,330 | ₩12,713 | ₩13,330 | +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 | ₩13,075 | ₩13,075 | ₩12,740 | ₩12,754 | -2.46% | 740 |
|---|
| 2026.04.22 | ₩12,874 | ₩13,062 | ₩12,834 | ₩13,062 | +1.46% | 443 |
|---|
| 2026.04.21 | ₩12,673 | ₩12,673 | ₩12,606 | ₩12,606 | -0.53% | 2.1천 |
|---|
| 2026.04.20 | ₩13,357 | ₩13,370 | ₩12,338 | ₩12,472 | -6.63% | 2.4만 |
|---|
| 2026.04.17 | ₩13,397 | ₩13,397 | ₩13,397 | ₩13,397 | 0.00% | 994 |
|---|
| 2026.04.16 | ₩13,411 | ₩14,363 | ₩13,008 | ₩13,008 | -3.00% | 6.9천 |
|---|
| 2026.04.15 | ₩13,344 | ₩13,344 | ₩13,344 | ₩13,344 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩13,397 | ₩13,397 | ₩13,344 | ₩13,344 | -0.40% | 1천 |
|---|
| 2026.04.13 | ₩13,384 | ₩13,397 | ₩13,384 | ₩13,397 | +0.10% | 955 |
|---|
| 2026.04.10 | ₩12,809 | ₩12,809 | ₩12,809 | ₩12,809 | 0.00% | 307 |
|---|
| 2026.04.09 | ₩13,008 | ₩13,008 | ₩12,807 | ₩12,807 | -1.55% | 799 |
|---|
| 2026.04.08 | ₩12,834 | ₩13,397 | ₩12,573 | ₩12,646 | -1.46% | 4.4천 |
|---|
| 2026.04.07 | ₩12,770 | ₩13,277 | ₩12,770 | ₩13,062 | +2.29% | 4.9천 |
|---|
| 2026.04.06 | ₩13,411 | ₩14,323 | ₩13,263 | ₩13,263 | -1.10% | 2.6천 |
|---|
| 2026.04.02 | ₩13,277 | ₩13,277 | ₩13,277 | ₩13,277 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩12,700 | ₩13,277 | ₩12,700 | ₩13,277 | +4.54% | 1천 |
|---|
| 2026.03.31 | ₩12,700 | ₩12,700 | ₩12,405 | ₩12,405 | -2.32% | 1천 |
|---|
| 2026.03.30 | ₩12,740 | ₩14,001 | ₩12,123 | ₩12,123 | -4.84% | 3천 |
|---|
| 2026.03.27 | ₩12,619 | ₩12,619 | ₩12,619 | ₩12,619 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩12,619 | ₩13,003 | ₩12,619 | ₩12,619 | 0.00% | 3천 |
|---|
| 2026.03.25 | ₩12,499 | ₩12,606 | ₩12,405 | ₩12,606 | +0.86% | 1.2천 |
|---|
| 2026.03.24 | ₩12,606 | ₩13,612 | ₩12,606 | ₩12,740 | +1.06% | 7.8천 |
|---|
| 2026.03.23 | ₩11,399 | ₩13,303 | ₩11,399 | ₩12,874 | +12.94% | 1.1만 |
|---|
| 2026.03.20 | ₩13,411 | ₩13,411 | ₩10,729 | ₩10,729 | -20.00% | 9.9천 |
|---|
| 2026.03.19 | ₩14,430 | ₩14,430 | ₩14,349 | ₩14,349 | -0.56% | 601 |
|---|
| 2026.03.18 | ₩14,269 | ₩14,765 | ₩13,940 | ₩14,242 | -0.19% | 9.1천 |
|---|
| 2026.03.17 | ₩14,256 | ₩14,256 | ₩14,256 | ₩14,256 | 0.00% | 1.2천 |
|---|
| 2026.03.16 | ₩14,121 | ₩14,209 | ₩14,081 | ₩14,081 | -0.28% | 2.4천 |
|---|
| 2026.03.13 | ₩14,229 | ₩14,477 | ₩13,612 | ₩13,920 | -2.17% | 1.3만 |
|---|
| 2026.03.12 | ₩14,121 | ₩14,148 | ₩14,121 | ₩14,148 | +0.19% | 1.5천 |
|---|
| 2026.03.11 | ₩14,014 | ₩14,913 | ₩14,014 | ₩14,872 | +6.12% | 5천 |
|---|
| 2026.03.10 | ₩14,752 | ₩15,174 | ₩13,498 | ₩14,323 | -2.91% | 2.9만 |
|---|
| 2026.03.09 | ₩14,899 | ₩15,074 | ₩14,886 | ₩15,074 | +1.17% | 7 |
|---|
| 2026.03.06 | ₩15,838 | ₩16,415 | ₩15,007 | ₩15,489 | -2.20% | 2.2만 |
|---|
| 2026.03.05 | ₩16,629 | ₩16,965 | ₩16,173 | ₩16,334 | -1.77% | 1.6만 |
|---|
| 2026.03.04 | ₩16,938 | ₩16,938 | ₩16,629 | ₩16,629 | -1.82% | 1.4만 |
|---|
| 2026.03.03 | ₩16,830 | ₩17,501 | ₩16,830 | ₩17,166 | +1.99% | 3.1천 |
|---|
| 2026.03.02 | ₩16,294 | ₩17,340 | ₩16,093 | ₩17,340 | +6.42% | 1.3만 |
|---|
| 2026.02.27 | ₩16,160 | ₩16,643 | ₩16,160 | ₩16,495 | +2.07% | 2.3천 |
|---|
| 2026.02.26 | ₩16,897 | ₩16,897 | ₩16,897 | ₩16,897 | 0.00% | 765 |
|---|
| 2026.02.25 | ₩16,401 | ₩16,763 | ₩16,307 | ₩16,750 | +2.13% | 7 |
|---|
| 2026.02.24 | ₩16,227 | ₩17,434 | ₩16,093 | ₩16,629 | +2.48% | 7 |
|---|
| 2026.02.23 | ₩16,361 | ₩16,830 | ₩16,106 | ₩16,763 | +2.46% | 7 |
|---|
| 2026.02.20 | ₩16,106 | ₩17,280 | ₩16,093 | ₩17,005 | +5.58% | 1만 |
|---|
| 2026.02.19 | ₩15,865 | ₩17,099 | ₩15,778 | ₩16,602 | +4.65% | 1.9만 |
|---|
| 2026.02.18 | ₩15,422 | ₩16,683 | ₩15,422 | ₩16,113 | +4.48% | 2.6만 |
|---|
| 2026.02.17 | ₩15,623 | ₩17,199 | ₩15,610 | ₩16,214 | +3.78% | 1.9만 |
|---|
| 2026.02.13 | ₩16,227 | ₩16,227 | ₩16,227 | ₩16,227 | 0.00% | 927 |
|---|
| 2026.02.12 | ₩17,836 | ₩17,836 | ₩15,489 | ₩16,334 | -8.42% | 6.7천 |
|---|
| 2026.02.11 | ₩15,154 | ₩18,909 | ₩15,154 | ₩18,909 | +24.78% | 2.9만 |
|---|
| 2026.02.10 | ₩14,095 | ₩15,892 | ₩13,746 | ₩15,288 | +8.47% | 2.4만 |
|---|
| 2026.02.09 | ₩16,871 | ₩16,871 | ₩12,378 | ₩14,765 | -12.48% | 3.8만 |
|---|
| 2026.02.06 | ₩21,859 | ₩23,335 | ₩15,825 | ₩18,051 | -17.42% | 117.2만 |
|---|
| 2026.02.05 | ₩16,227 | ₩17,702 | ₩15,556 | ₩16,093 | -0.83% | 1.6만 |
|---|
| 2026.02.04 | ₩16,830 | ₩18,158 | ₩16,106 | ₩16,629 | -1.20% | 9.6천 |
|---|
| 2026.02.03 | ₩15,355 | ₩17,581 | ₩15,355 | ₩16,589 | +8.03% | 1.4만 |
|---|
| 2026.02.02 | ₩15,892 | ₩15,892 | ₩15,892 | ₩15,892 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩15,489 | ₩15,892 | ₩15,288 | ₩15,892 | +2.60% | 3.1천 |
|---|
| 2026.01.29 | ₩15,382 | ₩16,897 | ₩15,382 | ₩16,146 | +4.97% | 3.1천 |
|---|
| 2026.01.28 | ₩15,288 | ₩15,409 | ₩15,288 | ₩15,409 | +0.79% | 283 |
|---|
| 2026.01.27 | ₩15,235 | ₩15,235 | ₩15,235 | ₩15,235 | 0.00% | 1.6천 |
|---|
| 2026.01.26 | ₩14,390 | ₩15,489 | ₩14,390 | ₩15,154 | +5.31% | 7.1천 |
|---|
| 2026.01.23 | ₩14,886 | ₩14,886 | ₩14,886 | ₩14,886 | 0.00% | 950 |
|---|
| 2026.01.22 | ₩15,221 | ₩15,221 | ₩15,221 | ₩15,221 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩15,221 | ₩15,221 | ₩15,221 | ₩15,221 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩15,275 | ₩15,355 | ₩15,221 | ₩15,221 | -0.35% | 5.7천 |
|---|
| 2026.01.16 | ₩15,382 | ₩15,382 | ₩15,355 | ₩15,355 | -0.17% | 407 |
|---|
| 2026.01.15 | ₩15,395 | ₩15,395 | ₩15,395 | ₩15,395 | 0.00% | 499 |
|---|
| 2026.01.14 | ₩15,409 | ₩15,422 | ₩15,168 | ₩15,409 | 0.00% | 6.7천 |
|---|
| 2026.01.13 | ₩14,417 | ₩15,154 | ₩14,417 | ₩15,154 | +5.12% | 1.2만 |
|---|
| 2026.01.12 | ₩15,758 | ₩15,758 | ₩15,758 | ₩15,758 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩17,166 | ₩17,166 | ₩15,758 | ₩15,758 | -8.20% | 3.8천 |
|---|
| 2026.01.08 | ₩15,556 | ₩17,099 | ₩15,556 | ₩17,099 | +9.91% | 6.5천 |
|---|
| 2026.01.07 | ₩15,395 | ₩15,395 | ₩15,302 | ₩15,302 | -0.61% | 4.1천 |
|---|
| 2026.01.06 | ₩14,872 | ₩15,583 | ₩14,752 | ₩15,409 | +3.61% | 1.5만 |
|---|
| 2026.01.05 | ₩15,422 | ₩15,664 | ₩15,395 | ₩15,395 | -0.17% | 4.4천 |
|---|
| 2026.01.02 | ₩15,516 | ₩15,516 | ₩15,087 | ₩15,087 | -2.77% | 3.7천 |
|---|
| 2025.12.31 | ₩15,556 | ₩15,556 | ₩15,556 | ₩15,556 | 0.00% | 2.6천 |
|---|
| 2025.12.30 | ₩15,543 | ₩15,691 | ₩14,913 | ₩15,127 | -2.67% | 6.9천 |
|---|
| 2025.12.29 | ₩15,074 | ₩16,026 | ₩15,074 | ₩15,088 | +0.10% | 4.2천 |
|---|
| 2025.12.26 | ₩16,897 | ₩16,897 | ₩15,449 | ₩15,449 | -8.57% | 1.9천 |
|---|
| 2025.12.24 | ₩14,899 | ₩15,154 | ₩14,752 | ₩15,154 | +1.71% | 3.1천 |
|---|
| 2025.12.23 | ₩15,100 | ₩15,100 | ₩15,100 | ₩15,100 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩15,114 | ₩15,342 | ₩15,100 | ₩15,100 | -0.09% | 5.4천 |
|---|
| 2025.12.19 | ₩14,443 | ₩15,020 | ₩14,068 | ₩14,886 | +3.06% | 5.6천 |
|---|
| 2025.12.18 | ₩14,819 | ₩15,221 | ₩14,457 | ₩14,457 | -2.44% | 7.3천 |
|---|
| 2025.12.17 | ₩15,248 | ₩15,409 | ₩15,248 | ₩15,409 | +1.06% | 2천 |
|---|
| 2025.12.16 | ₩15,503 | ₩15,503 | ₩15,090 | ₩15,090 | -2.66% | 4.7천 |
|---|
| 2025.12.15 | ₩15,154 | ₩15,154 | ₩14,819 | ₩14,819 | -2.21% | 3.1천 |
|---|
| 2025.12.12 | ₩15,422 | ₩15,476 | ₩14,591 | ₩14,591 | -5.39% | 1.5만 |
|---|
| 2025.12.11 | ₩16,562 | ₩16,562 | ₩15,691 | ₩15,691 | -5.26% | 2.1천 |
|---|
| 2025.12.10 | ₩16,348 | ₩16,348 | ₩16,053 | ₩16,227 | -0.74% | 3.4천 |
|---|
| 2025.12.09 | ₩15,664 | ₩16,696 | ₩15,141 | ₩16,093 | +2.74% | 7.8천 |
|---|
| 2025.12.08 | ₩15,530 | ₩15,892 | ₩15,302 | ₩15,302 | -1.47% | 1.5천 |
|---|
| 2025.12.05 | ₩16,026 | ₩16,026 | ₩15,558 | ₩15,558 | -2.92% | 1.9천 |
|---|
| 2025.12.04 | ₩16,897 | ₩16,897 | ₩16,897 | ₩16,897 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩15,422 | ₩16,897 | ₩15,422 | ₩16,897 | +9.57% | 1.6천 |
|---|
| 2025.12.02 | ₩15,369 | ₩15,369 | ₩15,369 | ₩15,369 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩15,422 | ₩15,489 | ₩15,369 | ₩15,369 | -0.35% | 2.2천 |
|---|
| 2025.11.28 | ₩15,168 | ₩15,221 | ₩15,168 | ₩15,221 | +0.35% | 2.6천 |
|---|
| 2025.11.26 | ₩16,227 | ₩16,227 | ₩16,227 | ₩16,227 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩16,227 | ₩16,227 | ₩16,227 | ₩16,227 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩14,779 | ₩16,227 | ₩14,088 | ₩16,227 | +9.80% | 1.2만 |
|---|
| 2025.11.21 | ₩15,235 | ₩15,235 | ₩14,953 | ₩14,953 | -1.85% | 4.2천 |
|---|
| 2025.11.20 | ₩14,913 | ₩15,087 | ₩14,779 | ₩15,087 | +1.17% | 7천 |
|---|
| 2025.11.19 | ₩15,369 | ₩15,369 | ₩14,765 | ₩14,765 | -3.93% | 5.8천 |
|---|
| 2025.11.18 | ₩15,127 | ₩16,488 | ₩15,127 | ₩16,488 | +9.00% | 3.5천 |
|---|
| 2025.11.17 | ₩15,020 | ₩15,168 | ₩14,168 | ₩14,685 | -2.23% | 1.1만 |
|---|
| 2025.11.14 | ₩15,020 | ₩15,154 | ₩15,020 | ₩15,154 | +0.89% | 1.7만 |
|---|
| 2025.11.13 | ₩15,141 | ₩15,637 | ₩15,141 | ₩15,503 | +2.39% | 1.1만 |
|---|
| 2025.11.12 | ₩15,154 | ₩15,784 | ₩14,805 | ₩15,422 | +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 | ₩15,100 | ₩15,100 | ₩15,100 | ₩15,100 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩15,100 | ₩15,100 | ₩15,100 | ₩15,100 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩15,100 | ₩15,100 | ₩15,100 | ₩15,100 | 0.00% | 1.3천 |
|---|
| 2025.11.03 | ₩15,623 | ₩15,623 | ₩15,623 | ₩15,623 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩15,074 | ₩16,374 | ₩15,060 | ₩15,623 | +3.65% | 1.1만 |
|---|
| 2025.10.30 | ₩15,677 | ₩15,677 | ₩15,677 | ₩15,677 | 0.00% | 2.4천 |
|---|
| 2025.10.29 | ₩15,328 | ₩15,328 | ₩15,328 | ₩15,328 | 0.00% | 2천 |
|---|
| 2025.10.28 | ₩15,556 | ₩15,556 | ₩15,556 | ₩15,556 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩15,556 | ₩15,556 | ₩15,556 | ₩15,556 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩15,623 | ₩15,691 | ₩15,436 | ₩15,556 | -0.43% | 8.2천 |
|---|
| 2025.10.23 | ₩15,637 | ₩15,758 | ₩15,489 | ₩15,556 | -0.51% | 9.1천 |
|---|
| 2025.10.22 | ₩15,020 | ₩16,361 | ₩15,020 | ₩16,044 | +6.82% | 2.8천 |
|---|
| 2025.10.21 | ₩14,872 | ₩15,154 | ₩14,872 | ₩15,154 | +1.89% | 2.7천 |
|---|
| 2025.10.20 | ₩15,556 | ₩15,556 | ₩14,738 | ₩15,221 | -2.16% | 8.9천 |
|---|
| 2025.10.17 | ₩15,436 | ₩15,489 | ₩14,805 | ₩14,805 | -4.08% | 7.7천 |
|---|
| 2025.10.16 | ₩15,181 | ₩15,181 | ₩15,181 | ₩15,181 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩15,181 | ₩15,181 | ₩15,181 | ₩15,181 | 0.00% | 2천 |
|---|
| 2025.10.14 | ₩13,706 | ₩15,020 | ₩13,706 | ₩14,859 | +8.41% | 8천 |
|---|
| 2025.10.13 | ₩15,382 | ₩15,382 | ₩15,382 | ₩15,382 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩15,489 | ₩15,489 | ₩15,382 | ₩15,382 | -0.69% | 4.4천 |
|---|