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 | ₩17,326 | ₩17,326 | ₩17,326 | ₩17,326 | 0.00% | 1.9천 |
| 2026.10.08 | ₩16,616 | ₩16,616 | ₩16,616 | ₩16,616 | 0.00% | 2.6천 |
| 2026.10.07 | ₩17,782 | ₩18,640 | ₩16,978 | ₩17,514 | -1.51% | 8.9천 |
| 2026.10.06 | ₩19,095 | ₩19,095 | ₩17,554 | ₩17,554 | -8.07% | 1.2만 |
| 2026.10.05 | ₩20,100 | ₩20,837 | ₩19,082 | ₩19,149 | -4.73% | 1만 |
| 2026.10.02 | ₩21,494 | ₩22,405 | ₩20,904 | ₩21,548 | +0.25% | 1.5만 |
| 2026.10.01 | ₩21,856 | ₩23,022 | ₩20,837 | ₩21,333 | -2.39% | 3.1만 |
| 2026.09.30 | ₩20,650 | ₩21,079 | ₩20,315 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,315 |
| -1.62% |
| 5.3천 |
| 2026.09.29 | ₩21,950 | ₩22,110 | ₩20,971 | ₩21,333 | -2.81% | 3.1만 |
|---|
| 2026.09.28 | ₩21,883 | ₩22,445 | ₩20,576 | ₩21,883 | 0.00% | 4.1만 |
|---|
| 2026.09.25 | ₩22,646 | ₩24,107 | ₩20,931 | ₩21,936 | -3.14% | 5.4만 |
|---|
| 2026.09.24 | ₩24,335 | ₩24,402 | ₩22,445 | ₩22,821 | -6.22% | 9.9천 |
|---|
| 2026.09.23 | ₩22,633 | ₩25,943 | ₩21,842 | ₩23,973 | +5.92% | 4만 |
|---|
| 2026.09.22 | ₩20,904 | ₩23,062 | ₩19,819 | ₩22,043 | +5.45% | 6.3만 |
|---|
| 2026.09.21 | ₩20,677 | ₩21,507 | ₩19,537 | ₩20,770 | +0.45% | 12.5만 |
|---|
| 2026.09.18 | ₩22,084 | ₩22,084 | ₩19,524 | ₩21,333 | -3.40% | 1.5만 |
|---|
| 2026.09.17 | ₩22,700 | ₩22,700 | ₩20,837 | ₩21,306 | -6.14% | 1.1만 |
|---|
| 2026.09.16 | ₩23,244 | ₩23,705 | ₩20,811 | ₩21,909 | -5.74% | 3.5만 |
|---|
| 2026.09.15 | ₩25,889 | ₩25,889 | ₩23,089 | ₩23,249 | -10.20% | 1.9만 |
|---|
| 2026.09.14 | ₩22,566 | ₩25,032 | ₩21,052 | ₩24,683 | +9.38% | 2.3만 |
|---|
| 2026.09.11 | ₩19,202 | ₩25,099 | ₩19,202 | ₩22,807 | +18.77% | 4.1만 |
|---|
| 2026.09.10 | ₩18,010 | ₩20,596 | ₩18,010 | ₩19,296 | +7.14% | 16.4만 |
|---|
| 2026.09.09 | ₩17,635 | ₩19,755 | ₩17,199 | ₩18,063 | +2.43% | 6.1만 |
|---|
| 2026.09.08 | ₩19,377 | ₩21,414 | ₩17,909 | ₩18,063 | -6.78% | 3.5만 |
|---|
| 2026.09.04 | ₩17,876 | ₩25,362 | ₩17,836 | ₩20,087 | +12.37% | 12.7만 |
|---|
| 2026.09.03 | ₩19,966 | ₩22,552 | ₩17,447 | ₩18,419 | -7.75% | 3.6만 |
|---|
| 2026.09.02 | ₩23,584 | ₩24,248 | ₩19,077 | ₩19,926 | -15.51% | 4.9만 |
|---|
| 2026.09.01 | ₩18,345 | ₩26,238 | ₩17,487 | ₩23,718 | +29.29% | 12.4만 |
|---|
| 2026.08.31 | ₩23,450 | ₩23,477 | ₩20,234 | ₩20,234 | -13.71% | 4.3만 |
|---|
| 2026.08.28 | ₩20,275 | ₩32,160 | ₩19,564 | ₩24,536 | +21.02% | 65.3만 |
|---|
| 2026.08.27 | ₩20,100 | ₩21,749 | ₩17,487 | ₩20,636 | +2.67% | 20만 |
|---|
| 2026.08.26 | ₩16,924 | ₩23,812 | ₩16,080 | ₩20,610 | +21.77% | 854.2만 |
|---|
| 2026.08.25 | ₩12,730 | ₩12,864 | ₩12,730 | ₩12,730 | 0.00% | 1.1천 |
|---|
| 2026.08.24 | ₩12,194 | ₩12,194 | ₩11,672 | ₩11,672 | -4.29% | 3.7천 |
|---|
| 2026.08.21 | ₩11,926 | ₩12,060 | ₩11,926 | ₩12,060 | +1.12% | 367 |
|---|
| 2026.08.20 | ₩11,698 | ₩11,698 | ₩11,698 | ₩11,698 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩11,698 | ₩11,698 | ₩11,698 | ₩11,698 | 0.00% | 751 |
|---|
| 2026.08.18 | ₩12,516 | ₩12,516 | ₩12,516 | ₩12,516 | 0.00% | 854 |
|---|
| 2026.08.17 | ₩12,328 | ₩13,293 | ₩12,328 | ₩12,328 | 0.00% | 3.3천 |
|---|
| 2026.08.14 | ₩12,060 | ₩12,060 | ₩12,060 | ₩12,060 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩12,060 | ₩12,060 | ₩12,060 | ₩12,060 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩12,060 | ₩12,060 | ₩12,060 | ₩12,060 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩12,060 | ₩12,060 | ₩12,060 | ₩12,060 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩12,060 | ₩12,060 | ₩12,060 | ₩12,060 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩12,060 | ₩12,060 | ₩12,060 | ₩12,060 | 0.00% | 1.2천 |
|---|
| 2026.08.06 | ₩12,047 | ₩12,047 | ₩12,047 | ₩12,047 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩10,921 | ₩12,328 | ₩10,921 | ₩12,047 | +10.31% | 9.9만 |
|---|
| 2026.08.04 | ₩10,734 | ₩10,734 | ₩10,734 | ₩10,734 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩10,734 | ₩10,734 | ₩10,734 | ₩10,734 | 0.00% | 703 |
|---|
| 2026.07.31 | ₩11,323 | ₩11,323 | ₩11,323 | ₩11,323 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩11,323 | ₩11,323 | ₩11,323 | ₩11,323 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩11,779 | ₩11,779 | ₩11,243 | ₩11,323 | -3.87% | 1.4천 |
|---|
| 2026.07.28 | ₩11,685 | ₩11,685 | ₩11,524 | ₩11,524 | -1.38% | 985 |
|---|
| 2026.07.27 | ₩12,248 | ₩12,248 | ₩12,248 | ₩12,248 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩12,288 | ₩12,288 | ₩12,248 | ₩12,248 | -0.33% | 385 |
|---|
| 2026.07.23 | ₩11,819 | ₩11,819 | ₩11,819 | ₩11,819 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩12,060 | ₩12,663 | ₩11,223 | ₩11,819 | -2.00% | 3.1만 |
|---|
| 2026.07.21 | ₩10,935 | ₩12,583 | ₩10,935 | ₩11,792 | +7.84% | 8.2천 |
|---|
| 2026.07.20 | ₩12,074 | ₩12,074 | ₩12,074 | ₩12,074 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩12,074 | ₩12,074 | ₩12,074 | ₩12,074 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩12,074 | ₩12,074 | ₩12,074 | ₩12,074 | 0.00% | 226 |
|---|
| 2026.07.15 | ₩11,404 | ₩11,404 | ₩11,404 | ₩11,404 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩11,404 | ₩11,404 | ₩11,404 | ₩11,404 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩11,404 | ₩11,404 | ₩11,404 | ₩11,404 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩11,404 | ₩11,404 | ₩11,404 | ₩11,404 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩11,404 | ₩11,404 | ₩11,404 | ₩11,404 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩11,404 | ₩11,404 | ₩11,404 | ₩11,404 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩11,404 | ₩11,404 | ₩11,404 | ₩11,404 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩11,404 | ₩11,404 | ₩11,404 | ₩11,404 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩11,404 | ₩11,404 | ₩11,404 | ₩11,404 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩11,404 | ₩11,404 | ₩11,404 | ₩11,404 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩11,404 | ₩11,404 | ₩11,404 | ₩11,404 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩11,404 | ₩11,404 | ₩11,404 | ₩11,404 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩11,404 | ₩11,404 | ₩11,404 | ₩11,404 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩11,404 | ₩11,404 | ₩11,404 | ₩11,404 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩11,404 | ₩11,404 | ₩11,404 | ₩11,404 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩11,404 | ₩11,404 | ₩11,404 | ₩11,404 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩11,404 | ₩11,404 | ₩11,404 | ₩11,404 | 0.00% | 239 |
|---|
| 2026.06.18 | ₩12,462 | ₩12,462 | ₩12,462 | ₩12,462 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩13,360 | ₩13,534 | ₩12,181 | ₩12,462 | -6.72% | 4.9천 |
|---|
| 2026.06.16 | ₩10,854 | ₩13,668 | ₩10,854 | ₩13,668 | +25.93% | 1.3만 |
|---|
| 2026.06.15 | ₩11,390 | ₩11,390 | ₩11,390 | ₩11,390 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩11,390 | ₩11,390 | ₩11,390 | ₩11,390 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩11,390 | ₩11,390 | ₩11,390 | ₩11,390 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩11,390 | ₩11,390 | ₩11,390 | ₩11,390 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩11,390 | ₩11,390 | ₩11,390 | ₩11,390 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩11,390 | ₩11,390 | ₩11,390 | ₩11,390 | 0.00% | 348 |
|---|
| 2026.06.05 | ₩11,524 | ₩11,524 | ₩11,524 | ₩11,524 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩11,524 | ₩11,524 | ₩11,524 | ₩11,524 | 0.00% | 548 |
|---|
| 2026.06.03 | ₩11,926 | ₩11,926 | ₩11,926 | ₩11,926 | 0.00% | 616 |
|---|
| 2026.06.02 | ₩12,409 | ₩12,409 | ₩12,409 | ₩12,409 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩12,409 | ₩12,409 | ₩12,409 | ₩12,409 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩12,409 | ₩12,409 | ₩12,409 | ₩12,409 | 0.00% | 1.2천 |
|---|
| 2026.05.28 | ₩12,060 | ₩12,060 | ₩11,484 | ₩11,484 | -4.78% | 2.6천 |
|---|
| 2026.05.27 | ₩13,132 | ₩13,467 | ₩11,953 | ₩11,966 | -8.88% | 1.5만 |
|---|
| 2026.05.26 | ₩12,556 | ₩12,556 | ₩12,248 | ₩12,248 | -2.45% | 1천 |
|---|
| 2026.05.22 | ₩13,172 | ₩13,172 | ₩12,435 | ₩12,435 | -5.60% | 1.4천 |
|---|
| 2026.05.21 | ₩13,199 | ₩13,199 | ₩13,199 | ₩13,199 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩13,199 | ₩13,923 | ₩13,199 | ₩13,199 | 0.00% | 4.5천 |
|---|
| 2026.05.19 | ₩13,668 | ₩13,668 | ₩12,610 | ₩13,668 | 0.00% | 1.2천 |
|---|
| 2026.05.18 | ₩12,797 | ₩12,797 | ₩12,797 | ₩12,797 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩12,797 | ₩12,797 | ₩12,797 | ₩12,797 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩12,797 | ₩12,797 | ₩12,797 | ₩12,797 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩12,797 | ₩12,797 | ₩12,797 | ₩12,797 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩12,797 | ₩12,797 | ₩12,797 | ₩12,797 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩12,797 | ₩12,797 | ₩12,797 | ₩12,797 | 0.00% | 236 |
|---|
| 2026.05.08 | ₩13,253 | ₩13,387 | ₩13,146 | ₩13,387 | +1.01% | 2.6천 |
|---|
| 2026.05.07 | ₩13,253 | ₩13,253 | ₩13,253 | ₩13,253 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩13,052 | ₩13,286 | ₩12,831 | ₩13,253 | +1.54% | 3.7천 |
|---|
| 2026.05.05 | ₩12,596 | ₩13,132 | ₩12,596 | ₩13,119 | +4.15% | 3.2천 |
|---|
| 2026.05.04 | ₩12,636 | ₩12,663 | ₩12,636 | ₩12,663 | +0.21% | 740 |
|---|
| 2026.05.01 | ₩12,462 | ₩12,462 | ₩12,462 | ₩12,462 | 0.00% | 2.6천 |
|---|
| 2026.04.30 | ₩12,730 | ₩12,730 | ₩12,395 | ₩12,395 | -2.63% | 2.5천 |
|---|
| 2026.04.29 | ₩12,328 | ₩12,730 | ₩12,328 | ₩12,730 | +3.26% | 524 |
|---|
| 2026.04.28 | ₩13,293 | ₩13,320 | ₩12,703 | ₩13,320 | +0.20% | 904 |
|---|
| 2026.04.27 | ₩12,744 | ₩12,744 | ₩12,744 | ₩12,744 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩12,744 | ₩12,744 | ₩12,744 | ₩12,744 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩13,065 | ₩13,065 | ₩12,730 | ₩12,744 | -2.46% | 740 |
|---|
| 2026.04.22 | ₩12,864 | ₩13,052 | ₩12,824 | ₩13,052 | +1.46% | 443 |
|---|
| 2026.04.21 | ₩12,663 | ₩12,663 | ₩12,596 | ₩12,596 | -0.53% | 2.1천 |
|---|
| 2026.04.20 | ₩13,347 | ₩13,360 | ₩12,328 | ₩12,462 | -6.63% | 2.4만 |
|---|
| 2026.04.17 | ₩13,387 | ₩13,387 | ₩13,387 | ₩13,387 | 0.00% | 994 |
|---|
| 2026.04.16 | ₩13,400 | ₩14,352 | ₩12,998 | ₩12,998 | -3.00% | 6.9천 |
|---|
| 2026.04.15 | ₩13,333 | ₩13,333 | ₩13,333 | ₩13,333 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩13,387 | ₩13,387 | ₩13,333 | ₩13,333 | -0.40% | 1천 |
|---|
| 2026.04.13 | ₩13,373 | ₩13,387 | ₩13,373 | ₩13,387 | +0.10% | 955 |
|---|
| 2026.04.10 | ₩12,799 | ₩12,799 | ₩12,799 | ₩12,799 | 0.00% | 307 |
|---|
| 2026.04.09 | ₩12,998 | ₩12,998 | ₩12,797 | ₩12,797 | -1.55% | 799 |
|---|
| 2026.04.08 | ₩12,824 | ₩13,387 | ₩12,563 | ₩12,636 | -1.46% | 4.4천 |
|---|
| 2026.04.07 | ₩12,760 | ₩13,266 | ₩12,760 | ₩13,052 | +2.29% | 4.9천 |
|---|
| 2026.04.06 | ₩13,400 | ₩14,311 | ₩13,253 | ₩13,253 | -1.10% | 2.6천 |
|---|
| 2026.04.02 | ₩13,266 | ₩13,266 | ₩13,266 | ₩13,266 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩12,690 | ₩13,266 | ₩12,690 | ₩13,266 | +4.54% | 1천 |
|---|
| 2026.03.31 | ₩12,690 | ₩12,690 | ₩12,395 | ₩12,395 | -2.32% | 1천 |
|---|
| 2026.03.30 | ₩12,730 | ₩13,990 | ₩12,114 | ₩12,114 | -4.84% | 3천 |
|---|
| 2026.03.27 | ₩12,610 | ₩12,610 | ₩12,610 | ₩12,610 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩12,610 | ₩12,993 | ₩12,610 | ₩12,610 | 0.00% | 3천 |
|---|
| 2026.03.25 | ₩12,489 | ₩12,596 | ₩12,395 | ₩12,596 | +0.86% | 1.2천 |
|---|
| 2026.03.24 | ₩12,596 | ₩13,601 | ₩12,596 | ₩12,730 | +1.06% | 7.8천 |
|---|
| 2026.03.23 | ₩11,390 | ₩13,293 | ₩11,390 | ₩12,864 | +12.94% | 1.1만 |
|---|
| 2026.03.20 | ₩13,400 | ₩13,400 | ₩10,720 | ₩10,720 | -20.00% | 9.9천 |
|---|
| 2026.03.19 | ₩14,419 | ₩14,419 | ₩14,338 | ₩14,338 | -0.56% | 601 |
|---|
| 2026.03.18 | ₩14,258 | ₩14,754 | ₩13,930 | ₩14,231 | -0.19% | 9.1천 |
|---|
| 2026.03.17 | ₩14,244 | ₩14,244 | ₩14,244 | ₩14,244 | 0.00% | 1.2천 |
|---|
| 2026.03.16 | ₩14,110 | ₩14,198 | ₩14,070 | ₩14,070 | -0.28% | 2.4천 |
|---|
| 2026.03.13 | ₩14,218 | ₩14,466 | ₩13,601 | ₩13,909 | -2.17% | 1.3만 |
|---|
| 2026.03.12 | ₩14,110 | ₩14,137 | ₩14,110 | ₩14,137 | +0.19% | 1.5천 |
|---|
| 2026.03.11 | ₩14,003 | ₩14,901 | ₩14,003 | ₩14,861 | +6.12% | 5천 |
|---|
| 2026.03.10 | ₩14,740 | ₩15,162 | ₩13,487 | ₩14,311 | -2.91% | 2.9만 |
|---|
| 2026.03.09 | ₩14,888 | ₩15,062 | ₩14,874 | ₩15,062 | +1.17% | 7 |
|---|
| 2026.03.06 | ₩15,826 | ₩16,402 | ₩14,995 | ₩15,477 | -2.20% | 2.2만 |
|---|
| 2026.03.05 | ₩16,616 | ₩16,951 | ₩16,161 | ₩16,321 | -1.77% | 1.6만 |
|---|
| 2026.03.04 | ₩16,924 | ₩16,924 | ₩16,616 | ₩16,616 | -1.82% | 1.4만 |
|---|
| 2026.03.03 | ₩16,817 | ₩17,487 | ₩16,817 | ₩17,152 | +1.99% | 3.1천 |
|---|
| 2026.03.02 | ₩16,281 | ₩17,326 | ₩16,080 | ₩17,326 | +6.42% | 1.3만 |
|---|
| 2026.02.27 | ₩16,147 | ₩16,630 | ₩16,147 | ₩16,482 | +2.07% | 2.3천 |
|---|
| 2026.02.26 | ₩16,884 | ₩16,884 | ₩16,884 | ₩16,884 | 0.00% | 765 |
|---|
| 2026.02.25 | ₩16,388 | ₩16,750 | ₩16,295 | ₩16,737 | +2.13% | 7 |
|---|
| 2026.02.24 | ₩16,214 | ₩17,420 | ₩16,080 | ₩16,616 | +2.48% | 7 |
|---|
| 2026.02.23 | ₩16,348 | ₩16,817 | ₩16,094 | ₩16,750 | +2.46% | 7 |
|---|
| 2026.02.20 | ₩16,094 | ₩17,266 | ₩16,080 | ₩16,991 | +5.58% | 1만 |
|---|
| 2026.02.19 | ₩15,852 | ₩17,085 | ₩15,765 | ₩16,589 | +4.65% | 1.9만 |
|---|
| 2026.02.18 | ₩15,410 | ₩16,670 | ₩15,410 | ₩16,100 | +4.48% | 2.6만 |
|---|
| 2026.02.17 | ₩15,611 | ₩17,186 | ₩15,598 | ₩16,201 | +3.78% | 1.9만 |
|---|
| 2026.02.13 | ₩16,214 | ₩16,214 | ₩16,214 | ₩16,214 | 0.00% | 927 |
|---|
| 2026.02.12 | ₩17,822 | ₩17,822 | ₩15,477 | ₩16,321 | -8.42% | 6.7천 |
|---|
| 2026.02.11 | ₩15,142 | ₩18,894 | ₩15,142 | ₩18,894 | +24.78% | 2.9만 |
|---|
| 2026.02.10 | ₩14,084 | ₩15,879 | ₩13,735 | ₩15,276 | +8.47% | 2.4만 |
|---|
| 2026.02.09 | ₩16,857 | ₩16,857 | ₩12,368 | ₩14,754 | -12.48% | 3.8만 |
|---|
| 2026.02.06 | ₩21,842 | ₩23,316 | ₩15,812 | ₩18,037 | -17.42% | 117.2만 |
|---|
| 2026.02.05 | ₩16,214 | ₩17,688 | ₩15,544 | ₩16,080 | -0.83% | 1.6만 |
|---|
| 2026.02.04 | ₩16,817 | ₩18,144 | ₩16,094 | ₩16,616 | -1.20% | 9.6천 |
|---|
| 2026.02.03 | ₩15,343 | ₩17,568 | ₩15,343 | ₩16,576 | +8.03% | 1.4만 |
|---|
| 2026.02.02 | ₩15,879 | ₩15,879 | ₩15,879 | ₩15,879 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩15,477 | ₩15,879 | ₩15,276 | ₩15,879 | +2.60% | 3.1천 |
|---|
| 2026.01.29 | ₩15,370 | ₩16,884 | ₩15,370 | ₩16,134 | +4.97% | 3.1천 |
|---|
| 2026.01.28 | ₩15,276 | ₩15,397 | ₩15,276 | ₩15,397 | +0.79% | 283 |
|---|
| 2026.01.27 | ₩15,223 | ₩15,223 | ₩15,223 | ₩15,223 | 0.00% | 1.6천 |
|---|
| 2026.01.26 | ₩14,378 | ₩15,477 | ₩14,378 | ₩15,142 | +5.31% | 7.1천 |
|---|
| 2026.01.23 | ₩14,874 | ₩14,874 | ₩14,874 | ₩14,874 | 0.00% | 950 |
|---|
| 2026.01.22 | ₩15,209 | ₩15,209 | ₩15,209 | ₩15,209 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩15,209 | ₩15,209 | ₩15,209 | ₩15,209 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩15,263 | ₩15,343 | ₩15,209 | ₩15,209 | -0.35% | 5.7천 |
|---|
| 2026.01.16 | ₩15,370 | ₩15,370 | ₩15,343 | ₩15,343 | -0.17% | 407 |
|---|
| 2026.01.15 | ₩15,383 | ₩15,383 | ₩15,383 | ₩15,383 | 0.00% | 499 |
|---|
| 2026.01.14 | ₩15,397 | ₩15,410 | ₩15,156 | ₩15,397 | 0.00% | 6.7천 |
|---|
| 2026.01.13 | ₩14,405 | ₩15,142 | ₩14,405 | ₩15,142 | +5.12% | 1.2만 |
|---|
| 2026.01.12 | ₩15,745 | ₩15,745 | ₩15,745 | ₩15,745 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩17,152 | ₩17,152 | ₩15,745 | ₩15,745 | -8.20% | 3.8천 |
|---|
| 2026.01.08 | ₩15,544 | ₩17,085 | ₩15,544 | ₩17,085 | +9.91% | 6.5천 |
|---|
| 2026.01.07 | ₩15,383 | ₩15,383 | ₩15,290 | ₩15,290 | -0.61% | 4.1천 |
|---|
| 2026.01.06 | ₩14,861 | ₩15,571 | ₩14,740 | ₩15,397 | +3.61% | 1.5만 |
|---|
| 2026.01.05 | ₩15,410 | ₩15,651 | ₩15,383 | ₩15,383 | -0.17% | 4.4천 |
|---|
| 2026.01.02 | ₩15,504 | ₩15,504 | ₩15,075 | ₩15,075 | -2.77% | 3.7천 |
|---|
| 2025.12.31 | ₩15,544 | ₩15,544 | ₩15,544 | ₩15,544 | 0.00% | 2.6천 |
|---|
| 2025.12.30 | ₩15,531 | ₩15,678 | ₩14,901 | ₩15,115 | -2.67% | 6.9천 |
|---|
| 2025.12.29 | ₩15,062 | ₩16,013 | ₩15,062 | ₩15,077 | +0.10% | 4.2천 |
|---|
| 2025.12.26 | ₩16,884 | ₩16,884 | ₩15,437 | ₩15,437 | -8.57% | 1.9천 |
|---|
| 2025.12.24 | ₩14,888 | ₩15,142 | ₩14,740 | ₩15,142 | +1.71% | 3.1천 |
|---|
| 2025.12.23 | ₩15,089 | ₩15,089 | ₩15,089 | ₩15,089 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩15,102 | ₩15,330 | ₩15,089 | ₩15,089 | -0.09% | 5.4천 |
|---|
| 2025.12.19 | ₩14,432 | ₩15,008 | ₩14,057 | ₩14,874 | +3.06% | 5.6천 |
|---|
| 2025.12.18 | ₩14,807 | ₩15,209 | ₩14,445 | ₩14,445 | -2.44% | 7.3천 |
|---|
| 2025.12.17 | ₩15,236 | ₩15,397 | ₩15,236 | ₩15,397 | +1.06% | 2천 |
|---|
| 2025.12.16 | ₩15,491 | ₩15,491 | ₩15,078 | ₩15,078 | -2.66% | 4.7천 |
|---|
| 2025.12.15 | ₩15,142 | ₩15,142 | ₩14,807 | ₩14,807 | -2.21% | 3.1천 |
|---|
| 2025.12.12 | ₩15,410 | ₩15,464 | ₩14,579 | ₩14,579 | -5.39% | 1.5만 |
|---|
| 2025.12.11 | ₩16,549 | ₩16,549 | ₩15,678 | ₩15,678 | -5.26% | 2.1천 |
|---|
| 2025.12.10 | ₩16,335 | ₩16,335 | ₩16,040 | ₩16,214 | -0.74% | 3.4천 |
|---|
| 2025.12.09 | ₩15,651 | ₩16,683 | ₩15,129 | ₩16,080 | +2.74% | 7.8천 |
|---|
| 2025.12.08 | ₩15,517 | ₩15,879 | ₩15,290 | ₩15,290 | -1.47% | 1.5천 |
|---|
| 2025.12.05 | ₩16,013 | ₩16,013 | ₩15,546 | ₩15,546 | -2.92% | 1.9천 |
|---|
| 2025.12.04 | ₩16,884 | ₩16,884 | ₩16,884 | ₩16,884 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩15,410 | ₩16,884 | ₩15,410 | ₩16,884 | +9.57% | 1.6천 |
|---|
| 2025.12.02 | ₩15,357 | ₩15,357 | ₩15,357 | ₩15,357 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩15,410 | ₩15,477 | ₩15,357 | ₩15,357 | -0.35% | 2.2천 |
|---|
| 2025.11.28 | ₩15,156 | ₩15,209 | ₩15,156 | ₩15,209 | +0.35% | 2.6천 |
|---|
| 2025.11.26 | ₩16,214 | ₩16,214 | ₩16,214 | ₩16,214 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩16,214 | ₩16,214 | ₩16,214 | ₩16,214 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩14,767 | ₩16,214 | ₩14,077 | ₩16,214 | +9.80% | 1.2만 |
|---|
| 2025.11.21 | ₩15,223 | ₩15,223 | ₩14,941 | ₩14,941 | -1.85% | 4.2천 |
|---|
| 2025.11.20 | ₩14,901 | ₩15,075 | ₩14,767 | ₩15,075 | +1.17% | 7천 |
|---|
| 2025.11.19 | ₩15,357 | ₩15,357 | ₩14,754 | ₩14,754 | -3.93% | 5.8천 |
|---|
| 2025.11.18 | ₩15,115 | ₩16,476 | ₩15,115 | ₩16,476 | +9.00% | 3.5천 |
|---|
| 2025.11.17 | ₩15,008 | ₩15,156 | ₩14,157 | ₩14,673 | -2.23% | 1.1만 |
|---|
| 2025.11.14 | ₩15,008 | ₩15,142 | ₩15,008 | ₩15,142 | +0.89% | 1.7만 |
|---|
| 2025.11.13 | ₩15,129 | ₩15,625 | ₩15,129 | ₩15,491 | +2.39% | 1.1만 |
|---|
| 2025.11.12 | ₩15,142 | ₩15,772 | ₩14,794 | ₩15,410 | +1.77% | 9.6천 |
|---|
| 2025.11.11 | ₩14,700 | ₩14,700 | ₩14,700 | ₩14,700 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩14,700 | ₩14,700 | ₩14,700 | ₩14,700 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩14,700 | ₩14,700 | ₩14,700 | ₩14,700 | 0.00% | 1.2천 |
|---|
| 2025.11.06 | ₩15,089 | ₩15,089 | ₩15,089 | ₩15,089 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩15,089 | ₩15,089 | ₩15,089 | ₩15,089 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩15,089 | ₩15,089 | ₩15,089 | ₩15,089 | 0.00% | 1.3천 |
|---|
| 2025.11.03 | ₩15,611 | ₩15,611 | ₩15,611 | ₩15,611 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩15,062 | ₩16,362 | ₩15,048 | ₩15,611 | +3.65% | 1.1만 |
|---|
| 2025.10.30 | ₩15,665 | ₩15,665 | ₩15,665 | ₩15,665 | 0.00% | 2.4천 |
|---|
| 2025.10.29 | ₩15,316 | ₩15,316 | ₩15,316 | ₩15,316 | 0.00% | 2천 |
|---|
| 2025.10.28 | ₩15,544 | ₩15,544 | ₩15,544 | ₩15,544 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩15,544 | ₩15,544 | ₩15,544 | ₩15,544 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩15,611 | ₩15,678 | ₩15,424 | ₩15,544 | -0.43% | 8.2천 |
|---|
| 2025.10.23 | ₩15,625 | ₩15,745 | ₩15,477 | ₩15,544 | -0.51% | 9.1천 |
|---|
| 2025.10.22 | ₩15,008 | ₩16,348 | ₩15,008 | ₩16,031 | +6.82% | 2.8천 |
|---|
| 2025.10.21 | ₩14,861 | ₩15,142 | ₩14,861 | ₩15,142 | +1.89% | 2.7천 |
|---|
| 2025.10.20 | ₩15,544 | ₩15,544 | ₩14,727 | ₩15,209 | -2.16% | 8.9천 |
|---|
| 2025.10.17 | ₩15,424 | ₩15,477 | ₩14,794 | ₩14,794 | -4.08% | 7.7천 |
|---|
| 2025.10.16 | ₩15,169 | ₩15,169 | ₩15,169 | ₩15,169 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩15,169 | ₩15,169 | ₩15,169 | ₩15,169 | 0.00% | 2천 |
|---|
| 2025.10.14 | ₩13,695 | ₩15,008 | ₩13,695 | ₩14,847 | +8.41% | 8천 |
|---|
| 2025.10.13 | ₩15,370 | ₩15,370 | ₩15,370 | ₩15,370 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩15,477 | ₩15,477 | ₩15,370 | ₩15,370 | -0.69% | 4.4천 |
|---|