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 | ₩17,343 | ₩17,343 | ₩17,343 | ₩17,343 | 0.00% | 1.9천 |
| 2026.10.08 | ₩16,632 | ₩16,632 | ₩16,632 | ₩16,632 | 0.00% | 2.6천 |
| 2026.10.07 | ₩17,799 | ₩18,657 | ₩16,994 | ₩17,531 | -1.51% | 8.9천 |
| 2026.10.06 | ₩19,114 | ₩19,114 | ₩17,571 | ₩17,571 | -8.07% | 1.2만 |
| 2026.10.05 | ₩20,120 | ₩20,857 | ₩19,100 | ₩19,167 | -4.73% | 1만 |
| 2026.10.02 | ₩21,514 | ₩22,427 | ₩20,924 | ₩21,568 | +0.25% | 1.5만 |
| 2026.10.01 | ₩21,877 | ₩23,044 | ₩20,857 | ₩21,353 | -2.39% | 3.1만 |
| 2026.09.30 | ₩20,669 | ₩21,099 | ₩20,334 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,334 |
| -1.62% |
| 5.3천 |
| 2026.09.29 | ₩21,970 | ₩22,131 | ₩20,991 | ₩21,353 | -2.81% | 3.1만 |
|---|
| 2026.09.28 | ₩21,903 | ₩22,467 | ₩20,596 | ₩21,903 | 0.00% | 4.1만 |
|---|
| 2026.09.25 | ₩22,668 | ₩24,130 | ₩20,951 | ₩21,957 | -3.14% | 5.4만 |
|---|
| 2026.09.24 | ₩24,358 | ₩24,425 | ₩22,467 | ₩22,842 | -6.22% | 9.9천 |
|---|
| 2026.09.23 | ₩22,655 | ₩25,968 | ₩21,863 | ₩23,996 | +5.92% | 4만 |
|---|
| 2026.09.22 | ₩20,924 | ₩23,084 | ₩19,838 | ₩22,064 | +5.45% | 6.3만 |
|---|
| 2026.09.21 | ₩20,696 | ₩21,528 | ₩19,556 | ₩20,790 | +0.45% | 12.5만 |
|---|
| 2026.09.18 | ₩22,105 | ₩22,105 | ₩19,543 | ₩21,353 | -3.40% | 1.5만 |
|---|
| 2026.09.17 | ₩22,722 | ₩22,722 | ₩20,857 | ₩21,327 | -6.14% | 1.1만 |
|---|
| 2026.09.16 | ₩23,266 | ₩23,728 | ₩20,830 | ₩21,930 | -5.74% | 3.5만 |
|---|
| 2026.09.15 | ₩25,914 | ₩25,914 | ₩23,111 | ₩23,272 | -10.20% | 1.9만 |
|---|
| 2026.09.14 | ₩22,587 | ₩25,055 | ₩21,072 | ₩24,707 | +9.38% | 2.3만 |
|---|
| 2026.09.11 | ₩19,221 | ₩25,123 | ₩19,221 | ₩22,829 | +18.77% | 4.1만 |
|---|
| 2026.09.10 | ₩18,027 | ₩20,616 | ₩18,027 | ₩19,315 | +7.14% | 16.4만 |
|---|
| 2026.09.09 | ₩17,652 | ₩19,774 | ₩17,215 | ₩18,081 | +2.43% | 6.1만 |
|---|
| 2026.09.08 | ₩19,395 | ₩21,434 | ₩17,926 | ₩18,081 | -6.78% | 3.5만 |
|---|
| 2026.09.04 | ₩17,893 | ₩25,386 | ₩17,853 | ₩20,106 | +12.37% | 12.7만 |
|---|
| 2026.09.03 | ₩19,985 | ₩22,574 | ₩17,464 | ₩18,436 | -7.75% | 3.6만 |
|---|
| 2026.09.02 | ₩23,607 | ₩24,271 | ₩19,095 | ₩19,945 | -15.51% | 4.9만 |
|---|
| 2026.09.01 | ₩18,362 | ₩26,263 | ₩17,504 | ₩23,741 | +29.29% | 12.4만 |
|---|
| 2026.08.31 | ₩23,473 | ₩23,500 | ₩20,254 | ₩20,254 | -13.71% | 4.3만 |
|---|
| 2026.08.28 | ₩20,294 | ₩32,191 | ₩19,583 | ₩24,559 | +21.02% | 65.3만 |
|---|
| 2026.08.27 | ₩20,120 | ₩21,769 | ₩17,504 | ₩20,656 | +2.67% | 20만 |
|---|
| 2026.08.26 | ₩16,941 | ₩23,835 | ₩16,096 | ₩20,629 | +21.77% | 854.2만 |
|---|
| 2026.08.25 | ₩12,742 | ₩12,876 | ₩12,742 | ₩12,742 | 0.00% | 1.1천 |
|---|
| 2026.08.24 | ₩12,206 | ₩12,206 | ₩11,683 | ₩11,683 | -4.29% | 3.7천 |
|---|
| 2026.08.21 | ₩11,938 | ₩12,072 | ₩11,938 | ₩12,072 | +1.12% | 367 |
|---|
| 2026.08.20 | ₩11,710 | ₩11,710 | ₩11,710 | ₩11,710 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩11,710 | ₩11,710 | ₩11,710 | ₩11,710 | 0.00% | 751 |
|---|
| 2026.08.18 | ₩12,528 | ₩12,528 | ₩12,528 | ₩12,528 | 0.00% | 854 |
|---|
| 2026.08.17 | ₩12,340 | ₩13,306 | ₩12,340 | ₩12,340 | 0.00% | 3.3천 |
|---|
| 2026.08.14 | ₩12,072 | ₩12,072 | ₩12,072 | ₩12,072 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩12,072 | ₩12,072 | ₩12,072 | ₩12,072 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩12,072 | ₩12,072 | ₩12,072 | ₩12,072 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩12,072 | ₩12,072 | ₩12,072 | ₩12,072 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩12,072 | ₩12,072 | ₩12,072 | ₩12,072 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩12,072 | ₩12,072 | ₩12,072 | ₩12,072 | 0.00% | 1.2천 |
|---|
| 2026.08.06 | ₩12,058 | ₩12,058 | ₩12,058 | ₩12,058 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩10,932 | ₩12,340 | ₩10,932 | ₩12,058 | +10.31% | 9.9만 |
|---|
| 2026.08.04 | ₩10,744 | ₩10,744 | ₩10,744 | ₩10,744 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩10,744 | ₩10,744 | ₩10,744 | ₩10,744 | 0.00% | 703 |
|---|
| 2026.07.31 | ₩11,334 | ₩11,334 | ₩11,334 | ₩11,334 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩11,334 | ₩11,334 | ₩11,334 | ₩11,334 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩11,790 | ₩11,790 | ₩11,254 | ₩11,334 | -3.87% | 1.4천 |
|---|
| 2026.07.28 | ₩11,696 | ₩11,696 | ₩11,535 | ₩11,535 | -1.38% | 985 |
|---|
| 2026.07.27 | ₩12,259 | ₩12,259 | ₩12,259 | ₩12,259 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩12,300 | ₩12,300 | ₩12,259 | ₩12,259 | -0.33% | 385 |
|---|
| 2026.07.23 | ₩11,830 | ₩11,830 | ₩11,830 | ₩11,830 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩12,072 | ₩12,675 | ₩11,233 | ₩11,830 | -2.00% | 3.1만 |
|---|
| 2026.07.21 | ₩10,945 | ₩12,595 | ₩10,945 | ₩11,803 | +7.84% | 8.2천 |
|---|
| 2026.07.20 | ₩12,085 | ₩12,085 | ₩12,085 | ₩12,085 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩12,085 | ₩12,085 | ₩12,085 | ₩12,085 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩12,085 | ₩12,085 | ₩12,085 | ₩12,085 | 0.00% | 226 |
|---|
| 2026.07.15 | ₩11,414 | ₩11,414 | ₩11,414 | ₩11,414 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩11,414 | ₩11,414 | ₩11,414 | ₩11,414 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩11,414 | ₩11,414 | ₩11,414 | ₩11,414 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩11,414 | ₩11,414 | ₩11,414 | ₩11,414 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩11,414 | ₩11,414 | ₩11,414 | ₩11,414 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩11,414 | ₩11,414 | ₩11,414 | ₩11,414 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩11,414 | ₩11,414 | ₩11,414 | ₩11,414 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩11,414 | ₩11,414 | ₩11,414 | ₩11,414 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩11,414 | ₩11,414 | ₩11,414 | ₩11,414 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩11,414 | ₩11,414 | ₩11,414 | ₩11,414 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩11,414 | ₩11,414 | ₩11,414 | ₩11,414 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩11,414 | ₩11,414 | ₩11,414 | ₩11,414 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩11,414 | ₩11,414 | ₩11,414 | ₩11,414 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩11,414 | ₩11,414 | ₩11,414 | ₩11,414 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩11,414 | ₩11,414 | ₩11,414 | ₩11,414 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩11,414 | ₩11,414 | ₩11,414 | ₩11,414 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩11,414 | ₩11,414 | ₩11,414 | ₩11,414 | 0.00% | 239 |
|---|
| 2026.06.18 | ₩12,474 | ₩12,474 | ₩12,474 | ₩12,474 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩13,373 | ₩13,547 | ₩12,192 | ₩12,474 | -6.72% | 4.9천 |
|---|
| 2026.06.16 | ₩10,865 | ₩13,681 | ₩10,865 | ₩13,681 | +25.93% | 1.3만 |
|---|
| 2026.06.15 | ₩11,401 | ₩11,401 | ₩11,401 | ₩11,401 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩11,401 | ₩11,401 | ₩11,401 | ₩11,401 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩11,401 | ₩11,401 | ₩11,401 | ₩11,401 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩11,401 | ₩11,401 | ₩11,401 | ₩11,401 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩11,401 | ₩11,401 | ₩11,401 | ₩11,401 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩11,401 | ₩11,401 | ₩11,401 | ₩11,401 | 0.00% | 348 |
|---|
| 2026.06.05 | ₩11,535 | ₩11,535 | ₩11,535 | ₩11,535 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩11,535 | ₩11,535 | ₩11,535 | ₩11,535 | 0.00% | 548 |
|---|
| 2026.06.03 | ₩11,938 | ₩11,938 | ₩11,938 | ₩11,938 | 0.00% | 616 |
|---|
| 2026.06.02 | ₩12,420 | ₩12,420 | ₩12,420 | ₩12,420 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩12,420 | ₩12,420 | ₩12,420 | ₩12,420 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩12,420 | ₩12,420 | ₩12,420 | ₩12,420 | 0.00% | 1.2천 |
|---|
| 2026.05.28 | ₩12,072 | ₩12,072 | ₩11,495 | ₩11,495 | -4.78% | 2.6천 |
|---|
| 2026.05.27 | ₩13,145 | ₩13,480 | ₩11,964 | ₩11,978 | -8.88% | 1.5만 |
|---|
| 2026.05.26 | ₩12,568 | ₩12,568 | ₩12,259 | ₩12,259 | -2.45% | 1천 |
|---|
| 2026.05.22 | ₩13,185 | ₩13,185 | ₩12,447 | ₩12,447 | -5.60% | 1.4천 |
|---|
| 2026.05.21 | ₩13,212 | ₩13,212 | ₩13,212 | ₩13,212 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩13,212 | ₩13,936 | ₩13,212 | ₩13,212 | 0.00% | 4.5천 |
|---|
| 2026.05.19 | ₩13,681 | ₩13,681 | ₩12,622 | ₩13,681 | 0.00% | 1.2천 |
|---|
| 2026.05.18 | ₩12,809 | ₩12,809 | ₩12,809 | ₩12,809 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩12,809 | ₩12,809 | ₩12,809 | ₩12,809 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩12,809 | ₩12,809 | ₩12,809 | ₩12,809 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩12,809 | ₩12,809 | ₩12,809 | ₩12,809 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩12,809 | ₩12,809 | ₩12,809 | ₩12,809 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩12,809 | ₩12,809 | ₩12,809 | ₩12,809 | 0.00% | 236 |
|---|
| 2026.05.08 | ₩13,265 | ₩13,400 | ₩13,158 | ₩13,400 | +1.01% | 2.6천 |
|---|
| 2026.05.07 | ₩13,265 | ₩13,265 | ₩13,265 | ₩13,265 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩13,064 | ₩13,299 | ₩12,843 | ₩13,265 | +1.54% | 3.7천 |
|---|
| 2026.05.05 | ₩12,608 | ₩13,145 | ₩12,608 | ₩13,131 | +4.15% | 3.2천 |
|---|
| 2026.05.04 | ₩12,648 | ₩12,675 | ₩12,648 | ₩12,675 | +0.21% | 740 |
|---|
| 2026.05.01 | ₩12,474 | ₩12,474 | ₩12,474 | ₩12,474 | 0.00% | 2.6천 |
|---|
| 2026.04.30 | ₩12,742 | ₩12,742 | ₩12,407 | ₩12,407 | -2.63% | 2.5천 |
|---|
| 2026.04.29 | ₩12,340 | ₩12,742 | ₩12,340 | ₩12,742 | +3.26% | 524 |
|---|
| 2026.04.28 | ₩13,306 | ₩13,333 | ₩12,716 | ₩13,333 | +0.20% | 904 |
|---|
| 2026.04.27 | ₩12,756 | ₩12,756 | ₩12,756 | ₩12,756 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩12,756 | ₩12,756 | ₩12,756 | ₩12,756 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩13,078 | ₩13,078 | ₩12,742 | ₩12,756 | -2.46% | 740 |
|---|
| 2026.04.22 | ₩12,876 | ₩13,064 | ₩12,836 | ₩13,064 | +1.46% | 443 |
|---|
| 2026.04.21 | ₩12,675 | ₩12,675 | ₩12,608 | ₩12,608 | -0.53% | 2.1천 |
|---|
| 2026.04.20 | ₩13,359 | ₩13,373 | ₩12,340 | ₩12,474 | -6.63% | 2.4만 |
|---|
| 2026.04.17 | ₩13,399 | ₩13,399 | ₩13,399 | ₩13,399 | 0.00% | 994 |
|---|
| 2026.04.16 | ₩13,413 | ₩14,365 | ₩13,011 | ₩13,011 | -3.00% | 6.9천 |
|---|
| 2026.04.15 | ₩13,346 | ₩13,346 | ₩13,346 | ₩13,346 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩13,400 | ₩13,400 | ₩13,346 | ₩13,346 | -0.40% | 1천 |
|---|
| 2026.04.13 | ₩13,386 | ₩13,400 | ₩13,386 | ₩13,400 | +0.10% | 955 |
|---|
| 2026.04.10 | ₩12,811 | ₩12,811 | ₩12,811 | ₩12,811 | 0.00% | 307 |
|---|
| 2026.04.09 | ₩13,011 | ₩13,011 | ₩12,809 | ₩12,809 | -1.55% | 799 |
|---|
| 2026.04.08 | ₩12,836 | ₩13,400 | ₩12,575 | ₩12,648 | -1.46% | 4.4천 |
|---|
| 2026.04.07 | ₩12,772 | ₩13,279 | ₩12,772 | ₩13,064 | +2.29% | 4.9천 |
|---|
| 2026.04.06 | ₩13,413 | ₩14,325 | ₩13,265 | ₩13,265 | -1.10% | 2.6천 |
|---|
| 2026.04.02 | ₩13,279 | ₩13,279 | ₩13,279 | ₩13,279 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩12,702 | ₩13,279 | ₩12,702 | ₩13,279 | +4.54% | 1천 |
|---|
| 2026.03.31 | ₩12,702 | ₩12,702 | ₩12,407 | ₩12,407 | -2.32% | 1천 |
|---|
| 2026.03.30 | ₩12,742 | ₩14,003 | ₩12,125 | ₩12,125 | -4.84% | 3천 |
|---|
| 2026.03.27 | ₩12,622 | ₩12,622 | ₩12,622 | ₩12,622 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩12,622 | ₩13,005 | ₩12,622 | ₩12,622 | 0.00% | 3천 |
|---|
| 2026.03.25 | ₩12,501 | ₩12,608 | ₩12,407 | ₩12,608 | +0.86% | 1.2천 |
|---|
| 2026.03.24 | ₩12,608 | ₩13,614 | ₩12,608 | ₩12,742 | +1.06% | 7.8천 |
|---|
| 2026.03.23 | ₩11,401 | ₩13,306 | ₩11,401 | ₩12,876 | +12.94% | 1.1만 |
|---|
| 2026.03.20 | ₩13,413 | ₩13,413 | ₩10,730 | ₩10,730 | -20.00% | 9.9천 |
|---|
| 2026.03.19 | ₩14,432 | ₩14,432 | ₩14,352 | ₩14,352 | -0.56% | 601 |
|---|
| 2026.03.18 | ₩14,271 | ₩14,768 | ₩13,943 | ₩14,245 | -0.19% | 9.1천 |
|---|
| 2026.03.17 | ₩14,258 | ₩14,258 | ₩14,258 | ₩14,258 | 0.00% | 1.2천 |
|---|
| 2026.03.16 | ₩14,124 | ₩14,211 | ₩14,084 | ₩14,084 | -0.28% | 2.4천 |
|---|
| 2026.03.13 | ₩14,231 | ₩14,479 | ₩13,614 | ₩13,923 | -2.17% | 1.3만 |
|---|
| 2026.03.12 | ₩14,124 | ₩14,151 | ₩14,124 | ₩14,151 | +0.19% | 1.5천 |
|---|
| 2026.03.11 | ₩14,017 | ₩14,915 | ₩14,017 | ₩14,875 | +6.12% | 5천 |
|---|
| 2026.03.10 | ₩14,754 | ₩15,177 | ₩13,500 | ₩14,325 | -2.91% | 2.9만 |
|---|
| 2026.03.09 | ₩14,902 | ₩15,076 | ₩14,888 | ₩15,076 | +1.17% | 7 |
|---|
| 2026.03.06 | ₩15,841 | ₩16,418 | ₩15,009 | ₩15,492 | -2.20% | 2.2만 |
|---|
| 2026.03.05 | ₩16,632 | ₩16,967 | ₩16,176 | ₩16,337 | -1.77% | 1.6만 |
|---|
| 2026.03.04 | ₩16,941 | ₩16,941 | ₩16,632 | ₩16,632 | -1.82% | 1.4만 |
|---|
| 2026.03.03 | ₩16,833 | ₩17,504 | ₩16,833 | ₩17,169 | +1.99% | 3.1천 |
|---|
| 2026.03.02 | ₩16,297 | ₩17,343 | ₩16,096 | ₩17,343 | +6.42% | 1.3만 |
|---|
| 2026.02.27 | ₩16,163 | ₩16,646 | ₩16,163 | ₩16,498 | +2.07% | 2.3천 |
|---|
| 2026.02.26 | ₩16,900 | ₩16,900 | ₩16,900 | ₩16,900 | 0.00% | 765 |
|---|
| 2026.02.25 | ₩16,404 | ₩16,766 | ₩16,310 | ₩16,753 | +2.13% | 7 |
|---|
| 2026.02.24 | ₩16,230 | ₩17,437 | ₩16,096 | ₩16,632 | +2.48% | 7 |
|---|
| 2026.02.23 | ₩16,364 | ₩16,833 | ₩16,109 | ₩16,766 | +2.46% | 7 |
|---|
| 2026.02.20 | ₩16,109 | ₩17,283 | ₩16,096 | ₩17,008 | +5.58% | 1만 |
|---|
| 2026.02.19 | ₩15,868 | ₩17,102 | ₩15,780 | ₩16,605 | +4.65% | 1.9만 |
|---|
| 2026.02.18 | ₩15,425 | ₩16,686 | ₩15,425 | ₩16,116 | +4.48% | 2.6만 |
|---|
| 2026.02.17 | ₩15,626 | ₩17,202 | ₩15,613 | ₩16,216 | +3.78% | 1.9만 |
|---|
| 2026.02.13 | ₩16,230 | ₩16,230 | ₩16,230 | ₩16,230 | 0.00% | 927 |
|---|
| 2026.02.12 | ₩17,839 | ₩17,839 | ₩15,492 | ₩16,337 | -8.42% | 6.7천 |
|---|
| 2026.02.11 | ₩15,157 | ₩18,912 | ₩15,157 | ₩18,912 | +24.78% | 2.9만 |
|---|
| 2026.02.10 | ₩14,097 | ₩15,894 | ₩13,748 | ₩15,291 | +8.47% | 2.4만 |
|---|
| 2026.02.09 | ₩16,874 | ₩16,874 | ₩12,380 | ₩14,768 | -12.48% | 3.8만 |
|---|
| 2026.02.06 | ₩21,863 | ₩23,339 | ₩15,827 | ₩18,054 | -17.42% | 117.2만 |
|---|
| 2026.02.05 | ₩16,230 | ₩17,705 | ₩15,559 | ₩16,096 | -0.83% | 1.6만 |
|---|
| 2026.02.04 | ₩16,833 | ₩18,161 | ₩16,109 | ₩16,632 | -1.20% | 9.6천 |
|---|
| 2026.02.03 | ₩15,358 | ₩17,584 | ₩15,358 | ₩16,592 | +8.03% | 1.4만 |
|---|
| 2026.02.02 | ₩15,894 | ₩15,894 | ₩15,894 | ₩15,894 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩15,492 | ₩15,894 | ₩15,291 | ₩15,894 | +2.60% | 3.1천 |
|---|
| 2026.01.29 | ₩15,385 | ₩16,900 | ₩15,385 | ₩16,149 | +4.97% | 3.1천 |
|---|
| 2026.01.28 | ₩15,291 | ₩15,412 | ₩15,291 | ₩15,412 | +0.79% | 283 |
|---|
| 2026.01.27 | ₩15,237 | ₩15,237 | ₩15,237 | ₩15,237 | 0.00% | 1.6천 |
|---|
| 2026.01.26 | ₩14,392 | ₩15,492 | ₩14,392 | ₩15,157 | +5.31% | 7.1천 |
|---|
| 2026.01.23 | ₩14,889 | ₩14,889 | ₩14,889 | ₩14,889 | 0.00% | 950 |
|---|
| 2026.01.22 | ₩15,224 | ₩15,224 | ₩15,224 | ₩15,224 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩15,224 | ₩15,224 | ₩15,224 | ₩15,224 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩15,277 | ₩15,358 | ₩15,224 | ₩15,224 | -0.35% | 5.7천 |
|---|
| 2026.01.16 | ₩15,385 | ₩15,385 | ₩15,358 | ₩15,358 | -0.17% | 407 |
|---|
| 2026.01.15 | ₩15,398 | ₩15,398 | ₩15,398 | ₩15,398 | 0.00% | 499 |
|---|
| 2026.01.14 | ₩15,412 | ₩15,425 | ₩15,170 | ₩15,412 | 0.00% | 6.7천 |
|---|
| 2026.01.13 | ₩14,419 | ₩15,157 | ₩14,419 | ₩15,157 | +5.12% | 1.2만 |
|---|
| 2026.01.12 | ₩15,760 | ₩15,760 | ₩15,760 | ₩15,760 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩17,169 | ₩17,169 | ₩15,760 | ₩15,760 | -8.20% | 3.8천 |
|---|
| 2026.01.08 | ₩15,559 | ₩17,102 | ₩15,559 | ₩17,102 | +9.91% | 6.5천 |
|---|
| 2026.01.07 | ₩15,398 | ₩15,398 | ₩15,304 | ₩15,304 | -0.61% | 4.1천 |
|---|
| 2026.01.06 | ₩14,875 | ₩15,586 | ₩14,754 | ₩15,412 | +3.61% | 1.5만 |
|---|
| 2026.01.05 | ₩15,425 | ₩15,666 | ₩15,398 | ₩15,398 | -0.17% | 4.4천 |
|---|
| 2026.01.02 | ₩15,519 | ₩15,519 | ₩15,090 | ₩15,090 | -2.77% | 3.7천 |
|---|
| 2025.12.31 | ₩15,559 | ₩15,559 | ₩15,559 | ₩15,559 | 0.00% | 2.6천 |
|---|
| 2025.12.30 | ₩15,546 | ₩15,693 | ₩14,915 | ₩15,130 | -2.67% | 6.9천 |
|---|
| 2025.12.29 | ₩15,076 | ₩16,029 | ₩15,076 | ₩15,091 | +0.10% | 4.2천 |
|---|
| 2025.12.26 | ₩16,900 | ₩16,900 | ₩15,452 | ₩15,452 | -8.57% | 1.9천 |
|---|
| 2025.12.24 | ₩14,902 | ₩15,157 | ₩14,754 | ₩15,157 | +1.71% | 3.1천 |
|---|
| 2025.12.23 | ₩15,103 | ₩15,103 | ₩15,103 | ₩15,103 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩15,116 | ₩15,344 | ₩15,103 | ₩15,103 | -0.09% | 5.4천 |
|---|
| 2025.12.19 | ₩14,446 | ₩15,023 | ₩14,070 | ₩14,888 | +3.06% | 5.6천 |
|---|
| 2025.12.18 | ₩14,821 | ₩15,224 | ₩14,459 | ₩14,459 | -2.44% | 7.3천 |
|---|
| 2025.12.17 | ₩15,251 | ₩15,412 | ₩15,251 | ₩15,412 | +1.06% | 2천 |
|---|
| 2025.12.16 | ₩15,505 | ₩15,505 | ₩15,092 | ₩15,092 | -2.66% | 4.7천 |
|---|
| 2025.12.15 | ₩15,157 | ₩15,157 | ₩14,821 | ₩14,821 | -2.21% | 3.1천 |
|---|
| 2025.12.12 | ₩15,425 | ₩15,479 | ₩14,593 | ₩14,593 | -5.39% | 1.5만 |
|---|
| 2025.12.11 | ₩16,565 | ₩16,565 | ₩15,693 | ₩15,693 | -5.26% | 2.1천 |
|---|
| 2025.12.10 | ₩16,350 | ₩16,350 | ₩16,055 | ₩16,230 | -0.74% | 3.4천 |
|---|
| 2025.12.09 | ₩15,666 | ₩16,699 | ₩15,143 | ₩16,096 | +2.74% | 7.8천 |
|---|
| 2025.12.08 | ₩15,532 | ₩15,894 | ₩15,304 | ₩15,304 | -1.47% | 1.5천 |
|---|
| 2025.12.05 | ₩16,029 | ₩16,029 | ₩15,560 | ₩15,560 | -2.92% | 1.9천 |
|---|
| 2025.12.04 | ₩16,900 | ₩16,900 | ₩16,900 | ₩16,900 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩15,425 | ₩16,900 | ₩15,425 | ₩16,900 | +9.57% | 1.6천 |
|---|
| 2025.12.02 | ₩15,371 | ₩15,371 | ₩15,371 | ₩15,371 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩15,425 | ₩15,492 | ₩15,371 | ₩15,371 | -0.35% | 2.2천 |
|---|
| 2025.11.28 | ₩15,170 | ₩15,224 | ₩15,170 | ₩15,224 | +0.35% | 2.6천 |
|---|
| 2025.11.26 | ₩16,230 | ₩16,230 | ₩16,230 | ₩16,230 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩16,230 | ₩16,230 | ₩16,230 | ₩16,230 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩14,781 | ₩16,230 | ₩14,090 | ₩16,230 | +9.80% | 1.2만 |
|---|
| 2025.11.21 | ₩15,237 | ₩15,237 | ₩14,955 | ₩14,955 | -1.85% | 4.2천 |
|---|
| 2025.11.20 | ₩14,915 | ₩15,090 | ₩14,781 | ₩15,090 | +1.17% | 7천 |
|---|
| 2025.11.19 | ₩15,371 | ₩15,371 | ₩14,768 | ₩14,768 | -3.93% | 5.8천 |
|---|
| 2025.11.18 | ₩15,130 | ₩16,491 | ₩15,130 | ₩16,491 | +9.00% | 3.5천 |
|---|
| 2025.11.17 | ₩15,023 | ₩15,170 | ₩14,171 | ₩14,687 | -2.23% | 1.1만 |
|---|
| 2025.11.14 | ₩15,023 | ₩15,157 | ₩15,023 | ₩15,157 | +0.89% | 1.7만 |
|---|
| 2025.11.13 | ₩15,143 | ₩15,640 | ₩15,143 | ₩15,505 | +2.39% | 1.1만 |
|---|
| 2025.11.12 | ₩15,157 | ₩15,787 | ₩14,808 | ₩15,425 | +1.77% | 9.6천 |
|---|
| 2025.11.11 | ₩14,714 | ₩14,714 | ₩14,714 | ₩14,714 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩14,714 | ₩14,714 | ₩14,714 | ₩14,714 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩14,714 | ₩14,714 | ₩14,714 | ₩14,714 | 0.00% | 1.2천 |
|---|
| 2025.11.06 | ₩15,103 | ₩15,103 | ₩15,103 | ₩15,103 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩15,103 | ₩15,103 | ₩15,103 | ₩15,103 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩15,103 | ₩15,103 | ₩15,103 | ₩15,103 | 0.00% | 1.3천 |
|---|
| 2025.11.03 | ₩15,626 | ₩15,626 | ₩15,626 | ₩15,626 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩15,076 | ₩16,377 | ₩15,063 | ₩15,626 | +3.65% | 1.1만 |
|---|
| 2025.10.30 | ₩15,680 | ₩15,680 | ₩15,680 | ₩15,680 | 0.00% | 2.4천 |
|---|
| 2025.10.29 | ₩15,331 | ₩15,331 | ₩15,331 | ₩15,331 | 0.00% | 2천 |
|---|
| 2025.10.28 | ₩15,559 | ₩15,559 | ₩15,559 | ₩15,559 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩15,559 | ₩15,559 | ₩15,559 | ₩15,559 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩15,626 | ₩15,693 | ₩15,438 | ₩15,559 | -0.43% | 8.2천 |
|---|
| 2025.10.23 | ₩15,640 | ₩15,760 | ₩15,492 | ₩15,559 | -0.51% | 9.1천 |
|---|
| 2025.10.22 | ₩15,023 | ₩16,364 | ₩15,023 | ₩16,046 | +6.82% | 2.8천 |
|---|
| 2025.10.21 | ₩14,875 | ₩15,157 | ₩14,875 | ₩15,157 | +1.89% | 2.7천 |
|---|
| 2025.10.20 | ₩15,559 | ₩15,559 | ₩14,741 | ₩15,224 | -2.16% | 8.9천 |
|---|
| 2025.10.17 | ₩15,438 | ₩15,492 | ₩14,808 | ₩14,808 | -4.08% | 7.7천 |
|---|
| 2025.10.16 | ₩15,184 | ₩15,184 | ₩15,184 | ₩15,184 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩15,184 | ₩15,184 | ₩15,184 | ₩15,184 | 0.00% | 2천 |
|---|
| 2025.10.14 | ₩13,708 | ₩15,023 | ₩13,708 | ₩14,862 | +8.41% | 8천 |
|---|
| 2025.10.13 | ₩15,385 | ₩15,385 | ₩15,385 | ₩15,385 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩15,492 | ₩15,492 | ₩15,385 | ₩15,385 | -0.69% | 4.4천 |
|---|