시장 데이터를 불러오는 중
전체 종목
Resolute Holdings Management Common Stock 과거 주가
Resolute Holdings Management Common Stock · RHLD · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Resolute Holdings Management Common Stock · RHLD · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩155,394 | ₩160,610 | ₩153,856 | ₩158,029 | +1.70% | 9.2만 |
| 2026.10.08 | ₩153,656 | ₩155,448 | ₩149,804 | ₩155,381 | +1.12% | 11.7만 |
| 2026.10.07 | ₩150,901 | ₩156,183 | ₩150,901 | ₩153,790 | +1.91% | 9.7만 |
| 2026.10.06 | ₩155,795 | ₩157,547 | ₩152,800 | ₩154,645 | -0.74% | 9.8만 |
| 2026.10.05 | ₩155,207 | ₩158,042 | ₩152,439 | ₩154,632 | -0.37% | 13.2만 |
| 2026.10.02 | ₩161,238 | ₩161,238 | ₩154,645 | ₩155,006 | -3.86% | 16.4만 |
| 2026.10.01 | ₩160,503 | ₩163,886 | ₩156,558 | ₩157,801 | -1.68% | 10.9만 |
| 2026.09.30 | ₩159,995 | ₩161,840 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩158,136 |
| -1.16% |
| 14.6만 |
| 2026.09.29 | ₩169,182 | ₩171,134 | ₩159,446 | ₩160,703 | -5.01% | 9.2만 |
|---|
| 2026.09.28 | ₩166,320 | ₩169,148 | ₩162,749 | ₩166,119 | -0.12% | 8.4만 |
|---|
| 2026.09.25 | ₩173,060 | ₩173,702 | ₩166,748 | ₩167,671 | -3.11% | 8.2만 |
|---|
| 2026.09.24 | ₩169,677 | ₩170,559 | ₩162,856 | ₩170,506 | +0.49% | 10.3만 |
|---|
| 2026.09.23 | ₩162,723 | ₩168,125 | ₩160,703 | ₩167,952 | +3.21% | 11.1만 |
|---|
| 2026.09.22 | ₩160,984 | ₩166,106 | ₩160,743 | ₩165,932 | +3.07% | 9만 |
|---|
| 2026.09.21 | ₩158,136 | ₩160,650 | ₩155,495 | ₩158,390 | +0.16% | 15.2만 |
|---|
| 2026.09.18 | ₩159,914 | ₩163,726 | ₩157,454 | ₩158,136 | -1.11% | 19.5만 |
|---|
| 2026.09.17 | ₩163,605 | ₩167,898 | ₩155,194 | ₩157,708 | -3.60% | 17.7만 |
|---|
| 2026.09.16 | ₩164,608 | ₩166,682 | ₩158,510 | ₩160,302 | -2.62% | 13.7만 |
|---|
| 2026.09.15 | ₩166,587 | ₩170,847 | ₩163,084 | ₩165,076 | -0.91% | 10.7만 |
|---|
| 2026.09.14 | ₩172,391 | ₩175,895 | ₩169,423 | ₩170,345 | -1.19% | 7.4만 |
|---|
| 2026.09.11 | ₩177,005 | ₩179,967 | ₩174,023 | ₩174,036 | -1.68% | 13.7만 |
|---|
| 2026.09.10 | ₩179,252 | ₩179,252 | ₩168,420 | ₩171,589 | -4.27% | 13.6만 |
|---|
| 2026.09.09 | ₩179,840 | ₩184,106 | ₩177,901 | ₩180,589 | +0.42% | 10.2만 |
|---|
| 2026.09.08 | ₩181,164 | ₩188,653 | ₩181,164 | ₩182,301 | +0.63% | 8.9만 |
|---|
| 2026.09.04 | ₩187,891 | ₩187,891 | ₩180,640 | ₩182,662 | -2.78% | 14.4만 |
|---|
| 2026.09.03 | ₩180,589 | ₩188,091 | ₩178,142 | ₩185,229 | +2.57% | 13.5만 |
|---|
| 2026.09.02 | ₩177,914 | ₩179,212 | ₩172,418 | ₩176,256 | -0.93% | 17.3만 |
|---|
| 2026.09.01 | ₩178,797 | ₩180,536 | ₩173,969 | ₩174,892 | -2.18% | 17.5만 |
|---|
| 2026.08.31 | ₩178,409 | ₩185,484 | ₩177,420 | ₩181,231 | +1.58% | 16.3만 |
|---|
| 2026.08.28 | ₩180,161 | ₩184,748 | ₩175,414 | ₩181,271 | +0.62% | 13.2만 |
|---|
| 2026.08.27 | ₩183,264 | ₩190,790 | ₩178,837 | ₩178,837 | -2.42% | 18.2만 |
|---|
| 2026.08.26 | ₩190,525 | ₩190,525 | ₩177,741 | ₩183,544 | -3.66% | 28.6만 |
|---|
| 2026.08.25 | ₩177,473 | ₩197,787 | ₩174,544 | ₩193,427 | +8.99% | 25.2만 |
|---|
| 2026.08.24 | ₩170,800 | ₩173,167 | ₩167,711 | ₩172,084 | +0.75% | 12.1만 |
|---|
| 2026.08.21 | ₩167,577 | ₩173,327 | ₩163,966 | ₩170,680 | +1.85% | 22만 |
|---|
| 2026.08.20 | ₩160,356 | ₩169,436 | ₩156,143 | ₩166,641 | +3.92% | 18.2만 |
|---|
| 2026.08.19 | ₩169,677 | ₩171,442 | ₩157,079 | ₩157,587 | -7.12% | 31.2만 |
|---|
| 2026.08.18 | ₩179,813 | ₩180,201 | ₩169,329 | ₩169,623 | -5.67% | 16.2만 |
|---|
| 2026.08.17 | ₩179,292 | ₩183,023 | ₩176,417 | ₩183,023 | +2.08% | 25.6만 |
|---|
| 2026.08.14 | ₩175,614 | ₩181,726 | ₩172,712 | ₩178,476 | +1.63% | 14.4만 |
|---|
| 2026.08.13 | ₩174,157 | ₩182,548 | ₩173,461 | ₩175,601 | +0.83% | 16.3만 |
|---|
| 2026.08.12 | ₩177,714 | ₩184,882 | ₩171,790 | ₩171,790 | -3.33% | 14.7만 |
|---|
| 2026.08.11 | ₩175,307 | ₩179,746 | ₩173,388 | ₩177,018 | +0.98% | 20.4만 |
|---|
| 2026.08.10 | ₩172,913 | ₩178,035 | ₩168,634 | ₩176,015 | +1.79% | 10.8만 |
|---|
| 2026.08.07 | ₩174,544 | ₩177,246 | ₩170,820 | ₩173,113 | -0.82% | 10.2만 |
|---|
| 2026.08.06 | ₩182,903 | ₩184,320 | ₩163,619 | ₩171,963 | -5.98% | 15.4만 |
|---|
| 2026.08.05 | ₩179,238 | ₩188,519 | ₩174,495 | ₩182,060 | +1.57% | 13.7만 |
|---|
| 2026.08.04 | ₩187,637 | ₩191,434 | ₩178,931 | ₩181,498 | -3.27% | 17.6만 |
|---|
| 2026.08.03 | ₩165,518 | ₩180,683 | ₩164,020 | ₩178,824 | +8.04% | 14만 |
|---|
| 2026.07.31 | ₩172,004 | ₩173,949 | ₩161,960 | ₩165,504 | -3.78% | 13.6만 |
|---|
| 2026.07.30 | ₩173,127 | ₩180,181 | ₩169,436 | ₩169,463 | -2.12% | 23.1만 |
|---|
| 2026.07.29 | ₩177,379 | ₩179,974 | ₩164,167 | ₩169,743 | -4.30% | 19.6만 |
|---|
| 2026.07.28 | ₩174,424 | ₩179,252 | ₩171,549 | ₩178,008 | +2.05% | 18.2만 |
|---|
| 2026.07.27 | ₩178,744 | ₩187,182 | ₩166,257 | ₩172,191 | -3.67% | 13.6만 |
|---|
| 2026.07.24 | ₩177,513 | ₩179,359 | ₩174,290 | ₩176,096 | -0.80% | 10.8만 |
|---|
| 2026.07.23 | ₩166,521 | ₩176,149 | ₩165,304 | ₩176,082 | +5.74% | 13.2만 |
|---|
| 2026.07.22 | ₩170,412 | ₩174,210 | ₩167,203 | ₩169,516 | -0.53% | 9.6만 |
|---|
| 2026.07.21 | ₩181,057 | ₩182,261 | ₩171,081 | ₩173,287 | -4.29% | 14.2만 |
|---|
| 2026.07.20 | ₩179,680 | ₩182,447 | ₩177,326 | ₩178,476 | -0.67% | 13.1만 |
|---|
| 2026.07.17 | ₩174,183 | ₩181,151 | ₩167,163 | ₩178,222 | +2.32% | 11.3만 |
|---|
| 2026.07.16 | ₩183,063 | ₩184,534 | ₩176,497 | ₩179,920 | -1.72% | 13.7만 |
|---|
| 2026.07.15 | ₩179,185 | ₩187,623 | ₩178,289 | ₩181,645 | +1.37% | 15.9만 |
|---|
| 2026.07.14 | ₩177,259 | ₩183,946 | ₩171,683 | ₩181,726 | +2.52% | 9.1만 |
|---|
| 2026.07.13 | ₩187,984 | ₩189,469 | ₩170,626 | ₩175,039 | -6.89% | 15.4만 |
|---|
| 2026.07.10 | ₩197,172 | ₩198,001 | ₩177,553 | ₩189,856 | -3.71% | 10.5만 |
|---|
| 2026.07.09 | ₩185,524 | ₩202,788 | ₩184,019 | ₩200,180 | +7.90% | 14.2만 |
|---|
| 2026.07.08 | ₩186,166 | ₩191,314 | ₩182,287 | ₩188,225 | +1.11% | 12.3만 |
|---|
| 2026.07.07 | ₩209,916 | ₩209,916 | ₩181,458 | ₩190,391 | -9.30% | 15.9만 |
|---|
| 2026.07.06 | ₩200,769 | ₩210,504 | ₩197,051 | ₩209,488 | +4.34% | 12.2만 |
|---|
| 2026.07.02 | ₩194,804 | ₩204,807 | ₩191,047 | ₩198,375 | +1.83% | 16.7만 |
|---|
| 2026.07.01 | ₩193,922 | ₩200,635 | ₩186,634 | ₩192,117 | -0.93% | 28.3만 |
|---|
| 2026.06.30 | ₩179,680 | ₩195,440 | ₩170,626 | ₩193,280 | +7.57% | 25.3만 |
|---|
| 2026.06.29 | ₩181,833 | ₩185,711 | ₩166,561 | ₩185,711 | +2.13% | 14.5만 |
|---|
| 2026.06.26 | ₩165,772 | ₩180,241 | ₩164,715 | ₩179,145 | +8.07% | 22.6만 |
|---|
| 2026.06.25 | ₩163,512 | ₩167,256 | ₩161,038 | ₩167,243 | +2.28% | 16.4만 |
|---|
| 2026.06.24 | ₩163,752 | ₩169,971 | ₩160,971 | ₩163,686 | -0.04% | 18.1만 |
|---|
| 2026.06.23 | ₩161,011 | ₩171,495 | ₩160,102 | ₩165,691 | +2.91% | 15.7만 |
|---|
| 2026.06.22 | ₩169,810 | ₩176,122 | ₩163,993 | ₩164,247 | -3.28% | 18.2만 |
|---|
| 2026.06.18 | ₩173,194 | ₩176,524 | ₩169,289 | ₩172,191 | -0.58% | 19.9만 |
|---|
| 2026.06.17 | ₩166,240 | ₩175,989 | ₩166,160 | ₩171,790 | +3.34% | 15.2만 |
|---|
| 2026.06.16 | ₩175,186 | ₩176,209 | ₩164,154 | ₩166,240 | -5.11% | 21.1만 |
|---|
| 2026.06.15 | ₩181,565 | ₩186,259 | ₩174,692 | ₩176,122 | -3.00% | 21.3만 |
|---|
| 2026.06.12 | ₩174,986 | ₩179,125 | ₩171,522 | ₩176,270 | +0.73% | 18.2만 |
|---|
| 2026.06.11 | ₩161,840 | ₩175,173 | ₩157,039 | ₩172,766 | +6.75% | 24.9만 |
|---|
| 2026.06.10 | ₩160,650 | ₩165,424 | ₩154,679 | ₩160,998 | +0.22% | 13.8만 |
|---|
| 2026.06.09 | ₩160,877 | ₩166,213 | ₩157,708 | ₩163,324 | +1.52% | 17.8만 |
|---|
| 2026.06.08 | ₩160,115 | ₩160,115 | ₩154,084 | ₩158,216 | -1.19% | 22만 |
|---|
| 2026.06.05 | ₩154,418 | ₩158,978 | ₩152,252 | ₩158,711 | +2.78% | 15.1만 |
|---|
| 2026.06.04 | ₩152,813 | ₩157,775 | ₩146,568 | ₩156,424 | +2.36% | 19.5만 |
|---|
| 2026.06.03 | ₩151,770 | ₩157,674 | ₩146,969 | ₩150,460 | -0.86% | 23.5만 |
|---|
| 2026.06.02 | ₩148,975 | ₩157,668 | ₩148,975 | ₩151,730 | +1.85% | 22.4만 |
|---|
| 2026.06.01 | ₩156,732 | ₩157,059 | ₩143,840 | ₩151,302 | -3.46% | 14.6만 |
|---|
| 2026.05.29 | ₩155,608 | ₩160,690 | ₩152,766 | ₩159,112 | +2.25% | 24.4만 |
|---|
| 2026.05.28 | ₩153,562 | ₩157,019 | ₩147,397 | ₩154,418 | +0.56% | 20.3만 |
|---|
| 2026.05.27 | ₩157,801 | ₩159,286 | ₩152,760 | ₩153,576 | -2.68% | 20.4만 |
|---|
| 2026.05.26 | ₩154,792 | ₩157,159 | ₩149,972 | ₩156,384 | +1.03% | 12.5만 |
|---|
| 2026.05.22 | ₩155,301 | ₩156,464 | ₩147,752 | ₩150,754 | -2.93% | 14만 |
|---|
| 2026.05.21 | ₩145,391 | ₩152,947 | ₩139,240 | ₩152,867 | +5.14% | 20.8만 |
|---|
| 2026.05.20 | ₩144,281 | ₩152,078 | ₩143,091 | ₩147,691 | +2.36% | 18.8만 |
|---|
| 2026.05.19 | ₩144,455 | ₩148,320 | ₩141,834 | ₩143,372 | -0.75% | 18.8만 |
|---|
| 2026.05.18 | ₩143,452 | ₩152,800 | ₩140,283 | ₩146,154 | +1.88% | 18.9만 |
|---|
| 2026.05.15 | ₩139,801 | ₩145,351 | ₩136,351 | ₩137,474 | -1.66% | 24.8만 |
|---|
| 2026.05.14 | ₩143,720 | ₩145,137 | ₩138,156 | ₩142,797 | -0.64% | 17.5만 |
|---|
| 2026.05.13 | ₩144,081 | ₩146,729 | ₩139,694 | ₩141,714 | -1.64% | 17.3만 |
|---|
| 2026.05.12 | ₩145,258 | ₩149,998 | ₩140,055 | ₩143,171 | -1.44% | 19.7만 |
|---|
| 2026.05.11 | ₩148,159 | ₩155,729 | ₩145,732 | ₩147,103 | -0.71% | 22.1만 |
|---|
| 2026.05.08 | ₩144,428 | ₩151,603 | ₩130,895 | ₩148,360 | +2.72% | 34.2만 |
|---|
| 2026.05.07 | ₩176,069 | ₩176,069 | ₩143,653 | ₩144,321 | -18.03% | 27.9만 |
|---|
| 2026.05.06 | ₩191,140 | ₩191,140 | ₩183,076 | ₩186,754 | -2.29% | 13.1만 |
|---|
| 2026.05.05 | ₩186,995 | ₩188,178 | ₩180,038 | ₩187,222 | +0.12% | 14.4만 |
|---|
| 2026.05.04 | ₩182,501 | ₩185,143 | ₩177,988 | ₩183,237 | +0.40% | 11.2만 |
|---|
| 2026.05.01 | ₩182,154 | ₩188,593 | ₩174,992 | ₩185,056 | +1.59% | 16만 |
|---|
| 2026.04.30 | ₩178,436 | ₩183,210 | ₩175,561 | ₩181,993 | +1.99% | 18.7만 |
|---|
| 2026.04.29 | ₩176,537 | ₩178,215 | ₩167,176 | ₩177,486 | +0.54% | 13.1만 |
|---|
| 2026.04.28 | ₩186,005 | ₩189,656 | ₩179,345 | ₩179,345 | -3.58% | 16.5만 |
|---|
| 2026.04.27 | ₩184,066 | ₩186,901 | ₩180,455 | ₩186,072 | +1.09% | 9.5만 |
|---|
| 2026.04.24 | ₩191,127 | ₩194,383 | ₩183,772 | ₩185,163 | -3.12% | 17.6만 |
|---|
| 2026.04.23 | ₩191,221 | ₩192,839 | ₩186,112 | ₩191,475 | +0.13% | 6.1만 |
|---|
| 2026.04.22 | ₩189,696 | ₩191,421 | ₩184,240 | ₩191,421 | +0.91% | 8.4만 |
|---|
| 2026.04.21 | ₩195,085 | ₩210,926 | ₩185,263 | ₩187,409 | -3.93% | 26만 |
|---|
| 2026.04.20 | ₩196,998 | ₩200,889 | ₩192,076 | ₩196,556 | -0.22% | 14만 |
|---|
| 2026.04.17 | ₩200,100 | ₩203,417 | ₩193,374 | ₩197,546 | -1.28% | 24.7만 |
|---|
| 2026.04.16 | ₩200,595 | ₩202,039 | ₩193,574 | ₩196,690 | -1.95% | 20.6만 |
|---|
| 2026.04.15 | ₩204,420 | ₩206,693 | ₩194,564 | ₩200,889 | -1.73% | 13.6만 |
|---|
| 2026.04.14 | ₩217,726 | ₩217,726 | ₩200,207 | ₩204,607 | -6.03% | 17.5만 |
|---|
| 2026.04.13 | ₩211,588 | ₩214,316 | ₩202,915 | ₩213,808 | +1.05% | 10.1만 |
|---|
| 2026.04.10 | ₩220,307 | ₩220,307 | ₩207,669 | ₩212,189 | -3.68% | 16.5만 |
|---|
| 2026.04.09 | ₩208,793 | ₩220,661 | ₩198,643 | ₩217,057 | +3.96% | 22.5만 |
|---|
| 2026.04.08 | ₩207,629 | ₩219,030 | ₩207,228 | ₩209,849 | +1.07% | 24.2만 |
|---|
| 2026.04.07 | ₩197,854 | ₩199,010 | ₩190,900 | ₩196,891 | -0.49% | 8.8만 |
|---|
| 2026.04.06 | ₩207,322 | ₩208,926 | ₩185,036 | ₩198,923 | -4.05% | 13.7만 |
|---|
| 2026.04.02 | ₩208,833 | ₩218,595 | ₩205,503 | ₩206,479 | -1.13% | 16.9만 |
|---|
| 2026.04.01 | ₩221,564 | ₩221,564 | ₩213,995 | ₩217,552 | -1.81% | 11.7만 |
|---|
| 2026.03.31 | ₩207,937 | ₩220,761 | ₩204,741 | ₩217,044 | +4.38% | 22.5만 |
|---|
| 2026.03.30 | ₩201,010 | ₩207,709 | ₩197,780 | ₩203,724 | +1.35% | 32.3만 |
|---|
| 2026.03.27 | ₩213,085 | ₩216,389 | ₩202,614 | ₩203,056 | -4.71% | 18.3만 |
|---|
| 2026.03.26 | ₩216,536 | ₩218,635 | ₩207,328 | ₩212,791 | -1.73% | 27.1만 |
|---|
| 2026.03.25 | ₩215,439 | ₩220,079 | ₩207,094 | ₩219,759 | +2.00% | 28.8만 |
|---|
| 2026.03.24 | ₩206,185 | ₩209,555 | ₩191,421 | ₩209,060 | +1.39% | 29.4만 |
|---|
| 2026.03.23 | ₩220,761 | ₩224,827 | ₩209,649 | ₩210,705 | -4.56% | 34.5만 |
|---|
| 2026.03.20 | ₩216,522 | ₩222,794 | ₩206,533 | ₩215,252 | -0.59% | 28.5만 |
|---|
| 2026.03.19 | ₩204,366 | ₩231,500 | ₩201,692 | ₩219,545 | +7.43% | 33.1만 |
|---|
| 2026.03.18 | ₩187,222 | ₩213,968 | ₩175,146 | ₩206,372 | +10.23% | 28.7만 |
|---|
| 2026.03.17 | ₩166,360 | ₩194,818 | ₩166,333 | ₩194,764 | +17.07% | 24.5만 |
|---|
| 2026.03.16 | ₩150,794 | ₩167,029 | ₩143,108 | ₩166,387 | +10.34% | 20.3만 |
|---|
| 2026.03.13 | ₩157,534 | ₩159,513 | ₩129,431 | ₩148,561 | -5.70% | 44.9만 |
|---|
| 2026.03.12 | ₩202,828 | ₩203,818 | ₩149,858 | ₩153,990 | -24.08% | 34.7만 |
|---|
| 2026.03.11 | ₩224,131 | ₩224,680 | ₩198,455 | ₩205,516 | -8.31% | 27.9만 |
|---|
| 2026.03.10 | ₩229,882 | ₩233,439 | ₩220,106 | ₩226,392 | -1.52% | 27.1만 |
|---|
| 2026.03.09 | ₩212,845 | ₩230,785 | ₩212,591 | ₩229,334 | +7.75% | 46.8만 |
|---|
| 2026.03.06 | ₩223,730 | ₩233,800 | ₩218,328 | ₩218,341 | -2.41% | 16.8만 |
|---|
| 2026.03.05 | ₩236,796 | ₩236,796 | ₩213,701 | ₩229,066 | -3.26% | 18.3만 |
|---|
| 2026.03.04 | ₩235,365 | ₩242,279 | ₩231,701 | ₩240,259 | +2.08% | 20.3만 |
|---|
| 2026.03.03 | ₩233,466 | ₩238,046 | ₩225,241 | ₩231,754 | -0.73% | 53.3만 |
|---|
| 2026.03.02 | ₩218,635 | ₩245,258 | ₩218,635 | ₩239,751 | +9.66% | 17만 |
|---|
| 2026.02.27 | ₩247,307 | ₩251,907 | ₩217,980 | ₩225,402 | -8.86% | 25만 |
|---|
| 2026.02.26 | ₩259,851 | ₩263,020 | ₩248,470 | ₩251,921 | -3.05% | 19.1만 |
|---|
| 2026.02.25 | ₩247,280 | ₩259,490 | ₩243,562 | ₩255,210 | +3.21% | 27.1만 |
|---|
| 2026.02.24 | ₩241,837 | ₩253,565 | ₩239,310 | ₩241,797 | -0.02% | 10.3만 |
|---|
| 2026.02.23 | ₩252,750 | ₩258,453 | ₩244,993 | ₩245,916 | -2.70% | 15.6만 |
|---|
| 2026.02.20 | ₩251,386 | ₩267,861 | ₩249,674 | ₩254,140 | +1.10% | 25.7만 |
|---|
| 2026.02.19 | ₩248,671 | ₩253,405 | ₩240,714 | ₩251,693 | +1.22% | 15.6만 |
|---|
| 2026.02.18 | ₩243,255 | ₩259,236 | ₩239,858 | ₩251,065 | +3.21% | 19.4만 |
|---|
| 2026.02.17 | ₩249,393 | ₩252,282 | ₩237,745 | ₩240,166 | -3.70% | 18.5만 |
|---|
| 2026.02.13 | ₩258,019 | ₩265,775 | ₩247,962 | ₩249,313 | -3.37% | 20.9만 |
|---|
| 2026.02.12 | ₩253,713 | ₩263,060 | ₩250,088 | ₩252,964 | -0.30% | 13.2만 |
|---|
| 2026.02.11 | ₩276,781 | ₩276,781 | ₩245,635 | ₩254,716 | -7.97% | 9.6만 |
|---|
| 2026.02.10 | ₩272,729 | ₩275,938 | ₩261,763 | ₩271,659 | -0.39% | 9.1만 |
|---|
| 2026.02.09 | ₩257,176 | ₩272,488 | ₩257,176 | ₩269,399 | +4.75% | 7.5만 |
|---|
| 2026.02.06 | ₩255,678 | ₩266,216 | ₩252,094 | ₩258,233 | +1.00% | 8.9만 |
|---|
| 2026.02.05 | ₩248,109 | ₩254,782 | ₩244,512 | ₩247,401 | -0.29% | 8.9만 |
|---|
| 2026.02.04 | ₩264,411 | ₩266,999 | ₩236,241 | ₩248,765 | -5.92% | 13.6만 |
|---|
| 2026.02.03 | ₩271,432 | ₩271,833 | ₩237,879 | ₩264,023 | -2.73% | 13.4만 |
|---|
| 2026.02.02 | ₩272,395 | ₩285,808 | ₩267,206 | ₩268,249 | -1.52% | 23.5만 |
|---|
| 2026.01.30 | ₩282,986 | ₩282,986 | ₩271,325 | ₩272,756 | -3.62% | 14.6만 |
|---|
| 2026.01.29 | ₩273,625 | ₩283,481 | ₩264,785 | ₩283,401 | +3.57% | 14.5만 |
|---|
| 2026.01.28 | ₩267,901 | ₩273,812 | ₩263,448 | ₩270,656 | +1.03% | 6.3만 |
|---|
| 2026.01.27 | ₩259,697 | ₩266,283 | ₩258,513 | ₩265,708 | +2.31% | 4.5만 |
|---|
| 2026.01.26 | ₩256,922 | ₩261,496 | ₩250,516 | ₩254,034 | -1.12% | 25.1만 |
|---|
| 2026.01.23 | ₩270,335 | ₩275,002 | ₩254,475 | ₩255,331 | -5.55% | 19.1만 |
|---|
| 2026.01.22 | ₩281,154 | ₩293,932 | ₩271,352 | ₩273,090 | -2.87% | 16.5만 |
|---|
| 2026.01.21 | ₩289,833 | ₩294,206 | ₩283,989 | ₩285,273 | -1.57% | 21.1만 |
|---|
| 2026.01.20 | ₩267,086 | ₩291,438 | ₩263,930 | ₩286,971 | +7.45% | 13.1만 |
|---|
| 2026.01.16 | ₩300,906 | ₩300,906 | ₩265,454 | ₩275,938 | -8.30% | 11.8만 |
|---|
| 2026.01.15 | ₩274,053 | ₩305,974 | ₩274,053 | ₩302,725 | +10.46% | 11.3만 |
|---|
| 2026.01.14 | ₩292,347 | ₩294,206 | ₩274,334 | ₩275,136 | -5.89% | 13.4만 |
|---|
| 2026.01.13 | ₩289,632 | ₩315,857 | ₩282,170 | ₩296,988 | +2.54% | 18.9만 |
|---|
| 2026.01.12 | ₩278,332 | ₩288,863 | ₩274,374 | ₩282,465 | +1.48% | 15만 |
|---|
| 2026.01.09 | ₩267,460 | ₩290,990 | ₩261,375 | ₩279,790 | +4.61% | 9.7만 |
|---|
| 2026.01.08 | ₩278,854 | ₩282,157 | ₩244,057 | ₩264,785 | -5.05% | 17.2만 |
|---|
| 2026.01.07 | ₩269,466 | ₩280,566 | ₩267,473 | ₩279,429 | +3.70% | 15.2만 |
|---|
| 2026.01.06 | ₩247,401 | ₩270,389 | ₩244,456 | ₩270,375 | +9.29% | 9.8만 |
|---|
| 2026.01.05 | ₩246,638 | ₩262,779 | ₩242,051 | ₩248,751 | +0.86% | 13.8만 |
|---|
| 2026.01.02 | ₩276,941 | ₩283,708 | ₩245,689 | ₩249,340 | -9.97% | 25.4만 |
|---|
| 2025.12.31 | ₩275,591 | ₩278,065 | ₩271,372 | ₩276,059 | +0.17% | 19.5만 |
|---|
| 2025.12.30 | ₩275,484 | ₩286,022 | ₩274,561 | ₩276,567 | +0.39% | 19.8만 |
|---|
| 2025.12.29 | ₩289,699 | ₩289,699 | ₩264,973 | ₩275,470 | -4.91% | 5.5만 |
|---|
| 2025.12.26 | ₩288,870 | ₩295,570 | ₩287,840 | ₩290,689 | +0.63% | 5.3만 |
|---|
| 2025.12.24 | ₩287,600 | ₩295,102 | ₩286,022 | ₩293,832 | +2.17% | 6만 |
|---|
| 2025.12.23 | ₩286,851 | ₩291,842 | ₩279,014 | ₩286,664 | -0.07% | 8.5만 |
|---|
| 2025.12.22 | ₩290,783 | ₩291,197 | ₩275,992 | ₩287,506 | -1.13% | 10.2만 |
|---|
| 2025.12.19 | ₩281,020 | ₩292,615 | ₩276,754 | ₩291,010 | +3.55% | 7.5만 |
|---|
| 2025.12.18 | ₩275,818 | ₩289,525 | ₩273,745 | ₩278,827 | +1.09% | 8.1만 |
|---|
| 2025.12.17 | ₩271,392 | ₩278,346 | ₩267,634 | ₩274,976 | +1.32% | 10만 |
|---|
| 2025.12.16 | ₩263,207 | ₩275,537 | ₩249,152 | ₩269,252 | +2.30% | 7만 |
|---|
| 2025.12.15 | ₩272,034 | ₩275,190 | ₩256,969 | ₩263,970 | -2.96% | 8.7만 |
|---|
| 2025.12.12 | ₩283,307 | ₩283,307 | ₩263,782 | ₩272,167 | -3.93% | 7만 |
|---|
| 2025.12.11 | ₩278,158 | ₩288,930 | ₩276,841 | ₩276,901 | -0.45% | 4.1만 |
|---|
| 2025.12.10 | ₩279,375 | ₩286,530 | ₩270,656 | ₩278,132 | -0.45% | 6.5만 |
|---|
| 2025.12.09 | ₩268,329 | ₩282,371 | ₩265,574 | ₩276,821 | +3.16% | 5.5만 |
|---|
| 2025.12.08 | ₩259,918 | ₩276,460 | ₩259,918 | ₩269,707 | +3.77% | 7.7만 |
|---|
| 2025.12.05 | ₩267,540 | ₩268,496 | ₩248,216 | ₩262,204 | -1.99% | 7만 |
|---|
| 2025.12.04 | ₩259,195 | ₩264,986 | ₩252,763 | ₩263,649 | +1.72% | 5.3만 |
|---|
| 2025.12.03 | ₩246,705 | ₩256,949 | ₩235,378 | ₩256,320 | +3.90% | 5.7만 |
|---|
| 2025.12.02 | ₩236,702 | ₩244,686 | ₩233,319 | ₩240,794 | +1.73% | 6.4만 |
|---|
| 2025.12.01 | ₩236,702 | ₩246,331 | ₩232,690 | ₩238,802 | +0.89% | 6.5만 |
|---|
| 2025.11.28 | ₩247,561 | ₩247,561 | ₩234,897 | ₩237,558 | -4.04% | 3.5만 |
|---|
| 2025.11.26 | ₩237,531 | ₩251,412 | ₩236,074 | ₩247,401 | +4.15% | 6만 |
|---|
| 2025.11.25 | ₩237,050 | ₩251,412 | ₩227,114 | ₩240,019 | +1.25% | 7.5만 |
|---|
| 2025.11.24 | ₩229,748 | ₩239,524 | ₩229,735 | ₩239,069 | +4.06% | 4.5만 |
|---|
| 2025.11.21 | ₩224,078 | ₩237,217 | ₩224,078 | ₩229,748 | +2.53% | 5만 |
|---|
| 2025.11.20 | ₩218,608 | ₩227,181 | ₩216,469 | ₩220,641 | +0.93% | 7.6만 |
|---|
| 2025.11.19 | ₩220,293 | ₩228,692 | ₩220,173 | ₩220,614 | +0.15% | 3.3만 |
|---|
| 2025.11.18 | ₩199,565 | ₩224,212 | ₩194,443 | ₩220,053 | +10.27% | 7.5만 |
|---|
| 2025.11.17 | ₩218,247 | ₩232,384 | ₩198,656 | ₩202,494 | -7.22% | 9.5만 |
|---|
| 2025.11.14 | ₩220,655 | ₩227,267 | ₩217,298 | ₩221,591 | +0.42% | 6.8만 |
|---|
| 2025.11.13 | ₩216,776 | ₩244,084 | ₩208,819 | ₩224,025 | +3.34% | 9.5만 |
|---|
| 2025.11.12 | ₩244,097 | ₩252,964 | ₩211,293 | ₩213,420 | -12.57% | 9.9만 |
|---|
| 2025.11.11 | ₩236,555 | ₩256,033 | ₩230,557 | ₩241,984 | +2.30% | 9.5만 |
|---|
| 2025.11.10 | ₩232,797 | ₩234,308 | ₩219,422 | ₩233,707 | +0.39% | 8.7만 |
|---|
| 2025.11.07 | ₩221,657 | ₩234,663 | ₩213,975 | ₩232,797 | +5.03% | 8.6만 |
|---|
| 2025.11.06 | ₩219,545 | ₩229,802 | ₩214,369 | ₩225,683 | +2.80% | 7.1만 |
|---|
| 2025.11.05 | ₩196,730 | ₩219,993 | ₩196,730 | ₩217,953 | +10.79% | 6.1만 |
|---|
| 2025.11.04 | ₩188,813 | ₩199,056 | ₩188,813 | ₩197,439 | +4.57% | 12.6만 |
|---|
| 2025.11.03 | ₩176,537 | ₩198,683 | ₩158,831 | ₩193,868 | +9.82% | 28.2만 |
|---|
| 2025.10.31 | ₩101,742 | ₩103,574 | ₩93,685 | ₩98,506 | -3.18% | 5.6만 |
|---|
| 2025.10.30 | ₩97,342 | ₩102,063 | ₩95,363 | ₩102,049 | +4.84% | 7.9만 |
|---|
| 2025.10.29 | ₩102,437 | ₩104,724 | ₩96,834 | ₩97,315 | -5.00% | 4.1만 |
|---|
| 2025.10.28 | ₩101,046 | ₩104,443 | ₩98,251 | ₩101,381 | +0.33% | 7.6만 |
|---|
| 2025.10.27 | ₩107,653 | ₩107,653 | ₩97,623 | ₩100,645 | -6.51% | 7.7만 |
|---|
| 2025.10.24 | ₩106,917 | ₩108,174 | ₩106,222 | ₩106,302 | -0.58% | 3.2만 |
|---|
| 2025.10.23 | ₩105,459 | ₩106,944 | ₩104,015 | ₩105,205 | -0.24% | 2.7만 |
|---|
| 2025.10.22 | ₩104,777 | ₩104,951 | ₩96,714 | ₩104,109 | -0.64% | 2.7만 |
|---|
| 2025.10.21 | ₩104,978 | ₩109,271 | ₩103,895 | ₩106,730 | +1.67% | 2.7만 |
|---|
| 2025.10.20 | ₩109,003 | ₩110,575 | ₩103,942 | ₩106,182 | -2.59% | 5.7만 |
|---|
| 2025.10.17 | ₩104,497 | ₩107,185 | ₩102,437 | ₩106,757 | +2.16% | 8.3만 |
|---|
| 2025.10.16 | ₩112,199 | ₩112,199 | ₩104,724 | ₩106,248 | -5.30% | 5.7만 |
|---|
| 2025.10.15 | ₩113,002 | ₩120,357 | ₩107,927 | ₩110,194 | -2.49% | 5.1만 |
|---|
| 2025.10.14 | ₩97,141 | ₩112,520 | ₩95,724 | ₩112,400 | +15.71% | 9.2만 |
|---|
| 2025.10.13 | ₩101,474 | ₩102,678 | ₩97,289 | ₩98,746 | -2.69% | 5.5만 |
|---|
| 2025.10.10 | ₩105,433 | ₩107,439 | ₩97,877 | ₩98,185 | -6.87% | 7.5만 |
|---|