시장 데이터를 불러오는 중
전체 종목
RCI Hospitality Holdings, Inc. - Common Stock 과거 주가
RCI Hospitality Holdings, Inc. - Common Stock · RICK · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
RCI Hospitality Holdings, Inc. - Common Stock · RICK · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,896 | ₩36,137 | ₩34,930 | ₩34,957 | -2.61% | 3.7만 |
| 2026.10.08 | ₩35,225 | ₩35,802 | ₩34,890 | ₩35,775 | +1.56% | 4.4만 |
| 2026.10.07 | ₩34,783 | ₩35,319 | ₩34,515 | ₩35,199 | +1.20% | 2.3만 |
| 2026.10.06 | ₩34,917 | ₩35,306 | ₩34,501 | ₩35,011 | +0.27% | 4.2만 |
| 2026.10.05 | ₩35,494 | ₩35,494 | ₩34,783 | ₩34,904 | -1.66% | 3.1만 |
| 2026.10.02 | ₩36,741 | ₩36,754 | ₩35,467 | ₩35,695 | -2.85% | 3.8만 |
| 2026.10.01 | ₩36,191 | ₩36,365 | ₩35,199 | ₩36,177 | -0.04% | 4.3만 |
| 2026.09.30 | ₩36,821 | ₩36,835 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,204 |
| -1.68% |
| 3.2만 |
| 2026.09.29 | ₩37,357 | ₩37,357 | ₩36,821 | ₩36,848 | -1.36% | 2.2만 |
|---|
| 2026.09.28 | ₩36,607 | ₩37,344 | ₩36,325 | ₩36,969 | +0.99% | 3.9만 |
|---|
| 2026.09.25 | ₩36,352 | ₩37,103 | ₩36,137 | ₩36,955 | +1.66% | 3.4만 |
|---|
| 2026.09.24 | ₩36,808 | ₩36,955 | ₩36,043 | ₩36,526 | -0.77% | 4.2만 |
|---|
| 2026.09.23 | ₩38,149 | ₩38,149 | ₩36,633 | ₩36,754 | -3.66% | 3.4만 |
|---|
| 2026.09.22 | ₩38,390 | ₩39,409 | ₩38,055 | ₩38,068 | -0.84% | 3.5만 |
|---|
| 2026.09.21 | ₩38,095 | ₩38,377 | ₩37,009 | ₩37,894 | -0.53% | 3.9만 |
|---|
| 2026.09.18 | ₩38,082 | ₩38,296 | ₩37,398 | ₩37,572 | -1.34% | 12.3만 |
|---|
| 2026.09.17 | ₩38,028 | ₩39,852 | ₩38,028 | ₩38,189 | +0.42% | 3.2만 |
|---|
| 2026.09.16 | ₩38,430 | ₩38,779 | ₩37,465 | ₩37,478 | -2.48% | 5만 |
|---|
| 2026.09.15 | ₩39,396 | ₩39,396 | ₩38,229 | ₩38,269 | -2.86% | 6.3만 |
|---|
| 2026.09.14 | ₩38,940 | ₩39,717 | ₩38,698 | ₩39,476 | +1.38% | 2.8만 |
|---|
| 2026.09.11 | ₩38,725 | ₩39,208 | ₩38,564 | ₩39,007 | +0.73% | 3.1만 |
|---|
| 2026.09.10 | ₩37,840 | ₩38,457 | ₩37,599 | ₩38,377 | +1.42% | 3.5만 |
|---|
| 2026.09.09 | ₩38,564 | ₩38,698 | ₩37,545 | ₩38,256 | -0.80% | 5.5만 |
|---|
| 2026.09.08 | ₩39,275 | ₩39,986 | ₩38,403 | ₩38,940 | -0.85% | 6.9만 |
|---|
| 2026.09.04 | ₩38,256 | ₩39,396 | ₩38,122 | ₩39,355 | +2.87% | 3.4만 |
|---|
| 2026.09.03 | ₩39,972 | ₩40,214 | ₩38,175 | ₩38,537 | -3.59% | 3.2만 |
|---|
| 2026.09.02 | ₩38,953 | ₩40,214 | ₩38,511 | ₩39,476 | +1.34% | 4.9만 |
|---|
| 2026.09.01 | ₩38,712 | ₩39,329 | ₩38,537 | ₩38,926 | +0.55% | 4.5만 |
|---|
| 2026.08.31 | ₩40,723 | ₩40,723 | ₩38,672 | ₩39,060 | -4.08% | 5.4만 |
|---|
| 2026.08.28 | ₩39,490 | ₩41,313 | ₩39,302 | ₩40,468 | +2.48% | 6.8만 |
|---|
| 2026.08.27 | ₩39,449 | ₩39,838 | ₩39,114 | ₩39,597 | +0.37% | 5.9만 |
|---|
| 2026.08.26 | ₩40,562 | ₩40,710 | ₩39,355 | ₩39,798 | -1.88% | 7.1만 |
|---|
| 2026.08.25 | ₩41,219 | ₩41,487 | ₩39,919 | ₩40,669 | -1.33% | 7.2만 |
|---|
| 2026.08.24 | ₩41,782 | ₩41,970 | ₩40,830 | ₩41,246 | -1.28% | 11만 |
|---|
| 2026.08.21 | ₩41,823 | ₩41,823 | ₩40,817 | ₩41,541 | -0.67% | 7.5만 |
|---|
| 2026.08.20 | ₩41,903 | ₩42,010 | ₩40,643 | ₩41,286 | -1.47% | 15.4만 |
|---|
| 2026.08.19 | ₩41,487 | ₩42,909 | ₩41,179 | ₩42,024 | +1.29% | 4.8만 |
|---|
| 2026.08.18 | ₩41,836 | ₩42,761 | ₩41,099 | ₩41,487 | -0.83% | 7.5만 |
|---|
| 2026.08.17 | ₩41,648 | ₩41,970 | ₩40,616 | ₩41,689 | +0.10% | 5.1만 |
|---|
| 2026.08.14 | ₩40,334 | ₩41,514 | ₩39,007 | ₩41,394 | +2.63% | 7.2만 |
|---|
| 2026.08.13 | ₩37,867 | ₩40,321 | ₩37,679 | ₩40,321 | +6.48% | 11.7만 |
|---|
| 2026.08.12 | ₩37,143 | ₩37,612 | ₩36,392 | ₩37,612 | +1.26% | 4.5만 |
|---|
| 2026.08.11 | ₩36,365 | ₩37,290 | ₩36,365 | ₩36,808 | +1.22% | 4.9만 |
|---|
| 2026.08.10 | ₩37,545 | ₩37,545 | ₩35,453 | ₩36,312 | -3.29% | 4.9만 |
|---|
| 2026.08.07 | ₩35,628 | ₩38,256 | ₩35,386 | ₩37,639 | +5.65% | 10.1만 |
|---|
| 2026.08.06 | ₩34,850 | ₩35,936 | ₩34,837 | ₩35,185 | +0.96% | 6.6만 |
|---|
| 2026.08.05 | ₩34,407 | ₩34,957 | ₩33,898 | ₩34,796 | +1.13% | 2.5만 |
|---|
| 2026.08.04 | ₩33,978 | ₩34,702 | ₩33,911 | ₩34,193 | +0.63% | 4.5만 |
|---|
| 2026.08.03 | ₩33,871 | ₩34,729 | ₩33,616 | ₩33,737 | -0.40% | 4.1만 |
|---|
| 2026.07.31 | ₩34,609 | ₩35,118 | ₩33,523 | ₩33,643 | -2.79% | 4.5만 |
|---|
| 2026.07.30 | ₩35,386 | ₩35,440 | ₩34,488 | ₩34,488 | -2.54% | 1.9만 |
|---|
| 2026.07.29 | ₩35,279 | ₩35,802 | ₩34,917 | ₩35,494 | +0.61% | 4.6만 |
|---|
| 2026.07.28 | ₩35,212 | ₩36,151 | ₩34,997 | ₩35,574 | +1.03% | 3.4만 |
|---|
| 2026.07.27 | ₩35,132 | ₩35,950 | ₩35,051 | ₩35,212 | +0.23% | 2.1만 |
|---|
| 2026.07.24 | ₩34,676 | ₩35,668 | ₩34,072 | ₩34,957 | +0.81% | 4만 |
|---|
| 2026.07.23 | ₩34,823 | ₩34,863 | ₩33,844 | ₩34,676 | -0.42% | 4.4만 |
|---|
| 2026.07.22 | ₩35,199 | ₩35,695 | ₩35,199 | ₩35,520 | +0.91% | 3.3만 |
|---|
| 2026.07.21 | ₩35,225 | ₩35,748 | ₩35,199 | ₩35,480 | +0.72% | 2만 |
|---|
| 2026.07.20 | ₩35,413 | ₩35,668 | ₩34,971 | ₩35,333 | -0.23% | 2.4만 |
|---|
| 2026.07.17 | ₩35,708 | ₩35,990 | ₩34,609 | ₩35,105 | -1.69% | 5만 |
|---|
| 2026.07.16 | ₩35,373 | ₩36,204 | ₩35,373 | ₩36,084 | +2.01% | 2.3만 |
|---|
| 2026.07.15 | ₩35,279 | ₩36,124 | ₩35,158 | ₩35,386 | +0.30% | 2.7만 |
|---|
| 2026.07.14 | ₩35,480 | ₩35,735 | ₩35,024 | ₩35,252 | -0.64% | 3.9만 |
|---|
| 2026.07.13 | ₩35,896 | ₩36,472 | ₩35,333 | ₩35,534 | -1.01% | 4.1만 |
|---|
| 2026.07.10 | ₩35,453 | ₩36,338 | ₩35,065 | ₩35,829 | +1.06% | 3만 |
|---|
| 2026.07.09 | ₩34,850 | ₩35,453 | ₩33,992 | ₩35,239 | +1.12% | 5.1만 |
|---|
| 2026.07.08 | ₩35,333 | ₩35,333 | ₩34,099 | ₩34,850 | -1.37% | 3.5만 |
|---|
| 2026.07.07 | ₩36,338 | ₩36,486 | ₩35,762 | ₩35,789 | -1.51% | 3.7만 |
|---|
| 2026.07.06 | ₩36,767 | ₩36,861 | ₩35,802 | ₩36,325 | -1.20% | 2.5만 |
|---|
| 2026.07.02 | ₩37,170 | ₩37,706 | ₩36,566 | ₩36,794 | -1.01% | 2만 |
|---|
| 2026.07.01 | ₩36,821 | ₩37,760 | ₩36,660 | ₩37,197 | +1.02% | 4.4만 |
|---|
| 2026.06.30 | ₩36,191 | ₩36,915 | ₩35,882 | ₩36,633 | +1.22% | 4.7만 |
|---|
| 2026.06.29 | ₩36,633 | ₩37,331 | ₩35,534 | ₩36,687 | +0.15% | 5.9만 |
|---|
| 2026.06.26 | ₩36,392 | ₩36,700 | ₩35,668 | ₩36,191 | -0.55% | 21.2만 |
|---|
| 2026.06.25 | ₩37,344 | ₩37,344 | ₩36,084 | ₩36,285 | -2.84% | 4.3만 |
|---|
| 2026.06.24 | ₩36,486 | ₩38,041 | ₩36,245 | ₩37,398 | +2.50% | 4.1만 |
|---|
| 2026.06.23 | ₩36,325 | ₩36,593 | ₩35,614 | ₩36,084 | -0.66% | 3.8만 |
|---|
| 2026.06.22 | ₩37,626 | ₩38,149 | ₩36,285 | ₩36,298 | -3.53% | 3.8만 |
|---|
| 2026.06.18 | ₩37,210 | ₩38,779 | ₩36,459 | ₩37,907 | +1.87% | 9.5만 |
|---|
| 2026.06.17 | ₩36,700 | ₩37,974 | ₩36,151 | ₩36,875 | +0.47% | 6.3만 |
|---|
| 2026.06.16 | ₩37,143 | ₩37,290 | ₩36,486 | ₩36,767 | -1.01% | 3.7만 |
|---|
| 2026.06.15 | ₩37,156 | ₩37,264 | ₩36,365 | ₩36,821 | -0.90% | 4.7만 |
|---|
| 2026.06.12 | ₩36,110 | ₩37,277 | ₩35,976 | ₩36,660 | +1.52% | 5.7만 |
|---|
| 2026.06.11 | ₩34,180 | ₩36,151 | ₩33,777 | ₩36,084 | +5.57% | 6.9만 |
|---|
| 2026.06.10 | ₩34,421 | ₩34,837 | ₩33,603 | ₩33,978 | -1.29% | 4만 |
|---|
| 2026.06.09 | ₩33,482 | ₩34,582 | ₩33,362 | ₩34,180 | +2.08% | 6.6만 |
|---|
| 2026.06.08 | ₩33,241 | ₩34,059 | ₩33,000 | ₩33,201 | -0.12% | 3만 |
|---|
| 2026.06.05 | ₩33,335 | ₩33,603 | ₩32,812 | ₩33,067 | -0.80% | 2.5만 |
|---|
| 2026.06.04 | ₩33,415 | ₩34,649 | ₩32,745 | ₩33,670 | +0.76% | 6.9만 |
|---|
| 2026.06.03 | ₩33,415 | ₩33,415 | ₩32,638 | ₩32,745 | -2.01% | 3.2만 |
|---|
| 2026.06.02 | ₩34,273 | ₩34,273 | ₩33,563 | ₩33,616 | -1.92% | 2.9만 |
|---|
| 2026.06.01 | ₩33,871 | ₩34,702 | ₩33,523 | ₩34,193 | +0.95% | 4.8만 |
|---|
| 2026.05.29 | ₩33,670 | ₩35,507 | ₩33,174 | ₩34,019 | +1.04% | 13.1만 |
|---|
| 2026.05.28 | ₩32,879 | ₩33,817 | ₩31,900 | ₩33,817 | +2.85% | 4.3만 |
|---|
| 2026.05.27 | ₩32,383 | ₩33,750 | ₩32,222 | ₩32,892 | +1.57% | 3.9만 |
|---|
| 2026.05.26 | ₩32,825 | ₩32,825 | ₩31,645 | ₩32,329 | -1.51% | 6.3만 |
|---|
| 2026.05.22 | ₩32,865 | ₩32,933 | ₩32,302 | ₩32,584 | -0.86% | 2.2만 |
|---|
| 2026.05.21 | ₩32,235 | ₩33,000 | ₩31,699 | ₩32,933 | +2.16% | 3만 |
|---|
| 2026.05.20 | ₩31,525 | ₩32,691 | ₩31,323 | ₩32,450 | +2.93% | 5.6만 |
|---|
| 2026.05.19 | ₩31,900 | ₩32,410 | ₩31,444 | ₩31,525 | -1.18% | 6.3만 |
|---|
| 2026.05.18 | ₩32,316 | ₩33,429 | ₩31,980 | ₩32,061 | -0.79% | 4.3만 |
|---|
| 2026.05.15 | ₩32,664 | ₩32,852 | ₩31,793 | ₩32,275 | -1.19% | 3.5만 |
|---|
| 2026.05.14 | ₩32,812 | ₩33,871 | ₩31,525 | ₩33,134 | +0.98% | 4.9만 |
|---|
| 2026.05.13 | ₩31,592 | ₩32,973 | ₩31,551 | ₩32,678 | +3.44% | 4.7만 |
|---|
| 2026.05.12 | ₩32,235 | ₩33,536 | ₩31,283 | ₩31,967 | -0.83% | 10.8만 |
|---|
| 2026.05.11 | ₩33,724 | ₩33,724 | ₩32,383 | ₩32,597 | -3.34% | 9.2만 |
|---|
| 2026.05.08 | ₩35,735 | ₩35,762 | ₩33,885 | ₩33,992 | -4.88% | 3.2만 |
|---|
| 2026.05.07 | ₩34,662 | ₩35,976 | ₩33,925 | ₩35,400 | +2.13% | 5.2만 |
|---|
| 2026.05.06 | ₩34,729 | ₩35,400 | ₩34,273 | ₩34,662 | -0.19% | 4만 |
|---|
| 2026.05.05 | ₩33,469 | ₩34,542 | ₩33,469 | ₩34,314 | +2.52% | 2.8만 |
|---|
| 2026.05.04 | ₩34,072 | ₩34,220 | ₩33,348 | ₩33,523 | -1.61% | 3.9만 |
|---|
| 2026.05.01 | ₩33,791 | ₩34,220 | ₩33,295 | ₩33,992 | +0.60% | 3.2만 |
|---|
| 2026.04.30 | ₩33,576 | ₩33,992 | ₩33,268 | ₩33,549 | -0.08% | 4.2만 |
|---|
| 2026.04.29 | ₩34,139 | ₩34,354 | ₩33,576 | ₩33,817 | -0.94% | 2.9만 |
|---|
| 2026.04.28 | ₩34,180 | ₩34,877 | ₩33,831 | ₩34,381 | +0.59% | 5.2만 |
|---|
| 2026.04.27 | ₩34,823 | ₩35,279 | ₩33,858 | ₩33,858 | -2.77% | 3.4만 |
|---|
| 2026.04.24 | ₩34,247 | ₩34,904 | ₩33,697 | ₩34,850 | +1.76% | 2.7만 |
|---|
| 2026.04.23 | ₩34,676 | ₩34,676 | ₩33,817 | ₩34,461 | -0.62% | 2.1만 |
|---|
| 2026.04.22 | ₩34,676 | ₩34,944 | ₩33,898 | ₩34,595 | -0.23% | 6.2만 |
|---|
| 2026.04.21 | ₩35,225 | ₩36,057 | ₩34,300 | ₩34,421 | -2.28% | 3.9만 |
|---|
| 2026.04.20 | ₩34,756 | ₩35,440 | ₩33,603 | ₩35,360 | +1.74% | 4.6만 |
|---|
| 2026.04.17 | ₩33,335 | ₩35,373 | ₩33,335 | ₩35,158 | +5.47% | 9.7만 |
|---|
| 2026.04.16 | ₩32,959 | ₩33,174 | ₩32,182 | ₩33,053 | +0.28% | 3.5만 |
|---|
| 2026.04.15 | ₩32,933 | ₩33,174 | ₩32,718 | ₩33,080 | +0.45% | 3.1만 |
|---|
| 2026.04.14 | ₩32,879 | ₩33,321 | ₩32,369 | ₩33,147 | +0.82% | 3.7만 |
|---|
| 2026.04.13 | ₩32,369 | ₩33,107 | ₩31,645 | ₩32,865 | +1.53% | 3만 |
|---|
| 2026.04.10 | ₩32,302 | ₩32,410 | ₩31,712 | ₩32,410 | +0.33% | 4.4만 |
|---|
| 2026.04.09 | ₩32,597 | ₩33,335 | ₩32,034 | ₩32,557 | -0.12% | 3.9만 |
|---|
| 2026.04.08 | ₩32,798 | ₩33,523 | ₩32,061 | ₩32,933 | +0.41% | 5.3만 |
|---|
| 2026.04.07 | ₩31,940 | ₩32,088 | ₩30,586 | ₩31,551 | -1.22% | 8.6만 |
|---|
| 2026.04.06 | ₩30,345 | ₩33,241 | ₩30,184 | ₩32,235 | +6.23% | 12.8만 |
|---|
| 2026.04.02 | ₩30,036 | ₩30,438 | ₩29,178 | ₩29,218 | -2.72% | 7.6만 |
|---|
| 2026.04.01 | ₩30,519 | ₩31,578 | ₩30,304 | ₩30,492 | -0.09% | 6.4만 |
|---|
| 2026.03.31 | ₩31,766 | ₩32,007 | ₩30,103 | ₩30,586 | -3.71% | 16.5만 |
|---|
| 2026.03.30 | ₩30,868 | ₩31,471 | ₩30,291 | ₩31,256 | +1.26% | 6.5만 |
|---|
| 2026.03.27 | ₩31,511 | ₩31,793 | ₩30,103 | ₩30,800 | -2.26% | 9.2만 |
|---|
| 2026.03.26 | ₩32,168 | ₩33,348 | ₩31,632 | ₩32,007 | -0.50% | 5.1만 |
|---|
| 2026.03.25 | ₩33,455 | ₩33,683 | ₩31,163 | ₩32,235 | -3.65% | 12.1만 |
|---|
| 2026.03.24 | ₩30,613 | ₩34,139 | ₩30,613 | ₩33,147 | +8.28% | 16.1만 |
|---|
| 2026.03.23 | ₩29,969 | ₩31,873 | ₩29,620 | ₩31,230 | +4.21% | 13.4만 |
|---|
| 2026.03.20 | ₩28,883 | ₩29,339 | ₩27,837 | ₩29,111 | +0.79% | 26.5만 |
|---|
| 2026.03.19 | ₩28,172 | ₩29,969 | ₩28,172 | ₩29,325 | +4.09% | 13.9만 |
|---|
| 2026.03.18 | ₩28,735 | ₩29,084 | ₩27,837 | ₩27,918 | -2.85% | 6.1만 |
|---|
| 2026.03.17 | ₩29,151 | ₩29,996 | ₩28,896 | ₩29,191 | +0.14% | 7.5만 |
|---|
| 2026.03.16 | ₩28,910 | ₩28,950 | ₩28,360 | ₩28,776 | -0.46% | 3.9만 |
|---|
| 2026.03.13 | ₩28,950 | ₩29,366 | ₩28,159 | ₩28,722 | -0.79% | 7.6만 |
|---|
| 2026.03.12 | ₩28,843 | ₩29,393 | ₩28,749 | ₩28,870 | +0.09% | 5.4만 |
|---|
| 2026.03.11 | ₩28,990 | ₩29,473 | ₩28,601 | ₩29,433 | +1.53% | 4.6만 |
|---|
| 2026.03.10 | ₩29,835 | ₩29,996 | ₩29,084 | ₩29,151 | -2.29% | 5.9만 |
|---|
| 2026.03.09 | ₩30,626 | ₩30,626 | ₩29,245 | ₩30,130 | -1.62% | 6.2만 |
|---|
| 2026.03.06 | ₩31,149 | ₩31,444 | ₩30,358 | ₩30,894 | -0.82% | 5.7만 |
|---|
| 2026.03.05 | ₩31,940 | ₩32,584 | ₩31,484 | ₩32,128 | +0.59% | 6만 |
|---|
| 2026.03.04 | ₩31,431 | ₩32,597 | ₩31,122 | ₩32,423 | +3.16% | 9.4만 |
|---|
| 2026.03.03 | ₩29,795 | ₩32,235 | ₩29,728 | ₩31,444 | +5.54% | 8.3만 |
|---|
| 2026.03.02 | ₩29,205 | ₩30,184 | ₩28,776 | ₩29,875 | +2.30% | 6.1만 |
|---|
| 2026.02.27 | ₩30,733 | ₩30,733 | ₩29,540 | ₩29,674 | -3.45% | 7.7만 |
|---|
| 2026.02.26 | ₩29,929 | ₩31,377 | ₩29,500 | ₩31,243 | +4.39% | 6.7만 |
|---|
| 2026.02.25 | ₩29,714 | ₩30,063 | ₩28,963 | ₩30,036 | +1.08% | 4.2만 |
|---|
| 2026.02.24 | ₩29,446 | ₩29,969 | ₩29,312 | ₩29,419 | -0.09% | 6.1만 |
|---|
| 2026.02.23 | ₩31,176 | ₩31,176 | ₩29,325 | ₩29,527 | -5.29% | 6.6만 |
|---|
| 2026.02.20 | ₩30,814 | ₩31,618 | ₩30,425 | ₩31,163 | +1.13% | 6.2만 |
|---|
| 2026.02.19 | ₩30,854 | ₩31,028 | ₩30,197 | ₩30,975 | +0.39% | 5.4만 |
|---|
| 2026.02.18 | ₩30,814 | ₩31,659 | ₩30,707 | ₩30,854 | +0.13% | 5.4만 |
|---|
| 2026.02.17 | ₩30,492 | ₩30,868 | ₩30,224 | ₩30,693 | +0.66% | 4만 |
|---|
| 2026.02.13 | ₩30,733 | ₩31,377 | ₩30,304 | ₩30,492 | -0.79% | 5.7만 |
|---|
| 2026.02.12 | ₩31,404 | ₩32,222 | ₩30,090 | ₩30,492 | -2.90% | 6.2만 |
|---|
| 2026.02.11 | ₩32,168 | ₩32,168 | ₩31,109 | ₩31,377 | -2.46% | 5.5만 |
|---|
| 2026.02.10 | ₩31,525 | ₩32,423 | ₩31,525 | ₩31,846 | +1.02% | 4.6만 |
|---|
| 2026.02.09 | ₩32,490 | ₩32,490 | ₩31,498 | ₩31,632 | -2.64% | 11.4만 |
|---|
| 2026.02.06 | ₩31,645 | ₩32,986 | ₩31,444 | ₩32,584 | +2.97% | 9만 |
|---|
| 2026.02.05 | ₩32,597 | ₩32,597 | ₩31,511 | ₩31,632 | -2.96% | 8.4만 |
|---|
| 2026.02.04 | ₩32,490 | ₩33,509 | ₩31,940 | ₩32,919 | +1.32% | 8만 |
|---|
| 2026.02.03 | ₩32,249 | ₩32,959 | ₩31,511 | ₩32,168 | -0.25% | 9.8만 |
|---|
| 2026.02.02 | ₩32,316 | ₩33,000 | ₩32,061 | ₩32,369 | +0.17% | 8.2만 |
|---|
| 2026.01.30 | ₩32,772 | ₩32,812 | ₩31,605 | ₩32,235 | -1.64% | 7.9만 |
|---|
| 2026.01.29 | ₩32,396 | ₩33,160 | ₩32,182 | ₩33,040 | +1.99% | 7.9만 |
|---|
| 2026.01.28 | ₩33,281 | ₩33,455 | ₩32,235 | ₩32,343 | -2.82% | 8.1만 |
|---|
| 2026.01.27 | ₩33,093 | ₩33,536 | ₩32,343 | ₩33,187 | +0.28% | 4.7만 |
|---|
| 2026.01.26 | ₩33,388 | ₩33,952 | ₩32,624 | ₩33,187 | -0.60% | 5.4만 |
|---|
| 2026.01.23 | ₩33,710 | ₩33,817 | ₩32,865 | ₩33,496 | -0.64% | 9.1만 |
|---|
| 2026.01.22 | ₩33,844 | ₩34,568 | ₩33,321 | ₩33,576 | -0.79% | 5.3만 |
|---|
| 2026.01.21 | ₩32,933 | ₩34,126 | ₩32,745 | ₩33,737 | +2.44% | 8.4만 |
|---|
| 2026.01.20 | ₩33,536 | ₩33,791 | ₩32,235 | ₩32,503 | -3.08% | 10.9만 |
|---|
| 2026.01.16 | ₩35,762 | ₩36,218 | ₩34,005 | ₩34,005 | -4.91% | 8.1만 |
|---|
| 2026.01.15 | ₩34,609 | ₩36,191 | ₩34,287 | ₩35,856 | +3.60% | 8만 |
|---|
| 2026.01.14 | ₩34,796 | ₩36,151 | ₩34,126 | ₩34,716 | -0.23% | 12.4만 |
|---|
| 2026.01.13 | ₩34,019 | ₩35,507 | ₩34,019 | ₩34,770 | +2.21% | 7.7만 |
|---|
| 2026.01.12 | ₩34,327 | ₩34,555 | ₩33,295 | ₩34,180 | -0.43% | 8.1만 |
|---|
| 2026.01.09 | ₩33,442 | ₩34,622 | ₩32,865 | ₩34,488 | +3.13% | 8만 |
|---|
| 2026.01.08 | ₩32,168 | ₩34,059 | ₩31,913 | ₩33,442 | +3.96% | 6.4만 |
|---|
| 2026.01.07 | ₩32,557 | ₩32,584 | ₩31,404 | ₩32,275 | -0.86% | 7만 |
|---|
| 2026.01.06 | ₩31,793 | ₩32,678 | ₩31,793 | ₩32,584 | +2.49% | 7.5만 |
|---|
| 2026.01.05 | ₩31,431 | ₩32,597 | ₩31,431 | ₩31,860 | +1.37% | 6.2만 |
|---|
| 2026.01.02 | ₩32,235 | ₩32,343 | ₩31,323 | ₩31,417 | -2.54% | 9.4만 |
|---|
| 2025.12.31 | ₩32,034 | ₩32,570 | ₩31,565 | ₩31,967 | -0.21% | 16.2만 |
|---|
| 2025.12.30 | ₩31,122 | ₩32,329 | ₩31,069 | ₩31,967 | +2.71% | 12.4만 |
|---|
| 2025.12.29 | ₩31,149 | ₩31,685 | ₩30,693 | ₩31,243 | +0.30% | 12만 |
|---|
| 2025.12.26 | ₩31,163 | ₩31,538 | ₩30,948 | ₩31,270 | +0.34% | 9.1만 |
|---|
| 2025.12.24 | ₩30,894 | ₩31,310 | ₩30,841 | ₩31,163 | +0.87% | 5.6만 |
|---|
| 2025.12.23 | ₩30,666 | ₩31,055 | ₩30,197 | ₩30,921 | +0.83% | 9.1만 |
|---|
| 2025.12.22 | ₩30,961 | ₩31,417 | ₩30,479 | ₩30,599 | -1.17% | 11.1만 |
|---|
| 2025.12.19 | ₩31,645 | ₩31,672 | ₩30,573 | ₩30,961 | -2.16% | 15.1만 |
|---|
| 2025.12.18 | ₩33,147 | ₩33,670 | ₩30,720 | ₩31,618 | -4.61% | 17.6만 |
|---|
| 2025.12.17 | ₩32,678 | ₩33,724 | ₩32,450 | ₩32,798 | +0.37% | 9.4만 |
|---|
| 2025.12.16 | ₩33,496 | ₩33,657 | ₩31,632 | ₩32,691 | -2.40% | 16.3만 |
|---|
| 2025.12.15 | ₩36,285 | ₩36,285 | ₩33,844 | ₩34,005 | -6.28% | 11.8만 |
|---|
| 2025.12.12 | ₩37,103 | ₩37,505 | ₩36,191 | ₩36,204 | -2.42% | 10.5만 |
|---|
| 2025.12.11 | ₩38,068 | ₩38,886 | ₩36,674 | ₩36,861 | -3.17% | 12.9만 |
|---|
| 2025.12.10 | ₩37,559 | ₩39,490 | ₩37,049 | ₩38,189 | +1.68% | 25.4만 |
|---|
| 2025.12.09 | ₩33,576 | ₩36,982 | ₩33,523 | ₩36,700 | +9.31% | 17.4만 |
|---|
| 2025.12.08 | ₩34,930 | ₩35,400 | ₩33,523 | ₩33,737 | -3.42% | 8.8만 |
|---|
| 2025.12.05 | ₩35,212 | ₩35,614 | ₩34,501 | ₩34,890 | -0.91% | 11만 |
|---|
| 2025.12.04 | ₩33,858 | ₩35,520 | ₩33,791 | ₩35,252 | +4.12% | 9.8만 |
|---|
| 2025.12.03 | ₩33,911 | ₩34,381 | ₩33,214 | ₩33,764 | -0.43% | 6만 |
|---|
| 2025.12.02 | ₩32,450 | ₩33,925 | ₩31,645 | ₩33,549 | +3.39% | 14.8만 |
|---|
| 2025.12.01 | ₩32,973 | ₩34,153 | ₩31,793 | ₩32,316 | -1.99% | 21.3만 |
|---|
| 2025.11.28 | ₩33,187 | ₩33,885 | ₩32,570 | ₩32,664 | -1.58% | 7만 |
|---|
| 2025.11.26 | ₩32,691 | ₩33,308 | ₩32,477 | ₩33,026 | +1.03% | 7.2만 |
|---|
| 2025.11.25 | ₩31,390 | ₩33,335 | ₩31,390 | ₩32,718 | +4.23% | 8.4만 |
|---|
| 2025.11.24 | ₩32,718 | ₩32,852 | ₩31,283 | ₩31,390 | -4.06% | 12.5만 |
|---|
| 2025.11.21 | ₩29,486 | ₩33,657 | ₩29,460 | ₩32,852 | +11.41% | 42.2만 |
|---|
| 2025.11.20 | ₩30,345 | ₩31,310 | ₩29,339 | ₩29,460 | -2.92% | 8.8만 |
|---|
| 2025.11.19 | ₩31,337 | ₩31,404 | ₩30,278 | ₩30,291 | -3.34% | 5만 |
|---|
| 2025.11.18 | ₩30,908 | ₩31,484 | ₩30,304 | ₩31,189 | +0.91% | 9.7만 |
|---|
| 2025.11.17 | ₩32,195 | ₩32,570 | ₩30,975 | ₩31,015 | -3.67% | 8.9만 |
|---|
| 2025.11.14 | ₩32,865 | ₩32,906 | ₩31,511 | ₩32,208 | -2.00% | 8.8만 |
|---|
| 2025.11.13 | ₩32,973 | ₩34,233 | ₩31,820 | ₩33,134 | +0.49% | 10.5만 |
|---|
| 2025.11.12 | ₩32,691 | ₩33,509 | ₩32,423 | ₩33,026 | +1.03% | 5.8만 |
|---|
| 2025.11.11 | ₩32,007 | ₩32,892 | ₩32,007 | ₩32,691 | +2.14% | 6.4만 |
|---|
| 2025.11.10 | ₩32,182 | ₩32,316 | ₩31,511 | ₩32,074 | -0.33% | 5.8만 |
|---|
| 2025.11.07 | ₩31,954 | ₩32,061 | ₩31,511 | ₩31,806 | -0.46% | 8.4만 |
|---|
| 2025.11.06 | ₩33,080 | ₩33,093 | ₩31,793 | ₩31,967 | -3.36% | 7.3만 |
|---|
| 2025.11.05 | ₩31,860 | ₩34,367 | ₩31,511 | ₩33,268 | +4.42% | 16.4만 |
|---|
| 2025.11.04 | ₩31,766 | ₩32,530 | ₩31,337 | ₩31,833 | +0.21% | 11.3만 |
|---|
| 2025.11.03 | ₩33,335 | ₩33,335 | ₩31,699 | ₩32,195 | -3.42% | 11.7만 |
|---|
| 2025.10.31 | ₩32,222 | ₩33,469 | ₩32,034 | ₩33,402 | +3.66% | 10.4만 |
|---|
| 2025.10.30 | ₩33,080 | ₩33,616 | ₩32,128 | ₩32,450 | -1.91% | 8.7만 |
|---|
| 2025.10.29 | ₩34,394 | ₩34,555 | ₩32,879 | ₩33,254 | -3.31% | 12.3만 |
|---|
| 2025.10.28 | ₩35,132 | ₩35,507 | ₩34,019 | ₩34,501 | -1.79% | 6.9만 |
|---|
| 2025.10.27 | ₩35,628 | ₩36,084 | ₩35,038 | ₩35,252 | -1.05% | 12.3만 |
|---|
| 2025.10.24 | ₩36,821 | ₩37,197 | ₩35,601 | ₩35,628 | -3.24% | 7.7만 |
|---|
| 2025.10.23 | ₩37,813 | ₩37,813 | ₩36,030 | ₩36,553 | -3.33% | 6.5만 |
|---|
| 2025.10.22 | ₩37,827 | ₩38,175 | ₩37,277 | ₩37,572 | -0.67% | 10.2만 |
|---|
| 2025.10.21 | ₩36,633 | ₩37,947 | ₩36,312 | ₩37,827 | +3.26% | 5.6만 |
|---|
| 2025.10.20 | ₩36,231 | ₩37,049 | ₩36,231 | ₩36,593 | +1.00% | 6.9만 |
|---|
| 2025.10.17 | ₩36,446 | ₩37,036 | ₩35,976 | ₩36,043 | -1.10% | 6.7만 |
|---|
| 2025.10.16 | ₩37,921 | ₩38,055 | ₩36,405 | ₩36,633 | -3.39% | 10.4만 |
|---|
| 2025.10.15 | ₩38,873 | ₩39,878 | ₩37,559 | ₩37,760 | -2.86% | 7만 |
|---|
| 2025.10.14 | ₩36,714 | ₩38,993 | ₩36,714 | ₩38,873 | +5.88% | 12.1만 |
|---|
| 2025.10.13 | ₩36,164 | ₩37,894 | ₩36,164 | ₩37,626 | +4.04% | 11.9만 |
|---|
| 2025.10.10 | ₩37,545 | ₩38,175 | ₩35,641 | ₩35,681 | -4.96% | 12.1만 |
|---|