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 | ₩35,911 | ₩36,152 | ₩34,945 | ₩34,972 | -2.61% | 3.7만 |
| 2026.10.08 | ₩35,240 | ₩35,817 | ₩34,905 | ₩35,790 | +1.56% | 4.4만 |
| 2026.10.07 | ₩34,797 | ₩35,334 | ₩34,529 | ₩35,213 | +1.20% | 2.3만 |
| 2026.10.06 | ₩34,931 | ₩35,320 | ₩34,516 | ₩35,025 | +0.27% | 4.2만 |
| 2026.10.05 | ₩35,508 | ₩35,508 | ₩34,797 | ₩34,918 | -1.66% | 3.1만 |
| 2026.10.02 | ₩36,756 | ₩36,769 | ₩35,481 | ₩35,709 | -2.85% | 3.8만 |
| 2026.10.01 | ₩36,206 | ₩36,380 | ₩35,213 | ₩36,192 | -0.04% | 4.3만 |
| 2026.09.30 | ₩36,836 | ₩36,850 | ₩36,192 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,219 |
| -1.68% |
| 3.2만 |
| 2026.09.29 | ₩37,373 | ₩37,373 | ₩36,836 | ₩36,863 | -1.36% | 2.2만 |
|---|
| 2026.09.28 | ₩36,622 | ₩37,359 | ₩36,340 | ₩36,984 | +0.99% | 3.9만 |
|---|
| 2026.09.25 | ₩36,367 | ₩37,118 | ₩36,152 | ₩36,970 | +1.66% | 3.4만 |
|---|
| 2026.09.24 | ₩36,823 | ₩36,970 | ₩36,058 | ₩36,541 | -0.77% | 4.2만 |
|---|
| 2026.09.23 | ₩38,164 | ₩38,164 | ₩36,648 | ₩36,769 | -3.66% | 3.4만 |
|---|
| 2026.09.22 | ₩38,406 | ₩39,425 | ₩38,070 | ₩38,084 | -0.84% | 3.5만 |
|---|
| 2026.09.21 | ₩38,111 | ₩38,392 | ₩37,024 | ₩37,909 | -0.53% | 3.9만 |
|---|
| 2026.09.18 | ₩38,097 | ₩38,312 | ₩37,413 | ₩37,587 | -1.34% | 12.3만 |
|---|
| 2026.09.17 | ₩38,044 | ₩39,868 | ₩38,044 | ₩38,204 | +0.42% | 3.2만 |
|---|
| 2026.09.16 | ₩38,446 | ₩38,795 | ₩37,480 | ₩37,494 | -2.48% | 5만 |
|---|
| 2026.09.15 | ₩39,412 | ₩39,412 | ₩38,245 | ₩38,285 | -2.86% | 6.3만 |
|---|
| 2026.09.14 | ₩38,956 | ₩39,734 | ₩38,714 | ₩39,492 | +1.38% | 2.8만 |
|---|
| 2026.09.11 | ₩38,741 | ₩39,224 | ₩38,580 | ₩39,023 | +0.73% | 3.1만 |
|---|
| 2026.09.10 | ₩37,856 | ₩38,473 | ₩37,614 | ₩38,392 | +1.42% | 3.5만 |
|---|
| 2026.09.09 | ₩38,580 | ₩38,714 | ₩37,561 | ₩38,272 | -0.80% | 5.5만 |
|---|
| 2026.09.08 | ₩39,291 | ₩40,002 | ₩38,419 | ₩38,956 | -0.85% | 6.9만 |
|---|
| 2026.09.04 | ₩38,272 | ₩39,412 | ₩38,137 | ₩39,372 | +2.87% | 3.4만 |
|---|
| 2026.09.03 | ₩39,989 | ₩40,230 | ₩38,191 | ₩38,553 | -3.59% | 3.2만 |
|---|
| 2026.09.02 | ₩38,969 | ₩40,230 | ₩38,526 | ₩39,492 | +1.34% | 4.9만 |
|---|
| 2026.09.01 | ₩38,728 | ₩39,345 | ₩38,553 | ₩38,942 | +0.55% | 4.5만 |
|---|
| 2026.08.31 | ₩40,740 | ₩40,740 | ₩38,687 | ₩39,076 | -4.08% | 5.4만 |
|---|
| 2026.08.28 | ₩39,506 | ₩41,330 | ₩39,318 | ₩40,485 | +2.48% | 6.8만 |
|---|
| 2026.08.27 | ₩39,465 | ₩39,854 | ₩39,130 | ₩39,613 | +0.37% | 5.9만 |
|---|
| 2026.08.26 | ₩40,579 | ₩40,726 | ₩39,372 | ₩39,814 | -1.88% | 7.1만 |
|---|
| 2026.08.25 | ₩41,236 | ₩41,504 | ₩39,935 | ₩40,686 | -1.33% | 7.2만 |
|---|
| 2026.08.24 | ₩41,800 | ₩41,987 | ₩40,847 | ₩41,263 | -1.28% | 11만 |
|---|
| 2026.08.21 | ₩41,840 | ₩41,840 | ₩40,834 | ₩41,558 | -0.67% | 7.5만 |
|---|
| 2026.08.20 | ₩41,920 | ₩42,028 | ₩40,659 | ₩41,303 | -1.47% | 15.4만 |
|---|
| 2026.08.19 | ₩41,504 | ₩42,926 | ₩41,196 | ₩42,041 | +1.29% | 4.8만 |
|---|
| 2026.08.18 | ₩41,853 | ₩42,779 | ₩41,115 | ₩41,504 | -0.83% | 7.5만 |
|---|
| 2026.08.17 | ₩41,665 | ₩41,987 | ₩40,633 | ₩41,706 | +0.10% | 5.1만 |
|---|
| 2026.08.14 | ₩40,351 | ₩41,531 | ₩39,023 | ₩41,411 | +2.63% | 7.2만 |
|---|
| 2026.08.13 | ₩37,883 | ₩40,337 | ₩37,695 | ₩40,337 | +6.48% | 11.7만 |
|---|
| 2026.08.12 | ₩37,158 | ₩37,628 | ₩36,407 | ₩37,628 | +1.26% | 4.5만 |
|---|
| 2026.08.11 | ₩36,380 | ₩37,306 | ₩36,380 | ₩36,823 | +1.22% | 4.9만 |
|---|
| 2026.08.10 | ₩37,561 | ₩37,561 | ₩35,468 | ₩36,326 | -3.29% | 4.9만 |
|---|
| 2026.08.07 | ₩35,642 | ₩38,272 | ₩35,401 | ₩37,655 | +5.65% | 10.1만 |
|---|
| 2026.08.06 | ₩34,864 | ₩35,951 | ₩34,851 | ₩35,200 | +0.96% | 6.6만 |
|---|
| 2026.08.05 | ₩34,422 | ₩34,972 | ₩33,912 | ₩34,811 | +1.13% | 2.5만 |
|---|
| 2026.08.04 | ₩33,992 | ₩34,717 | ₩33,925 | ₩34,207 | +0.63% | 4.5만 |
|---|
| 2026.08.03 | ₩33,885 | ₩34,744 | ₩33,630 | ₩33,751 | -0.40% | 4.1만 |
|---|
| 2026.07.31 | ₩34,623 | ₩35,133 | ₩33,536 | ₩33,657 | -2.79% | 4.5만 |
|---|
| 2026.07.30 | ₩35,401 | ₩35,455 | ₩34,502 | ₩34,502 | -2.54% | 1.9만 |
|---|
| 2026.07.29 | ₩35,294 | ₩35,817 | ₩34,931 | ₩35,508 | +0.61% | 4.6만 |
|---|
| 2026.07.28 | ₩35,226 | ₩36,165 | ₩35,012 | ₩35,589 | +1.03% | 3.4만 |
|---|
| 2026.07.27 | ₩35,146 | ₩35,964 | ₩35,066 | ₩35,226 | +0.23% | 2.1만 |
|---|
| 2026.07.24 | ₩34,690 | ₩35,683 | ₩34,086 | ₩34,972 | +0.81% | 4만 |
|---|
| 2026.07.23 | ₩34,837 | ₩34,878 | ₩33,858 | ₩34,690 | -0.42% | 4.4만 |
|---|
| 2026.07.22 | ₩35,213 | ₩35,709 | ₩35,213 | ₩35,535 | +0.91% | 3.3만 |
|---|
| 2026.07.21 | ₩35,240 | ₩35,763 | ₩35,213 | ₩35,495 | +0.72% | 2만 |
|---|
| 2026.07.20 | ₩35,428 | ₩35,683 | ₩34,985 | ₩35,347 | -0.23% | 2.4만 |
|---|
| 2026.07.17 | ₩35,723 | ₩36,005 | ₩34,623 | ₩35,119 | -1.69% | 5만 |
|---|
| 2026.07.16 | ₩35,387 | ₩36,219 | ₩35,387 | ₩36,098 | +2.01% | 2.3만 |
|---|
| 2026.07.15 | ₩35,294 | ₩36,139 | ₩35,173 | ₩35,401 | +0.30% | 2.7만 |
|---|
| 2026.07.14 | ₩35,495 | ₩35,750 | ₩35,039 | ₩35,267 | -0.64% | 3.9만 |
|---|
| 2026.07.13 | ₩35,911 | ₩36,487 | ₩35,347 | ₩35,548 | -1.01% | 4.1만 |
|---|
| 2026.07.10 | ₩35,468 | ₩36,353 | ₩35,079 | ₩35,844 | +1.06% | 3만 |
|---|
| 2026.07.09 | ₩34,864 | ₩35,468 | ₩34,006 | ₩35,253 | +1.12% | 5.1만 |
|---|
| 2026.07.08 | ₩35,347 | ₩35,347 | ₩34,113 | ₩34,864 | -1.37% | 3.5만 |
|---|
| 2026.07.07 | ₩36,353 | ₩36,501 | ₩35,776 | ₩35,803 | -1.51% | 3.7만 |
|---|
| 2026.07.06 | ₩36,783 | ₩36,876 | ₩35,817 | ₩36,340 | -1.20% | 2.5만 |
|---|
| 2026.07.02 | ₩37,185 | ₩37,722 | ₩36,581 | ₩36,809 | -1.01% | 2만 |
|---|
| 2026.07.01 | ₩36,836 | ₩37,775 | ₩36,675 | ₩37,212 | +1.02% | 4.4만 |
|---|
| 2026.06.30 | ₩36,206 | ₩36,930 | ₩35,897 | ₩36,648 | +1.22% | 4.7만 |
|---|
| 2026.06.29 | ₩36,648 | ₩37,346 | ₩35,548 | ₩36,702 | +0.15% | 5.9만 |
|---|
| 2026.06.26 | ₩36,407 | ₩36,715 | ₩35,683 | ₩36,206 | -0.55% | 21.2만 |
|---|
| 2026.06.25 | ₩37,359 | ₩37,359 | ₩36,098 | ₩36,300 | -2.84% | 4.3만 |
|---|
| 2026.06.24 | ₩36,501 | ₩38,057 | ₩36,259 | ₩37,413 | +2.50% | 4.1만 |
|---|
| 2026.06.23 | ₩36,340 | ₩36,608 | ₩35,629 | ₩36,098 | -0.66% | 3.8만 |
|---|
| 2026.06.22 | ₩37,641 | ₩38,164 | ₩36,300 | ₩36,313 | -3.53% | 3.8만 |
|---|
| 2026.06.18 | ₩37,225 | ₩38,795 | ₩36,474 | ₩37,923 | +1.87% | 9.5만 |
|---|
| 2026.06.17 | ₩36,715 | ₩37,990 | ₩36,165 | ₩36,890 | +0.47% | 6.3만 |
|---|
| 2026.06.16 | ₩37,158 | ₩37,306 | ₩36,501 | ₩36,783 | -1.01% | 3.7만 |
|---|
| 2026.06.15 | ₩37,172 | ₩37,279 | ₩36,380 | ₩36,836 | -0.90% | 4.7만 |
|---|
| 2026.06.12 | ₩36,125 | ₩37,292 | ₩35,991 | ₩36,675 | +1.52% | 5.7만 |
|---|
| 2026.06.11 | ₩34,194 | ₩36,165 | ₩33,791 | ₩36,098 | +5.57% | 6.9만 |
|---|
| 2026.06.10 | ₩34,435 | ₩34,851 | ₩33,617 | ₩33,992 | -1.29% | 4만 |
|---|
| 2026.06.09 | ₩33,496 | ₩34,596 | ₩33,375 | ₩34,194 | +2.08% | 6.6만 |
|---|
| 2026.06.08 | ₩33,255 | ₩34,073 | ₩33,013 | ₩33,214 | -0.12% | 3만 |
|---|
| 2026.06.05 | ₩33,348 | ₩33,617 | ₩32,825 | ₩33,080 | -0.80% | 2.5만 |
|---|
| 2026.06.04 | ₩33,429 | ₩34,663 | ₩32,758 | ₩33,684 | +0.76% | 6.9만 |
|---|
| 2026.06.03 | ₩33,429 | ₩33,429 | ₩32,651 | ₩32,758 | -2.01% | 3.2만 |
|---|
| 2026.06.02 | ₩34,287 | ₩34,287 | ₩33,576 | ₩33,630 | -1.92% | 2.9만 |
|---|
| 2026.06.01 | ₩33,885 | ₩34,717 | ₩33,536 | ₩34,207 | +0.95% | 4.8만 |
|---|
| 2026.05.29 | ₩33,684 | ₩35,522 | ₩33,187 | ₩34,033 | +1.04% | 13.1만 |
|---|
| 2026.05.28 | ₩32,892 | ₩33,831 | ₩31,913 | ₩33,831 | +2.85% | 4.3만 |
|---|
| 2026.05.27 | ₩32,396 | ₩33,764 | ₩32,235 | ₩32,906 | +1.57% | 3.9만 |
|---|
| 2026.05.26 | ₩32,839 | ₩32,839 | ₩31,658 | ₩32,342 | -1.51% | 6.3만 |
|---|
| 2026.05.22 | ₩32,879 | ₩32,946 | ₩32,316 | ₩32,597 | -0.86% | 2.2만 |
|---|
| 2026.05.21 | ₩32,248 | ₩33,013 | ₩31,712 | ₩32,946 | +2.16% | 3만 |
|---|
| 2026.05.20 | ₩31,537 | ₩32,705 | ₩31,336 | ₩32,463 | +2.93% | 5.6만 |
|---|
| 2026.05.19 | ₩31,913 | ₩32,423 | ₩31,457 | ₩31,537 | -1.18% | 6.3만 |
|---|
| 2026.05.18 | ₩32,329 | ₩33,442 | ₩31,994 | ₩32,074 | -0.79% | 4.3만 |
|---|
| 2026.05.15 | ₩32,678 | ₩32,866 | ₩31,806 | ₩32,289 | -1.19% | 3.5만 |
|---|
| 2026.05.14 | ₩32,825 | ₩33,885 | ₩31,537 | ₩33,147 | +0.98% | 4.9만 |
|---|
| 2026.05.13 | ₩31,605 | ₩32,986 | ₩31,564 | ₩32,691 | +3.44% | 4.7만 |
|---|
| 2026.05.12 | ₩32,248 | ₩33,550 | ₩31,296 | ₩31,980 | -0.83% | 10.8만 |
|---|
| 2026.05.11 | ₩33,737 | ₩33,737 | ₩32,396 | ₩32,611 | -3.34% | 9.2만 |
|---|
| 2026.05.08 | ₩35,750 | ₩35,776 | ₩33,898 | ₩34,006 | -4.88% | 3.2만 |
|---|
| 2026.05.07 | ₩34,676 | ₩35,991 | ₩33,939 | ₩35,414 | +2.13% | 5.2만 |
|---|
| 2026.05.06 | ₩34,744 | ₩35,414 | ₩34,287 | ₩34,676 | -0.19% | 4만 |
|---|
| 2026.05.05 | ₩33,483 | ₩34,556 | ₩33,483 | ₩34,328 | +2.52% | 2.8만 |
|---|
| 2026.05.04 | ₩34,086 | ₩34,234 | ₩33,362 | ₩33,536 | -1.61% | 3.9만 |
|---|
| 2026.05.01 | ₩33,805 | ₩34,234 | ₩33,308 | ₩34,006 | +0.60% | 3.2만 |
|---|
| 2026.04.30 | ₩33,590 | ₩34,006 | ₩33,281 | ₩33,563 | -0.08% | 4.2만 |
|---|
| 2026.04.29 | ₩34,153 | ₩34,368 | ₩33,590 | ₩33,831 | -0.94% | 2.9만 |
|---|
| 2026.04.28 | ₩34,194 | ₩34,891 | ₩33,845 | ₩34,395 | +0.59% | 5.2만 |
|---|
| 2026.04.27 | ₩34,837 | ₩35,294 | ₩33,872 | ₩33,872 | -2.77% | 3.4만 |
|---|
| 2026.04.24 | ₩34,261 | ₩34,918 | ₩33,711 | ₩34,864 | +1.76% | 2.7만 |
|---|
| 2026.04.23 | ₩34,690 | ₩34,690 | ₩33,831 | ₩34,475 | -0.62% | 2.1만 |
|---|
| 2026.04.22 | ₩34,690 | ₩34,958 | ₩33,912 | ₩34,609 | -0.23% | 6.2만 |
|---|
| 2026.04.21 | ₩35,240 | ₩36,072 | ₩34,314 | ₩34,435 | -2.28% | 3.9만 |
|---|
| 2026.04.20 | ₩34,770 | ₩35,455 | ₩33,617 | ₩35,374 | +1.74% | 4.6만 |
|---|
| 2026.04.17 | ₩33,348 | ₩35,387 | ₩33,348 | ₩35,173 | +5.47% | 9.7만 |
|---|
| 2026.04.16 | ₩32,973 | ₩33,187 | ₩32,195 | ₩33,067 | +0.28% | 3.5만 |
|---|
| 2026.04.15 | ₩32,946 | ₩33,187 | ₩32,731 | ₩33,094 | +0.45% | 3.1만 |
|---|
| 2026.04.14 | ₩32,892 | ₩33,335 | ₩32,383 | ₩33,161 | +0.82% | 3.7만 |
|---|
| 2026.04.13 | ₩32,383 | ₩33,120 | ₩31,658 | ₩32,879 | +1.53% | 3만 |
|---|
| 2026.04.10 | ₩32,316 | ₩32,423 | ₩31,725 | ₩32,423 | +0.33% | 4.4만 |
|---|
| 2026.04.09 | ₩32,611 | ₩33,348 | ₩32,047 | ₩32,570 | -0.12% | 3.9만 |
|---|
| 2026.04.08 | ₩32,812 | ₩33,536 | ₩32,074 | ₩32,946 | +0.41% | 5.3만 |
|---|
| 2026.04.07 | ₩31,953 | ₩32,101 | ₩30,598 | ₩31,564 | -1.22% | 8.6만 |
|---|
| 2026.04.06 | ₩30,357 | ₩33,255 | ₩30,196 | ₩32,248 | +6.23% | 12.8만 |
|---|
| 2026.04.02 | ₩30,048 | ₩30,451 | ₩29,190 | ₩29,230 | -2.72% | 7.6만 |
|---|
| 2026.04.01 | ₩30,531 | ₩31,591 | ₩30,317 | ₩30,505 | -0.09% | 6.4만 |
|---|
| 2026.03.31 | ₩31,779 | ₩32,020 | ₩30,116 | ₩30,598 | -3.71% | 16.5만 |
|---|
| 2026.03.30 | ₩30,880 | ₩31,484 | ₩30,303 | ₩31,269 | +1.26% | 6.5만 |
|---|
| 2026.03.27 | ₩31,524 | ₩31,806 | ₩30,116 | ₩30,813 | -2.26% | 9.2만 |
|---|
| 2026.03.26 | ₩32,181 | ₩33,362 | ₩31,645 | ₩32,020 | -0.50% | 5.1만 |
|---|
| 2026.03.25 | ₩33,469 | ₩33,697 | ₩31,175 | ₩32,248 | -3.65% | 12.1만 |
|---|
| 2026.03.24 | ₩30,625 | ₩34,153 | ₩30,625 | ₩33,161 | +8.28% | 16.1만 |
|---|
| 2026.03.23 | ₩29,981 | ₩31,886 | ₩29,633 | ₩31,242 | +4.21% | 13.4만 |
|---|
| 2026.03.20 | ₩28,895 | ₩29,351 | ₩27,849 | ₩29,123 | +0.79% | 26.5만 |
|---|
| 2026.03.19 | ₩28,184 | ₩29,981 | ₩28,184 | ₩29,338 | +4.09% | 13.9만 |
|---|
| 2026.03.18 | ₩28,747 | ₩29,096 | ₩27,849 | ₩27,929 | -2.85% | 6.1만 |
|---|
| 2026.03.17 | ₩29,163 | ₩30,008 | ₩28,908 | ₩29,203 | +0.14% | 7.5만 |
|---|
| 2026.03.16 | ₩28,922 | ₩28,962 | ₩28,372 | ₩28,788 | -0.46% | 3.9만 |
|---|
| 2026.03.13 | ₩28,962 | ₩29,378 | ₩28,170 | ₩28,734 | -0.79% | 7.6만 |
|---|
| 2026.03.12 | ₩28,855 | ₩29,405 | ₩28,761 | ₩28,881 | +0.09% | 5.4만 |
|---|
| 2026.03.11 | ₩29,002 | ₩29,485 | ₩28,613 | ₩29,445 | +1.53% | 4.6만 |
|---|
| 2026.03.10 | ₩29,847 | ₩30,008 | ₩29,096 | ₩29,163 | -2.29% | 5.9만 |
|---|
| 2026.03.09 | ₩30,639 | ₩30,639 | ₩29,257 | ₩30,142 | -1.62% | 6.2만 |
|---|
| 2026.03.06 | ₩31,162 | ₩31,457 | ₩30,370 | ₩30,907 | -0.82% | 5.7만 |
|---|
| 2026.03.05 | ₩31,953 | ₩32,597 | ₩31,497 | ₩32,141 | +0.59% | 6만 |
|---|
| 2026.03.04 | ₩31,444 | ₩32,611 | ₩31,135 | ₩32,436 | +3.16% | 9.4만 |
|---|
| 2026.03.03 | ₩29,807 | ₩32,248 | ₩29,740 | ₩31,457 | +5.54% | 8.3만 |
|---|
| 2026.03.02 | ₩29,217 | ₩30,196 | ₩28,788 | ₩29,888 | +2.30% | 6.1만 |
|---|
| 2026.02.27 | ₩30,746 | ₩30,746 | ₩29,552 | ₩29,686 | -3.45% | 7.7만 |
|---|
| 2026.02.26 | ₩29,941 | ₩31,390 | ₩29,512 | ₩31,256 | +4.39% | 6.7만 |
|---|
| 2026.02.25 | ₩29,727 | ₩30,075 | ₩28,975 | ₩30,048 | +1.08% | 4.2만 |
|---|
| 2026.02.24 | ₩29,458 | ₩29,981 | ₩29,324 | ₩29,431 | -0.09% | 6.1만 |
|---|
| 2026.02.23 | ₩31,189 | ₩31,189 | ₩29,338 | ₩29,539 | -5.29% | 6.6만 |
|---|
| 2026.02.20 | ₩30,827 | ₩31,631 | ₩30,438 | ₩31,175 | +1.13% | 6.2만 |
|---|
| 2026.02.19 | ₩30,867 | ₩31,041 | ₩30,209 | ₩30,987 | +0.39% | 5.4만 |
|---|
| 2026.02.18 | ₩30,827 | ₩31,672 | ₩30,719 | ₩30,867 | +0.13% | 5.4만 |
|---|
| 2026.02.17 | ₩30,505 | ₩30,880 | ₩30,236 | ₩30,706 | +0.66% | 4만 |
|---|
| 2026.02.13 | ₩30,746 | ₩31,390 | ₩30,317 | ₩30,505 | -0.79% | 5.7만 |
|---|
| 2026.02.12 | ₩31,417 | ₩32,235 | ₩30,102 | ₩30,505 | -2.90% | 6.2만 |
|---|
| 2026.02.11 | ₩32,181 | ₩32,181 | ₩31,122 | ₩31,390 | -2.46% | 5.5만 |
|---|
| 2026.02.10 | ₩31,537 | ₩32,436 | ₩31,537 | ₩31,859 | +1.02% | 4.6만 |
|---|
| 2026.02.09 | ₩32,503 | ₩32,503 | ₩31,511 | ₩31,645 | -2.64% | 11.4만 |
|---|
| 2026.02.06 | ₩31,658 | ₩33,000 | ₩31,457 | ₩32,597 | +2.97% | 9만 |
|---|
| 2026.02.05 | ₩32,611 | ₩32,611 | ₩31,524 | ₩31,645 | -2.96% | 8.4만 |
|---|
| 2026.02.04 | ₩32,503 | ₩33,523 | ₩31,953 | ₩32,933 | +1.32% | 8만 |
|---|
| 2026.02.03 | ₩32,262 | ₩32,973 | ₩31,524 | ₩32,181 | -0.25% | 9.8만 |
|---|
| 2026.02.02 | ₩32,329 | ₩33,013 | ₩32,074 | ₩32,383 | +0.17% | 8.2만 |
|---|
| 2026.01.30 | ₩32,785 | ₩32,825 | ₩31,618 | ₩32,248 | -1.64% | 7.9만 |
|---|
| 2026.01.29 | ₩32,409 | ₩33,174 | ₩32,195 | ₩33,053 | +1.99% | 7.9만 |
|---|
| 2026.01.28 | ₩33,295 | ₩33,469 | ₩32,248 | ₩32,356 | -2.82% | 8.1만 |
|---|
| 2026.01.27 | ₩33,107 | ₩33,550 | ₩32,356 | ₩33,201 | +0.28% | 4.7만 |
|---|
| 2026.01.26 | ₩33,402 | ₩33,966 | ₩32,637 | ₩33,201 | -0.60% | 5.4만 |
|---|
| 2026.01.23 | ₩33,724 | ₩33,831 | ₩32,879 | ₩33,509 | -0.64% | 9.1만 |
|---|
| 2026.01.22 | ₩33,858 | ₩34,583 | ₩33,335 | ₩33,590 | -0.79% | 5.3만 |
|---|
| 2026.01.21 | ₩32,946 | ₩34,140 | ₩32,758 | ₩33,751 | +2.44% | 8.4만 |
|---|
| 2026.01.20 | ₩33,550 | ₩33,805 | ₩32,248 | ₩32,517 | -3.08% | 10.9만 |
|---|
| 2026.01.16 | ₩35,776 | ₩36,233 | ₩34,019 | ₩34,019 | -4.91% | 8.1만 |
|---|
| 2026.01.15 | ₩34,623 | ₩36,206 | ₩34,301 | ₩35,870 | +3.60% | 8만 |
|---|
| 2026.01.14 | ₩34,811 | ₩36,165 | ₩34,140 | ₩34,730 | -0.23% | 12.4만 |
|---|
| 2026.01.13 | ₩34,033 | ₩35,522 | ₩34,033 | ₩34,784 | +2.21% | 7.7만 |
|---|
| 2026.01.12 | ₩34,341 | ₩34,569 | ₩33,308 | ₩34,194 | -0.43% | 8.1만 |
|---|
| 2026.01.09 | ₩33,456 | ₩34,636 | ₩32,879 | ₩34,502 | +3.13% | 8만 |
|---|
| 2026.01.08 | ₩32,181 | ₩34,073 | ₩31,927 | ₩33,456 | +3.96% | 6.4만 |
|---|
| 2026.01.07 | ₩32,570 | ₩32,597 | ₩31,417 | ₩32,289 | -0.86% | 7만 |
|---|
| 2026.01.06 | ₩31,806 | ₩32,691 | ₩31,806 | ₩32,597 | +2.49% | 7.5만 |
|---|
| 2026.01.05 | ₩31,444 | ₩32,611 | ₩31,444 | ₩31,873 | +1.37% | 6.2만 |
|---|
| 2026.01.02 | ₩32,248 | ₩32,356 | ₩31,336 | ₩31,430 | -2.54% | 9.4만 |
|---|
| 2025.12.31 | ₩32,047 | ₩32,584 | ₩31,578 | ₩31,980 | -0.21% | 16.2만 |
|---|
| 2025.12.30 | ₩31,135 | ₩32,342 | ₩31,081 | ₩31,980 | +2.71% | 12.4만 |
|---|
| 2025.12.29 | ₩31,162 | ₩31,698 | ₩30,706 | ₩31,256 | +0.30% | 12만 |
|---|
| 2025.12.26 | ₩31,175 | ₩31,551 | ₩30,961 | ₩31,283 | +0.34% | 9.1만 |
|---|
| 2025.12.24 | ₩30,907 | ₩31,323 | ₩30,853 | ₩31,175 | +0.87% | 5.6만 |
|---|
| 2025.12.23 | ₩30,679 | ₩31,068 | ₩30,209 | ₩30,934 | +0.83% | 9.1만 |
|---|
| 2025.12.22 | ₩30,974 | ₩31,430 | ₩30,491 | ₩30,612 | -1.17% | 11.1만 |
|---|
| 2025.12.19 | ₩31,658 | ₩31,685 | ₩30,585 | ₩30,974 | -2.16% | 15.1만 |
|---|
| 2025.12.18 | ₩33,161 | ₩33,684 | ₩30,733 | ₩31,631 | -4.61% | 17.6만 |
|---|
| 2025.12.17 | ₩32,691 | ₩33,737 | ₩32,463 | ₩32,812 | +0.37% | 9.4만 |
|---|
| 2025.12.16 | ₩33,509 | ₩33,670 | ₩31,645 | ₩32,705 | -2.40% | 16.3만 |
|---|
| 2025.12.15 | ₩36,300 | ₩36,300 | ₩33,858 | ₩34,019 | -6.28% | 11.8만 |
|---|
| 2025.12.12 | ₩37,118 | ₩37,520 | ₩36,206 | ₩36,219 | -2.42% | 10.5만 |
|---|
| 2025.12.11 | ₩38,084 | ₩38,902 | ₩36,689 | ₩36,876 | -3.17% | 12.9만 |
|---|
| 2025.12.10 | ₩37,574 | ₩39,506 | ₩37,064 | ₩38,204 | +1.68% | 25.4만 |
|---|
| 2025.12.09 | ₩33,590 | ₩36,997 | ₩33,536 | ₩36,715 | +9.31% | 17.4만 |
|---|
| 2025.12.08 | ₩34,945 | ₩35,414 | ₩33,536 | ₩33,751 | -3.42% | 8.8만 |
|---|
| 2025.12.05 | ₩35,226 | ₩35,629 | ₩34,516 | ₩34,905 | -0.91% | 11만 |
|---|
| 2025.12.04 | ₩33,872 | ₩35,535 | ₩33,805 | ₩35,267 | +4.12% | 9.8만 |
|---|
| 2025.12.03 | ₩33,925 | ₩34,395 | ₩33,228 | ₩33,778 | -0.43% | 6만 |
|---|
| 2025.12.02 | ₩32,463 | ₩33,939 | ₩31,658 | ₩33,563 | +3.39% | 14.8만 |
|---|
| 2025.12.01 | ₩32,986 | ₩34,167 | ₩31,806 | ₩32,329 | -1.99% | 21.3만 |
|---|
| 2025.11.28 | ₩33,201 | ₩33,898 | ₩32,584 | ₩32,678 | -1.58% | 7만 |
|---|
| 2025.11.26 | ₩32,705 | ₩33,322 | ₩32,490 | ₩33,040 | +1.03% | 7.2만 |
|---|
| 2025.11.25 | ₩31,403 | ₩33,348 | ₩31,403 | ₩32,731 | +4.23% | 8.4만 |
|---|
| 2025.11.24 | ₩32,731 | ₩32,866 | ₩31,296 | ₩31,403 | -4.06% | 12.5만 |
|---|
| 2025.11.21 | ₩29,498 | ₩33,670 | ₩29,472 | ₩32,866 | +11.41% | 42.2만 |
|---|
| 2025.11.20 | ₩30,357 | ₩31,323 | ₩29,351 | ₩29,472 | -2.92% | 8.8만 |
|---|
| 2025.11.19 | ₩31,350 | ₩31,417 | ₩30,290 | ₩30,303 | -3.34% | 5만 |
|---|
| 2025.11.18 | ₩30,920 | ₩31,497 | ₩30,317 | ₩31,202 | +0.91% | 9.7만 |
|---|
| 2025.11.17 | ₩32,208 | ₩32,584 | ₩30,987 | ₩31,028 | -3.67% | 8.9만 |
|---|
| 2025.11.14 | ₩32,879 | ₩32,919 | ₩31,524 | ₩32,222 | -2.00% | 8.8만 |
|---|
| 2025.11.13 | ₩32,986 | ₩34,247 | ₩31,833 | ₩33,147 | +0.49% | 10.5만 |
|---|
| 2025.11.12 | ₩32,705 | ₩33,523 | ₩32,436 | ₩33,040 | +1.03% | 5.8만 |
|---|
| 2025.11.11 | ₩32,020 | ₩32,906 | ₩32,020 | ₩32,705 | +2.14% | 6.4만 |
|---|
| 2025.11.10 | ₩32,195 | ₩32,329 | ₩31,524 | ₩32,087 | -0.33% | 5.8만 |
|---|
| 2025.11.07 | ₩31,967 | ₩32,074 | ₩31,524 | ₩31,819 | -0.46% | 8.4만 |
|---|
| 2025.11.06 | ₩33,094 | ₩33,107 | ₩31,806 | ₩31,980 | -3.36% | 7.3만 |
|---|
| 2025.11.05 | ₩31,873 | ₩34,381 | ₩31,524 | ₩33,281 | +4.42% | 16.4만 |
|---|
| 2025.11.04 | ₩31,779 | ₩32,544 | ₩31,350 | ₩31,846 | +0.21% | 11.3만 |
|---|
| 2025.11.03 | ₩33,348 | ₩33,348 | ₩31,712 | ₩32,208 | -3.42% | 11.7만 |
|---|
| 2025.10.31 | ₩32,235 | ₩33,483 | ₩32,047 | ₩33,416 | +3.66% | 10.4만 |
|---|
| 2025.10.30 | ₩33,094 | ₩33,630 | ₩32,141 | ₩32,463 | -1.91% | 8.7만 |
|---|
| 2025.10.29 | ₩34,408 | ₩34,569 | ₩32,892 | ₩33,268 | -3.31% | 12.3만 |
|---|
| 2025.10.28 | ₩35,146 | ₩35,522 | ₩34,033 | ₩34,516 | -1.79% | 6.9만 |
|---|
| 2025.10.27 | ₩35,642 | ₩36,098 | ₩35,052 | ₩35,267 | -1.05% | 12.3만 |
|---|
| 2025.10.24 | ₩36,836 | ₩37,212 | ₩35,615 | ₩35,642 | -3.24% | 7.7만 |
|---|
| 2025.10.23 | ₩37,829 | ₩37,829 | ₩36,045 | ₩36,568 | -3.33% | 6.5만 |
|---|
| 2025.10.22 | ₩37,842 | ₩38,191 | ₩37,292 | ₩37,587 | -0.67% | 10.2만 |
|---|
| 2025.10.21 | ₩36,648 | ₩37,963 | ₩36,326 | ₩37,842 | +3.26% | 5.6만 |
|---|
| 2025.10.20 | ₩36,246 | ₩37,064 | ₩36,246 | ₩36,608 | +1.00% | 6.9만 |
|---|
| 2025.10.17 | ₩36,461 | ₩37,051 | ₩35,991 | ₩36,058 | -1.10% | 6.7만 |
|---|
| 2025.10.16 | ₩37,936 | ₩38,070 | ₩36,420 | ₩36,648 | -3.39% | 10.4만 |
|---|
| 2025.10.15 | ₩38,889 | ₩39,895 | ₩37,574 | ₩37,775 | -2.86% | 7만 |
|---|
| 2025.10.14 | ₩36,729 | ₩39,009 | ₩36,729 | ₩38,889 | +5.88% | 12.1만 |
|---|
| 2025.10.13 | ₩36,179 | ₩37,909 | ₩36,179 | ₩37,641 | +4.04% | 11.9만 |
|---|
| 2025.10.10 | ₩37,561 | ₩38,191 | ₩35,656 | ₩35,696 | -4.96% | 12.1만 |
|---|