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 | ₩35,914 | ₩36,155 | ₩34,948 | ₩34,975 | -2.61% | 3.7만 |
| 2026.10.08 | ₩35,243 | ₩35,820 | ₩34,908 | ₩35,793 | +1.56% | 4.4만 |
| 2026.10.07 | ₩34,800 | ₩35,337 | ₩34,532 | ₩35,216 | +1.20% | 2.3만 |
| 2026.10.06 | ₩34,934 | ₩35,324 | ₩34,519 | ₩35,028 | +0.27% | 4.2만 |
| 2026.10.05 | ₩35,511 | ₩35,511 | ₩34,800 | ₩34,921 | -1.66% | 3.1만 |
| 2026.10.02 | ₩36,759 | ₩36,772 | ₩35,485 | ₩35,713 | -2.85% | 3.8만 |
| 2026.10.01 | ₩36,209 | ₩36,383 | ₩35,216 | ₩36,196 | -0.04% | 4.3만 |
| 2026.09.30 | ₩36,840 | ₩36,853 | ₩36,196 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,222 |
| -1.68% |
| 3.2만 |
| 2026.09.29 | ₩37,376 | ₩37,376 | ₩36,840 | ₩36,866 | -1.36% | 2.2만 |
|---|
| 2026.09.28 | ₩36,625 | ₩37,363 | ₩36,343 | ₩36,987 | +0.99% | 3.9만 |
|---|
| 2026.09.25 | ₩36,370 | ₩37,121 | ₩36,155 | ₩36,974 | +1.66% | 3.4만 |
|---|
| 2026.09.24 | ₩36,826 | ₩36,974 | ₩36,061 | ₩36,544 | -0.77% | 4.2만 |
|---|
| 2026.09.23 | ₩38,168 | ₩38,168 | ₩36,652 | ₩36,772 | -3.66% | 3.4만 |
|---|
| 2026.09.22 | ₩38,409 | ₩39,429 | ₩38,074 | ₩38,087 | -0.84% | 3.5만 |
|---|
| 2026.09.21 | ₩38,114 | ₩38,396 | ₩37,027 | ₩37,913 | -0.53% | 3.9만 |
|---|
| 2026.09.18 | ₩38,101 | ₩38,315 | ₩37,416 | ₩37,591 | -1.34% | 12.3만 |
|---|
| 2026.09.17 | ₩38,047 | ₩39,871 | ₩38,047 | ₩38,208 | +0.42% | 3.2만 |
|---|
| 2026.09.16 | ₩38,449 | ₩38,798 | ₩37,483 | ₩37,497 | -2.48% | 5만 |
|---|
| 2026.09.15 | ₩39,415 | ₩39,415 | ₩38,248 | ₩38,288 | -2.86% | 6.3만 |
|---|
| 2026.09.14 | ₩38,959 | ₩39,737 | ₩38,718 | ₩39,496 | +1.38% | 2.8만 |
|---|
| 2026.09.11 | ₩38,745 | ₩39,228 | ₩38,584 | ₩39,026 | +0.73% | 3.1만 |
|---|
| 2026.09.10 | ₩37,859 | ₩38,476 | ₩37,618 | ₩38,396 | +1.42% | 3.5만 |
|---|
| 2026.09.09 | ₩38,584 | ₩38,718 | ₩37,564 | ₩38,275 | -0.80% | 5.5만 |
|---|
| 2026.09.08 | ₩39,295 | ₩40,006 | ₩38,423 | ₩38,959 | -0.85% | 6.9만 |
|---|
| 2026.09.04 | ₩38,275 | ₩39,415 | ₩38,141 | ₩39,375 | +2.87% | 3.4만 |
|---|
| 2026.09.03 | ₩39,992 | ₩40,234 | ₩38,194 | ₩38,557 | -3.59% | 3.2만 |
|---|
| 2026.09.02 | ₩38,973 | ₩40,234 | ₩38,530 | ₩39,496 | +1.34% | 4.9만 |
|---|
| 2026.09.01 | ₩38,731 | ₩39,348 | ₩38,557 | ₩38,946 | +0.55% | 4.5만 |
|---|
| 2026.08.31 | ₩40,743 | ₩40,743 | ₩38,691 | ₩39,080 | -4.08% | 5.4만 |
|---|
| 2026.08.28 | ₩39,509 | ₩41,334 | ₩39,321 | ₩40,489 | +2.48% | 6.8만 |
|---|
| 2026.08.27 | ₩39,469 | ₩39,858 | ₩39,134 | ₩39,617 | +0.37% | 5.9만 |
|---|
| 2026.08.26 | ₩40,582 | ₩40,730 | ₩39,375 | ₩39,818 | -1.88% | 7.1만 |
|---|
| 2026.08.25 | ₩41,240 | ₩41,508 | ₩39,939 | ₩40,690 | -1.33% | 7.2만 |
|---|
| 2026.08.24 | ₩41,803 | ₩41,991 | ₩40,851 | ₩41,267 | -1.28% | 11만 |
|---|
| 2026.08.21 | ₩41,844 | ₩41,844 | ₩40,837 | ₩41,562 | -0.67% | 7.5만 |
|---|
| 2026.08.20 | ₩41,924 | ₩42,031 | ₩40,663 | ₩41,307 | -1.47% | 15.4만 |
|---|
| 2026.08.19 | ₩41,508 | ₩42,930 | ₩41,200 | ₩42,045 | +1.29% | 4.8만 |
|---|
| 2026.08.18 | ₩41,857 | ₩42,783 | ₩41,119 | ₩41,508 | -0.83% | 7.5만 |
|---|
| 2026.08.17 | ₩41,669 | ₩41,991 | ₩40,636 | ₩41,709 | +0.10% | 5.1만 |
|---|
| 2026.08.14 | ₩40,354 | ₩41,535 | ₩39,026 | ₩41,414 | +2.63% | 7.2만 |
|---|
| 2026.08.13 | ₩37,886 | ₩40,341 | ₩37,698 | ₩40,341 | +6.48% | 11.7만 |
|---|
| 2026.08.12 | ₩37,161 | ₩37,631 | ₩36,410 | ₩37,631 | +1.26% | 4.5만 |
|---|
| 2026.08.11 | ₩36,383 | ₩37,309 | ₩36,383 | ₩36,826 | +1.22% | 4.9만 |
|---|
| 2026.08.10 | ₩37,564 | ₩37,564 | ₩35,471 | ₩36,330 | -3.29% | 4.9만 |
|---|
| 2026.08.07 | ₩35,646 | ₩38,275 | ₩35,404 | ₩37,658 | +5.65% | 10.1만 |
|---|
| 2026.08.06 | ₩34,867 | ₩35,954 | ₩34,854 | ₩35,203 | +0.96% | 6.6만 |
|---|
| 2026.08.05 | ₩34,425 | ₩34,975 | ₩33,915 | ₩34,814 | +1.13% | 2.5만 |
|---|
| 2026.08.04 | ₩33,995 | ₩34,720 | ₩33,928 | ₩34,210 | +0.63% | 4.5만 |
|---|
| 2026.08.03 | ₩33,888 | ₩34,747 | ₩33,633 | ₩33,754 | -0.40% | 4.1만 |
|---|
| 2026.07.31 | ₩34,626 | ₩35,136 | ₩33,539 | ₩33,660 | -2.79% | 4.5만 |
|---|
| 2026.07.30 | ₩35,404 | ₩35,458 | ₩34,505 | ₩34,505 | -2.54% | 1.9만 |
|---|
| 2026.07.29 | ₩35,297 | ₩35,820 | ₩34,934 | ₩35,511 | +0.61% | 4.6만 |
|---|
| 2026.07.28 | ₩35,230 | ₩36,169 | ₩35,015 | ₩35,592 | +1.03% | 3.4만 |
|---|
| 2026.07.27 | ₩35,149 | ₩35,967 | ₩35,069 | ₩35,230 | +0.23% | 2.1만 |
|---|
| 2026.07.24 | ₩34,693 | ₩35,686 | ₩34,089 | ₩34,975 | +0.81% | 4만 |
|---|
| 2026.07.23 | ₩34,841 | ₩34,881 | ₩33,861 | ₩34,693 | -0.42% | 4.4만 |
|---|
| 2026.07.22 | ₩35,216 | ₩35,713 | ₩35,216 | ₩35,538 | +0.91% | 3.3만 |
|---|
| 2026.07.21 | ₩35,243 | ₩35,766 | ₩35,216 | ₩35,498 | +0.72% | 2만 |
|---|
| 2026.07.20 | ₩35,431 | ₩35,686 | ₩34,988 | ₩35,350 | -0.23% | 2.4만 |
|---|
| 2026.07.17 | ₩35,726 | ₩36,008 | ₩34,626 | ₩35,122 | -1.69% | 5만 |
|---|
| 2026.07.16 | ₩35,391 | ₩36,222 | ₩35,391 | ₩36,102 | +2.01% | 2.3만 |
|---|
| 2026.07.15 | ₩35,297 | ₩36,142 | ₩35,176 | ₩35,404 | +0.30% | 2.7만 |
|---|
| 2026.07.14 | ₩35,498 | ₩35,753 | ₩35,042 | ₩35,270 | -0.64% | 3.9만 |
|---|
| 2026.07.13 | ₩35,914 | ₩36,491 | ₩35,350 | ₩35,552 | -1.01% | 4.1만 |
|---|
| 2026.07.10 | ₩35,471 | ₩36,357 | ₩35,082 | ₩35,847 | +1.06% | 3만 |
|---|
| 2026.07.09 | ₩34,867 | ₩35,471 | ₩34,009 | ₩35,256 | +1.12% | 5.1만 |
|---|
| 2026.07.08 | ₩35,350 | ₩35,350 | ₩34,116 | ₩34,867 | -1.37% | 3.5만 |
|---|
| 2026.07.07 | ₩36,357 | ₩36,504 | ₩35,780 | ₩35,807 | -1.51% | 3.7만 |
|---|
| 2026.07.06 | ₩36,786 | ₩36,880 | ₩35,820 | ₩36,343 | -1.20% | 2.5만 |
|---|
| 2026.07.02 | ₩37,188 | ₩37,725 | ₩36,585 | ₩36,813 | -1.01% | 2만 |
|---|
| 2026.07.01 | ₩36,840 | ₩37,779 | ₩36,679 | ₩37,215 | +1.02% | 4.4만 |
|---|
| 2026.06.30 | ₩36,209 | ₩36,933 | ₩35,900 | ₩36,652 | +1.22% | 4.7만 |
|---|
| 2026.06.29 | ₩36,652 | ₩37,349 | ₩35,552 | ₩36,705 | +0.15% | 5.9만 |
|---|
| 2026.06.26 | ₩36,410 | ₩36,719 | ₩35,686 | ₩36,209 | -0.55% | 21.2만 |
|---|
| 2026.06.25 | ₩37,363 | ₩37,363 | ₩36,102 | ₩36,303 | -2.84% | 4.3만 |
|---|
| 2026.06.24 | ₩36,504 | ₩38,060 | ₩36,263 | ₩37,416 | +2.50% | 4.1만 |
|---|
| 2026.06.23 | ₩36,343 | ₩36,611 | ₩35,632 | ₩36,102 | -0.66% | 3.8만 |
|---|
| 2026.06.22 | ₩37,644 | ₩38,168 | ₩36,303 | ₩36,316 | -3.53% | 3.8만 |
|---|
| 2026.06.18 | ₩37,229 | ₩38,798 | ₩36,477 | ₩37,926 | +1.87% | 9.5만 |
|---|
| 2026.06.17 | ₩36,719 | ₩37,993 | ₩36,169 | ₩36,893 | +0.47% | 6.3만 |
|---|
| 2026.06.16 | ₩37,161 | ₩37,309 | ₩36,504 | ₩36,786 | -1.01% | 3.7만 |
|---|
| 2026.06.15 | ₩37,175 | ₩37,282 | ₩36,383 | ₩36,840 | -0.90% | 4.7만 |
|---|
| 2026.06.12 | ₩36,128 | ₩37,296 | ₩35,994 | ₩36,679 | +1.52% | 5.7만 |
|---|
| 2026.06.11 | ₩34,197 | ₩36,169 | ₩33,794 | ₩36,102 | +5.57% | 6.9만 |
|---|
| 2026.06.10 | ₩34,438 | ₩34,854 | ₩33,620 | ₩33,995 | -1.29% | 4만 |
|---|
| 2026.06.09 | ₩33,499 | ₩34,599 | ₩33,378 | ₩34,197 | +2.08% | 6.6만 |
|---|
| 2026.06.08 | ₩33,258 | ₩34,076 | ₩33,016 | ₩33,217 | -0.12% | 3만 |
|---|
| 2026.06.05 | ₩33,351 | ₩33,620 | ₩32,828 | ₩33,083 | -0.80% | 2.5만 |
|---|
| 2026.06.04 | ₩33,432 | ₩34,666 | ₩32,761 | ₩33,687 | +0.76% | 6.9만 |
|---|
| 2026.06.03 | ₩33,432 | ₩33,432 | ₩32,654 | ₩32,761 | -2.01% | 3.2만 |
|---|
| 2026.06.02 | ₩34,291 | ₩34,291 | ₩33,579 | ₩33,633 | -1.92% | 2.9만 |
|---|
| 2026.06.01 | ₩33,888 | ₩34,720 | ₩33,539 | ₩34,210 | +0.95% | 4.8만 |
|---|
| 2026.05.29 | ₩33,687 | ₩35,525 | ₩33,190 | ₩34,036 | +1.04% | 13.1만 |
|---|
| 2026.05.28 | ₩32,895 | ₩33,834 | ₩31,916 | ₩33,834 | +2.85% | 4.3만 |
|---|
| 2026.05.27 | ₩32,399 | ₩33,767 | ₩32,238 | ₩32,909 | +1.57% | 3.9만 |
|---|
| 2026.05.26 | ₩32,842 | ₩32,842 | ₩31,661 | ₩32,345 | -1.51% | 6.3만 |
|---|
| 2026.05.22 | ₩32,882 | ₩32,949 | ₩32,318 | ₩32,600 | -0.86% | 2.2만 |
|---|
| 2026.05.21 | ₩32,251 | ₩33,016 | ₩31,715 | ₩32,949 | +2.16% | 3만 |
|---|
| 2026.05.20 | ₩31,540 | ₩32,707 | ₩31,339 | ₩32,466 | +2.93% | 5.6만 |
|---|
| 2026.05.19 | ₩31,916 | ₩32,426 | ₩31,460 | ₩31,540 | -1.18% | 6.3만 |
|---|
| 2026.05.18 | ₩32,332 | ₩33,445 | ₩31,996 | ₩32,077 | -0.79% | 4.3만 |
|---|
| 2026.05.15 | ₩32,681 | ₩32,868 | ₩31,809 | ₩32,292 | -1.19% | 3.5만 |
|---|
| 2026.05.14 | ₩32,828 | ₩33,888 | ₩31,540 | ₩33,150 | +0.98% | 4.9만 |
|---|
| 2026.05.13 | ₩31,607 | ₩32,989 | ₩31,567 | ₩32,694 | +3.44% | 4.7만 |
|---|
| 2026.05.12 | ₩32,251 | ₩33,553 | ₩31,299 | ₩31,983 | -0.83% | 10.8만 |
|---|
| 2026.05.11 | ₩33,740 | ₩33,740 | ₩32,399 | ₩32,614 | -3.34% | 9.2만 |
|---|
| 2026.05.08 | ₩35,753 | ₩35,780 | ₩33,901 | ₩34,009 | -4.88% | 3.2만 |
|---|
| 2026.05.07 | ₩34,680 | ₩35,994 | ₩33,942 | ₩35,417 | +2.13% | 5.2만 |
|---|
| 2026.05.06 | ₩34,747 | ₩35,417 | ₩34,291 | ₩34,680 | -0.19% | 4만 |
|---|
| 2026.05.05 | ₩33,486 | ₩34,559 | ₩33,486 | ₩34,331 | +2.52% | 2.8만 |
|---|
| 2026.05.04 | ₩34,089 | ₩34,237 | ₩33,365 | ₩33,539 | -1.61% | 3.9만 |
|---|
| 2026.05.01 | ₩33,808 | ₩34,237 | ₩33,311 | ₩34,009 | +0.60% | 3.2만 |
|---|
| 2026.04.30 | ₩33,593 | ₩34,009 | ₩33,284 | ₩33,566 | -0.08% | 4.2만 |
|---|
| 2026.04.29 | ₩34,156 | ₩34,371 | ₩33,593 | ₩33,834 | -0.94% | 2.9만 |
|---|
| 2026.04.28 | ₩34,197 | ₩34,894 | ₩33,848 | ₩34,398 | +0.59% | 5.2만 |
|---|
| 2026.04.27 | ₩34,841 | ₩35,297 | ₩33,875 | ₩33,875 | -2.77% | 3.4만 |
|---|
| 2026.04.24 | ₩34,264 | ₩34,921 | ₩33,714 | ₩34,867 | +1.76% | 2.7만 |
|---|
| 2026.04.23 | ₩34,693 | ₩34,693 | ₩33,834 | ₩34,478 | -0.62% | 2.1만 |
|---|
| 2026.04.22 | ₩34,693 | ₩34,961 | ₩33,915 | ₩34,613 | -0.23% | 6.2만 |
|---|
| 2026.04.21 | ₩35,243 | ₩36,075 | ₩34,317 | ₩34,438 | -2.28% | 3.9만 |
|---|
| 2026.04.20 | ₩34,773 | ₩35,458 | ₩33,620 | ₩35,377 | +1.74% | 4.6만 |
|---|
| 2026.04.17 | ₩33,351 | ₩35,391 | ₩33,351 | ₩35,176 | +5.47% | 9.7만 |
|---|
| 2026.04.16 | ₩32,976 | ₩33,190 | ₩32,198 | ₩33,070 | +0.28% | 3.5만 |
|---|
| 2026.04.15 | ₩32,949 | ₩33,190 | ₩32,734 | ₩33,097 | +0.45% | 3.1만 |
|---|
| 2026.04.14 | ₩32,895 | ₩33,338 | ₩32,385 | ₩33,164 | +0.82% | 3.7만 |
|---|
| 2026.04.13 | ₩32,385 | ₩33,123 | ₩31,661 | ₩32,882 | +1.53% | 3만 |
|---|
| 2026.04.10 | ₩32,318 | ₩32,426 | ₩31,728 | ₩32,426 | +0.33% | 4.4만 |
|---|
| 2026.04.09 | ₩32,614 | ₩33,351 | ₩32,050 | ₩32,573 | -0.12% | 3.9만 |
|---|
| 2026.04.08 | ₩32,815 | ₩33,539 | ₩32,077 | ₩32,949 | +0.41% | 5.3만 |
|---|
| 2026.04.07 | ₩31,956 | ₩32,104 | ₩30,601 | ₩31,567 | -1.22% | 8.6만 |
|---|
| 2026.04.06 | ₩30,360 | ₩33,258 | ₩30,199 | ₩32,251 | +6.23% | 12.8만 |
|---|
| 2026.04.02 | ₩30,051 | ₩30,454 | ₩29,193 | ₩29,233 | -2.72% | 7.6만 |
|---|
| 2026.04.01 | ₩30,534 | ₩31,594 | ₩30,319 | ₩30,507 | -0.09% | 6.4만 |
|---|
| 2026.03.31 | ₩31,782 | ₩32,023 | ₩30,118 | ₩30,601 | -3.71% | 16.5만 |
|---|
| 2026.03.30 | ₩30,883 | ₩31,487 | ₩30,306 | ₩31,272 | +1.26% | 6.5만 |
|---|
| 2026.03.27 | ₩31,527 | ₩31,809 | ₩30,118 | ₩30,816 | -2.26% | 9.2만 |
|---|
| 2026.03.26 | ₩32,184 | ₩33,365 | ₩31,648 | ₩32,023 | -0.50% | 5.1만 |
|---|
| 2026.03.25 | ₩33,472 | ₩33,700 | ₩31,178 | ₩32,251 | -3.65% | 12.1만 |
|---|
| 2026.03.24 | ₩30,628 | ₩34,156 | ₩30,628 | ₩33,164 | +8.28% | 16.1만 |
|---|
| 2026.03.23 | ₩29,984 | ₩31,889 | ₩29,635 | ₩31,245 | +4.21% | 13.4만 |
|---|
| 2026.03.20 | ₩28,897 | ₩29,354 | ₩27,851 | ₩29,125 | +0.79% | 26.5만 |
|---|
| 2026.03.19 | ₩28,186 | ₩29,984 | ₩28,186 | ₩29,340 | +4.09% | 13.9만 |
|---|
| 2026.03.18 | ₩28,750 | ₩29,099 | ₩27,851 | ₩27,931 | -2.85% | 6.1만 |
|---|
| 2026.03.17 | ₩29,166 | ₩30,011 | ₩28,911 | ₩29,206 | +0.14% | 7.5만 |
|---|
| 2026.03.16 | ₩28,924 | ₩28,964 | ₩28,374 | ₩28,790 | -0.46% | 3.9만 |
|---|
| 2026.03.13 | ₩28,964 | ₩29,380 | ₩28,173 | ₩28,736 | -0.79% | 7.6만 |
|---|
| 2026.03.12 | ₩28,857 | ₩29,407 | ₩28,763 | ₩28,884 | +0.09% | 5.4만 |
|---|
| 2026.03.11 | ₩29,005 | ₩29,488 | ₩28,616 | ₩29,447 | +1.53% | 4.6만 |
|---|
| 2026.03.10 | ₩29,850 | ₩30,011 | ₩29,099 | ₩29,166 | -2.29% | 5.9만 |
|---|
| 2026.03.09 | ₩30,641 | ₩30,641 | ₩29,260 | ₩30,145 | -1.62% | 6.2만 |
|---|
| 2026.03.06 | ₩31,165 | ₩31,460 | ₩30,373 | ₩30,910 | -0.82% | 5.7만 |
|---|
| 2026.03.05 | ₩31,956 | ₩32,600 | ₩31,500 | ₩32,144 | +0.59% | 6만 |
|---|
| 2026.03.04 | ₩31,446 | ₩32,614 | ₩31,138 | ₩32,439 | +3.16% | 9.4만 |
|---|
| 2026.03.03 | ₩29,810 | ₩32,251 | ₩29,743 | ₩31,460 | +5.54% | 8.3만 |
|---|
| 2026.03.02 | ₩29,219 | ₩30,199 | ₩28,790 | ₩29,890 | +2.30% | 6.1만 |
|---|
| 2026.02.27 | ₩30,749 | ₩30,749 | ₩29,555 | ₩29,689 | -3.45% | 7.7만 |
|---|
| 2026.02.26 | ₩29,944 | ₩31,393 | ₩29,515 | ₩31,259 | +4.39% | 6.7만 |
|---|
| 2026.02.25 | ₩29,729 | ₩30,078 | ₩28,978 | ₩30,051 | +1.08% | 4.2만 |
|---|
| 2026.02.24 | ₩29,461 | ₩29,984 | ₩29,327 | ₩29,434 | -0.09% | 6.1만 |
|---|
| 2026.02.23 | ₩31,192 | ₩31,192 | ₩29,340 | ₩29,541 | -5.29% | 6.6만 |
|---|
| 2026.02.20 | ₩30,829 | ₩31,634 | ₩30,440 | ₩31,178 | +1.13% | 6.2만 |
|---|
| 2026.02.19 | ₩30,870 | ₩31,044 | ₩30,212 | ₩30,990 | +0.39% | 5.4만 |
|---|
| 2026.02.18 | ₩30,829 | ₩31,674 | ₩30,722 | ₩30,870 | +0.13% | 5.4만 |
|---|
| 2026.02.17 | ₩30,507 | ₩30,883 | ₩30,239 | ₩30,709 | +0.66% | 4만 |
|---|
| 2026.02.13 | ₩30,749 | ₩31,393 | ₩30,319 | ₩30,507 | -0.79% | 5.7만 |
|---|
| 2026.02.12 | ₩31,420 | ₩32,238 | ₩30,105 | ₩30,507 | -2.90% | 6.2만 |
|---|
| 2026.02.11 | ₩32,184 | ₩32,184 | ₩31,124 | ₩31,393 | -2.46% | 5.5만 |
|---|
| 2026.02.10 | ₩31,540 | ₩32,439 | ₩31,540 | ₩31,862 | +1.02% | 4.6만 |
|---|
| 2026.02.09 | ₩32,506 | ₩32,506 | ₩31,513 | ₩31,648 | -2.64% | 11.4만 |
|---|
| 2026.02.06 | ₩31,661 | ₩33,003 | ₩31,460 | ₩32,600 | +2.97% | 9만 |
|---|
| 2026.02.05 | ₩32,614 | ₩32,614 | ₩31,527 | ₩31,648 | -2.96% | 8.4만 |
|---|
| 2026.02.04 | ₩32,506 | ₩33,526 | ₩31,956 | ₩32,936 | +1.32% | 8만 |
|---|
| 2026.02.03 | ₩32,265 | ₩32,976 | ₩31,527 | ₩32,184 | -0.25% | 9.8만 |
|---|
| 2026.02.02 | ₩32,332 | ₩33,016 | ₩32,077 | ₩32,385 | +0.17% | 8.2만 |
|---|
| 2026.01.30 | ₩32,788 | ₩32,828 | ₩31,621 | ₩32,251 | -1.64% | 7.9만 |
|---|
| 2026.01.29 | ₩32,412 | ₩33,177 | ₩32,198 | ₩33,056 | +1.99% | 7.9만 |
|---|
| 2026.01.28 | ₩33,298 | ₩33,472 | ₩32,251 | ₩32,359 | -2.82% | 8.1만 |
|---|
| 2026.01.27 | ₩33,110 | ₩33,553 | ₩32,359 | ₩33,204 | +0.28% | 4.7만 |
|---|
| 2026.01.26 | ₩33,405 | ₩33,969 | ₩32,640 | ₩33,204 | -0.60% | 5.4만 |
|---|
| 2026.01.23 | ₩33,727 | ₩33,834 | ₩32,882 | ₩33,512 | -0.64% | 9.1만 |
|---|
| 2026.01.22 | ₩33,861 | ₩34,586 | ₩33,338 | ₩33,593 | -0.79% | 5.3만 |
|---|
| 2026.01.21 | ₩32,949 | ₩34,143 | ₩32,761 | ₩33,754 | +2.44% | 8.4만 |
|---|
| 2026.01.20 | ₩33,553 | ₩33,808 | ₩32,251 | ₩32,520 | -3.08% | 10.9만 |
|---|
| 2026.01.16 | ₩35,780 | ₩36,236 | ₩34,022 | ₩34,022 | -4.91% | 8.1만 |
|---|
| 2026.01.15 | ₩34,626 | ₩36,209 | ₩34,304 | ₩35,874 | +3.60% | 8만 |
|---|
| 2026.01.14 | ₩34,814 | ₩36,169 | ₩34,143 | ₩34,733 | -0.23% | 12.4만 |
|---|
| 2026.01.13 | ₩34,036 | ₩35,525 | ₩34,036 | ₩34,787 | +2.21% | 7.7만 |
|---|
| 2026.01.12 | ₩34,344 | ₩34,572 | ₩33,311 | ₩34,197 | -0.43% | 8.1만 |
|---|
| 2026.01.09 | ₩33,459 | ₩34,639 | ₩32,882 | ₩34,505 | +3.13% | 8만 |
|---|
| 2026.01.08 | ₩32,184 | ₩34,076 | ₩31,929 | ₩33,459 | +3.96% | 6.4만 |
|---|
| 2026.01.07 | ₩32,573 | ₩32,600 | ₩31,420 | ₩32,292 | -0.86% | 7만 |
|---|
| 2026.01.06 | ₩31,809 | ₩32,694 | ₩31,809 | ₩32,600 | +2.49% | 7.5만 |
|---|
| 2026.01.05 | ₩31,446 | ₩32,614 | ₩31,446 | ₩31,876 | +1.37% | 6.2만 |
|---|
| 2026.01.02 | ₩32,251 | ₩32,359 | ₩31,339 | ₩31,433 | -2.54% | 9.4만 |
|---|
| 2025.12.31 | ₩32,050 | ₩32,587 | ₩31,581 | ₩31,983 | -0.21% | 16.2만 |
|---|
| 2025.12.30 | ₩31,138 | ₩32,345 | ₩31,084 | ₩31,983 | +2.71% | 12.4만 |
|---|
| 2025.12.29 | ₩31,165 | ₩31,701 | ₩30,709 | ₩31,259 | +0.30% | 12만 |
|---|
| 2025.12.26 | ₩31,178 | ₩31,554 | ₩30,963 | ₩31,285 | +0.34% | 9.1만 |
|---|
| 2025.12.24 | ₩30,910 | ₩31,326 | ₩30,856 | ₩31,178 | +0.87% | 5.6만 |
|---|
| 2025.12.23 | ₩30,682 | ₩31,071 | ₩30,212 | ₩30,937 | +0.83% | 9.1만 |
|---|
| 2025.12.22 | ₩30,977 | ₩31,433 | ₩30,494 | ₩30,615 | -1.17% | 11.1만 |
|---|
| 2025.12.19 | ₩31,661 | ₩31,688 | ₩30,588 | ₩30,977 | -2.16% | 15.1만 |
|---|
| 2025.12.18 | ₩33,164 | ₩33,687 | ₩30,735 | ₩31,634 | -4.61% | 17.6만 |
|---|
| 2025.12.17 | ₩32,694 | ₩33,740 | ₩32,466 | ₩32,815 | +0.37% | 9.4만 |
|---|
| 2025.12.16 | ₩33,512 | ₩33,673 | ₩31,648 | ₩32,707 | -2.40% | 16.3만 |
|---|
| 2025.12.15 | ₩36,303 | ₩36,303 | ₩33,861 | ₩34,022 | -6.28% | 11.8만 |
|---|
| 2025.12.12 | ₩37,121 | ₩37,524 | ₩36,209 | ₩36,222 | -2.42% | 10.5만 |
|---|
| 2025.12.11 | ₩38,087 | ₩38,906 | ₩36,692 | ₩36,880 | -3.17% | 12.9만 |
|---|
| 2025.12.10 | ₩37,577 | ₩39,509 | ₩37,068 | ₩38,208 | +1.68% | 25.4만 |
|---|
| 2025.12.09 | ₩33,593 | ₩37,001 | ₩33,539 | ₩36,719 | +9.31% | 17.4만 |
|---|
| 2025.12.08 | ₩34,948 | ₩35,417 | ₩33,539 | ₩33,754 | -3.42% | 8.8만 |
|---|
| 2025.12.05 | ₩35,230 | ₩35,632 | ₩34,519 | ₩34,908 | -0.91% | 11만 |
|---|
| 2025.12.04 | ₩33,875 | ₩35,538 | ₩33,808 | ₩35,270 | +4.12% | 9.8만 |
|---|
| 2025.12.03 | ₩33,928 | ₩34,398 | ₩33,231 | ₩33,781 | -0.43% | 6만 |
|---|
| 2025.12.02 | ₩32,466 | ₩33,942 | ₩31,661 | ₩33,566 | +3.39% | 14.8만 |
|---|
| 2025.12.01 | ₩32,989 | ₩34,170 | ₩31,809 | ₩32,332 | -1.99% | 21.3만 |
|---|
| 2025.11.28 | ₩33,204 | ₩33,901 | ₩32,587 | ₩32,681 | -1.58% | 7만 |
|---|
| 2025.11.26 | ₩32,707 | ₩33,325 | ₩32,493 | ₩33,043 | +1.03% | 7.2만 |
|---|
| 2025.11.25 | ₩31,406 | ₩33,351 | ₩31,406 | ₩32,734 | +4.23% | 8.4만 |
|---|
| 2025.11.24 | ₩32,734 | ₩32,868 | ₩31,299 | ₩31,406 | -4.06% | 12.5만 |
|---|
| 2025.11.21 | ₩29,501 | ₩33,673 | ₩29,474 | ₩32,868 | +11.41% | 42.2만 |
|---|
| 2025.11.20 | ₩30,360 | ₩31,326 | ₩29,354 | ₩29,474 | -2.92% | 8.8만 |
|---|
| 2025.11.19 | ₩31,352 | ₩31,420 | ₩30,293 | ₩30,306 | -3.34% | 5만 |
|---|
| 2025.11.18 | ₩30,923 | ₩31,500 | ₩30,319 | ₩31,205 | +0.91% | 9.7만 |
|---|
| 2025.11.17 | ₩32,211 | ₩32,587 | ₩30,990 | ₩31,031 | -3.67% | 8.9만 |
|---|
| 2025.11.14 | ₩32,882 | ₩32,922 | ₩31,527 | ₩32,225 | -2.00% | 8.8만 |
|---|
| 2025.11.13 | ₩32,989 | ₩34,250 | ₩31,835 | ₩33,150 | +0.49% | 10.5만 |
|---|
| 2025.11.12 | ₩32,707 | ₩33,526 | ₩32,439 | ₩33,043 | +1.03% | 5.8만 |
|---|
| 2025.11.11 | ₩32,023 | ₩32,909 | ₩32,023 | ₩32,707 | +2.14% | 6.4만 |
|---|
| 2025.11.10 | ₩32,198 | ₩32,332 | ₩31,527 | ₩32,090 | -0.33% | 5.8만 |
|---|
| 2025.11.07 | ₩31,970 | ₩32,077 | ₩31,527 | ₩31,822 | -0.46% | 8.4만 |
|---|
| 2025.11.06 | ₩33,097 | ₩33,110 | ₩31,809 | ₩31,983 | -3.36% | 7.3만 |
|---|
| 2025.11.05 | ₩31,876 | ₩34,384 | ₩31,527 | ₩33,284 | +4.42% | 16.4만 |
|---|
| 2025.11.04 | ₩31,782 | ₩32,546 | ₩31,352 | ₩31,849 | +0.21% | 11.3만 |
|---|
| 2025.11.03 | ₩33,351 | ₩33,351 | ₩31,715 | ₩32,211 | -3.42% | 11.7만 |
|---|
| 2025.10.31 | ₩32,238 | ₩33,486 | ₩32,050 | ₩33,419 | +3.66% | 10.4만 |
|---|
| 2025.10.30 | ₩33,097 | ₩33,633 | ₩32,144 | ₩32,466 | -1.91% | 8.7만 |
|---|
| 2025.10.29 | ₩34,411 | ₩34,572 | ₩32,895 | ₩33,271 | -3.31% | 12.3만 |
|---|
| 2025.10.28 | ₩35,149 | ₩35,525 | ₩34,036 | ₩34,519 | -1.79% | 6.9만 |
|---|
| 2025.10.27 | ₩35,646 | ₩36,102 | ₩35,055 | ₩35,270 | -1.05% | 12.3만 |
|---|
| 2025.10.24 | ₩36,840 | ₩37,215 | ₩35,619 | ₩35,646 | -3.24% | 7.7만 |
|---|
| 2025.10.23 | ₩37,832 | ₩37,832 | ₩36,048 | ₩36,571 | -3.33% | 6.5만 |
|---|
| 2025.10.22 | ₩37,846 | ₩38,194 | ₩37,296 | ₩37,591 | -0.67% | 10.2만 |
|---|
| 2025.10.21 | ₩36,652 | ₩37,966 | ₩36,330 | ₩37,846 | +3.26% | 5.6만 |
|---|
| 2025.10.20 | ₩36,249 | ₩37,068 | ₩36,249 | ₩36,611 | +1.00% | 6.9만 |
|---|
| 2025.10.17 | ₩36,464 | ₩37,054 | ₩35,994 | ₩36,061 | -1.10% | 6.7만 |
|---|
| 2025.10.16 | ₩37,940 | ₩38,074 | ₩36,424 | ₩36,652 | -3.39% | 10.4만 |
|---|
| 2025.10.15 | ₩38,892 | ₩39,898 | ₩37,577 | ₩37,779 | -2.86% | 7만 |
|---|
| 2025.10.14 | ₩36,732 | ₩39,013 | ₩36,732 | ₩38,892 | +5.88% | 12.1만 |
|---|
| 2025.10.13 | ₩36,182 | ₩37,913 | ₩36,182 | ₩37,644 | +4.04% | 11.9만 |
|---|
| 2025.10.10 | ₩37,564 | ₩38,194 | ₩35,659 | ₩35,699 | -4.96% | 12.1만 |
|---|