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 | ₩35,901 | ₩36,143 | ₩34,936 | ₩34,962 | -2.61% | 3.7만 |
| 2026.10.08 | ₩35,231 | ₩35,807 | ₩34,895 | ₩35,781 | +1.56% | 4.4만 |
| 2026.10.07 | ₩34,788 | ₩35,325 | ₩34,520 | ₩35,204 | +1.20% | 2.3만 |
| 2026.10.06 | ₩34,922 | ₩35,311 | ₩34,507 | ₩35,016 | +0.27% | 4.2만 |
| 2026.10.05 | ₩35,499 | ₩35,499 | ₩34,788 | ₩34,909 | -1.66% | 3.1만 |
| 2026.10.02 | ₩36,746 | ₩36,760 | ₩35,472 | ₩35,700 | -2.85% | 3.8만 |
| 2026.10.01 | ₩36,196 | ₩36,371 | ₩35,204 | ₩36,183 | -0.04% | 4.3만 |
| 2026.09.30 | ₩36,827 | ₩36,840 | ₩36,183 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,210 |
| -1.68% |
| 3.2만 |
| 2026.09.29 | ₩37,363 | ₩37,363 | ₩36,827 | ₩36,853 | -1.36% | 2.2만 |
|---|
| 2026.09.28 | ₩36,612 | ₩37,350 | ₩36,330 | ₩36,974 | +0.99% | 3.9만 |
|---|
| 2026.09.25 | ₩36,357 | ₩37,108 | ₩36,143 | ₩36,961 | +1.66% | 3.4만 |
|---|
| 2026.09.24 | ₩36,813 | ₩36,961 | ₩36,049 | ₩36,532 | -0.77% | 4.2만 |
|---|
| 2026.09.23 | ₩38,154 | ₩38,154 | ₩36,639 | ₩36,760 | -3.66% | 3.4만 |
|---|
| 2026.09.22 | ₩38,396 | ₩39,415 | ₩38,060 | ₩38,074 | -0.84% | 3.5만 |
|---|
| 2026.09.21 | ₩38,101 | ₩38,382 | ₩37,014 | ₩37,899 | -0.53% | 3.9만 |
|---|
| 2026.09.18 | ₩38,087 | ₩38,302 | ₩37,403 | ₩37,578 | -1.34% | 12.3만 |
|---|
| 2026.09.17 | ₩38,034 | ₩39,857 | ₩38,034 | ₩38,195 | +0.42% | 3.2만 |
|---|
| 2026.09.16 | ₩38,436 | ₩38,785 | ₩37,470 | ₩37,484 | -2.48% | 5만 |
|---|
| 2026.09.15 | ₩39,402 | ₩39,402 | ₩38,235 | ₩38,275 | -2.86% | 6.3만 |
|---|
| 2026.09.14 | ₩38,946 | ₩39,723 | ₩38,704 | ₩39,482 | +1.38% | 2.8만 |
|---|
| 2026.09.11 | ₩38,731 | ₩39,214 | ₩38,570 | ₩39,013 | +0.73% | 3.1만 |
|---|
| 2026.09.10 | ₩37,846 | ₩38,463 | ₩37,604 | ₩38,382 | +1.42% | 3.5만 |
|---|
| 2026.09.09 | ₩38,570 | ₩38,704 | ₩37,551 | ₩38,262 | -0.80% | 5.5만 |
|---|
| 2026.09.08 | ₩39,281 | ₩39,992 | ₩38,409 | ₩38,946 | -0.85% | 6.9만 |
|---|
| 2026.09.04 | ₩38,262 | ₩39,402 | ₩38,127 | ₩39,361 | +2.87% | 3.4만 |
|---|
| 2026.09.03 | ₩39,978 | ₩40,220 | ₩38,181 | ₩38,543 | -3.59% | 3.2만 |
|---|
| 2026.09.02 | ₩38,959 | ₩40,220 | ₩38,516 | ₩39,482 | +1.34% | 4.9만 |
|---|
| 2026.09.01 | ₩38,718 | ₩39,334 | ₩38,543 | ₩38,932 | +0.55% | 4.5만 |
|---|
| 2026.08.31 | ₩40,729 | ₩40,729 | ₩38,677 | ₩39,066 | -4.08% | 5.4만 |
|---|
| 2026.08.28 | ₩39,495 | ₩41,319 | ₩39,308 | ₩40,474 | +2.48% | 6.8만 |
|---|
| 2026.08.27 | ₩39,455 | ₩39,844 | ₩39,120 | ₩39,603 | +0.37% | 5.9만 |
|---|
| 2026.08.26 | ₩40,568 | ₩40,716 | ₩39,361 | ₩39,804 | -1.88% | 7.1만 |
|---|
| 2026.08.25 | ₩41,225 | ₩41,494 | ₩39,925 | ₩40,676 | -1.33% | 7.2만 |
|---|
| 2026.08.24 | ₩41,789 | ₩41,976 | ₩40,836 | ₩41,252 | -1.28% | 11만 |
|---|
| 2026.08.21 | ₩41,829 | ₩41,829 | ₩40,823 | ₩41,547 | -0.67% | 7.5만 |
|---|
| 2026.08.20 | ₩41,909 | ₩42,017 | ₩40,649 | ₩41,292 | -1.47% | 15.4만 |
|---|
| 2026.08.19 | ₩41,494 | ₩42,915 | ₩41,185 | ₩42,030 | +1.29% | 4.8만 |
|---|
| 2026.08.18 | ₩41,842 | ₩42,768 | ₩41,105 | ₩41,494 | -0.83% | 7.5만 |
|---|
| 2026.08.17 | ₩41,655 | ₩41,976 | ₩40,622 | ₩41,695 | +0.10% | 5.1만 |
|---|
| 2026.08.14 | ₩40,340 | ₩41,520 | ₩39,013 | ₩41,400 | +2.63% | 7.2만 |
|---|
| 2026.08.13 | ₩37,873 | ₩40,327 | ₩37,685 | ₩40,327 | +6.48% | 11.7만 |
|---|
| 2026.08.12 | ₩37,148 | ₩37,618 | ₩36,397 | ₩37,618 | +1.26% | 4.5만 |
|---|
| 2026.08.11 | ₩36,371 | ₩37,296 | ₩36,371 | ₩36,813 | +1.22% | 4.9만 |
|---|
| 2026.08.10 | ₩37,551 | ₩37,551 | ₩35,459 | ₩36,317 | -3.29% | 4.9만 |
|---|
| 2026.08.07 | ₩35,633 | ₩38,262 | ₩35,392 | ₩37,645 | +5.65% | 10.1만 |
|---|
| 2026.08.06 | ₩34,855 | ₩35,941 | ₩34,842 | ₩35,190 | +0.96% | 6.6만 |
|---|
| 2026.08.05 | ₩34,413 | ₩34,962 | ₩33,903 | ₩34,802 | +1.13% | 2.5만 |
|---|
| 2026.08.04 | ₩33,983 | ₩34,708 | ₩33,916 | ₩34,198 | +0.63% | 4.5만 |
|---|
| 2026.08.03 | ₩33,876 | ₩34,734 | ₩33,621 | ₩33,742 | -0.40% | 4.1만 |
|---|
| 2026.07.31 | ₩34,614 | ₩35,123 | ₩33,528 | ₩33,648 | -2.79% | 4.5만 |
|---|
| 2026.07.30 | ₩35,392 | ₩35,445 | ₩34,493 | ₩34,493 | -2.54% | 1.9만 |
|---|
| 2026.07.29 | ₩35,284 | ₩35,807 | ₩34,922 | ₩35,499 | +0.61% | 4.6만 |
|---|
| 2026.07.28 | ₩35,217 | ₩36,156 | ₩35,003 | ₩35,579 | +1.03% | 3.4만 |
|---|
| 2026.07.27 | ₩35,137 | ₩35,955 | ₩35,056 | ₩35,217 | +0.23% | 2.1만 |
|---|
| 2026.07.24 | ₩34,681 | ₩35,673 | ₩34,077 | ₩34,962 | +0.81% | 4만 |
|---|
| 2026.07.23 | ₩34,828 | ₩34,869 | ₩33,849 | ₩34,681 | -0.42% | 4.4만 |
|---|
| 2026.07.22 | ₩35,204 | ₩35,700 | ₩35,204 | ₩35,526 | +0.91% | 3.3만 |
|---|
| 2026.07.21 | ₩35,231 | ₩35,754 | ₩35,204 | ₩35,486 | +0.72% | 2만 |
|---|
| 2026.07.20 | ₩35,418 | ₩35,673 | ₩34,976 | ₩35,338 | -0.23% | 2.4만 |
|---|
| 2026.07.17 | ₩35,713 | ₩35,995 | ₩34,614 | ₩35,110 | -1.69% | 5만 |
|---|
| 2026.07.16 | ₩35,378 | ₩36,210 | ₩35,378 | ₩36,089 | +2.01% | 2.3만 |
|---|
| 2026.07.15 | ₩35,284 | ₩36,129 | ₩35,164 | ₩35,392 | +0.30% | 2.7만 |
|---|
| 2026.07.14 | ₩35,486 | ₩35,740 | ₩35,030 | ₩35,258 | -0.64% | 3.9만 |
|---|
| 2026.07.13 | ₩35,901 | ₩36,478 | ₩35,338 | ₩35,539 | -1.01% | 4.1만 |
|---|
| 2026.07.10 | ₩35,459 | ₩36,344 | ₩35,070 | ₩35,834 | +1.06% | 3만 |
|---|
| 2026.07.09 | ₩34,855 | ₩35,459 | ₩33,997 | ₩35,244 | +1.12% | 5.1만 |
|---|
| 2026.07.08 | ₩35,338 | ₩35,338 | ₩34,104 | ₩34,855 | -1.37% | 3.5만 |
|---|
| 2026.07.07 | ₩36,344 | ₩36,491 | ₩35,767 | ₩35,794 | -1.51% | 3.7만 |
|---|
| 2026.07.06 | ₩36,773 | ₩36,867 | ₩35,807 | ₩36,330 | -1.20% | 2.5만 |
|---|
| 2026.07.02 | ₩37,175 | ₩37,712 | ₩36,572 | ₩36,800 | -1.01% | 2만 |
|---|
| 2026.07.01 | ₩36,827 | ₩37,765 | ₩36,666 | ₩37,202 | +1.02% | 4.4만 |
|---|
| 2026.06.30 | ₩36,196 | ₩36,920 | ₩35,888 | ₩36,639 | +1.22% | 4.7만 |
|---|
| 2026.06.29 | ₩36,639 | ₩37,336 | ₩35,539 | ₩36,692 | +0.15% | 5.9만 |
|---|
| 2026.06.26 | ₩36,397 | ₩36,706 | ₩35,673 | ₩36,196 | -0.55% | 21.2만 |
|---|
| 2026.06.25 | ₩37,350 | ₩37,350 | ₩36,089 | ₩36,290 | -2.84% | 4.3만 |
|---|
| 2026.06.24 | ₩36,491 | ₩38,047 | ₩36,250 | ₩37,403 | +2.50% | 4.1만 |
|---|
| 2026.06.23 | ₩36,330 | ₩36,599 | ₩35,620 | ₩36,089 | -0.66% | 3.8만 |
|---|
| 2026.06.22 | ₩37,631 | ₩38,154 | ₩36,290 | ₩36,304 | -3.53% | 3.8만 |
|---|
| 2026.06.18 | ₩37,216 | ₩38,785 | ₩36,465 | ₩37,913 | +1.87% | 9.5만 |
|---|
| 2026.06.17 | ₩36,706 | ₩37,980 | ₩36,156 | ₩36,880 | +0.47% | 6.3만 |
|---|
| 2026.06.16 | ₩37,148 | ₩37,296 | ₩36,491 | ₩36,773 | -1.01% | 3.7만 |
|---|
| 2026.06.15 | ₩37,162 | ₩37,269 | ₩36,371 | ₩36,827 | -0.90% | 4.7만 |
|---|
| 2026.06.12 | ₩36,116 | ₩37,283 | ₩35,982 | ₩36,666 | +1.52% | 5.7만 |
|---|
| 2026.06.11 | ₩34,185 | ₩36,156 | ₩33,782 | ₩36,089 | +5.57% | 6.9만 |
|---|
| 2026.06.10 | ₩34,426 | ₩34,842 | ₩33,608 | ₩33,983 | -1.29% | 4만 |
|---|
| 2026.06.09 | ₩33,487 | ₩34,587 | ₩33,367 | ₩34,185 | +2.08% | 6.6만 |
|---|
| 2026.06.08 | ₩33,246 | ₩34,064 | ₩33,004 | ₩33,206 | -0.12% | 3만 |
|---|
| 2026.06.05 | ₩33,340 | ₩33,608 | ₩32,817 | ₩33,072 | -0.80% | 2.5만 |
|---|
| 2026.06.04 | ₩33,420 | ₩34,654 | ₩32,750 | ₩33,675 | +0.76% | 6.9만 |
|---|
| 2026.06.03 | ₩33,420 | ₩33,420 | ₩32,642 | ₩32,750 | -2.01% | 3.2만 |
|---|
| 2026.06.02 | ₩34,279 | ₩34,279 | ₩33,568 | ₩33,621 | -1.92% | 2.9만 |
|---|
| 2026.06.01 | ₩33,876 | ₩34,708 | ₩33,528 | ₩34,198 | +0.95% | 4.8만 |
|---|
| 2026.05.29 | ₩33,675 | ₩35,512 | ₩33,179 | ₩34,024 | +1.04% | 13.1만 |
|---|
| 2026.05.28 | ₩32,884 | ₩33,823 | ₩31,905 | ₩33,823 | +2.85% | 4.3만 |
|---|
| 2026.05.27 | ₩32,388 | ₩33,755 | ₩32,227 | ₩32,897 | +1.57% | 3.9만 |
|---|
| 2026.05.26 | ₩32,830 | ₩32,830 | ₩31,650 | ₩32,334 | -1.51% | 6.3만 |
|---|
| 2026.05.22 | ₩32,870 | ₩32,937 | ₩32,307 | ₩32,589 | -0.86% | 2.2만 |
|---|
| 2026.05.21 | ₩32,240 | ₩33,004 | ₩31,704 | ₩32,937 | +2.16% | 3만 |
|---|
| 2026.05.20 | ₩31,529 | ₩32,696 | ₩31,328 | ₩32,455 | +2.93% | 5.6만 |
|---|
| 2026.05.19 | ₩31,905 | ₩32,414 | ₩31,449 | ₩31,529 | -1.18% | 6.3만 |
|---|
| 2026.05.18 | ₩32,321 | ₩33,434 | ₩31,985 | ₩32,066 | -0.79% | 4.3만 |
|---|
| 2026.05.15 | ₩32,669 | ₩32,857 | ₩31,797 | ₩32,280 | -1.19% | 3.5만 |
|---|
| 2026.05.14 | ₩32,817 | ₩33,876 | ₩31,529 | ₩33,139 | +0.98% | 4.9만 |
|---|
| 2026.05.13 | ₩31,596 | ₩32,978 | ₩31,556 | ₩32,683 | +3.44% | 4.7만 |
|---|
| 2026.05.12 | ₩32,240 | ₩33,541 | ₩31,288 | ₩31,972 | -0.83% | 10.8만 |
|---|
| 2026.05.11 | ₩33,729 | ₩33,729 | ₩32,388 | ₩32,602 | -3.34% | 9.2만 |
|---|
| 2026.05.08 | ₩35,740 | ₩35,767 | ₩33,890 | ₩33,997 | -4.88% | 3.2만 |
|---|
| 2026.05.07 | ₩34,667 | ₩35,982 | ₩33,930 | ₩35,405 | +2.13% | 5.2만 |
|---|
| 2026.05.06 | ₩34,734 | ₩35,405 | ₩34,279 | ₩34,667 | -0.19% | 4만 |
|---|
| 2026.05.05 | ₩33,474 | ₩34,547 | ₩33,474 | ₩34,319 | +2.52% | 2.8만 |
|---|
| 2026.05.04 | ₩34,077 | ₩34,225 | ₩33,353 | ₩33,528 | -1.61% | 3.9만 |
|---|
| 2026.05.01 | ₩33,796 | ₩34,225 | ₩33,300 | ₩33,997 | +0.60% | 3.2만 |
|---|
| 2026.04.30 | ₩33,581 | ₩33,997 | ₩33,273 | ₩33,554 | -0.08% | 4.2만 |
|---|
| 2026.04.29 | ₩34,144 | ₩34,359 | ₩33,581 | ₩33,823 | -0.94% | 2.9만 |
|---|
| 2026.04.28 | ₩34,185 | ₩34,882 | ₩33,836 | ₩34,386 | +0.59% | 5.2만 |
|---|
| 2026.04.27 | ₩34,828 | ₩35,284 | ₩33,863 | ₩33,863 | -2.77% | 3.4만 |
|---|
| 2026.04.24 | ₩34,252 | ₩34,909 | ₩33,702 | ₩34,855 | +1.76% | 2.7만 |
|---|
| 2026.04.23 | ₩34,681 | ₩34,681 | ₩33,823 | ₩34,466 | -0.62% | 2.1만 |
|---|
| 2026.04.22 | ₩34,681 | ₩34,949 | ₩33,903 | ₩34,600 | -0.23% | 6.2만 |
|---|
| 2026.04.21 | ₩35,231 | ₩36,062 | ₩34,305 | ₩34,426 | -2.28% | 3.9만 |
|---|
| 2026.04.20 | ₩34,761 | ₩35,445 | ₩33,608 | ₩35,365 | +1.74% | 4.6만 |
|---|
| 2026.04.17 | ₩33,340 | ₩35,378 | ₩33,340 | ₩35,164 | +5.47% | 9.7만 |
|---|
| 2026.04.16 | ₩32,964 | ₩33,179 | ₩32,186 | ₩33,058 | +0.28% | 3.5만 |
|---|
| 2026.04.15 | ₩32,937 | ₩33,179 | ₩32,723 | ₩33,085 | +0.45% | 3.1만 |
|---|
| 2026.04.14 | ₩32,884 | ₩33,326 | ₩32,374 | ₩33,152 | +0.82% | 3.7만 |
|---|
| 2026.04.13 | ₩32,374 | ₩33,112 | ₩31,650 | ₩32,870 | +1.53% | 3만 |
|---|
| 2026.04.10 | ₩32,307 | ₩32,414 | ₩31,717 | ₩32,414 | +0.33% | 4.4만 |
|---|
| 2026.04.09 | ₩32,602 | ₩33,340 | ₩32,039 | ₩32,562 | -0.12% | 3.9만 |
|---|
| 2026.04.08 | ₩32,803 | ₩33,528 | ₩32,066 | ₩32,937 | +0.41% | 5.3만 |
|---|
| 2026.04.07 | ₩31,945 | ₩32,093 | ₩30,590 | ₩31,556 | -1.22% | 8.6만 |
|---|
| 2026.04.06 | ₩30,349 | ₩33,246 | ₩30,188 | ₩32,240 | +6.23% | 12.8만 |
|---|
| 2026.04.02 | ₩30,041 | ₩30,443 | ₩29,182 | ₩29,223 | -2.72% | 7.6만 |
|---|
| 2026.04.01 | ₩30,523 | ₩31,583 | ₩30,309 | ₩30,497 | -0.09% | 6.4만 |
|---|
| 2026.03.31 | ₩31,771 | ₩32,012 | ₩30,108 | ₩30,590 | -3.71% | 16.5만 |
|---|
| 2026.03.30 | ₩30,872 | ₩31,476 | ₩30,295 | ₩31,261 | +1.26% | 6.5만 |
|---|
| 2026.03.27 | ₩31,516 | ₩31,797 | ₩30,108 | ₩30,805 | -2.26% | 9.2만 |
|---|
| 2026.03.26 | ₩32,173 | ₩33,353 | ₩31,637 | ₩32,012 | -0.50% | 5.1만 |
|---|
| 2026.03.25 | ₩33,460 | ₩33,688 | ₩31,167 | ₩32,240 | -3.65% | 12.1만 |
|---|
| 2026.03.24 | ₩30,617 | ₩34,144 | ₩30,617 | ₩33,152 | +8.28% | 16.1만 |
|---|
| 2026.03.23 | ₩29,974 | ₩31,878 | ₩29,625 | ₩31,234 | +4.21% | 13.4만 |
|---|
| 2026.03.20 | ₩28,887 | ₩29,343 | ₩27,841 | ₩29,115 | +0.79% | 26.5만 |
|---|
| 2026.03.19 | ₩28,177 | ₩29,974 | ₩28,177 | ₩29,330 | +4.09% | 13.9만 |
|---|
| 2026.03.18 | ₩28,740 | ₩29,088 | ₩27,841 | ₩27,922 | -2.85% | 6.1만 |
|---|
| 2026.03.17 | ₩29,156 | ₩30,000 | ₩28,901 | ₩29,196 | +0.14% | 7.5만 |
|---|
| 2026.03.16 | ₩28,914 | ₩28,954 | ₩28,364 | ₩28,780 | -0.46% | 3.9만 |
|---|
| 2026.03.13 | ₩28,954 | ₩29,370 | ₩28,163 | ₩28,726 | -0.79% | 7.6만 |
|---|
| 2026.03.12 | ₩28,847 | ₩29,397 | ₩28,753 | ₩28,874 | +0.09% | 5.4만 |
|---|
| 2026.03.11 | ₩28,995 | ₩29,477 | ₩28,606 | ₩29,437 | +1.53% | 4.6만 |
|---|
| 2026.03.10 | ₩29,839 | ₩30,000 | ₩29,088 | ₩29,156 | -2.29% | 5.9만 |
|---|
| 2026.03.09 | ₩30,631 | ₩30,631 | ₩29,249 | ₩30,135 | -1.62% | 6.2만 |
|---|
| 2026.03.06 | ₩31,154 | ₩31,449 | ₩30,363 | ₩30,899 | -0.82% | 5.7만 |
|---|
| 2026.03.05 | ₩31,945 | ₩32,589 | ₩31,489 | ₩32,133 | +0.59% | 6만 |
|---|
| 2026.03.04 | ₩31,435 | ₩32,602 | ₩31,127 | ₩32,428 | +3.16% | 9.4만 |
|---|
| 2026.03.03 | ₩29,799 | ₩32,240 | ₩29,732 | ₩31,449 | +5.54% | 8.3만 |
|---|
| 2026.03.02 | ₩29,209 | ₩30,188 | ₩28,780 | ₩29,880 | +2.30% | 6.1만 |
|---|
| 2026.02.27 | ₩30,738 | ₩30,738 | ₩29,544 | ₩29,679 | -3.45% | 7.7만 |
|---|
| 2026.02.26 | ₩29,933 | ₩31,382 | ₩29,504 | ₩31,248 | +4.39% | 6.7만 |
|---|
| 2026.02.25 | ₩29,719 | ₩30,067 | ₩28,968 | ₩30,041 | +1.08% | 4.2만 |
|---|
| 2026.02.24 | ₩29,451 | ₩29,974 | ₩29,316 | ₩29,424 | -0.09% | 6.1만 |
|---|
| 2026.02.23 | ₩31,181 | ₩31,181 | ₩29,330 | ₩29,531 | -5.29% | 6.6만 |
|---|
| 2026.02.20 | ₩30,818 | ₩31,623 | ₩30,430 | ₩31,167 | +1.13% | 6.2만 |
|---|
| 2026.02.19 | ₩30,859 | ₩31,033 | ₩30,202 | ₩30,979 | +0.39% | 5.4만 |
|---|
| 2026.02.18 | ₩30,818 | ₩31,663 | ₩30,711 | ₩30,859 | +0.13% | 5.4만 |
|---|
| 2026.02.17 | ₩30,497 | ₩30,872 | ₩30,228 | ₩30,698 | +0.66% | 4만 |
|---|
| 2026.02.13 | ₩30,738 | ₩31,382 | ₩30,309 | ₩30,497 | -0.79% | 5.7만 |
|---|
| 2026.02.12 | ₩31,409 | ₩32,227 | ₩30,094 | ₩30,497 | -2.90% | 6.2만 |
|---|
| 2026.02.11 | ₩32,173 | ₩32,173 | ₩31,114 | ₩31,382 | -2.46% | 5.5만 |
|---|
| 2026.02.10 | ₩31,529 | ₩32,428 | ₩31,529 | ₩31,851 | +1.02% | 4.6만 |
|---|
| 2026.02.09 | ₩32,495 | ₩32,495 | ₩31,502 | ₩31,637 | -2.64% | 11.4만 |
|---|
| 2026.02.06 | ₩31,650 | ₩32,991 | ₩31,449 | ₩32,589 | +2.97% | 9만 |
|---|
| 2026.02.05 | ₩32,602 | ₩32,602 | ₩31,516 | ₩31,637 | -2.96% | 8.4만 |
|---|
| 2026.02.04 | ₩32,495 | ₩33,514 | ₩31,945 | ₩32,924 | +1.32% | 8만 |
|---|
| 2026.02.03 | ₩32,253 | ₩32,964 | ₩31,516 | ₩32,173 | -0.25% | 9.8만 |
|---|
| 2026.02.02 | ₩32,321 | ₩33,004 | ₩32,066 | ₩32,374 | +0.17% | 8.2만 |
|---|
| 2026.01.30 | ₩32,776 | ₩32,817 | ₩31,610 | ₩32,240 | -1.64% | 7.9만 |
|---|
| 2026.01.29 | ₩32,401 | ₩33,165 | ₩32,186 | ₩33,045 | +1.99% | 7.9만 |
|---|
| 2026.01.28 | ₩33,286 | ₩33,460 | ₩32,240 | ₩32,347 | -2.82% | 8.1만 |
|---|
| 2026.01.27 | ₩33,098 | ₩33,541 | ₩32,347 | ₩33,192 | +0.28% | 4.7만 |
|---|
| 2026.01.26 | ₩33,393 | ₩33,957 | ₩32,629 | ₩33,192 | -0.60% | 5.4만 |
|---|
| 2026.01.23 | ₩33,715 | ₩33,823 | ₩32,870 | ₩33,501 | -0.64% | 9.1만 |
|---|
| 2026.01.22 | ₩33,849 | ₩34,574 | ₩33,326 | ₩33,581 | -0.79% | 5.3만 |
|---|
| 2026.01.21 | ₩32,937 | ₩34,131 | ₩32,750 | ₩33,742 | +2.44% | 8.4만 |
|---|
| 2026.01.20 | ₩33,541 | ₩33,796 | ₩32,240 | ₩32,508 | -3.08% | 10.9만 |
|---|
| 2026.01.16 | ₩35,767 | ₩36,223 | ₩34,010 | ₩34,010 | -4.91% | 8.1만 |
|---|
| 2026.01.15 | ₩34,614 | ₩36,196 | ₩34,292 | ₩35,861 | +3.60% | 8만 |
|---|
| 2026.01.14 | ₩34,802 | ₩36,156 | ₩34,131 | ₩34,721 | -0.23% | 12.4만 |
|---|
| 2026.01.13 | ₩34,024 | ₩35,512 | ₩34,024 | ₩34,775 | +2.21% | 7.7만 |
|---|
| 2026.01.12 | ₩34,332 | ₩34,560 | ₩33,300 | ₩34,185 | -0.43% | 8.1만 |
|---|
| 2026.01.09 | ₩33,447 | ₩34,627 | ₩32,870 | ₩34,493 | +3.13% | 8만 |
|---|
| 2026.01.08 | ₩32,173 | ₩34,064 | ₩31,918 | ₩33,447 | +3.96% | 6.4만 |
|---|
| 2026.01.07 | ₩32,562 | ₩32,589 | ₩31,409 | ₩32,280 | -0.86% | 7만 |
|---|
| 2026.01.06 | ₩31,797 | ₩32,683 | ₩31,797 | ₩32,589 | +2.49% | 7.5만 |
|---|
| 2026.01.05 | ₩31,435 | ₩32,602 | ₩31,435 | ₩31,865 | +1.37% | 6.2만 |
|---|
| 2026.01.02 | ₩32,240 | ₩32,347 | ₩31,328 | ₩31,422 | -2.54% | 9.4만 |
|---|
| 2025.12.31 | ₩32,039 | ₩32,575 | ₩31,569 | ₩31,972 | -0.21% | 16.2만 |
|---|
| 2025.12.30 | ₩31,127 | ₩32,334 | ₩31,073 | ₩31,972 | +2.71% | 12.4만 |
|---|
| 2025.12.29 | ₩31,154 | ₩31,690 | ₩30,698 | ₩31,248 | +0.30% | 12만 |
|---|
| 2025.12.26 | ₩31,167 | ₩31,543 | ₩30,953 | ₩31,274 | +0.34% | 9.1만 |
|---|
| 2025.12.24 | ₩30,899 | ₩31,315 | ₩30,845 | ₩31,167 | +0.87% | 5.6만 |
|---|
| 2025.12.23 | ₩30,671 | ₩31,060 | ₩30,202 | ₩30,926 | +0.83% | 9.1만 |
|---|
| 2025.12.22 | ₩30,966 | ₩31,422 | ₩30,483 | ₩30,604 | -1.17% | 11.1만 |
|---|
| 2025.12.19 | ₩31,650 | ₩31,677 | ₩30,577 | ₩30,966 | -2.16% | 15.1만 |
|---|
| 2025.12.18 | ₩33,152 | ₩33,675 | ₩30,725 | ₩31,623 | -4.61% | 17.6만 |
|---|
| 2025.12.17 | ₩32,683 | ₩33,729 | ₩32,455 | ₩32,803 | +0.37% | 9.4만 |
|---|
| 2025.12.16 | ₩33,501 | ₩33,662 | ₩31,637 | ₩32,696 | -2.40% | 16.3만 |
|---|
| 2025.12.15 | ₩36,290 | ₩36,290 | ₩33,849 | ₩34,010 | -6.28% | 11.8만 |
|---|
| 2025.12.12 | ₩37,108 | ₩37,511 | ₩36,196 | ₩36,210 | -2.42% | 10.5만 |
|---|
| 2025.12.11 | ₩38,074 | ₩38,892 | ₩36,679 | ₩36,867 | -3.17% | 12.9만 |
|---|
| 2025.12.10 | ₩37,564 | ₩39,495 | ₩37,055 | ₩38,195 | +1.68% | 25.4만 |
|---|
| 2025.12.09 | ₩33,581 | ₩36,988 | ₩33,528 | ₩36,706 | +9.31% | 17.4만 |
|---|
| 2025.12.08 | ₩34,936 | ₩35,405 | ₩33,528 | ₩33,742 | -3.42% | 8.8만 |
|---|
| 2025.12.05 | ₩35,217 | ₩35,620 | ₩34,507 | ₩34,895 | -0.91% | 11만 |
|---|
| 2025.12.04 | ₩33,863 | ₩35,526 | ₩33,796 | ₩35,258 | +4.12% | 9.8만 |
|---|
| 2025.12.03 | ₩33,916 | ₩34,386 | ₩33,219 | ₩33,769 | -0.43% | 6만 |
|---|
| 2025.12.02 | ₩32,455 | ₩33,930 | ₩31,650 | ₩33,554 | +3.39% | 14.8만 |
|---|
| 2025.12.01 | ₩32,978 | ₩34,158 | ₩31,797 | ₩32,321 | -1.99% | 21.3만 |
|---|
| 2025.11.28 | ₩33,192 | ₩33,890 | ₩32,575 | ₩32,669 | -1.58% | 7만 |
|---|
| 2025.11.26 | ₩32,696 | ₩33,313 | ₩32,481 | ₩33,031 | +1.03% | 7.2만 |
|---|
| 2025.11.25 | ₩31,395 | ₩33,340 | ₩31,395 | ₩32,723 | +4.23% | 8.4만 |
|---|
| 2025.11.24 | ₩32,723 | ₩32,857 | ₩31,288 | ₩31,395 | -4.06% | 12.5만 |
|---|
| 2025.11.21 | ₩29,491 | ₩33,662 | ₩29,464 | ₩32,857 | +11.41% | 42.2만 |
|---|
| 2025.11.20 | ₩30,349 | ₩31,315 | ₩29,343 | ₩29,464 | -2.92% | 8.8만 |
|---|
| 2025.11.19 | ₩31,342 | ₩31,409 | ₩30,282 | ₩30,295 | -3.34% | 5만 |
|---|
| 2025.11.18 | ₩30,912 | ₩31,489 | ₩30,309 | ₩31,194 | +0.91% | 9.7만 |
|---|
| 2025.11.17 | ₩32,200 | ₩32,575 | ₩30,979 | ₩31,020 | -3.67% | 8.9만 |
|---|
| 2025.11.14 | ₩32,870 | ₩32,911 | ₩31,516 | ₩32,213 | -2.00% | 8.8만 |
|---|
| 2025.11.13 | ₩32,978 | ₩34,238 | ₩31,824 | ₩33,139 | +0.49% | 10.5만 |
|---|
| 2025.11.12 | ₩32,696 | ₩33,514 | ₩32,428 | ₩33,031 | +1.03% | 5.8만 |
|---|
| 2025.11.11 | ₩32,012 | ₩32,897 | ₩32,012 | ₩32,696 | +2.14% | 6.4만 |
|---|
| 2025.11.10 | ₩32,186 | ₩32,321 | ₩31,516 | ₩32,079 | -0.33% | 5.8만 |
|---|
| 2025.11.07 | ₩31,958 | ₩32,066 | ₩31,516 | ₩31,811 | -0.46% | 8.4만 |
|---|
| 2025.11.06 | ₩33,085 | ₩33,098 | ₩31,797 | ₩31,972 | -3.36% | 7.3만 |
|---|
| 2025.11.05 | ₩31,865 | ₩34,372 | ₩31,516 | ₩33,273 | +4.42% | 16.4만 |
|---|
| 2025.11.04 | ₩31,771 | ₩32,535 | ₩31,342 | ₩31,838 | +0.21% | 11.3만 |
|---|
| 2025.11.03 | ₩33,340 | ₩33,340 | ₩31,704 | ₩32,200 | -3.42% | 11.7만 |
|---|
| 2025.10.31 | ₩32,227 | ₩33,474 | ₩32,039 | ₩33,407 | +3.66% | 10.4만 |
|---|
| 2025.10.30 | ₩33,085 | ₩33,621 | ₩32,133 | ₩32,455 | -1.91% | 8.7만 |
|---|
| 2025.10.29 | ₩34,399 | ₩34,560 | ₩32,884 | ₩33,259 | -3.31% | 12.3만 |
|---|
| 2025.10.28 | ₩35,137 | ₩35,512 | ₩34,024 | ₩34,507 | -1.79% | 6.9만 |
|---|
| 2025.10.27 | ₩35,633 | ₩36,089 | ₩35,043 | ₩35,258 | -1.05% | 12.3만 |
|---|
| 2025.10.24 | ₩36,827 | ₩37,202 | ₩35,606 | ₩35,633 | -3.24% | 7.7만 |
|---|
| 2025.10.23 | ₩37,819 | ₩37,819 | ₩36,035 | ₩36,558 | -3.33% | 6.5만 |
|---|
| 2025.10.22 | ₩37,832 | ₩38,181 | ₩37,283 | ₩37,578 | -0.67% | 10.2만 |
|---|
| 2025.10.21 | ₩36,639 | ₩37,953 | ₩36,317 | ₩37,832 | +3.26% | 5.6만 |
|---|
| 2025.10.20 | ₩36,237 | ₩37,055 | ₩36,237 | ₩36,599 | +1.00% | 6.9만 |
|---|
| 2025.10.17 | ₩36,451 | ₩37,041 | ₩35,982 | ₩36,049 | -1.10% | 6.7만 |
|---|
| 2025.10.16 | ₩37,926 | ₩38,060 | ₩36,411 | ₩36,639 | -3.39% | 10.4만 |
|---|
| 2025.10.15 | ₩38,878 | ₩39,884 | ₩37,564 | ₩37,765 | -2.86% | 7만 |
|---|
| 2025.10.14 | ₩36,719 | ₩38,999 | ₩36,719 | ₩38,878 | +5.88% | 12.1만 |
|---|
| 2025.10.13 | ₩36,169 | ₩37,899 | ₩36,169 | ₩37,631 | +4.04% | 11.9만 |
|---|
| 2025.10.10 | ₩37,551 | ₩38,181 | ₩35,646 | ₩35,687 | -4.96% | 12.1만 |
|---|