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 | ₩35,872 | ₩36,114 | ₩34,908 | ₩34,934 | -2.61% | 3.7만 |
| 2026.10.08 | ₩35,202 | ₩35,779 | ₩34,867 | ₩35,752 | +1.56% | 4.4만 |
| 2026.10.07 | ₩34,760 | ₩35,296 | ₩34,492 | ₩35,176 | +1.20% | 2.3만 |
| 2026.10.06 | ₩34,894 | ₩35,283 | ₩34,479 | ₩34,988 | +0.27% | 4.2만 |
| 2026.10.05 | ₩35,470 | ₩35,470 | ₩34,760 | ₩34,881 | -1.66% | 3.1만 |
| 2026.10.02 | ₩36,717 | ₩36,730 | ₩35,444 | ₩35,671 | -2.85% | 3.8만 |
| 2026.10.01 | ₩36,167 | ₩36,341 | ₩35,176 | ₩36,154 | -0.04% | 4.3만 |
| 2026.09.30 | ₩36,797 | ₩36,810 | ₩36,154 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,181 |
| -1.68% |
| 3.2만 |
| 2026.09.29 | ₩37,333 | ₩37,333 | ₩36,797 | ₩36,824 | -1.36% | 2.2만 |
|---|
| 2026.09.28 | ₩36,583 | ₩37,320 | ₩36,301 | ₩36,944 | +0.99% | 3.9만 |
|---|
| 2026.09.25 | ₩36,328 | ₩37,078 | ₩36,114 | ₩36,931 | +1.66% | 3.4만 |
|---|
| 2026.09.24 | ₩36,784 | ₩36,931 | ₩36,020 | ₩36,502 | -0.77% | 4.2만 |
|---|
| 2026.09.23 | ₩38,124 | ₩38,124 | ₩36,609 | ₩36,730 | -3.66% | 3.4만 |
|---|
| 2026.09.22 | ₩38,365 | ₩39,383 | ₩38,030 | ₩38,043 | -0.84% | 3.5만 |
|---|
| 2026.09.21 | ₩38,070 | ₩38,351 | ₩36,985 | ₩37,869 | -0.53% | 3.9만 |
|---|
| 2026.09.18 | ₩38,057 | ₩38,271 | ₩37,373 | ₩37,547 | -1.34% | 12.3만 |
|---|
| 2026.09.17 | ₩38,003 | ₩39,825 | ₩38,003 | ₩38,164 | +0.42% | 3.2만 |
|---|
| 2026.09.16 | ₩38,405 | ₩38,753 | ₩37,440 | ₩37,454 | -2.48% | 5만 |
|---|
| 2026.09.15 | ₩39,370 | ₩39,370 | ₩38,204 | ₩38,244 | -2.86% | 6.3만 |
|---|
| 2026.09.14 | ₩38,914 | ₩39,691 | ₩38,673 | ₩39,450 | +1.38% | 2.8만 |
|---|
| 2026.09.11 | ₩38,700 | ₩39,182 | ₩38,539 | ₩38,981 | +0.73% | 3.1만 |
|---|
| 2026.09.10 | ₩37,815 | ₩38,432 | ₩37,574 | ₩38,351 | +1.42% | 3.5만 |
|---|
| 2026.09.09 | ₩38,539 | ₩38,673 | ₩37,521 | ₩38,231 | -0.80% | 5.5만 |
|---|
| 2026.09.08 | ₩39,249 | ₩39,959 | ₩38,378 | ₩38,914 | -0.85% | 6.9만 |
|---|
| 2026.09.04 | ₩38,231 | ₩39,370 | ₩38,097 | ₩39,330 | +2.87% | 3.4만 |
|---|
| 2026.09.03 | ₩39,946 | ₩40,187 | ₩38,150 | ₩38,512 | -3.59% | 3.2만 |
|---|
| 2026.09.02 | ₩38,928 | ₩40,187 | ₩38,485 | ₩39,450 | +1.34% | 4.9만 |
|---|
| 2026.09.01 | ₩38,686 | ₩39,303 | ₩38,512 | ₩38,901 | +0.55% | 4.5만 |
|---|
| 2026.08.31 | ₩40,696 | ₩40,696 | ₩38,646 | ₩39,035 | -4.08% | 5.4만 |
|---|
| 2026.08.28 | ₩39,464 | ₩41,286 | ₩39,276 | ₩40,442 | +2.48% | 6.8만 |
|---|
| 2026.08.27 | ₩39,423 | ₩39,812 | ₩39,088 | ₩39,571 | +0.37% | 5.9만 |
|---|
| 2026.08.26 | ₩40,536 | ₩40,683 | ₩39,330 | ₩39,772 | -1.88% | 7.1만 |
|---|
| 2026.08.25 | ₩41,192 | ₩41,460 | ₩39,892 | ₩40,643 | -1.33% | 7.2만 |
|---|
| 2026.08.24 | ₩41,755 | ₩41,943 | ₩40,804 | ₩41,219 | -1.28% | 11만 |
|---|
| 2026.08.21 | ₩41,795 | ₩41,795 | ₩40,790 | ₩41,514 | -0.67% | 7.5만 |
|---|
| 2026.08.20 | ₩41,876 | ₩41,983 | ₩40,616 | ₩41,259 | -1.47% | 15.4만 |
|---|
| 2026.08.19 | ₩41,460 | ₩42,881 | ₩41,152 | ₩41,996 | +1.29% | 4.8만 |
|---|
| 2026.08.18 | ₩41,809 | ₩42,733 | ₩41,072 | ₩41,460 | -0.83% | 7.5만 |
|---|
| 2026.08.17 | ₩41,621 | ₩41,943 | ₩40,589 | ₩41,661 | +0.10% | 5.1만 |
|---|
| 2026.08.14 | ₩40,308 | ₩41,487 | ₩38,981 | ₩41,366 | +2.63% | 7.2만 |
|---|
| 2026.08.13 | ₩37,842 | ₩40,294 | ₩37,655 | ₩40,294 | +6.48% | 11.7만 |
|---|
| 2026.08.12 | ₩37,119 | ₩37,588 | ₩36,368 | ₩37,588 | +1.26% | 4.5만 |
|---|
| 2026.08.11 | ₩36,341 | ₩37,266 | ₩36,341 | ₩36,784 | +1.22% | 4.9만 |
|---|
| 2026.08.10 | ₩37,521 | ₩37,521 | ₩35,430 | ₩36,288 | -3.29% | 4.9만 |
|---|
| 2026.08.07 | ₩35,604 | ₩38,231 | ₩35,363 | ₩37,614 | +5.65% | 10.1만 |
|---|
| 2026.08.06 | ₩34,827 | ₩35,913 | ₩34,814 | ₩35,162 | +0.96% | 6.6만 |
|---|
| 2026.08.05 | ₩34,385 | ₩34,934 | ₩33,876 | ₩34,774 | +1.13% | 2.5만 |
|---|
| 2026.08.04 | ₩33,956 | ₩34,680 | ₩33,889 | ₩34,171 | +0.63% | 4.5만 |
|---|
| 2026.08.03 | ₩33,849 | ₩34,707 | ₩33,594 | ₩33,715 | -0.40% | 4.1만 |
|---|
| 2026.07.31 | ₩34,586 | ₩35,095 | ₩33,501 | ₩33,621 | -2.79% | 4.5만 |
|---|
| 2026.07.30 | ₩35,363 | ₩35,417 | ₩34,465 | ₩34,465 | -2.54% | 1.9만 |
|---|
| 2026.07.29 | ₩35,256 | ₩35,779 | ₩34,894 | ₩35,470 | +0.61% | 4.6만 |
|---|
| 2026.07.28 | ₩35,189 | ₩36,127 | ₩34,975 | ₩35,551 | +1.03% | 3.4만 |
|---|
| 2026.07.27 | ₩35,109 | ₩35,926 | ₩35,028 | ₩35,189 | +0.23% | 2.1만 |
|---|
| 2026.07.24 | ₩34,653 | ₩35,645 | ₩34,050 | ₩34,934 | +0.81% | 4만 |
|---|
| 2026.07.23 | ₩34,800 | ₩34,841 | ₩33,822 | ₩34,653 | -0.42% | 4.4만 |
|---|
| 2026.07.22 | ₩35,176 | ₩35,671 | ₩35,176 | ₩35,497 | +0.91% | 3.3만 |
|---|
| 2026.07.21 | ₩35,202 | ₩35,725 | ₩35,176 | ₩35,457 | +0.72% | 2만 |
|---|
| 2026.07.20 | ₩35,390 | ₩35,645 | ₩34,948 | ₩35,310 | -0.23% | 2.4만 |
|---|
| 2026.07.17 | ₩35,685 | ₩35,966 | ₩34,586 | ₩35,082 | -1.69% | 5만 |
|---|
| 2026.07.16 | ₩35,350 | ₩36,181 | ₩35,350 | ₩36,060 | +2.01% | 2.3만 |
|---|
| 2026.07.15 | ₩35,256 | ₩36,100 | ₩35,135 | ₩35,363 | +0.30% | 2.7만 |
|---|
| 2026.07.14 | ₩35,457 | ₩35,712 | ₩35,001 | ₩35,229 | -0.64% | 3.9만 |
|---|
| 2026.07.13 | ₩35,872 | ₩36,449 | ₩35,310 | ₩35,511 | -1.01% | 4.1만 |
|---|
| 2026.07.10 | ₩35,430 | ₩36,315 | ₩35,042 | ₩35,805 | +1.06% | 3만 |
|---|
| 2026.07.09 | ₩34,827 | ₩35,430 | ₩33,970 | ₩35,216 | +1.12% | 5.1만 |
|---|
| 2026.07.08 | ₩35,310 | ₩35,310 | ₩34,077 | ₩34,827 | -1.37% | 3.5만 |
|---|
| 2026.07.07 | ₩36,315 | ₩36,462 | ₩35,738 | ₩35,765 | -1.51% | 3.7만 |
|---|
| 2026.07.06 | ₩36,743 | ₩36,837 | ₩35,779 | ₩36,301 | -1.20% | 2.5만 |
|---|
| 2026.07.02 | ₩37,145 | ₩37,681 | ₩36,542 | ₩36,770 | -1.01% | 2만 |
|---|
| 2026.07.01 | ₩36,797 | ₩37,735 | ₩36,636 | ₩37,172 | +1.02% | 4.4만 |
|---|
| 2026.06.30 | ₩36,167 | ₩36,891 | ₩35,859 | ₩36,609 | +1.22% | 4.7만 |
|---|
| 2026.06.29 | ₩36,609 | ₩37,306 | ₩35,511 | ₩36,663 | +0.15% | 5.9만 |
|---|
| 2026.06.26 | ₩36,368 | ₩36,676 | ₩35,645 | ₩36,167 | -0.55% | 21.2만 |
|---|
| 2026.06.25 | ₩37,320 | ₩37,320 | ₩36,060 | ₩36,261 | -2.84% | 4.3만 |
|---|
| 2026.06.24 | ₩36,462 | ₩38,016 | ₩36,221 | ₩37,373 | +2.50% | 4.1만 |
|---|
| 2026.06.23 | ₩36,301 | ₩36,569 | ₩35,591 | ₩36,060 | -0.66% | 3.8만 |
|---|
| 2026.06.22 | ₩37,601 | ₩38,124 | ₩36,261 | ₩36,274 | -3.53% | 3.8만 |
|---|
| 2026.06.18 | ₩37,186 | ₩38,753 | ₩36,435 | ₩37,882 | +1.87% | 9.5만 |
|---|
| 2026.06.17 | ₩36,676 | ₩37,949 | ₩36,127 | ₩36,851 | +0.47% | 6.3만 |
|---|
| 2026.06.16 | ₩37,119 | ₩37,266 | ₩36,462 | ₩36,743 | -1.01% | 3.7만 |
|---|
| 2026.06.15 | ₩37,132 | ₩37,239 | ₩36,341 | ₩36,797 | -0.90% | 4.7만 |
|---|
| 2026.06.12 | ₩36,087 | ₩37,253 | ₩35,953 | ₩36,636 | +1.52% | 5.7만 |
|---|
| 2026.06.11 | ₩34,157 | ₩36,127 | ₩33,755 | ₩36,060 | +5.57% | 6.9만 |
|---|
| 2026.06.10 | ₩34,398 | ₩34,814 | ₩33,581 | ₩33,956 | -1.29% | 4만 |
|---|
| 2026.06.09 | ₩33,460 | ₩34,559 | ₩33,340 | ₩34,157 | +2.08% | 6.6만 |
|---|
| 2026.06.08 | ₩33,219 | ₩34,037 | ₩32,978 | ₩33,179 | -0.12% | 3만 |
|---|
| 2026.06.05 | ₩33,313 | ₩33,581 | ₩32,790 | ₩33,045 | -0.80% | 2.5만 |
|---|
| 2026.06.04 | ₩33,393 | ₩34,626 | ₩32,723 | ₩33,648 | +0.76% | 6.9만 |
|---|
| 2026.06.03 | ₩33,393 | ₩33,393 | ₩32,616 | ₩32,723 | -2.01% | 3.2만 |
|---|
| 2026.06.02 | ₩34,251 | ₩34,251 | ₩33,541 | ₩33,594 | -1.92% | 2.9만 |
|---|
| 2026.06.01 | ₩33,849 | ₩34,680 | ₩33,501 | ₩34,171 | +0.95% | 4.8만 |
|---|
| 2026.05.29 | ₩33,648 | ₩35,484 | ₩33,152 | ₩33,996 | +1.04% | 13.1만 |
|---|
| 2026.05.28 | ₩32,857 | ₩33,795 | ₩31,879 | ₩33,795 | +2.85% | 4.3만 |
|---|
| 2026.05.27 | ₩32,361 | ₩33,728 | ₩32,201 | ₩32,871 | +1.57% | 3.9만 |
|---|
| 2026.05.26 | ₩32,804 | ₩32,804 | ₩31,624 | ₩32,308 | -1.51% | 6.3만 |
|---|
| 2026.05.22 | ₩32,844 | ₩32,911 | ₩32,281 | ₩32,562 | -0.86% | 2.2만 |
|---|
| 2026.05.21 | ₩32,214 | ₩32,978 | ₩31,678 | ₩32,911 | +2.16% | 3만 |
|---|
| 2026.05.20 | ₩31,504 | ₩32,670 | ₩31,303 | ₩32,428 | +2.93% | 5.6만 |
|---|
| 2026.05.19 | ₩31,879 | ₩32,388 | ₩31,423 | ₩31,504 | -1.18% | 6.3만 |
|---|
| 2026.05.18 | ₩32,294 | ₩33,407 | ₩31,959 | ₩32,040 | -0.79% | 4.3만 |
|---|
| 2026.05.15 | ₩32,643 | ₩32,830 | ₩31,772 | ₩32,254 | -1.19% | 3.5만 |
|---|
| 2026.05.14 | ₩32,790 | ₩33,849 | ₩31,504 | ₩33,112 | +0.98% | 4.9만 |
|---|
| 2026.05.13 | ₩31,571 | ₩32,951 | ₩31,531 | ₩32,656 | +3.44% | 4.7만 |
|---|
| 2026.05.12 | ₩32,214 | ₩33,514 | ₩31,263 | ₩31,946 | -0.83% | 10.8만 |
|---|
| 2026.05.11 | ₩33,702 | ₩33,702 | ₩32,361 | ₩32,576 | -3.34% | 9.2만 |
|---|
| 2026.05.08 | ₩35,712 | ₩35,738 | ₩33,862 | ₩33,970 | -4.88% | 3.2만 |
|---|
| 2026.05.07 | ₩34,640 | ₩35,953 | ₩33,903 | ₩35,377 | +2.13% | 5.2만 |
|---|
| 2026.05.06 | ₩34,707 | ₩35,377 | ₩34,251 | ₩34,640 | -0.19% | 4만 |
|---|
| 2026.05.05 | ₩33,447 | ₩34,519 | ₩33,447 | ₩34,291 | +2.52% | 2.8만 |
|---|
| 2026.05.04 | ₩34,050 | ₩34,197 | ₩33,326 | ₩33,501 | -1.61% | 3.9만 |
|---|
| 2026.05.01 | ₩33,769 | ₩34,197 | ₩33,273 | ₩33,970 | +0.60% | 3.2만 |
|---|
| 2026.04.30 | ₩33,554 | ₩33,970 | ₩33,246 | ₩33,527 | -0.08% | 4.2만 |
|---|
| 2026.04.29 | ₩34,117 | ₩34,331 | ₩33,554 | ₩33,795 | -0.94% | 2.9만 |
|---|
| 2026.04.28 | ₩34,157 | ₩34,854 | ₩33,809 | ₩34,358 | +0.59% | 5.2만 |
|---|
| 2026.04.27 | ₩34,800 | ₩35,256 | ₩33,836 | ₩33,836 | -2.77% | 3.4만 |
|---|
| 2026.04.24 | ₩34,224 | ₩34,881 | ₩33,675 | ₩34,827 | +1.76% | 2.7만 |
|---|
| 2026.04.23 | ₩34,653 | ₩34,653 | ₩33,795 | ₩34,439 | -0.62% | 2.1만 |
|---|
| 2026.04.22 | ₩34,653 | ₩34,921 | ₩33,876 | ₩34,573 | -0.23% | 6.2만 |
|---|
| 2026.04.21 | ₩35,202 | ₩36,033 | ₩34,278 | ₩34,398 | -2.28% | 3.9만 |
|---|
| 2026.04.20 | ₩34,733 | ₩35,417 | ₩33,581 | ₩35,336 | +1.74% | 4.6만 |
|---|
| 2026.04.17 | ₩33,313 | ₩35,350 | ₩33,313 | ₩35,135 | +5.47% | 9.7만 |
|---|
| 2026.04.16 | ₩32,938 | ₩33,152 | ₩32,160 | ₩33,031 | +0.28% | 3.5만 |
|---|
| 2026.04.15 | ₩32,911 | ₩33,152 | ₩32,696 | ₩33,058 | +0.45% | 3.1만 |
|---|
| 2026.04.14 | ₩32,857 | ₩33,299 | ₩32,348 | ₩33,125 | +0.82% | 3.7만 |
|---|
| 2026.04.13 | ₩32,348 | ₩33,085 | ₩31,624 | ₩32,844 | +1.53% | 3만 |
|---|
| 2026.04.10 | ₩32,281 | ₩32,388 | ₩31,691 | ₩32,388 | +0.33% | 4.4만 |
|---|
| 2026.04.09 | ₩32,576 | ₩33,313 | ₩32,013 | ₩32,536 | -0.12% | 3.9만 |
|---|
| 2026.04.08 | ₩32,777 | ₩33,501 | ₩32,040 | ₩32,911 | +0.41% | 5.3만 |
|---|
| 2026.04.07 | ₩31,919 | ₩32,067 | ₩30,566 | ₩31,531 | -1.22% | 8.6만 |
|---|
| 2026.04.06 | ₩30,325 | ₩33,219 | ₩30,164 | ₩32,214 | +6.23% | 12.8만 |
|---|
| 2026.04.02 | ₩30,016 | ₩30,418 | ₩29,159 | ₩29,199 | -2.72% | 7.6만 |
|---|
| 2026.04.01 | ₩30,499 | ₩31,557 | ₩30,284 | ₩30,472 | -0.09% | 6.4만 |
|---|
| 2026.03.31 | ₩31,745 | ₩31,986 | ₩30,083 | ₩30,566 | -3.71% | 16.5만 |
|---|
| 2026.03.30 | ₩30,847 | ₩31,450 | ₩30,271 | ₩31,236 | +1.26% | 6.5만 |
|---|
| 2026.03.27 | ₩31,490 | ₩31,772 | ₩30,083 | ₩30,780 | -2.26% | 9.2만 |
|---|
| 2026.03.26 | ₩32,147 | ₩33,326 | ₩31,611 | ₩31,986 | -0.50% | 5.1만 |
|---|
| 2026.03.25 | ₩33,434 | ₩33,661 | ₩31,142 | ₩32,214 | -3.65% | 12.1만 |
|---|
| 2026.03.24 | ₩30,593 | ₩34,117 | ₩30,593 | ₩33,125 | +8.28% | 16.1만 |
|---|
| 2026.03.23 | ₩29,949 | ₩31,852 | ₩29,601 | ₩31,209 | +4.21% | 13.4만 |
|---|
| 2026.03.20 | ₩28,864 | ₩29,320 | ₩27,819 | ₩29,092 | +0.79% | 26.5만 |
|---|
| 2026.03.19 | ₩28,154 | ₩29,949 | ₩28,154 | ₩29,306 | +4.09% | 13.9만 |
|---|
| 2026.03.18 | ₩28,717 | ₩29,065 | ₩27,819 | ₩27,899 | -2.85% | 6.1만 |
|---|
| 2026.03.17 | ₩29,132 | ₩29,976 | ₩28,877 | ₩29,172 | +0.14% | 7.5만 |
|---|
| 2026.03.16 | ₩28,891 | ₩28,931 | ₩28,341 | ₩28,757 | -0.46% | 3.9만 |
|---|
| 2026.03.13 | ₩28,931 | ₩29,346 | ₩28,140 | ₩28,703 | -0.79% | 7.6만 |
|---|
| 2026.03.12 | ₩28,824 | ₩29,373 | ₩28,730 | ₩28,851 | +0.09% | 5.4만 |
|---|
| 2026.03.11 | ₩28,971 | ₩29,454 | ₩28,583 | ₩29,413 | +1.53% | 4.6만 |
|---|
| 2026.03.10 | ₩29,815 | ₩29,976 | ₩29,065 | ₩29,132 | -2.29% | 5.9만 |
|---|
| 2026.03.09 | ₩30,606 | ₩30,606 | ₩29,226 | ₩30,110 | -1.62% | 6.2만 |
|---|
| 2026.03.06 | ₩31,129 | ₩31,423 | ₩30,338 | ₩30,874 | -0.82% | 5.7만 |
|---|
| 2026.03.05 | ₩31,919 | ₩32,562 | ₩31,464 | ₩32,107 | +0.59% | 6만 |
|---|
| 2026.03.04 | ₩31,410 | ₩32,576 | ₩31,102 | ₩32,402 | +3.16% | 9.4만 |
|---|
| 2026.03.03 | ₩29,775 | ₩32,214 | ₩29,708 | ₩31,423 | +5.54% | 8.3만 |
|---|
| 2026.03.02 | ₩29,186 | ₩30,164 | ₩28,757 | ₩29,856 | +2.30% | 6.1만 |
|---|
| 2026.02.27 | ₩30,713 | ₩30,713 | ₩29,521 | ₩29,655 | -3.45% | 7.7만 |
|---|
| 2026.02.26 | ₩29,909 | ₩31,356 | ₩29,480 | ₩31,222 | +4.39% | 6.7만 |
|---|
| 2026.02.25 | ₩29,695 | ₩30,043 | ₩28,944 | ₩30,016 | +1.08% | 4.2만 |
|---|
| 2026.02.24 | ₩29,427 | ₩29,949 | ₩29,293 | ₩29,400 | -0.09% | 6.1만 |
|---|
| 2026.02.23 | ₩31,155 | ₩31,155 | ₩29,306 | ₩29,507 | -5.29% | 6.6만 |
|---|
| 2026.02.20 | ₩30,794 | ₩31,598 | ₩30,405 | ₩31,142 | +1.13% | 6.2만 |
|---|
| 2026.02.19 | ₩30,834 | ₩31,008 | ₩30,177 | ₩30,954 | +0.39% | 5.4만 |
|---|
| 2026.02.18 | ₩30,794 | ₩31,638 | ₩30,686 | ₩30,834 | +0.13% | 5.4만 |
|---|
| 2026.02.17 | ₩30,472 | ₩30,847 | ₩30,204 | ₩30,673 | +0.66% | 4만 |
|---|
| 2026.02.13 | ₩30,713 | ₩31,356 | ₩30,284 | ₩30,472 | -0.79% | 5.7만 |
|---|
| 2026.02.12 | ₩31,383 | ₩32,201 | ₩30,070 | ₩30,472 | -2.90% | 6.2만 |
|---|
| 2026.02.11 | ₩32,147 | ₩32,147 | ₩31,088 | ₩31,356 | -2.46% | 5.5만 |
|---|
| 2026.02.10 | ₩31,504 | ₩32,402 | ₩31,504 | ₩31,825 | +1.02% | 4.6만 |
|---|
| 2026.02.09 | ₩32,469 | ₩32,469 | ₩31,477 | ₩31,611 | -2.64% | 11.4만 |
|---|
| 2026.02.06 | ₩31,624 | ₩32,964 | ₩31,423 | ₩32,562 | +2.97% | 9만 |
|---|
| 2026.02.05 | ₩32,576 | ₩32,576 | ₩31,490 | ₩31,611 | -2.96% | 8.4만 |
|---|
| 2026.02.04 | ₩32,469 | ₩33,487 | ₩31,919 | ₩32,897 | +1.32% | 8만 |
|---|
| 2026.02.03 | ₩32,227 | ₩32,938 | ₩31,490 | ₩32,147 | -0.25% | 9.8만 |
|---|
| 2026.02.02 | ₩32,294 | ₩32,978 | ₩32,040 | ₩32,348 | +0.17% | 8.2만 |
|---|
| 2026.01.30 | ₩32,750 | ₩32,790 | ₩31,584 | ₩32,214 | -1.64% | 7.9만 |
|---|
| 2026.01.29 | ₩32,375 | ₩33,139 | ₩32,160 | ₩33,018 | +1.99% | 7.9만 |
|---|
| 2026.01.28 | ₩33,259 | ₩33,434 | ₩32,214 | ₩32,321 | -2.82% | 8.1만 |
|---|
| 2026.01.27 | ₩33,072 | ₩33,514 | ₩32,321 | ₩33,165 | +0.28% | 4.7만 |
|---|
| 2026.01.26 | ₩33,366 | ₩33,929 | ₩32,603 | ₩33,165 | -0.60% | 5.4만 |
|---|
| 2026.01.23 | ₩33,688 | ₩33,795 | ₩32,844 | ₩33,474 | -0.64% | 9.1만 |
|---|
| 2026.01.22 | ₩33,822 | ₩34,546 | ₩33,299 | ₩33,554 | -0.79% | 5.3만 |
|---|
| 2026.01.21 | ₩32,911 | ₩34,104 | ₩32,723 | ₩33,715 | +2.44% | 8.4만 |
|---|
| 2026.01.20 | ₩33,514 | ₩33,769 | ₩32,214 | ₩32,482 | -3.08% | 10.9만 |
|---|
| 2026.01.16 | ₩35,738 | ₩36,194 | ₩33,983 | ₩33,983 | -4.91% | 8.1만 |
|---|
| 2026.01.15 | ₩34,586 | ₩36,167 | ₩34,264 | ₩35,832 | +3.60% | 8만 |
|---|
| 2026.01.14 | ₩34,774 | ₩36,127 | ₩34,104 | ₩34,693 | -0.23% | 12.4만 |
|---|
| 2026.01.13 | ₩33,996 | ₩35,484 | ₩33,996 | ₩34,747 | +2.21% | 7.7만 |
|---|
| 2026.01.12 | ₩34,305 | ₩34,532 | ₩33,273 | ₩34,157 | -0.43% | 8.1만 |
|---|
| 2026.01.09 | ₩33,420 | ₩34,599 | ₩32,844 | ₩34,465 | +3.13% | 8만 |
|---|
| 2026.01.08 | ₩32,147 | ₩34,037 | ₩31,892 | ₩33,420 | +3.96% | 6.4만 |
|---|
| 2026.01.07 | ₩32,536 | ₩32,562 | ₩31,383 | ₩32,254 | -0.86% | 7만 |
|---|
| 2026.01.06 | ₩31,772 | ₩32,656 | ₩31,772 | ₩32,562 | +2.49% | 7.5만 |
|---|
| 2026.01.05 | ₩31,410 | ₩32,576 | ₩31,410 | ₩31,839 | +1.37% | 6.2만 |
|---|
| 2026.01.02 | ₩32,214 | ₩32,321 | ₩31,303 | ₩31,397 | -2.54% | 9.4만 |
|---|
| 2025.12.31 | ₩32,013 | ₩32,549 | ₩31,544 | ₩31,946 | -0.21% | 16.2만 |
|---|
| 2025.12.30 | ₩31,102 | ₩32,308 | ₩31,048 | ₩31,946 | +2.71% | 12.4만 |
|---|
| 2025.12.29 | ₩31,129 | ₩31,665 | ₩30,673 | ₩31,222 | +0.30% | 12만 |
|---|
| 2025.12.26 | ₩31,142 | ₩31,517 | ₩30,928 | ₩31,249 | +0.34% | 9.1만 |
|---|
| 2025.12.24 | ₩30,874 | ₩31,289 | ₩30,820 | ₩31,142 | +0.87% | 5.6만 |
|---|
| 2025.12.23 | ₩30,646 | ₩31,035 | ₩30,177 | ₩30,901 | +0.83% | 9.1만 |
|---|
| 2025.12.22 | ₩30,941 | ₩31,397 | ₩30,459 | ₩30,579 | -1.17% | 11.1만 |
|---|
| 2025.12.19 | ₩31,624 | ₩31,651 | ₩30,552 | ₩30,941 | -2.16% | 15.1만 |
|---|
| 2025.12.18 | ₩33,125 | ₩33,648 | ₩30,700 | ₩31,598 | -4.61% | 17.6만 |
|---|
| 2025.12.17 | ₩32,656 | ₩33,702 | ₩32,428 | ₩32,777 | +0.37% | 9.4만 |
|---|
| 2025.12.16 | ₩33,474 | ₩33,635 | ₩31,611 | ₩32,670 | -2.40% | 16.3만 |
|---|
| 2025.12.15 | ₩36,261 | ₩36,261 | ₩33,822 | ₩33,983 | -6.28% | 11.8만 |
|---|
| 2025.12.12 | ₩37,078 | ₩37,480 | ₩36,167 | ₩36,181 | -2.42% | 10.5만 |
|---|
| 2025.12.11 | ₩38,043 | ₩38,861 | ₩36,650 | ₩36,837 | -3.17% | 12.9만 |
|---|
| 2025.12.10 | ₩37,534 | ₩39,464 | ₩37,025 | ₩38,164 | +1.68% | 25.4만 |
|---|
| 2025.12.09 | ₩33,554 | ₩36,958 | ₩33,501 | ₩36,676 | +9.31% | 17.4만 |
|---|
| 2025.12.08 | ₩34,908 | ₩35,377 | ₩33,501 | ₩33,715 | -3.42% | 8.8만 |
|---|
| 2025.12.05 | ₩35,189 | ₩35,591 | ₩34,479 | ₩34,867 | -0.91% | 11만 |
|---|
| 2025.12.04 | ₩33,836 | ₩35,497 | ₩33,769 | ₩35,229 | +4.12% | 9.8만 |
|---|
| 2025.12.03 | ₩33,889 | ₩34,358 | ₩33,192 | ₩33,742 | -0.43% | 6만 |
|---|
| 2025.12.02 | ₩32,428 | ₩33,903 | ₩31,624 | ₩33,527 | +3.39% | 14.8만 |
|---|
| 2025.12.01 | ₩32,951 | ₩34,130 | ₩31,772 | ₩32,294 | -1.99% | 21.3만 |
|---|
| 2025.11.28 | ₩33,165 | ₩33,862 | ₩32,549 | ₩32,643 | -1.58% | 7만 |
|---|
| 2025.11.26 | ₩32,670 | ₩33,286 | ₩32,455 | ₩33,005 | +1.03% | 7.2만 |
|---|
| 2025.11.25 | ₩31,370 | ₩33,313 | ₩31,370 | ₩32,696 | +4.23% | 8.4만 |
|---|
| 2025.11.24 | ₩32,696 | ₩32,830 | ₩31,263 | ₩31,370 | -4.06% | 12.5만 |
|---|
| 2025.11.21 | ₩29,467 | ₩33,635 | ₩29,440 | ₩32,830 | +11.41% | 42.2만 |
|---|
| 2025.11.20 | ₩30,325 | ₩31,289 | ₩29,320 | ₩29,440 | -2.92% | 8.8만 |
|---|
| 2025.11.19 | ₩31,316 | ₩31,383 | ₩30,258 | ₩30,271 | -3.34% | 5만 |
|---|
| 2025.11.18 | ₩30,887 | ₩31,464 | ₩30,284 | ₩31,169 | +0.91% | 9.7만 |
|---|
| 2025.11.17 | ₩32,174 | ₩32,549 | ₩30,954 | ₩30,995 | -3.67% | 8.9만 |
|---|
| 2025.11.14 | ₩32,844 | ₩32,884 | ₩31,490 | ₩32,187 | -2.00% | 8.8만 |
|---|
| 2025.11.13 | ₩32,951 | ₩34,211 | ₩31,799 | ₩33,112 | +0.49% | 10.5만 |
|---|
| 2025.11.12 | ₩32,670 | ₩33,487 | ₩32,402 | ₩33,005 | +1.03% | 5.8만 |
|---|
| 2025.11.11 | ₩31,986 | ₩32,871 | ₩31,986 | ₩32,670 | +2.14% | 6.4만 |
|---|
| 2025.11.10 | ₩32,160 | ₩32,294 | ₩31,490 | ₩32,053 | -0.33% | 5.8만 |
|---|
| 2025.11.07 | ₩31,933 | ₩32,040 | ₩31,490 | ₩31,785 | -0.46% | 8.4만 |
|---|
| 2025.11.06 | ₩33,058 | ₩33,072 | ₩31,772 | ₩31,946 | -3.36% | 7.3만 |
|---|
| 2025.11.05 | ₩31,839 | ₩34,345 | ₩31,490 | ₩33,246 | +4.42% | 16.4만 |
|---|
| 2025.11.04 | ₩31,745 | ₩32,509 | ₩31,316 | ₩31,812 | +0.21% | 11.3만 |
|---|
| 2025.11.03 | ₩33,313 | ₩33,313 | ₩31,678 | ₩32,174 | -3.42% | 11.7만 |
|---|
| 2025.10.31 | ₩32,201 | ₩33,447 | ₩32,013 | ₩33,380 | +3.66% | 10.4만 |
|---|
| 2025.10.30 | ₩33,058 | ₩33,594 | ₩32,107 | ₩32,428 | -1.91% | 8.7만 |
|---|
| 2025.10.29 | ₩34,372 | ₩34,532 | ₩32,857 | ₩33,232 | -3.31% | 12.3만 |
|---|
| 2025.10.28 | ₩35,109 | ₩35,484 | ₩33,996 | ₩34,479 | -1.79% | 6.9만 |
|---|
| 2025.10.27 | ₩35,604 | ₩36,060 | ₩35,015 | ₩35,229 | -1.05% | 12.3만 |
|---|
| 2025.10.24 | ₩36,797 | ₩37,172 | ₩35,578 | ₩35,604 | -3.24% | 7.7만 |
|---|
| 2025.10.23 | ₩37,789 | ₩37,789 | ₩36,006 | ₩36,529 | -3.33% | 6.5만 |
|---|
| 2025.10.22 | ₩37,802 | ₩38,150 | ₩37,253 | ₩37,547 | -0.67% | 10.2만 |
|---|
| 2025.10.21 | ₩36,609 | ₩37,923 | ₩36,288 | ₩37,802 | +3.26% | 5.6만 |
|---|
| 2025.10.20 | ₩36,207 | ₩37,025 | ₩36,207 | ₩36,569 | +1.00% | 6.9만 |
|---|
| 2025.10.17 | ₩36,422 | ₩37,011 | ₩35,953 | ₩36,020 | -1.10% | 6.7만 |
|---|
| 2025.10.16 | ₩37,896 | ₩38,030 | ₩36,382 | ₩36,609 | -3.39% | 10.4만 |
|---|
| 2025.10.15 | ₩38,847 | ₩39,852 | ₩37,534 | ₩37,735 | -2.86% | 7만 |
|---|
| 2025.10.14 | ₩36,690 | ₩38,968 | ₩36,690 | ₩38,847 | +5.88% | 12.1만 |
|---|
| 2025.10.13 | ₩36,140 | ₩37,869 | ₩36,140 | ₩37,601 | +4.04% | 11.9만 |
|---|
| 2025.10.10 | ₩37,521 | ₩38,150 | ₩35,618 | ₩35,658 | -4.96% | 12.1만 |
|---|