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 | ₩35,900 | ₩36,142 | ₩34,935 | ₩34,962 | -2.61% | 3.7만 |
| 2026.10.08 | ₩35,230 | ₩35,807 | ₩34,895 | ₩35,780 | +1.56% | 4.4만 |
| 2026.10.07 | ₩34,787 | ₩35,324 | ₩34,519 | ₩35,203 | +1.20% | 2.3만 |
| 2026.10.06 | ₩34,921 | ₩35,310 | ₩34,506 | ₩35,015 | +0.27% | 4.2만 |
| 2026.10.05 | ₩35,498 | ₩35,498 | ₩34,787 | ₩34,908 | -1.66% | 3.1만 |
| 2026.10.02 | ₩36,745 | ₩36,759 | ₩35,471 | ₩35,699 | -2.85% | 3.8만 |
| 2026.10.01 | ₩36,195 | ₩36,370 | ₩35,203 | ₩36,182 | -0.04% | 4.3만 |
| 2026.09.30 | ₩36,826 | ₩36,839 | ₩36,182 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,209 |
| -1.68% |
| 3.2만 |
| 2026.09.29 | ₩37,362 | ₩37,362 | ₩36,826 | ₩36,853 | -1.36% | 2.2만 |
|---|
| 2026.09.28 | ₩36,611 | ₩37,349 | ₩36,330 | ₩36,973 | +0.99% | 3.9만 |
|---|
| 2026.09.25 | ₩36,356 | ₩37,107 | ₩36,142 | ₩36,960 | +1.66% | 3.4만 |
|---|
| 2026.09.24 | ₩36,812 | ₩36,960 | ₩36,048 | ₩36,531 | -0.77% | 4.2만 |
|---|
| 2026.09.23 | ₩38,153 | ₩38,153 | ₩36,638 | ₩36,759 | -3.66% | 3.4만 |
|---|
| 2026.09.22 | ₩38,395 | ₩39,414 | ₩38,060 | ₩38,073 | -0.84% | 3.5만 |
|---|
| 2026.09.21 | ₩38,100 | ₩38,381 | ₩37,014 | ₩37,899 | -0.53% | 3.9만 |
|---|
| 2026.09.18 | ₩38,086 | ₩38,301 | ₩37,402 | ₩37,577 | -1.34% | 12.3만 |
|---|
| 2026.09.17 | ₩38,033 | ₩39,857 | ₩38,033 | ₩38,194 | +0.42% | 3.2만 |
|---|
| 2026.09.16 | ₩38,435 | ₩38,784 | ₩37,469 | ₩37,483 | -2.48% | 5만 |
|---|
| 2026.09.15 | ₩39,401 | ₩39,401 | ₩38,234 | ₩38,274 | -2.86% | 6.3만 |
|---|
| 2026.09.14 | ₩38,945 | ₩39,722 | ₩38,703 | ₩39,481 | +1.38% | 2.8만 |
|---|
| 2026.09.11 | ₩38,730 | ₩39,213 | ₩38,569 | ₩39,012 | +0.73% | 3.1만 |
|---|
| 2026.09.10 | ₩37,845 | ₩38,462 | ₩37,604 | ₩38,381 | +1.42% | 3.5만 |
|---|
| 2026.09.09 | ₩38,569 | ₩38,703 | ₩37,550 | ₩38,261 | -0.80% | 5.5만 |
|---|
| 2026.09.08 | ₩39,280 | ₩39,991 | ₩38,408 | ₩38,945 | -0.85% | 6.9만 |
|---|
| 2026.09.04 | ₩38,261 | ₩39,401 | ₩38,127 | ₩39,360 | +2.87% | 3.4만 |
|---|
| 2026.09.03 | ₩39,977 | ₩40,219 | ₩38,180 | ₩38,542 | -3.59% | 3.2만 |
|---|
| 2026.09.02 | ₩38,958 | ₩40,219 | ₩38,516 | ₩39,481 | +1.34% | 4.9만 |
|---|
| 2026.09.01 | ₩38,717 | ₩39,334 | ₩38,542 | ₩38,931 | +0.55% | 4.5만 |
|---|
| 2026.08.31 | ₩40,728 | ₩40,728 | ₩38,676 | ₩39,065 | -4.08% | 5.4만 |
|---|
| 2026.08.28 | ₩39,495 | ₩41,318 | ₩39,307 | ₩40,473 | +2.48% | 6.8만 |
|---|
| 2026.08.27 | ₩39,454 | ₩39,843 | ₩39,119 | ₩39,602 | +0.37% | 5.9만 |
|---|
| 2026.08.26 | ₩40,567 | ₩40,715 | ₩39,360 | ₩39,803 | -1.88% | 7.1만 |
|---|
| 2026.08.25 | ₩41,224 | ₩41,493 | ₩39,924 | ₩40,675 | -1.33% | 7.2만 |
|---|
| 2026.08.24 | ₩41,788 | ₩41,975 | ₩40,836 | ₩41,251 | -1.28% | 11만 |
|---|
| 2026.08.21 | ₩41,828 | ₩41,828 | ₩40,822 | ₩41,546 | -0.67% | 7.5만 |
|---|
| 2026.08.20 | ₩41,908 | ₩42,016 | ₩40,648 | ₩41,292 | -1.47% | 15.4만 |
|---|
| 2026.08.19 | ₩41,493 | ₩42,914 | ₩41,184 | ₩42,029 | +1.29% | 4.8만 |
|---|
| 2026.08.18 | ₩41,841 | ₩42,767 | ₩41,104 | ₩41,493 | -0.83% | 7.5만 |
|---|
| 2026.08.17 | ₩41,654 | ₩41,975 | ₩40,621 | ₩41,694 | +0.10% | 5.1만 |
|---|
| 2026.08.14 | ₩40,339 | ₩41,520 | ₩39,012 | ₩41,399 | +2.63% | 7.2만 |
|---|
| 2026.08.13 | ₩37,872 | ₩40,326 | ₩37,684 | ₩40,326 | +6.48% | 11.7만 |
|---|
| 2026.08.12 | ₩37,148 | ₩37,617 | ₩36,397 | ₩37,617 | +1.26% | 4.5만 |
|---|
| 2026.08.11 | ₩36,370 | ₩37,295 | ₩36,370 | ₩36,812 | +1.22% | 4.9만 |
|---|
| 2026.08.10 | ₩37,550 | ₩37,550 | ₩35,458 | ₩36,316 | -3.29% | 4.9만 |
|---|
| 2026.08.07 | ₩35,632 | ₩38,261 | ₩35,391 | ₩37,644 | +5.65% | 10.1만 |
|---|
| 2026.08.06 | ₩34,854 | ₩35,941 | ₩34,841 | ₩35,190 | +0.96% | 6.6만 |
|---|
| 2026.08.05 | ₩34,412 | ₩34,962 | ₩33,902 | ₩34,801 | +1.13% | 2.5만 |
|---|
| 2026.08.04 | ₩33,983 | ₩34,707 | ₩33,916 | ₩34,197 | +0.63% | 4.5만 |
|---|
| 2026.08.03 | ₩33,875 | ₩34,734 | ₩33,621 | ₩33,741 | -0.40% | 4.1만 |
|---|
| 2026.07.31 | ₩34,613 | ₩35,123 | ₩33,527 | ₩33,647 | -2.79% | 4.5만 |
|---|
| 2026.07.30 | ₩35,391 | ₩35,444 | ₩34,492 | ₩34,492 | -2.54% | 1.9만 |
|---|
| 2026.07.29 | ₩35,284 | ₩35,807 | ₩34,921 | ₩35,498 | +0.61% | 4.6만 |
|---|
| 2026.07.28 | ₩35,216 | ₩36,155 | ₩35,002 | ₩35,579 | +1.03% | 3.4만 |
|---|
| 2026.07.27 | ₩35,136 | ₩35,954 | ₩35,056 | ₩35,216 | +0.23% | 2.1만 |
|---|
| 2026.07.24 | ₩34,680 | ₩35,672 | ₩34,077 | ₩34,962 | +0.81% | 4만 |
|---|
| 2026.07.23 | ₩34,828 | ₩34,868 | ₩33,849 | ₩34,680 | -0.42% | 4.4만 |
|---|
| 2026.07.22 | ₩35,203 | ₩35,699 | ₩35,203 | ₩35,525 | +0.91% | 3.3만 |
|---|
| 2026.07.21 | ₩35,230 | ₩35,753 | ₩35,203 | ₩35,485 | +0.72% | 2만 |
|---|
| 2026.07.20 | ₩35,418 | ₩35,672 | ₩34,975 | ₩35,337 | -0.23% | 2.4만 |
|---|
| 2026.07.17 | ₩35,713 | ₩35,994 | ₩34,613 | ₩35,109 | -1.69% | 5만 |
|---|
| 2026.07.16 | ₩35,377 | ₩36,209 | ₩35,377 | ₩36,088 | +2.01% | 2.3만 |
|---|
| 2026.07.15 | ₩35,284 | ₩36,128 | ₩35,163 | ₩35,391 | +0.30% | 2.7만 |
|---|
| 2026.07.14 | ₩35,485 | ₩35,740 | ₩35,029 | ₩35,257 | -0.64% | 3.9만 |
|---|
| 2026.07.13 | ₩35,900 | ₩36,477 | ₩35,337 | ₩35,538 | -1.01% | 4.1만 |
|---|
| 2026.07.10 | ₩35,458 | ₩36,343 | ₩35,069 | ₩35,833 | +1.06% | 3만 |
|---|
| 2026.07.09 | ₩34,854 | ₩35,458 | ₩33,996 | ₩35,243 | +1.12% | 5.1만 |
|---|
| 2026.07.08 | ₩35,337 | ₩35,337 | ₩34,103 | ₩34,854 | -1.37% | 3.5만 |
|---|
| 2026.07.07 | ₩36,343 | ₩36,491 | ₩35,766 | ₩35,793 | -1.51% | 3.7만 |
|---|
| 2026.07.06 | ₩36,772 | ₩36,866 | ₩35,807 | ₩36,330 | -1.20% | 2.5만 |
|---|
| 2026.07.02 | ₩37,174 | ₩37,711 | ₩36,571 | ₩36,799 | -1.01% | 2만 |
|---|
| 2026.07.01 | ₩36,826 | ₩37,765 | ₩36,665 | ₩37,201 | +1.02% | 4.4만 |
|---|
| 2026.06.30 | ₩36,195 | ₩36,920 | ₩35,887 | ₩36,638 | +1.22% | 4.7만 |
|---|
| 2026.06.29 | ₩36,638 | ₩37,335 | ₩35,538 | ₩36,692 | +0.15% | 5.9만 |
|---|
| 2026.06.26 | ₩36,397 | ₩36,705 | ₩35,672 | ₩36,195 | -0.55% | 21.2만 |
|---|
| 2026.06.25 | ₩37,349 | ₩37,349 | ₩36,088 | ₩36,289 | -2.84% | 4.3만 |
|---|
| 2026.06.24 | ₩36,491 | ₩38,046 | ₩36,249 | ₩37,402 | +2.50% | 4.1만 |
|---|
| 2026.06.23 | ₩36,330 | ₩36,598 | ₩35,619 | ₩36,088 | -0.66% | 3.8만 |
|---|
| 2026.06.22 | ₩37,630 | ₩38,153 | ₩36,289 | ₩36,303 | -3.53% | 3.8만 |
|---|
| 2026.06.18 | ₩37,215 | ₩38,784 | ₩36,464 | ₩37,912 | +1.87% | 9.5만 |
|---|
| 2026.06.17 | ₩36,705 | ₩37,979 | ₩36,155 | ₩36,879 | +0.47% | 6.3만 |
|---|
| 2026.06.16 | ₩37,148 | ₩37,295 | ₩36,491 | ₩36,772 | -1.01% | 3.7만 |
|---|
| 2026.06.15 | ₩37,161 | ₩37,268 | ₩36,370 | ₩36,826 | -0.90% | 4.7만 |
|---|
| 2026.06.12 | ₩36,115 | ₩37,282 | ₩35,981 | ₩36,665 | +1.52% | 5.7만 |
|---|
| 2026.06.11 | ₩34,184 | ₩36,155 | ₩33,782 | ₩36,088 | +5.57% | 6.9만 |
|---|
| 2026.06.10 | ₩34,425 | ₩34,841 | ₩33,607 | ₩33,983 | -1.29% | 4만 |
|---|
| 2026.06.09 | ₩33,487 | ₩34,586 | ₩33,366 | ₩34,184 | +2.08% | 6.6만 |
|---|
| 2026.06.08 | ₩33,245 | ₩34,063 | ₩33,004 | ₩33,205 | -0.12% | 3만 |
|---|
| 2026.06.05 | ₩33,339 | ₩33,607 | ₩32,816 | ₩33,071 | -0.80% | 2.5만 |
|---|
| 2026.06.04 | ₩33,419 | ₩34,653 | ₩32,749 | ₩33,674 | +0.76% | 6.9만 |
|---|
| 2026.06.03 | ₩33,419 | ₩33,419 | ₩32,642 | ₩32,749 | -2.01% | 3.2만 |
|---|
| 2026.06.02 | ₩34,278 | ₩34,278 | ₩33,567 | ₩33,621 | -1.92% | 2.9만 |
|---|
| 2026.06.01 | ₩33,875 | ₩34,707 | ₩33,527 | ₩34,197 | +0.95% | 4.8만 |
|---|
| 2026.05.29 | ₩33,674 | ₩35,512 | ₩33,178 | ₩34,023 | +1.04% | 13.1만 |
|---|
| 2026.05.28 | ₩32,883 | ₩33,822 | ₩31,904 | ₩33,822 | +2.85% | 4.3만 |
|---|
| 2026.05.27 | ₩32,387 | ₩33,755 | ₩32,226 | ₩32,896 | +1.57% | 3.9만 |
|---|
| 2026.05.26 | ₩32,829 | ₩32,829 | ₩31,649 | ₩32,333 | -1.51% | 6.3만 |
|---|
| 2026.05.22 | ₩32,870 | ₩32,937 | ₩32,306 | ₩32,588 | -0.86% | 2.2만 |
|---|
| 2026.05.21 | ₩32,239 | ₩33,004 | ₩31,703 | ₩32,937 | +2.16% | 3만 |
|---|
| 2026.05.20 | ₩31,529 | ₩32,695 | ₩31,327 | ₩32,454 | +2.93% | 5.6만 |
|---|
| 2026.05.19 | ₩31,904 | ₩32,414 | ₩31,448 | ₩31,529 | -1.18% | 6.3만 |
|---|
| 2026.05.18 | ₩32,320 | ₩33,433 | ₩31,985 | ₩32,065 | -0.79% | 4.3만 |
|---|
| 2026.05.15 | ₩32,668 | ₩32,856 | ₩31,797 | ₩32,280 | -1.19% | 3.5만 |
|---|
| 2026.05.14 | ₩32,816 | ₩33,875 | ₩31,529 | ₩33,138 | +0.98% | 4.9만 |
|---|
| 2026.05.13 | ₩31,596 | ₩32,977 | ₩31,555 | ₩32,682 | +3.44% | 4.7만 |
|---|
| 2026.05.12 | ₩32,239 | ₩33,540 | ₩31,287 | ₩31,971 | -0.83% | 10.8만 |
|---|
| 2026.05.11 | ₩33,728 | ₩33,728 | ₩32,387 | ₩32,601 | -3.34% | 9.2만 |
|---|
| 2026.05.08 | ₩35,740 | ₩35,766 | ₩33,889 | ₩33,996 | -4.88% | 3.2만 |
|---|
| 2026.05.07 | ₩34,667 | ₩35,981 | ₩33,929 | ₩35,404 | +2.13% | 5.2만 |
|---|
| 2026.05.06 | ₩34,734 | ₩35,404 | ₩34,278 | ₩34,667 | -0.19% | 4만 |
|---|
| 2026.05.05 | ₩33,473 | ₩34,546 | ₩33,473 | ₩34,318 | +2.52% | 2.8만 |
|---|
| 2026.05.04 | ₩34,077 | ₩34,224 | ₩33,352 | ₩33,527 | -1.61% | 3.9만 |
|---|
| 2026.05.01 | ₩33,795 | ₩34,224 | ₩33,299 | ₩33,996 | +0.60% | 3.2만 |
|---|
| 2026.04.30 | ₩33,580 | ₩33,996 | ₩33,272 | ₩33,554 | -0.08% | 4.2만 |
|---|
| 2026.04.29 | ₩34,144 | ₩34,358 | ₩33,580 | ₩33,822 | -0.94% | 2.9만 |
|---|
| 2026.04.28 | ₩34,184 | ₩34,881 | ₩33,835 | ₩34,385 | +0.59% | 5.2만 |
|---|
| 2026.04.27 | ₩34,828 | ₩35,284 | ₩33,862 | ₩33,862 | -2.77% | 3.4만 |
|---|
| 2026.04.24 | ₩34,251 | ₩34,908 | ₩33,701 | ₩34,854 | +1.76% | 2.7만 |
|---|
| 2026.04.23 | ₩34,680 | ₩34,680 | ₩33,822 | ₩34,466 | -0.62% | 2.1만 |
|---|
| 2026.04.22 | ₩34,680 | ₩34,948 | ₩33,902 | ₩34,600 | -0.23% | 6.2만 |
|---|
| 2026.04.21 | ₩35,230 | ₩36,061 | ₩34,305 | ₩34,425 | -2.28% | 3.9만 |
|---|
| 2026.04.20 | ₩34,761 | ₩35,444 | ₩33,607 | ₩35,364 | +1.74% | 4.6만 |
|---|
| 2026.04.17 | ₩33,339 | ₩35,377 | ₩33,339 | ₩35,163 | +5.47% | 9.7만 |
|---|
| 2026.04.16 | ₩32,964 | ₩33,178 | ₩32,186 | ₩33,057 | +0.28% | 3.5만 |
|---|
| 2026.04.15 | ₩32,937 | ₩33,178 | ₩32,722 | ₩33,084 | +0.45% | 3.1만 |
|---|
| 2026.04.14 | ₩32,883 | ₩33,326 | ₩32,373 | ₩33,151 | +0.82% | 3.7만 |
|---|
| 2026.04.13 | ₩32,373 | ₩33,111 | ₩31,649 | ₩32,870 | +1.53% | 3만 |
|---|
| 2026.04.10 | ₩32,306 | ₩32,414 | ₩31,716 | ₩32,414 | +0.33% | 4.4만 |
|---|
| 2026.04.09 | ₩32,601 | ₩33,339 | ₩32,038 | ₩32,561 | -0.12% | 3.9만 |
|---|
| 2026.04.08 | ₩32,803 | ₩33,527 | ₩32,065 | ₩32,937 | +0.41% | 5.3만 |
|---|
| 2026.04.07 | ₩31,944 | ₩32,092 | ₩30,590 | ₩31,555 | -1.22% | 8.6만 |
|---|
| 2026.04.06 | ₩30,348 | ₩33,245 | ₩30,187 | ₩32,239 | +6.23% | 12.8만 |
|---|
| 2026.04.02 | ₩30,040 | ₩30,442 | ₩29,182 | ₩29,222 | -2.72% | 7.6만 |
|---|
| 2026.04.01 | ₩30,523 | ₩31,582 | ₩30,308 | ₩30,496 | -0.09% | 6.4만 |
|---|
| 2026.03.31 | ₩31,770 | ₩32,011 | ₩30,107 | ₩30,590 | -3.71% | 16.5만 |
|---|
| 2026.03.30 | ₩30,871 | ₩31,475 | ₩30,295 | ₩31,260 | +1.26% | 6.5만 |
|---|
| 2026.03.27 | ₩31,515 | ₩31,797 | ₩30,107 | ₩30,804 | -2.26% | 9.2만 |
|---|
| 2026.03.26 | ₩32,172 | ₩33,352 | ₩31,636 | ₩32,011 | -0.50% | 5.1만 |
|---|
| 2026.03.25 | ₩33,460 | ₩33,688 | ₩31,166 | ₩32,239 | -3.65% | 12.1만 |
|---|
| 2026.03.24 | ₩30,617 | ₩34,144 | ₩30,617 | ₩33,151 | +8.28% | 16.1만 |
|---|
| 2026.03.23 | ₩29,973 | ₩31,877 | ₩29,624 | ₩31,234 | +4.21% | 13.4만 |
|---|
| 2026.03.20 | ₩28,887 | ₩29,343 | ₩27,841 | ₩29,115 | +0.79% | 26.5만 |
|---|
| 2026.03.19 | ₩28,176 | ₩29,973 | ₩28,176 | ₩29,329 | +4.09% | 13.9만 |
|---|
| 2026.03.18 | ₩28,739 | ₩29,088 | ₩27,841 | ₩27,921 | -2.85% | 6.1만 |
|---|
| 2026.03.17 | ₩29,155 | ₩30,000 | ₩28,900 | ₩29,195 | +0.14% | 7.5만 |
|---|
| 2026.03.16 | ₩28,913 | ₩28,954 | ₩28,364 | ₩28,779 | -0.46% | 3.9만 |
|---|
| 2026.03.13 | ₩28,954 | ₩29,369 | ₩28,162 | ₩28,726 | -0.79% | 7.6만 |
|---|
| 2026.03.12 | ₩28,846 | ₩29,396 | ₩28,753 | ₩28,873 | +0.09% | 5.4만 |
|---|
| 2026.03.11 | ₩28,994 | ₩29,477 | ₩28,605 | ₩29,436 | +1.53% | 4.6만 |
|---|
| 2026.03.10 | ₩29,839 | ₩30,000 | ₩29,088 | ₩29,155 | -2.29% | 5.9만 |
|---|
| 2026.03.09 | ₩30,630 | ₩30,630 | ₩29,249 | ₩30,134 | -1.62% | 6.2만 |
|---|
| 2026.03.06 | ₩31,153 | ₩31,448 | ₩30,362 | ₩30,898 | -0.82% | 5.7만 |
|---|
| 2026.03.05 | ₩31,944 | ₩32,588 | ₩31,488 | ₩32,132 | +0.59% | 6만 |
|---|
| 2026.03.04 | ₩31,435 | ₩32,601 | ₩31,126 | ₩32,427 | +3.16% | 9.4만 |
|---|
| 2026.03.03 | ₩29,799 | ₩32,239 | ₩29,732 | ₩31,448 | +5.54% | 8.3만 |
|---|
| 2026.03.02 | ₩29,209 | ₩30,187 | ₩28,779 | ₩29,879 | +2.30% | 6.1만 |
|---|
| 2026.02.27 | ₩30,737 | ₩30,737 | ₩29,544 | ₩29,678 | -3.45% | 7.7만 |
|---|
| 2026.02.26 | ₩29,933 | ₩31,381 | ₩29,504 | ₩31,247 | +4.39% | 6.7만 |
|---|
| 2026.02.25 | ₩29,718 | ₩30,067 | ₩28,967 | ₩30,040 | +1.08% | 4.2만 |
|---|
| 2026.02.24 | ₩29,450 | ₩29,973 | ₩29,316 | ₩29,423 | -0.09% | 6.1만 |
|---|
| 2026.02.23 | ₩31,180 | ₩31,180 | ₩29,329 | ₩29,530 | -5.29% | 6.6만 |
|---|
| 2026.02.20 | ₩30,818 | ₩31,622 | ₩30,429 | ₩31,166 | +1.13% | 6.2만 |
|---|
| 2026.02.19 | ₩30,858 | ₩31,032 | ₩30,201 | ₩30,979 | +0.39% | 5.4만 |
|---|
| 2026.02.18 | ₩30,818 | ₩31,663 | ₩30,711 | ₩30,858 | +0.13% | 5.4만 |
|---|
| 2026.02.17 | ₩30,496 | ₩30,871 | ₩30,228 | ₩30,697 | +0.66% | 4만 |
|---|
| 2026.02.13 | ₩30,737 | ₩31,381 | ₩30,308 | ₩30,496 | -0.79% | 5.7만 |
|---|
| 2026.02.12 | ₩31,408 | ₩32,226 | ₩30,094 | ₩30,496 | -2.90% | 6.2만 |
|---|
| 2026.02.11 | ₩32,172 | ₩32,172 | ₩31,113 | ₩31,381 | -2.46% | 5.5만 |
|---|
| 2026.02.10 | ₩31,529 | ₩32,427 | ₩31,529 | ₩31,850 | +1.02% | 4.6만 |
|---|
| 2026.02.09 | ₩32,494 | ₩32,494 | ₩31,502 | ₩31,636 | -2.64% | 11.4만 |
|---|
| 2026.02.06 | ₩31,649 | ₩32,990 | ₩31,448 | ₩32,588 | +2.97% | 9만 |
|---|
| 2026.02.05 | ₩32,601 | ₩32,601 | ₩31,515 | ₩31,636 | -2.96% | 8.4만 |
|---|
| 2026.02.04 | ₩32,494 | ₩33,513 | ₩31,944 | ₩32,923 | +1.32% | 8만 |
|---|
| 2026.02.03 | ₩32,253 | ₩32,964 | ₩31,515 | ₩32,172 | -0.25% | 9.8만 |
|---|
| 2026.02.02 | ₩32,320 | ₩33,004 | ₩32,065 | ₩32,373 | +0.17% | 8.2만 |
|---|
| 2026.01.30 | ₩32,776 | ₩32,816 | ₩31,609 | ₩32,239 | -1.64% | 7.9만 |
|---|
| 2026.01.29 | ₩32,400 | ₩33,165 | ₩32,186 | ₩33,044 | +1.99% | 7.9만 |
|---|
| 2026.01.28 | ₩33,285 | ₩33,460 | ₩32,239 | ₩32,347 | -2.82% | 8.1만 |
|---|
| 2026.01.27 | ₩33,098 | ₩33,540 | ₩32,347 | ₩33,191 | +0.28% | 4.7만 |
|---|
| 2026.01.26 | ₩33,393 | ₩33,956 | ₩32,628 | ₩33,191 | -0.60% | 5.4만 |
|---|
| 2026.01.23 | ₩33,714 | ₩33,822 | ₩32,870 | ₩33,500 | -0.64% | 9.1만 |
|---|
| 2026.01.22 | ₩33,849 | ₩34,573 | ₩33,326 | ₩33,580 | -0.79% | 5.3만 |
|---|
| 2026.01.21 | ₩32,937 | ₩34,130 | ₩32,749 | ₩33,741 | +2.44% | 8.4만 |
|---|
| 2026.01.20 | ₩33,540 | ₩33,795 | ₩32,239 | ₩32,508 | -3.08% | 10.9만 |
|---|
| 2026.01.16 | ₩35,766 | ₩36,222 | ₩34,010 | ₩34,010 | -4.91% | 8.1만 |
|---|
| 2026.01.15 | ₩34,613 | ₩36,195 | ₩34,291 | ₩35,860 | +3.60% | 8만 |
|---|
| 2026.01.14 | ₩34,801 | ₩36,155 | ₩34,130 | ₩34,720 | -0.23% | 12.4만 |
|---|
| 2026.01.13 | ₩34,023 | ₩35,512 | ₩34,023 | ₩34,774 | +2.21% | 7.7만 |
|---|
| 2026.01.12 | ₩34,331 | ₩34,559 | ₩33,299 | ₩34,184 | -0.43% | 8.1만 |
|---|
| 2026.01.09 | ₩33,446 | ₩34,626 | ₩32,870 | ₩34,492 | +3.13% | 8만 |
|---|
| 2026.01.08 | ₩32,172 | ₩34,063 | ₩31,917 | ₩33,446 | +3.96% | 6.4만 |
|---|
| 2026.01.07 | ₩32,561 | ₩32,588 | ₩31,408 | ₩32,280 | -0.86% | 7만 |
|---|
| 2026.01.06 | ₩31,797 | ₩32,682 | ₩31,797 | ₩32,588 | +2.49% | 7.5만 |
|---|
| 2026.01.05 | ₩31,435 | ₩32,601 | ₩31,435 | ₩31,864 | +1.37% | 6.2만 |
|---|
| 2026.01.02 | ₩32,239 | ₩32,347 | ₩31,327 | ₩31,421 | -2.54% | 9.4만 |
|---|
| 2025.12.31 | ₩32,038 | ₩32,575 | ₩31,569 | ₩31,971 | -0.21% | 16.2만 |
|---|
| 2025.12.30 | ₩31,126 | ₩32,333 | ₩31,073 | ₩31,971 | +2.71% | 12.4만 |
|---|
| 2025.12.29 | ₩31,153 | ₩31,689 | ₩30,697 | ₩31,247 | +0.30% | 12만 |
|---|
| 2025.12.26 | ₩31,166 | ₩31,542 | ₩30,952 | ₩31,274 | +0.34% | 9.1만 |
|---|
| 2025.12.24 | ₩30,898 | ₩31,314 | ₩30,845 | ₩31,166 | +0.87% | 5.6만 |
|---|
| 2025.12.23 | ₩30,670 | ₩31,059 | ₩30,201 | ₩30,925 | +0.83% | 9.1만 |
|---|
| 2025.12.22 | ₩30,965 | ₩31,421 | ₩30,483 | ₩30,603 | -1.17% | 11.1만 |
|---|
| 2025.12.19 | ₩31,649 | ₩31,676 | ₩30,576 | ₩30,965 | -2.16% | 15.1만 |
|---|
| 2025.12.18 | ₩33,151 | ₩33,674 | ₩30,724 | ₩31,622 | -4.61% | 17.6만 |
|---|
| 2025.12.17 | ₩32,682 | ₩33,728 | ₩32,454 | ₩32,803 | +0.37% | 9.4만 |
|---|
| 2025.12.16 | ₩33,500 | ₩33,661 | ₩31,636 | ₩32,695 | -2.40% | 16.3만 |
|---|
| 2025.12.15 | ₩36,289 | ₩36,289 | ₩33,849 | ₩34,010 | -6.28% | 11.8만 |
|---|
| 2025.12.12 | ₩37,107 | ₩37,510 | ₩36,195 | ₩36,209 | -2.42% | 10.5만 |
|---|
| 2025.12.11 | ₩38,073 | ₩38,891 | ₩36,678 | ₩36,866 | -3.17% | 12.9만 |
|---|
| 2025.12.10 | ₩37,563 | ₩39,495 | ₩37,054 | ₩38,194 | +1.68% | 25.4만 |
|---|
| 2025.12.09 | ₩33,580 | ₩36,987 | ₩33,527 | ₩36,705 | +9.31% | 17.4만 |
|---|
| 2025.12.08 | ₩34,935 | ₩35,404 | ₩33,527 | ₩33,741 | -3.42% | 8.8만 |
|---|
| 2025.12.05 | ₩35,216 | ₩35,619 | ₩34,506 | ₩34,895 | -0.91% | 11만 |
|---|
| 2025.12.04 | ₩33,862 | ₩35,525 | ₩33,795 | ₩35,257 | +4.12% | 9.8만 |
|---|
| 2025.12.03 | ₩33,916 | ₩34,385 | ₩33,218 | ₩33,768 | -0.43% | 6만 |
|---|
| 2025.12.02 | ₩32,454 | ₩33,929 | ₩31,649 | ₩33,554 | +3.39% | 14.8만 |
|---|
| 2025.12.01 | ₩32,977 | ₩34,157 | ₩31,797 | ₩32,320 | -1.99% | 21.3만 |
|---|
| 2025.11.28 | ₩33,191 | ₩33,889 | ₩32,575 | ₩32,668 | -1.58% | 7만 |
|---|
| 2025.11.26 | ₩32,695 | ₩33,312 | ₩32,481 | ₩33,031 | +1.03% | 7.2만 |
|---|
| 2025.11.25 | ₩31,394 | ₩33,339 | ₩31,394 | ₩32,722 | +4.23% | 8.4만 |
|---|
| 2025.11.24 | ₩32,722 | ₩32,856 | ₩31,287 | ₩31,394 | -4.06% | 12.5만 |
|---|
| 2025.11.21 | ₩29,490 | ₩33,661 | ₩29,463 | ₩32,856 | +11.41% | 42.2만 |
|---|
| 2025.11.20 | ₩30,348 | ₩31,314 | ₩29,343 | ₩29,463 | -2.92% | 8.8만 |
|---|
| 2025.11.19 | ₩31,341 | ₩31,408 | ₩30,281 | ₩30,295 | -3.34% | 5만 |
|---|
| 2025.11.18 | ₩30,912 | ₩31,488 | ₩30,308 | ₩31,193 | +0.91% | 9.7만 |
|---|
| 2025.11.17 | ₩32,199 | ₩32,575 | ₩30,979 | ₩31,019 | -3.67% | 8.9만 |
|---|
| 2025.11.14 | ₩32,870 | ₩32,910 | ₩31,515 | ₩32,213 | -2.00% | 8.8만 |
|---|
| 2025.11.13 | ₩32,977 | ₩34,238 | ₩31,824 | ₩33,138 | +0.49% | 10.5만 |
|---|
| 2025.11.12 | ₩32,695 | ₩33,513 | ₩32,427 | ₩33,031 | +1.03% | 5.8만 |
|---|
| 2025.11.11 | ₩32,011 | ₩32,896 | ₩32,011 | ₩32,695 | +2.14% | 6.4만 |
|---|
| 2025.11.10 | ₩32,186 | ₩32,320 | ₩31,515 | ₩32,078 | -0.33% | 5.8만 |
|---|
| 2025.11.07 | ₩31,958 | ₩32,065 | ₩31,515 | ₩31,810 | -0.46% | 8.4만 |
|---|
| 2025.11.06 | ₩33,084 | ₩33,098 | ₩31,797 | ₩31,971 | -3.36% | 7.3만 |
|---|
| 2025.11.05 | ₩31,864 | ₩34,372 | ₩31,515 | ₩33,272 | +4.42% | 16.4만 |
|---|
| 2025.11.04 | ₩31,770 | ₩32,534 | ₩31,341 | ₩31,837 | +0.21% | 11.3만 |
|---|
| 2025.11.03 | ₩33,339 | ₩33,339 | ₩31,703 | ₩32,199 | -3.42% | 11.7만 |
|---|
| 2025.10.31 | ₩32,226 | ₩33,473 | ₩32,038 | ₩33,406 | +3.66% | 10.4만 |
|---|
| 2025.10.30 | ₩33,084 | ₩33,621 | ₩32,132 | ₩32,454 | -1.91% | 8.7만 |
|---|
| 2025.10.29 | ₩34,398 | ₩34,559 | ₩32,883 | ₩33,259 | -3.31% | 12.3만 |
|---|
| 2025.10.28 | ₩35,136 | ₩35,512 | ₩34,023 | ₩34,506 | -1.79% | 6.9만 |
|---|
| 2025.10.27 | ₩35,632 | ₩36,088 | ₩35,042 | ₩35,257 | -1.05% | 12.3만 |
|---|
| 2025.10.24 | ₩36,826 | ₩37,201 | ₩35,605 | ₩35,632 | -3.24% | 7.7만 |
|---|
| 2025.10.23 | ₩37,818 | ₩37,818 | ₩36,035 | ₩36,558 | -3.33% | 6.5만 |
|---|
| 2025.10.22 | ₩37,832 | ₩38,180 | ₩37,282 | ₩37,577 | -0.67% | 10.2만 |
|---|
| 2025.10.21 | ₩36,638 | ₩37,952 | ₩36,316 | ₩37,832 | +3.26% | 5.6만 |
|---|
| 2025.10.20 | ₩36,236 | ₩37,054 | ₩36,236 | ₩36,598 | +1.00% | 6.9만 |
|---|
| 2025.10.17 | ₩36,450 | ₩37,040 | ₩35,981 | ₩36,048 | -1.10% | 6.7만 |
|---|
| 2025.10.16 | ₩37,925 | ₩38,060 | ₩36,410 | ₩36,638 | -3.39% | 10.4만 |
|---|
| 2025.10.15 | ₩38,878 | ₩39,883 | ₩37,563 | ₩37,765 | -2.86% | 7만 |
|---|
| 2025.10.14 | ₩36,718 | ₩38,998 | ₩36,718 | ₩38,878 | +5.88% | 12.1만 |
|---|
| 2025.10.13 | ₩36,169 | ₩37,899 | ₩36,169 | ₩37,630 | +4.04% | 11.9만 |
|---|
| 2025.10.10 | ₩37,550 | ₩38,180 | ₩35,646 | ₩35,686 | -4.96% | 12.1만 |
|---|