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 | ₩35,902 | ₩36,143 | ₩34,936 | ₩34,963 | -2.61% | 3.7만 |
| 2026.10.08 | ₩35,231 | ₩35,808 | ₩34,896 | ₩35,781 | +1.56% | 4.4만 |
| 2026.10.07 | ₩34,789 | ₩35,325 | ₩34,521 | ₩35,205 | +1.20% | 2.3만 |
| 2026.10.06 | ₩34,923 | ₩35,312 | ₩34,507 | ₩35,017 | +0.27% | 4.2만 |
| 2026.10.05 | ₩35,500 | ₩35,500 | ₩34,789 | ₩34,910 | -1.66% | 3.1만 |
| 2026.10.02 | ₩36,747 | ₩36,760 | ₩35,473 | ₩35,701 | -2.85% | 3.8만 |
| 2026.10.01 | ₩36,197 | ₩36,371 | ₩35,205 | ₩36,184 | -0.04% | 4.3만 |
| 2026.09.30 | ₩36,827 | ₩36,841 | ₩36,184 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,211 |
| -1.68% |
| 3.2만 |
| 2026.09.29 | ₩37,364 | ₩37,364 | ₩36,827 | ₩36,854 | -1.36% | 2.2만 |
|---|
| 2026.09.28 | ₩36,613 | ₩37,350 | ₩36,331 | ₩36,975 | +0.99% | 3.9만 |
|---|
| 2026.09.25 | ₩36,358 | ₩37,109 | ₩36,143 | ₩36,962 | +1.66% | 3.4만 |
|---|
| 2026.09.24 | ₩36,814 | ₩36,962 | ₩36,050 | ₩36,532 | -0.77% | 4.2만 |
|---|
| 2026.09.23 | ₩38,155 | ₩38,155 | ₩36,640 | ₩36,760 | -3.66% | 3.4만 |
|---|
| 2026.09.22 | ₩38,397 | ₩39,416 | ₩38,061 | ₩38,075 | -0.84% | 3.5만 |
|---|
| 2026.09.21 | ₩38,102 | ₩38,383 | ₩37,015 | ₩37,900 | -0.53% | 3.9만 |
|---|
| 2026.09.18 | ₩38,088 | ₩38,303 | ₩37,404 | ₩37,578 | -1.34% | 12.3만 |
|---|
| 2026.09.17 | ₩38,034 | ₩39,858 | ₩38,034 | ₩38,195 | +0.42% | 3.2만 |
|---|
| 2026.09.16 | ₩38,437 | ₩38,785 | ₩37,471 | ₩37,485 | -2.48% | 5만 |
|---|
| 2026.09.15 | ₩39,402 | ₩39,402 | ₩38,236 | ₩38,276 | -2.86% | 6.3만 |
|---|
| 2026.09.14 | ₩38,946 | ₩39,724 | ₩38,705 | ₩39,483 | +1.38% | 2.8만 |
|---|
| 2026.09.11 | ₩38,732 | ₩39,215 | ₩38,571 | ₩39,013 | +0.73% | 3.1만 |
|---|
| 2026.09.10 | ₩37,847 | ₩38,464 | ₩37,605 | ₩38,383 | +1.42% | 3.5만 |
|---|
| 2026.09.09 | ₩38,571 | ₩38,705 | ₩37,552 | ₩38,262 | -0.80% | 5.5만 |
|---|
| 2026.09.08 | ₩39,282 | ₩39,992 | ₩38,410 | ₩38,946 | -0.85% | 6.9만 |
|---|
| 2026.09.04 | ₩38,262 | ₩39,402 | ₩38,128 | ₩39,362 | +2.87% | 3.4만 |
|---|
| 2026.09.03 | ₩39,979 | ₩40,220 | ₩38,182 | ₩38,544 | -3.59% | 3.2만 |
|---|
| 2026.09.02 | ₩38,960 | ₩40,220 | ₩38,517 | ₩39,483 | +1.34% | 4.9만 |
|---|
| 2026.09.01 | ₩38,718 | ₩39,335 | ₩38,544 | ₩38,933 | +0.55% | 4.5만 |
|---|
| 2026.08.31 | ₩40,730 | ₩40,730 | ₩38,678 | ₩39,067 | -4.08% | 5.4만 |
|---|
| 2026.08.28 | ₩39,496 | ₩41,320 | ₩39,309 | ₩40,475 | +2.48% | 6.8만 |
|---|
| 2026.08.27 | ₩39,456 | ₩39,845 | ₩39,121 | ₩39,604 | +0.37% | 5.9만 |
|---|
| 2026.08.26 | ₩40,569 | ₩40,717 | ₩39,362 | ₩39,805 | -1.88% | 7.1만 |
|---|
| 2026.08.25 | ₩41,226 | ₩41,495 | ₩39,925 | ₩40,676 | -1.33% | 7.2만 |
|---|
| 2026.08.24 | ₩41,790 | ₩41,977 | ₩40,837 | ₩41,253 | -1.28% | 11만 |
|---|
| 2026.08.21 | ₩41,830 | ₩41,830 | ₩40,824 | ₩41,548 | -0.67% | 7.5만 |
|---|
| 2026.08.20 | ₩41,910 | ₩42,018 | ₩40,650 | ₩41,293 | -1.47% | 15.4만 |
|---|
| 2026.08.19 | ₩41,495 | ₩42,916 | ₩41,186 | ₩42,031 | +1.29% | 4.8만 |
|---|
| 2026.08.18 | ₩41,843 | ₩42,769 | ₩41,106 | ₩41,495 | -0.83% | 7.5만 |
|---|
| 2026.08.17 | ₩41,655 | ₩41,977 | ₩40,623 | ₩41,696 | +0.10% | 5.1만 |
|---|
| 2026.08.14 | ₩40,341 | ₩41,521 | ₩39,013 | ₩41,401 | +2.63% | 7.2만 |
|---|
| 2026.08.13 | ₩37,874 | ₩40,328 | ₩37,686 | ₩40,328 | +6.48% | 11.7만 |
|---|
| 2026.08.12 | ₩37,149 | ₩37,619 | ₩36,398 | ₩37,619 | +1.26% | 4.5만 |
|---|
| 2026.08.11 | ₩36,371 | ₩37,297 | ₩36,371 | ₩36,814 | +1.22% | 4.9만 |
|---|
| 2026.08.10 | ₩37,552 | ₩37,552 | ₩35,459 | ₩36,318 | -3.29% | 4.9만 |
|---|
| 2026.08.07 | ₩35,634 | ₩38,262 | ₩35,392 | ₩37,646 | +5.65% | 10.1만 |
|---|
| 2026.08.06 | ₩34,856 | ₩35,942 | ₩34,843 | ₩35,191 | +0.96% | 6.6만 |
|---|
| 2026.08.05 | ₩34,413 | ₩34,963 | ₩33,904 | ₩34,802 | +1.13% | 2.5만 |
|---|
| 2026.08.04 | ₩33,984 | ₩34,708 | ₩33,917 | ₩34,199 | +0.63% | 4.5만 |
|---|
| 2026.08.03 | ₩33,877 | ₩34,735 | ₩33,622 | ₩33,743 | -0.40% | 4.1만 |
|---|
| 2026.07.31 | ₩34,615 | ₩35,124 | ₩33,528 | ₩33,649 | -2.79% | 4.5만 |
|---|
| 2026.07.30 | ₩35,392 | ₩35,446 | ₩34,494 | ₩34,494 | -2.54% | 1.9만 |
|---|
| 2026.07.29 | ₩35,285 | ₩35,808 | ₩34,923 | ₩35,500 | +0.61% | 4.6만 |
|---|
| 2026.07.28 | ₩35,218 | ₩36,157 | ₩35,003 | ₩35,580 | +1.03% | 3.4만 |
|---|
| 2026.07.27 | ₩35,138 | ₩35,956 | ₩35,057 | ₩35,218 | +0.23% | 2.1만 |
|---|
| 2026.07.24 | ₩34,682 | ₩35,674 | ₩34,078 | ₩34,963 | +0.81% | 4만 |
|---|
| 2026.07.23 | ₩34,829 | ₩34,869 | ₩33,850 | ₩34,682 | -0.42% | 4.4만 |
|---|
| 2026.07.22 | ₩35,205 | ₩35,701 | ₩35,205 | ₩35,527 | +0.91% | 3.3만 |
|---|
| 2026.07.21 | ₩35,231 | ₩35,755 | ₩35,205 | ₩35,486 | +0.72% | 2만 |
|---|
| 2026.07.20 | ₩35,419 | ₩35,674 | ₩34,977 | ₩35,339 | -0.23% | 2.4만 |
|---|
| 2026.07.17 | ₩35,714 | ₩35,996 | ₩34,615 | ₩35,111 | -1.69% | 5만 |
|---|
| 2026.07.16 | ₩35,379 | ₩36,211 | ₩35,379 | ₩36,090 | +2.01% | 2.3만 |
|---|
| 2026.07.15 | ₩35,285 | ₩36,130 | ₩35,164 | ₩35,392 | +0.30% | 2.7만 |
|---|
| 2026.07.14 | ₩35,486 | ₩35,741 | ₩35,030 | ₩35,258 | -0.64% | 3.9만 |
|---|
| 2026.07.13 | ₩35,902 | ₩36,479 | ₩35,339 | ₩35,540 | -1.01% | 4.1만 |
|---|
| 2026.07.10 | ₩35,459 | ₩36,345 | ₩35,071 | ₩35,835 | +1.06% | 3만 |
|---|
| 2026.07.09 | ₩34,856 | ₩35,459 | ₩33,998 | ₩35,245 | +1.12% | 5.1만 |
|---|
| 2026.07.08 | ₩35,339 | ₩35,339 | ₩34,105 | ₩34,856 | -1.37% | 3.5만 |
|---|
| 2026.07.07 | ₩36,345 | ₩36,492 | ₩35,768 | ₩35,795 | -1.51% | 3.7만 |
|---|
| 2026.07.06 | ₩36,774 | ₩36,868 | ₩35,808 | ₩36,331 | -1.20% | 2.5만 |
|---|
| 2026.07.02 | ₩37,176 | ₩37,713 | ₩36,573 | ₩36,801 | -1.01% | 2만 |
|---|
| 2026.07.01 | ₩36,827 | ₩37,766 | ₩36,666 | ₩37,203 | +1.02% | 4.4만 |
|---|
| 2026.06.30 | ₩36,197 | ₩36,921 | ₩35,889 | ₩36,640 | +1.22% | 4.7만 |
|---|
| 2026.06.29 | ₩36,640 | ₩37,337 | ₩35,540 | ₩36,693 | +0.15% | 5.9만 |
|---|
| 2026.06.26 | ₩36,398 | ₩36,707 | ₩35,674 | ₩36,197 | -0.55% | 21.2만 |
|---|
| 2026.06.25 | ₩37,350 | ₩37,350 | ₩36,090 | ₩36,291 | -2.84% | 4.3만 |
|---|
| 2026.06.24 | ₩36,492 | ₩38,048 | ₩36,251 | ₩37,404 | +2.50% | 4.1만 |
|---|
| 2026.06.23 | ₩36,331 | ₩36,599 | ₩35,620 | ₩36,090 | -0.66% | 3.8만 |
|---|
| 2026.06.22 | ₩37,632 | ₩38,155 | ₩36,291 | ₩36,304 | -3.53% | 3.8만 |
|---|
| 2026.06.18 | ₩37,216 | ₩38,785 | ₩36,465 | ₩37,914 | +1.87% | 9.5만 |
|---|
| 2026.06.17 | ₩36,707 | ₩37,981 | ₩36,157 | ₩36,881 | +0.47% | 6.3만 |
|---|
| 2026.06.16 | ₩37,149 | ₩37,297 | ₩36,492 | ₩36,774 | -1.01% | 3.7만 |
|---|
| 2026.06.15 | ₩37,163 | ₩37,270 | ₩36,371 | ₩36,827 | -0.90% | 4.7만 |
|---|
| 2026.06.12 | ₩36,117 | ₩37,283 | ₩35,983 | ₩36,666 | +1.52% | 5.7만 |
|---|
| 2026.06.11 | ₩34,185 | ₩36,157 | ₩33,783 | ₩36,090 | +5.57% | 6.9만 |
|---|
| 2026.06.10 | ₩34,427 | ₩34,843 | ₩33,609 | ₩33,984 | -1.29% | 4만 |
|---|
| 2026.06.09 | ₩33,488 | ₩34,588 | ₩33,367 | ₩34,185 | +2.08% | 6.6만 |
|---|
| 2026.06.08 | ₩33,247 | ₩34,065 | ₩33,005 | ₩33,206 | -0.12% | 3만 |
|---|
| 2026.06.05 | ₩33,340 | ₩33,609 | ₩32,817 | ₩33,072 | -0.80% | 2.5만 |
|---|
| 2026.06.04 | ₩33,421 | ₩34,655 | ₩32,750 | ₩33,676 | +0.76% | 6.9만 |
|---|
| 2026.06.03 | ₩33,421 | ₩33,421 | ₩32,643 | ₩32,750 | -2.01% | 3.2만 |
|---|
| 2026.06.02 | ₩34,279 | ₩34,279 | ₩33,568 | ₩33,622 | -1.92% | 2.9만 |
|---|
| 2026.06.01 | ₩33,877 | ₩34,708 | ₩33,528 | ₩34,199 | +0.95% | 4.8만 |
|---|
| 2026.05.29 | ₩33,676 | ₩35,513 | ₩33,180 | ₩34,024 | +1.04% | 13.1만 |
|---|
| 2026.05.28 | ₩32,885 | ₩33,823 | ₩31,905 | ₩33,823 | +2.85% | 4.3만 |
|---|
| 2026.05.27 | ₩32,388 | ₩33,756 | ₩32,227 | ₩32,898 | +1.57% | 3.9만 |
|---|
| 2026.05.26 | ₩32,831 | ₩32,831 | ₩31,651 | ₩32,335 | -1.51% | 6.3만 |
|---|
| 2026.05.22 | ₩32,871 | ₩32,938 | ₩32,308 | ₩32,589 | -0.86% | 2.2만 |
|---|
| 2026.05.21 | ₩32,241 | ₩33,005 | ₩31,704 | ₩32,938 | +2.16% | 3만 |
|---|
| 2026.05.20 | ₩31,530 | ₩32,697 | ₩31,329 | ₩32,455 | +2.93% | 5.6만 |
|---|
| 2026.05.19 | ₩31,905 | ₩32,415 | ₩31,449 | ₩31,530 | -1.18% | 6.3만 |
|---|
| 2026.05.18 | ₩32,321 | ₩33,434 | ₩31,986 | ₩32,066 | -0.79% | 4.3만 |
|---|
| 2026.05.15 | ₩32,670 | ₩32,858 | ₩31,798 | ₩32,281 | -1.19% | 3.5만 |
|---|
| 2026.05.14 | ₩32,817 | ₩33,877 | ₩31,530 | ₩33,139 | +0.98% | 4.9만 |
|---|
| 2026.05.13 | ₩31,597 | ₩32,978 | ₩31,557 | ₩32,683 | +3.44% | 4.7만 |
|---|
| 2026.05.12 | ₩32,241 | ₩33,542 | ₩31,289 | ₩31,973 | -0.83% | 10.8만 |
|---|
| 2026.05.11 | ₩33,729 | ₩33,729 | ₩32,388 | ₩32,603 | -3.34% | 9.2만 |
|---|
| 2026.05.08 | ₩35,741 | ₩35,768 | ₩33,890 | ₩33,998 | -4.88% | 3.2만 |
|---|
| 2026.05.07 | ₩34,668 | ₩35,983 | ₩33,931 | ₩35,406 | +2.13% | 5.2만 |
|---|
| 2026.05.06 | ₩34,735 | ₩35,406 | ₩34,279 | ₩34,668 | -0.19% | 4만 |
|---|
| 2026.05.05 | ₩33,475 | ₩34,548 | ₩33,475 | ₩34,320 | +2.52% | 2.8만 |
|---|
| 2026.05.04 | ₩34,078 | ₩34,226 | ₩33,354 | ₩33,528 | -1.61% | 3.9만 |
|---|
| 2026.05.01 | ₩33,796 | ₩34,226 | ₩33,300 | ₩33,998 | +0.60% | 3.2만 |
|---|
| 2026.04.30 | ₩33,582 | ₩33,998 | ₩33,273 | ₩33,555 | -0.08% | 4.2만 |
|---|
| 2026.04.29 | ₩34,145 | ₩34,360 | ₩33,582 | ₩33,823 | -0.94% | 2.9만 |
|---|
| 2026.04.28 | ₩34,185 | ₩34,883 | ₩33,837 | ₩34,387 | +0.59% | 5.2만 |
|---|
| 2026.04.27 | ₩34,829 | ₩35,285 | ₩33,864 | ₩33,864 | -2.77% | 3.4만 |
|---|
| 2026.04.24 | ₩34,252 | ₩34,910 | ₩33,703 | ₩34,856 | +1.76% | 2.7만 |
|---|
| 2026.04.23 | ₩34,682 | ₩34,682 | ₩33,823 | ₩34,467 | -0.62% | 2.1만 |
|---|
| 2026.04.22 | ₩34,682 | ₩34,950 | ₩33,904 | ₩34,601 | -0.23% | 6.2만 |
|---|
| 2026.04.21 | ₩35,231 | ₩36,063 | ₩34,306 | ₩34,427 | -2.28% | 3.9만 |
|---|
| 2026.04.20 | ₩34,762 | ₩35,446 | ₩33,609 | ₩35,366 | +1.74% | 4.6만 |
|---|
| 2026.04.17 | ₩33,340 | ₩35,379 | ₩33,340 | ₩35,164 | +5.47% | 9.7만 |
|---|
| 2026.04.16 | ₩32,965 | ₩33,180 | ₩32,187 | ₩33,059 | +0.28% | 3.5만 |
|---|
| 2026.04.15 | ₩32,938 | ₩33,180 | ₩32,724 | ₩33,086 | +0.45% | 3.1만 |
|---|
| 2026.04.14 | ₩32,885 | ₩33,327 | ₩32,375 | ₩33,153 | +0.82% | 3.7만 |
|---|
| 2026.04.13 | ₩32,375 | ₩33,113 | ₩31,651 | ₩32,871 | +1.53% | 3만 |
|---|
| 2026.04.10 | ₩32,308 | ₩32,415 | ₩31,718 | ₩32,415 | +0.33% | 4.4만 |
|---|
| 2026.04.09 | ₩32,603 | ₩33,340 | ₩32,040 | ₩32,563 | -0.12% | 3.9만 |
|---|
| 2026.04.08 | ₩32,804 | ₩33,528 | ₩32,066 | ₩32,938 | +0.41% | 5.3만 |
|---|
| 2026.04.07 | ₩31,946 | ₩32,093 | ₩30,591 | ₩31,557 | -1.22% | 8.6만 |
|---|
| 2026.04.06 | ₩30,350 | ₩33,247 | ₩30,189 | ₩32,241 | +6.23% | 12.8만 |
|---|
| 2026.04.02 | ₩30,041 | ₩30,444 | ₩29,183 | ₩29,223 | -2.72% | 7.6만 |
|---|
| 2026.04.01 | ₩30,524 | ₩31,584 | ₩30,310 | ₩30,497 | -0.09% | 6.4만 |
|---|
| 2026.03.31 | ₩31,771 | ₩32,013 | ₩30,108 | ₩30,591 | -3.71% | 16.5만 |
|---|
| 2026.03.30 | ₩30,873 | ₩31,476 | ₩30,296 | ₩31,262 | +1.26% | 6.5만 |
|---|
| 2026.03.27 | ₩31,517 | ₩31,798 | ₩30,108 | ₩30,806 | -2.26% | 9.2만 |
|---|
| 2026.03.26 | ₩32,174 | ₩33,354 | ₩31,637 | ₩32,013 | -0.50% | 5.1만 |
|---|
| 2026.03.25 | ₩33,461 | ₩33,689 | ₩31,168 | ₩32,241 | -3.65% | 12.1만 |
|---|
| 2026.03.24 | ₩30,618 | ₩34,145 | ₩30,618 | ₩33,153 | +8.28% | 16.1만 |
|---|
| 2026.03.23 | ₩29,974 | ₩31,879 | ₩29,626 | ₩31,235 | +4.21% | 13.4만 |
|---|
| 2026.03.20 | ₩28,888 | ₩29,344 | ₩27,842 | ₩29,116 | +0.79% | 26.5만 |
|---|
| 2026.03.19 | ₩28,177 | ₩29,974 | ₩28,177 | ₩29,331 | +4.09% | 13.9만 |
|---|
| 2026.03.18 | ₩28,740 | ₩29,089 | ₩27,842 | ₩27,922 | -2.85% | 6.1만 |
|---|
| 2026.03.17 | ₩29,156 | ₩30,001 | ₩28,901 | ₩29,196 | +0.14% | 7.5만 |
|---|
| 2026.03.16 | ₩28,915 | ₩28,955 | ₩28,365 | ₩28,781 | -0.46% | 3.9만 |
|---|
| 2026.03.13 | ₩28,955 | ₩29,371 | ₩28,164 | ₩28,727 | -0.79% | 7.6만 |
|---|
| 2026.03.12 | ₩28,848 | ₩29,398 | ₩28,754 | ₩28,875 | +0.09% | 5.4만 |
|---|
| 2026.03.11 | ₩28,995 | ₩29,478 | ₩28,606 | ₩29,438 | +1.53% | 4.6만 |
|---|
| 2026.03.10 | ₩29,840 | ₩30,001 | ₩29,089 | ₩29,156 | -2.29% | 5.9만 |
|---|
| 2026.03.09 | ₩30,631 | ₩30,631 | ₩29,250 | ₩30,135 | -1.62% | 6.2만 |
|---|
| 2026.03.06 | ₩31,154 | ₩31,449 | ₩30,363 | ₩30,900 | -0.82% | 5.7만 |
|---|
| 2026.03.05 | ₩31,946 | ₩32,589 | ₩31,490 | ₩32,133 | +0.59% | 6만 |
|---|
| 2026.03.04 | ₩31,436 | ₩32,603 | ₩31,128 | ₩32,429 | +3.16% | 9.4만 |
|---|
| 2026.03.03 | ₩29,800 | ₩32,241 | ₩29,733 | ₩31,449 | +5.54% | 8.3만 |
|---|
| 2026.03.02 | ₩29,210 | ₩30,189 | ₩28,781 | ₩29,880 | +2.30% | 6.1만 |
|---|
| 2026.02.27 | ₩30,739 | ₩30,739 | ₩29,545 | ₩29,679 | -3.45% | 7.7만 |
|---|
| 2026.02.26 | ₩29,934 | ₩31,382 | ₩29,505 | ₩31,248 | +4.39% | 6.7만 |
|---|
| 2026.02.25 | ₩29,719 | ₩30,068 | ₩28,968 | ₩30,041 | +1.08% | 4.2만 |
|---|
| 2026.02.24 | ₩29,451 | ₩29,974 | ₩29,317 | ₩29,424 | -0.09% | 6.1만 |
|---|
| 2026.02.23 | ₩31,181 | ₩31,181 | ₩29,331 | ₩29,532 | -5.29% | 6.6만 |
|---|
| 2026.02.20 | ₩30,819 | ₩31,624 | ₩30,430 | ₩31,168 | +1.13% | 6.2만 |
|---|
| 2026.02.19 | ₩30,859 | ₩31,034 | ₩30,202 | ₩30,980 | +0.39% | 5.4만 |
|---|
| 2026.02.18 | ₩30,819 | ₩31,664 | ₩30,712 | ₩30,859 | +0.13% | 5.4만 |
|---|
| 2026.02.17 | ₩30,497 | ₩30,873 | ₩30,229 | ₩30,698 | +0.66% | 4만 |
|---|
| 2026.02.13 | ₩30,739 | ₩31,382 | ₩30,310 | ₩30,497 | -0.79% | 5.7만 |
|---|
| 2026.02.12 | ₩31,409 | ₩32,227 | ₩30,095 | ₩30,497 | -2.90% | 6.2만 |
|---|
| 2026.02.11 | ₩32,174 | ₩32,174 | ₩31,114 | ₩31,382 | -2.46% | 5.5만 |
|---|
| 2026.02.10 | ₩31,530 | ₩32,429 | ₩31,530 | ₩31,852 | +1.02% | 4.6만 |
|---|
| 2026.02.09 | ₩32,496 | ₩32,496 | ₩31,503 | ₩31,637 | -2.64% | 11.4만 |
|---|
| 2026.02.06 | ₩31,651 | ₩32,992 | ₩31,449 | ₩32,589 | +2.97% | 9만 |
|---|
| 2026.02.05 | ₩32,603 | ₩32,603 | ₩31,517 | ₩31,637 | -2.96% | 8.4만 |
|---|
| 2026.02.04 | ₩32,496 | ₩33,515 | ₩31,946 | ₩32,925 | +1.32% | 8만 |
|---|
| 2026.02.03 | ₩32,254 | ₩32,965 | ₩31,517 | ₩32,174 | -0.25% | 9.8만 |
|---|
| 2026.02.02 | ₩32,321 | ₩33,005 | ₩32,066 | ₩32,375 | +0.17% | 8.2만 |
|---|
| 2026.01.30 | ₩32,777 | ₩32,817 | ₩31,610 | ₩32,241 | -1.64% | 7.9만 |
|---|
| 2026.01.29 | ₩32,402 | ₩33,166 | ₩32,187 | ₩33,045 | +1.99% | 7.9만 |
|---|
| 2026.01.28 | ₩33,287 | ₩33,461 | ₩32,241 | ₩32,348 | -2.82% | 8.1만 |
|---|
| 2026.01.27 | ₩33,099 | ₩33,542 | ₩32,348 | ₩33,193 | +0.28% | 4.7만 |
|---|
| 2026.01.26 | ₩33,394 | ₩33,957 | ₩32,630 | ₩33,193 | -0.60% | 5.4만 |
|---|
| 2026.01.23 | ₩33,716 | ₩33,823 | ₩32,871 | ₩33,501 | -0.64% | 9.1만 |
|---|
| 2026.01.22 | ₩33,850 | ₩34,574 | ₩33,327 | ₩33,582 | -0.79% | 5.3만 |
|---|
| 2026.01.21 | ₩32,938 | ₩34,132 | ₩32,750 | ₩33,743 | +2.44% | 8.4만 |
|---|
| 2026.01.20 | ₩33,542 | ₩33,796 | ₩32,241 | ₩32,509 | -3.08% | 10.9만 |
|---|
| 2026.01.16 | ₩35,768 | ₩36,224 | ₩34,011 | ₩34,011 | -4.91% | 8.1만 |
|---|
| 2026.01.15 | ₩34,615 | ₩36,197 | ₩34,293 | ₩35,862 | +3.60% | 8만 |
|---|
| 2026.01.14 | ₩34,802 | ₩36,157 | ₩34,132 | ₩34,722 | -0.23% | 12.4만 |
|---|
| 2026.01.13 | ₩34,024 | ₩35,513 | ₩34,024 | ₩34,776 | +2.21% | 7.7만 |
|---|
| 2026.01.12 | ₩34,333 | ₩34,561 | ₩33,300 | ₩34,185 | -0.43% | 8.1만 |
|---|
| 2026.01.09 | ₩33,448 | ₩34,628 | ₩32,871 | ₩34,494 | +3.13% | 8만 |
|---|
| 2026.01.08 | ₩32,174 | ₩34,065 | ₩31,919 | ₩33,448 | +3.96% | 6.4만 |
|---|
| 2026.01.07 | ₩32,563 | ₩32,589 | ₩31,409 | ₩32,281 | -0.86% | 7만 |
|---|
| 2026.01.06 | ₩31,798 | ₩32,683 | ₩31,798 | ₩32,589 | +2.49% | 7.5만 |
|---|
| 2026.01.05 | ₩31,436 | ₩32,603 | ₩31,436 | ₩31,865 | +1.37% | 6.2만 |
|---|
| 2026.01.02 | ₩32,241 | ₩32,348 | ₩31,329 | ₩31,423 | -2.54% | 9.4만 |
|---|
| 2025.12.31 | ₩32,040 | ₩32,576 | ₩31,570 | ₩31,973 | -0.21% | 16.2만 |
|---|
| 2025.12.30 | ₩31,128 | ₩32,335 | ₩31,074 | ₩31,973 | +2.71% | 12.4만 |
|---|
| 2025.12.29 | ₩31,154 | ₩31,691 | ₩30,698 | ₩31,248 | +0.30% | 12만 |
|---|
| 2025.12.26 | ₩31,168 | ₩31,543 | ₩30,953 | ₩31,275 | +0.34% | 9.1만 |
|---|
| 2025.12.24 | ₩30,900 | ₩31,315 | ₩30,846 | ₩31,168 | +0.87% | 5.6만 |
|---|
| 2025.12.23 | ₩30,672 | ₩31,061 | ₩30,202 | ₩30,926 | +0.83% | 9.1만 |
|---|
| 2025.12.22 | ₩30,967 | ₩31,423 | ₩30,484 | ₩30,605 | -1.17% | 11.1만 |
|---|
| 2025.12.19 | ₩31,651 | ₩31,677 | ₩30,578 | ₩30,967 | -2.16% | 15.1만 |
|---|
| 2025.12.18 | ₩33,153 | ₩33,676 | ₩30,725 | ₩31,624 | -4.61% | 17.6만 |
|---|
| 2025.12.17 | ₩32,683 | ₩33,729 | ₩32,455 | ₩32,804 | +0.37% | 9.4만 |
|---|
| 2025.12.16 | ₩33,501 | ₩33,662 | ₩31,637 | ₩32,697 | -2.40% | 16.3만 |
|---|
| 2025.12.15 | ₩36,291 | ₩36,291 | ₩33,850 | ₩34,011 | -6.28% | 11.8만 |
|---|
| 2025.12.12 | ₩37,109 | ₩37,511 | ₩36,197 | ₩36,211 | -2.42% | 10.5만 |
|---|
| 2025.12.11 | ₩38,075 | ₩38,893 | ₩36,680 | ₩36,868 | -3.17% | 12.9만 |
|---|
| 2025.12.10 | ₩37,565 | ₩39,496 | ₩37,055 | ₩38,195 | +1.68% | 25.4만 |
|---|
| 2025.12.09 | ₩33,582 | ₩36,988 | ₩33,528 | ₩36,707 | +9.31% | 17.4만 |
|---|
| 2025.12.08 | ₩34,936 | ₩35,406 | ₩33,528 | ₩33,743 | -3.42% | 8.8만 |
|---|
| 2025.12.05 | ₩35,218 | ₩35,620 | ₩34,507 | ₩34,896 | -0.91% | 11만 |
|---|
| 2025.12.04 | ₩33,864 | ₩35,527 | ₩33,796 | ₩35,258 | +4.12% | 9.8만 |
|---|
| 2025.12.03 | ₩33,917 | ₩34,387 | ₩33,220 | ₩33,770 | -0.43% | 6만 |
|---|
| 2025.12.02 | ₩32,455 | ₩33,931 | ₩31,651 | ₩33,555 | +3.39% | 14.8만 |
|---|
| 2025.12.01 | ₩32,978 | ₩34,159 | ₩31,798 | ₩32,321 | -1.99% | 21.3만 |
|---|
| 2025.11.28 | ₩33,193 | ₩33,890 | ₩32,576 | ₩32,670 | -1.58% | 7만 |
|---|
| 2025.11.26 | ₩32,697 | ₩33,314 | ₩32,482 | ₩33,032 | +1.03% | 7.2만 |
|---|
| 2025.11.25 | ₩31,396 | ₩33,340 | ₩31,396 | ₩32,724 | +4.23% | 8.4만 |
|---|
| 2025.11.24 | ₩32,724 | ₩32,858 | ₩31,289 | ₩31,396 | -4.06% | 12.5만 |
|---|
| 2025.11.21 | ₩29,491 | ₩33,662 | ₩29,465 | ₩32,858 | +11.41% | 42.2만 |
|---|
| 2025.11.20 | ₩30,350 | ₩31,315 | ₩29,344 | ₩29,465 | -2.92% | 8.8만 |
|---|
| 2025.11.19 | ₩31,342 | ₩31,409 | ₩30,283 | ₩30,296 | -3.34% | 5만 |
|---|
| 2025.11.18 | ₩30,913 | ₩31,490 | ₩30,310 | ₩31,195 | +0.91% | 9.7만 |
|---|
| 2025.11.17 | ₩32,201 | ₩32,576 | ₩30,980 | ₩31,020 | -3.67% | 8.9만 |
|---|
| 2025.11.14 | ₩32,871 | ₩32,911 | ₩31,517 | ₩32,214 | -2.00% | 8.8만 |
|---|
| 2025.11.13 | ₩32,978 | ₩34,239 | ₩31,825 | ₩33,139 | +0.49% | 10.5만 |
|---|
| 2025.11.12 | ₩32,697 | ₩33,515 | ₩32,429 | ₩33,032 | +1.03% | 5.8만 |
|---|
| 2025.11.11 | ₩32,013 | ₩32,898 | ₩32,013 | ₩32,697 | +2.14% | 6.4만 |
|---|
| 2025.11.10 | ₩32,187 | ₩32,321 | ₩31,517 | ₩32,080 | -0.33% | 5.8만 |
|---|
| 2025.11.07 | ₩31,959 | ₩32,066 | ₩31,517 | ₩31,812 | -0.46% | 8.4만 |
|---|
| 2025.11.06 | ₩33,086 | ₩33,099 | ₩31,798 | ₩31,973 | -3.36% | 7.3만 |
|---|
| 2025.11.05 | ₩31,865 | ₩34,373 | ₩31,517 | ₩33,273 | +4.42% | 16.4만 |
|---|
| 2025.11.04 | ₩31,771 | ₩32,536 | ₩31,342 | ₩31,838 | +0.21% | 11.3만 |
|---|
| 2025.11.03 | ₩33,340 | ₩33,340 | ₩31,704 | ₩32,201 | -3.42% | 11.7만 |
|---|
| 2025.10.31 | ₩32,227 | ₩33,475 | ₩32,040 | ₩33,408 | +3.66% | 10.4만 |
|---|
| 2025.10.30 | ₩33,086 | ₩33,622 | ₩32,133 | ₩32,455 | -1.91% | 8.7만 |
|---|
| 2025.10.29 | ₩34,400 | ₩34,561 | ₩32,885 | ₩33,260 | -3.31% | 12.3만 |
|---|
| 2025.10.28 | ₩35,138 | ₩35,513 | ₩34,024 | ₩34,507 | -1.79% | 6.9만 |
|---|
| 2025.10.27 | ₩35,634 | ₩36,090 | ₩35,044 | ₩35,258 | -1.05% | 12.3만 |
|---|
| 2025.10.24 | ₩36,827 | ₩37,203 | ₩35,607 | ₩35,634 | -3.24% | 7.7만 |
|---|
| 2025.10.23 | ₩37,820 | ₩37,820 | ₩36,036 | ₩36,559 | -3.33% | 6.5만 |
|---|
| 2025.10.22 | ₩37,833 | ₩38,182 | ₩37,283 | ₩37,578 | -0.67% | 10.2만 |
|---|
| 2025.10.21 | ₩36,640 | ₩37,954 | ₩36,318 | ₩37,833 | +3.26% | 5.6만 |
|---|
| 2025.10.20 | ₩36,237 | ₩37,055 | ₩36,237 | ₩36,599 | +1.00% | 6.9만 |
|---|
| 2025.10.17 | ₩36,452 | ₩37,042 | ₩35,983 | ₩36,050 | -1.10% | 6.7만 |
|---|
| 2025.10.16 | ₩37,927 | ₩38,061 | ₩36,412 | ₩36,640 | -3.39% | 10.4만 |
|---|
| 2025.10.15 | ₩38,879 | ₩39,885 | ₩37,565 | ₩37,766 | -2.86% | 7만 |
|---|
| 2025.10.14 | ₩36,720 | ₩39,000 | ₩36,720 | ₩38,879 | +5.88% | 12.1만 |
|---|
| 2025.10.13 | ₩36,170 | ₩37,900 | ₩36,170 | ₩37,632 | +4.04% | 11.9만 |
|---|
| 2025.10.10 | ₩37,552 | ₩38,182 | ₩35,647 | ₩35,687 | -4.96% | 12.1만 |
|---|