시장 데이터를 불러오는 중
전체 종목
Red Robin Gourmet Burgers, Inc. - Common Stock 과거 주가
Red Robin Gourmet Burgers, Inc. - Common Stock · RRGB · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Red Robin Gourmet Burgers, Inc. - Common Stock · RRGB · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,317 | ₩11,666 | ₩11,049 | ₩11,545 | +2.01% | 16.2만 |
| 2026.10.08 | ₩10,928 | ₩11,438 | ₩10,928 | ₩11,317 | +3.56% | 21.5만 |
| 2026.10.07 | ₩11,129 | ₩11,277 | ₩10,915 | ₩11,022 | -0.96% | 13.9만 |
| 2026.10.06 | ₩10,955 | ₩11,371 | ₩10,902 | ₩11,210 | +2.33% | 14.4만 |
| 2026.10.05 | ₩10,767 | ₩11,062 | ₩10,271 | ₩10,794 | +0.25% | 24.7만 |
| 2026.10.02 | ₩10,177 | ₩10,687 | ₩10,070 | ₩10,660 | +4.74% | 21.3만 |
| 2026.10.01 | ₩10,097 | ₩10,191 | ₩9,909 | ₩10,043 | -0.53% | 9.9만 |
| 2026.09.30 | ₩10,365 | ₩10,365 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,151 |
| -2.07% |
| 12.8만 |
| 2026.09.29 | ₩10,057 | ₩10,446 | ₩10,003 | ₩10,258 | +2.00% | 22.1만 |
|---|
| 2026.09.28 | ₩9,641 | ₩10,124 | ₩9,587 | ₩10,003 | +3.76% | 15.8만 |
|---|
| 2026.09.25 | ₩10,191 | ₩10,432 | ₩9,708 | ₩9,722 | -4.61% | 16.1만 |
|---|
| 2026.09.24 | ₩10,365 | ₩10,566 | ₩9,963 | ₩10,137 | -2.20% | 25.9만 |
|---|
| 2026.09.23 | ₩10,231 | ₩10,405 | ₩9,695 | ₩10,365 | +1.31% | 27.3만 |
|---|
| 2026.09.22 | ₩9,440 | ₩10,151 | ₩9,373 | ₩10,017 | +6.11% | 31.2만 |
|---|
| 2026.09.21 | ₩9,547 | ₩9,628 | ₩9,011 | ₩9,400 | -1.54% | 34.1만 |
|---|
| 2026.09.18 | ₩9,722 | ₩9,963 | ₩9,453 | ₩9,453 | -2.76% | 46.1만 |
|---|
| 2026.09.17 | ₩9,949 | ₩10,097 | ₩9,735 | ₩9,748 | -2.02% | 24.9만 |
|---|
| 2026.09.16 | ₩9,735 | ₩10,097 | ₩9,587 | ₩9,802 | +0.69% | 24.3만 |
|---|
| 2026.09.15 | ₩10,338 | ₩10,338 | ₩9,359 | ₩9,722 | -5.97% | 34.7만 |
|---|
| 2026.09.14 | ₩10,432 | ₩10,607 | ₩10,285 | ₩10,405 | -0.26% | 20만 |
|---|
| 2026.09.11 | ₩10,325 | ₩10,620 | ₩10,164 | ₩10,553 | +2.21% | 20.1만 |
|---|
| 2026.09.10 | ₩10,848 | ₩11,089 | ₩10,110 | ₩10,137 | -6.55% | 55.6만 |
|---|
| 2026.09.09 | ₩11,465 | ₩11,465 | ₩10,942 | ₩10,995 | -4.09% | 23.1만 |
|---|
| 2026.09.08 | ₩11,290 | ₩11,478 | ₩11,197 | ₩11,290 | 0.00% | 15.8만 |
|---|
| 2026.09.04 | ₩10,995 | ₩11,398 | ₩10,995 | ₩11,357 | +3.29% | 16.7만 |
|---|
| 2026.09.03 | ₩11,478 | ₩11,478 | ₩10,633 | ₩11,036 | -3.86% | 45.1만 |
|---|
| 2026.09.02 | ₩11,451 | ₩11,813 | ₩11,183 | ₩11,344 | -0.94% | 44.6만 |
|---|
| 2026.09.01 | ₩12,068 | ₩12,269 | ₩11,250 | ₩11,344 | -6.00% | 33.5만 |
|---|
| 2026.08.31 | ₩12,470 | ₩12,645 | ₩12,162 | ₩12,242 | -1.83% | 22.8만 |
|---|
| 2026.08.28 | ₩12,631 | ₩12,886 | ₩12,417 | ₩12,484 | -1.17% | 20.3만 |
|---|
| 2026.08.27 | ₩13,449 | ₩13,892 | ₩12,578 | ₩12,631 | -6.08% | 29.8만 |
|---|
| 2026.08.26 | ₩12,886 | ₩13,530 | ₩12,779 | ₩13,530 | +4.99% | 27.3만 |
|---|
| 2026.08.25 | ₩13,704 | ₩13,758 | ₩12,806 | ₩12,967 | -5.38% | 31.5만 |
|---|
| 2026.08.24 | ₩13,382 | ₩14,160 | ₩13,208 | ₩13,583 | +1.50% | 45.1만 |
|---|
| 2026.08.21 | ₩12,739 | ₩13,409 | ₩12,350 | ₩13,396 | +5.16% | 26.4만 |
|---|
| 2026.08.20 | ₩12,511 | ₩12,940 | ₩12,323 | ₩12,631 | +0.96% | 27.8만 |
|---|
| 2026.08.19 | ₩13,717 | ₩13,771 | ₩12,698 | ₩12,752 | -7.04% | 35만 |
|---|
| 2026.08.18 | ₩14,012 | ₩14,348 | ₩13,516 | ₩13,691 | -2.30% | 50.9만 |
|---|
| 2026.08.17 | ₩13,597 | ₩14,361 | ₩13,382 | ₩14,200 | +4.44% | 57.5만 |
|---|
| 2026.08.14 | ₩13,168 | ₩13,972 | ₩12,336 | ₩13,597 | +3.26% | 86만 |
|---|
| 2026.08.13 | ₩11,398 | ₩14,683 | ₩11,384 | ₩13,275 | +16.47% | 214.4만 |
|---|
| 2026.08.12 | ₩10,660 | ₩11,371 | ₩10,593 | ₩10,942 | +2.64% | 44.8만 |
|---|
| 2026.08.11 | ₩10,902 | ₩10,942 | ₩10,392 | ₩10,499 | -3.69% | 21.3만 |
|---|
| 2026.08.10 | ₩10,995 | ₩11,170 | ₩10,620 | ₩10,875 | -1.10% | 20.7만 |
|---|
| 2026.08.07 | ₩11,250 | ₩11,384 | ₩10,928 | ₩10,995 | -2.26% | 14.8만 |
|---|
| 2026.08.06 | ₩10,942 | ₩11,344 | ₩10,674 | ₩11,317 | +3.43% | 27.5만 |
|---|
| 2026.08.05 | ₩10,821 | ₩11,089 | ₩10,660 | ₩10,955 | +1.24% | 21.6만 |
|---|
| 2026.08.04 | ₩10,888 | ₩11,170 | ₩10,660 | ₩10,767 | -1.11% | 79.2만 |
|---|
| 2026.08.03 | ₩10,553 | ₩10,955 | ₩10,446 | ₩10,848 | +2.80% | 28.4만 |
|---|
| 2026.07.31 | ₩10,472 | ₩10,539 | ₩9,909 | ₩10,513 | +0.38% | 17.1만 |
|---|
| 2026.07.30 | ₩10,097 | ₩10,539 | ₩9,923 | ₩10,472 | +3.72% | 21.2만 |
|---|
| 2026.07.29 | ₩10,070 | ₩10,392 | ₩9,936 | ₩10,057 | -0.13% | 19.4만 |
|---|
| 2026.07.28 | ₩9,896 | ₩10,177 | ₩9,654 | ₩10,084 | +1.90% | 9.1만 |
|---|
| 2026.07.27 | ₩9,815 | ₩10,231 | ₩9,574 | ₩9,829 | +0.14% | 7.8만 |
|---|
| 2026.07.24 | ₩9,561 | ₩10,164 | ₩9,292 | ₩9,681 | +1.26% | 16.9만 |
|---|
| 2026.07.23 | ₩9,279 | ₩9,574 | ₩9,158 | ₩9,561 | +3.03% | 10.5만 |
|---|
| 2026.07.22 | ₩9,628 | ₩9,815 | ₩9,252 | ₩9,480 | -1.53% | 16.1만 |
|---|
| 2026.07.21 | ₩9,346 | ₩9,802 | ₩9,252 | ₩9,748 | +4.30% | 11.9만 |
|---|
| 2026.07.20 | ₩9,373 | ₩9,654 | ₩9,252 | ₩9,346 | -0.29% | 10.3만 |
|---|
| 2026.07.17 | ₩8,957 | ₩9,574 | ₩8,394 | ₩9,400 | +4.94% | 8만 |
|---|
| 2026.07.16 | ₩9,373 | ₩9,628 | ₩9,333 | ₩9,413 | +0.43% | 6.9만 |
|---|
| 2026.07.15 | ₩9,467 | ₩9,869 | ₩9,427 | ₩9,427 | -0.42% | 14.1만 |
|---|
| 2026.07.14 | ₩9,333 | ₩9,467 | ₩9,132 | ₩9,467 | +1.44% | 10만 |
|---|
| 2026.07.13 | ₩9,373 | ₩9,856 | ₩9,145 | ₩9,266 | -1.14% | 17.6만 |
|---|
| 2026.07.10 | ₩9,118 | ₩9,574 | ₩9,105 | ₩9,373 | +2.79% | 15.6만 |
|---|
| 2026.07.09 | ₩8,568 | ₩9,319 | ₩8,568 | ₩9,118 | +6.42% | 16.3만 |
|---|
| 2026.07.08 | ₩8,716 | ₩8,984 | ₩8,381 | ₩8,810 | +1.08% | 20.2만 |
|---|
| 2026.07.07 | ₩9,252 | ₩9,507 | ₩8,837 | ₩8,850 | -4.35% | 24.5만 |
|---|
| 2026.07.06 | ₩9,587 | ₩9,748 | ₩9,185 | ₩9,359 | -2.38% | 17.2만 |
|---|
| 2026.07.02 | ₩10,472 | ₩10,472 | ₩9,252 | ₩9,587 | -8.45% | 36.2만 |
|---|
| 2026.07.01 | ₩10,647 | ₩10,714 | ₩10,177 | ₩10,365 | -2.64% | 28.5만 |
|---|
| 2026.06.30 | ₩10,379 | ₩11,076 | ₩10,151 | ₩10,714 | +3.23% | 52.5만 |
|---|
| 2026.06.29 | ₩9,923 | ₩10,446 | ₩9,614 | ₩10,419 | +5.00% | 53.6만 |
|---|
| 2026.06.26 | ₩8,984 | ₩10,124 | ₩8,756 | ₩10,043 | +11.79% | 68.7만 |
|---|
| 2026.06.25 | ₩8,877 | ₩9,225 | ₩8,823 | ₩9,064 | +2.11% | 29.1만 |
|---|
| 2026.06.24 | ₩7,965 | ₩8,957 | ₩7,965 | ₩8,877 | +11.45% | 40.1만 |
|---|
| 2026.06.23 | ₩7,496 | ₩8,032 | ₩7,496 | ₩7,911 | +5.55% | 42.8만 |
|---|
| 2026.06.22 | ₩8,099 | ₩8,662 | ₩7,563 | ₩7,616 | -5.96% | 34.7만 |
|---|
| 2026.06.18 | ₩8,582 | ₩8,729 | ₩8,273 | ₩8,394 | -2.19% | 41.4만 |
|---|
| 2026.06.17 | ₩8,112 | ₩8,676 | ₩7,978 | ₩8,461 | +4.30% | 61.3만 |
|---|
| 2026.06.16 | ₩6,758 | ₩8,179 | ₩6,758 | ₩8,112 | +20.04% | 111.5만 |
|---|
| 2026.06.15 | ₩7,026 | ₩7,093 | ₩6,557 | ₩6,597 | -6.11% | 24만 |
|---|
| 2026.06.12 | ₩6,423 | ₩7,053 | ₩6,410 | ₩6,839 | +6.47% | 42.3만 |
|---|
| 2026.06.11 | ₩6,141 | ₩6,383 | ₩5,967 | ₩6,342 | +3.28% | 16만 |
|---|
| 2026.06.10 | ₩6,007 | ₩6,450 | ₩6,007 | ₩6,074 | +1.12% | 24.6만 |
|---|
| 2026.06.09 | ₩5,900 | ₩6,302 | ₩5,833 | ₩6,101 | +3.41% | 16.9만 |
|---|
| 2026.06.08 | ₩5,980 | ₩6,061 | ₩5,779 | ₩5,873 | -1.79% | 10.7만 |
|---|
| 2026.06.05 | ₩5,887 | ₩6,034 | ₩5,685 | ₩5,860 | -0.46% | 14.9만 |
|---|
| 2026.06.04 | ₩5,954 | ₩5,980 | ₩5,779 | ₩5,940 | -0.23% | 24.4만 |
|---|
| 2026.06.03 | ₩6,369 | ₩6,423 | ₩5,873 | ₩5,913 | -7.16% | 25만 |
|---|
| 2026.06.02 | ₩6,932 | ₩6,932 | ₩6,383 | ₩6,410 | -7.54% | 21.6만 |
|---|
| 2026.06.01 | ₩6,745 | ₩7,040 | ₩6,530 | ₩6,919 | +2.58% | 45만 |
|---|
| 2026.05.29 | ₩6,410 | ₩6,999 | ₩6,410 | ₩6,785 | +5.86% | 47.6만 |
|---|
| 2026.05.28 | ₩6,007 | ₩6,597 | ₩5,980 | ₩6,450 | +7.37% | 29.8만 |
|---|
| 2026.05.27 | ₩5,980 | ₩6,289 | ₩5,967 | ₩6,034 | +0.90% | 14.5만 |
|---|
| 2026.05.26 | ₩6,168 | ₩6,235 | ₩6,021 | ₩6,034 | -2.17% | 31만 |
|---|
| 2026.05.22 | ₩6,235 | ₩6,624 | ₩6,034 | ₩6,115 | -1.94% | 39.7만 |
|---|
| 2026.05.21 | ₩6,047 | ₩6,383 | ₩5,471 | ₩6,249 | +3.33% | 66.5만 |
|---|
| 2026.05.20 | ₩5,672 | ₩6,544 | ₩4,800 | ₩6,101 | +7.57% | 375.8만 |
|---|
| 2026.05.19 | ₩5,042 | ₩5,310 | ₩4,787 | ₩5,162 | +2.39% | 311.1만 |
|---|
| 2026.05.18 | ₩5,189 | ₩5,189 | ₩4,948 | ₩5,028 | -3.10% | 29.4만 |
|---|
| 2026.05.15 | ₩5,203 | ₩5,283 | ₩4,935 | ₩5,055 | -2.84% | 33만 |
|---|
| 2026.05.14 | ₩5,122 | ₩5,417 | ₩5,015 | ₩5,364 | +4.71% | 48.6만 |
|---|
| 2026.05.13 | ₩4,814 | ₩5,216 | ₩4,774 | ₩5,055 | +5.01% | 30.4만 |
|---|
| 2026.05.12 | ₩4,774 | ₩4,908 | ₩4,707 | ₩4,894 | +2.53% | 18.4만 |
|---|
| 2026.05.11 | ₩5,002 | ₩5,002 | ₩4,680 | ₩4,814 | -3.75% | 30만 |
|---|
| 2026.05.08 | ₩4,975 | ₩5,109 | ₩4,867 | ₩5,002 | +0.54% | 16.4만 |
|---|
| 2026.05.07 | ₩4,961 | ₩5,015 | ₩4,827 | ₩4,921 | -0.81% | 14.9만 |
|---|
| 2026.05.06 | ₩4,854 | ₩5,069 | ₩4,841 | ₩4,948 | +1.93% | 18.4만 |
|---|
| 2026.05.05 | ₩4,827 | ₩5,015 | ₩4,707 | ₩4,733 | -1.94% | 8.4만 |
|---|
| 2026.05.04 | ₩4,935 | ₩5,028 | ₩4,599 | ₩4,800 | -2.72% | 26.5만 |
|---|
| 2026.05.01 | ₩4,787 | ₩5,028 | ₩4,733 | ₩4,961 | +3.64% | 24.7만 |
|---|
| 2026.04.30 | ₩4,760 | ₩4,867 | ₩4,613 | ₩4,693 | -1.41% | 28.8만 |
|---|
| 2026.04.29 | ₩5,162 | ₩5,162 | ₩4,720 | ₩4,800 | -7.01% | 21.6만 |
|---|
| 2026.04.28 | ₩5,162 | ₩5,270 | ₩4,975 | ₩5,109 | -1.04% | 17.8만 |
|---|
| 2026.04.27 | ₩5,243 | ₩5,297 | ₩5,136 | ₩5,176 | -1.28% | 19.1만 |
|---|
| 2026.04.24 | ₩5,176 | ₩5,337 | ₩5,082 | ₩5,337 | +3.11% | 9.1만 |
|---|
| 2026.04.23 | ₩5,471 | ₩5,551 | ₩5,149 | ₩5,189 | -5.15% | 17.5만 |
|---|
| 2026.04.22 | ₩5,605 | ₩5,699 | ₩5,417 | ₩5,525 | -1.44% | 17.8만 |
|---|
| 2026.04.21 | ₩5,565 | ₩5,860 | ₩5,511 | ₩5,605 | +0.72% | 32.5만 |
|---|
| 2026.04.20 | ₩5,230 | ₩5,592 | ₩5,109 | ₩5,511 | +5.38% | 22.7만 |
|---|
| 2026.04.17 | ₩5,431 | ₩5,766 | ₩5,189 | ₩5,297 | -2.47% | 71.3만 |
|---|
| 2026.04.16 | ₩4,975 | ₩5,270 | ₩4,787 | ₩5,149 | +3.50% | 57.7만 |
|---|
| 2026.04.15 | ₩4,720 | ₩5,069 | ₩4,693 | ₩4,975 | +5.40% | 26만 |
|---|
| 2026.04.14 | ₩4,519 | ₩4,867 | ₩4,492 | ₩4,720 | +4.45% | 34.8만 |
|---|
| 2026.04.13 | ₩4,546 | ₩4,546 | ₩4,304 | ₩4,465 | -1.77% | 22.9만 |
|---|
| 2026.04.10 | ₩4,599 | ₩4,613 | ₩4,465 | ₩4,599 | 0.00% | 10.6만 |
|---|
| 2026.04.09 | ₩4,492 | ₩4,599 | ₩4,425 | ₩4,599 | +2.39% | 11.7만 |
|---|
| 2026.04.08 | ₩4,492 | ₩4,693 | ₩4,438 | ₩4,519 | +0.60% | 23.2만 |
|---|
| 2026.04.07 | ₩4,304 | ₩4,358 | ₩4,157 | ₩4,318 | +0.31% | 13.1만 |
|---|
| 2026.04.06 | ₩4,063 | ₩4,398 | ₩4,063 | ₩4,345 | +6.93% | 16.4만 |
|---|
| 2026.04.02 | ₩3,969 | ₩4,184 | ₩3,915 | ₩4,103 | +3.38% | 8.2만 |
|---|
| 2026.04.01 | ₩3,982 | ₩4,345 | ₩3,915 | ₩4,103 | +3.03% | 34.9만 |
|---|
| 2026.03.31 | ₩3,701 | ₩3,942 | ₩3,580 | ₩3,929 | +6.16% | 81.6만 |
|---|
| 2026.03.30 | ₩3,594 | ₩3,607 | ₩3,299 | ₩3,473 | -3.36% | 48.5만 |
|---|
| 2026.03.27 | ₩3,795 | ₩3,808 | ₩3,366 | ₩3,553 | -6.36% | 69.1만 |
|---|
| 2026.03.26 | ₩3,969 | ₩4,076 | ₩3,822 | ₩3,835 | -3.38% | 42.9만 |
|---|
| 2026.03.25 | ₩4,170 | ₩4,304 | ₩3,875 | ₩4,009 | -3.86% | 64.5만 |
|---|
| 2026.03.24 | ₩4,170 | ₩4,318 | ₩4,130 | ₩4,130 | -0.96% | 34.2만 |
|---|
| 2026.03.23 | ₩4,318 | ₩4,438 | ₩4,170 | ₩4,184 | -3.11% | 29.3만 |
|---|
| 2026.03.20 | ₩4,358 | ₩4,385 | ₩4,210 | ₩4,237 | -2.77% | 28만 |
|---|
| 2026.03.19 | ₩4,318 | ₩4,438 | ₩4,291 | ₩4,358 | +0.93% | 14만 |
|---|
| 2026.03.18 | ₩4,465 | ₩4,505 | ₩4,331 | ₩4,345 | -2.70% | 15.9만 |
|---|
| 2026.03.17 | ₩4,385 | ₩4,640 | ₩4,385 | ₩4,479 | +2.14% | 30.8만 |
|---|
| 2026.03.16 | ₩4,572 | ₩4,787 | ₩4,210 | ₩4,385 | -4.11% | 59.7만 |
|---|
| 2026.03.13 | ₩4,653 | ₩4,747 | ₩4,398 | ₩4,519 | -2.88% | 56.5만 |
|---|
| 2026.03.12 | ₩5,002 | ₩5,042 | ₩4,599 | ₩4,626 | -7.51% | 30.2만 |
|---|
| 2026.03.11 | ₩5,149 | ₩5,216 | ₩4,935 | ₩4,975 | -3.39% | 23.1만 |
|---|
| 2026.03.10 | ₩5,390 | ₩5,444 | ₩5,122 | ₩5,230 | -2.99% | 21.9만 |
|---|
| 2026.03.09 | ₩5,457 | ₩5,538 | ₩5,189 | ₩5,364 | -1.72% | 31만 |
|---|
| 2026.03.06 | ₩5,860 | ₩5,900 | ₩5,498 | ₩5,565 | -5.03% | 28.8만 |
|---|
| 2026.03.05 | ₩5,994 | ₩6,369 | ₩5,833 | ₩5,967 | -0.45% | 22만 |
|---|
| 2026.03.04 | ₩5,967 | ₩6,436 | ₩5,739 | ₩6,115 | +2.47% | 36.6만 |
|---|
| 2026.03.03 | ₩5,913 | ₩6,047 | ₩5,739 | ₩5,954 | +0.68% | 25.8만 |
|---|
| 2026.03.02 | ₩6,544 | ₩6,544 | ₩5,927 | ₩6,182 | -5.53% | 56.1만 |
|---|
| 2026.02.27 | ₩6,477 | ₩7,093 | ₩6,369 | ₩6,745 | +4.14% | 92.4만 |
|---|
| 2026.02.26 | ₩5,685 | ₩6,852 | ₩5,565 | ₩6,477 | +13.92% | 389.9만 |
|---|
| 2026.02.25 | ₩5,095 | ₩5,095 | ₩4,854 | ₩4,867 | -4.47% | 84.2만 |
|---|
| 2026.02.24 | ₩4,935 | ₩5,015 | ₩4,881 | ₩4,988 | +1.09% | 11.5만 |
|---|
| 2026.02.23 | ₩5,028 | ₩5,028 | ₩4,814 | ₩4,921 | -2.13% | 11.3만 |
|---|
| 2026.02.20 | ₩4,975 | ₩5,109 | ₩4,854 | ₩5,028 | +1.08% | 21.3만 |
|---|
| 2026.02.19 | ₩4,827 | ₩5,042 | ₩4,666 | ₩4,988 | +3.33% | 14.8만 |
|---|
| 2026.02.18 | ₩4,479 | ₩4,894 | ₩4,425 | ₩4,841 | +8.08% | 17만 |
|---|
| 2026.02.17 | ₩4,358 | ₩4,572 | ₩4,304 | ₩4,452 | +2.15% | 23.7만 |
|---|
| 2026.02.13 | ₩4,465 | ₩4,479 | ₩4,291 | ₩4,291 | -3.90% | 16.9만 |
|---|
| 2026.02.12 | ₩4,894 | ₩4,935 | ₩4,385 | ₩4,412 | -9.86% | 32만 |
|---|
| 2026.02.11 | ₩5,028 | ₩5,028 | ₩4,827 | ₩4,854 | -3.47% | 9.8만 |
|---|
| 2026.02.10 | ₩5,095 | ₩5,162 | ₩5,002 | ₩5,015 | -1.58% | 7.3만 |
|---|
| 2026.02.09 | ₩5,002 | ₩5,176 | ₩4,948 | ₩5,082 | +1.61% | 8만 |
|---|
| 2026.02.06 | ₩4,774 | ₩5,042 | ₩4,774 | ₩4,988 | +4.49% | 15.5만 |
|---|
| 2026.02.05 | ₩4,908 | ₩4,961 | ₩4,680 | ₩4,733 | -3.55% | 17.1만 |
|---|
| 2026.02.04 | ₩4,961 | ₩4,988 | ₩4,800 | ₩4,961 | 0.00% | 13만 |
|---|
| 2026.02.03 | ₩5,082 | ₩5,149 | ₩4,814 | ₩4,935 | -2.90% | 17.6만 |
|---|
| 2026.02.02 | ₩5,042 | ₩5,095 | ₩4,881 | ₩5,042 | 0.00% | 19.4만 |
|---|
| 2026.01.30 | ₩5,042 | ₩5,122 | ₩4,975 | ₩5,002 | -0.80% | 18.5만 |
|---|
| 2026.01.29 | ₩5,095 | ₩5,122 | ₩5,015 | ₩5,095 | 0.00% | 15.5만 |
|---|
| 2026.01.28 | ₩5,203 | ₩5,216 | ₩4,961 | ₩5,069 | -2.58% | 36.2만 |
|---|
| 2026.01.27 | ₩5,243 | ₩5,297 | ₩5,162 | ₩5,189 | -1.02% | 10.8만 |
|---|
| 2026.01.26 | ₩5,471 | ₩5,471 | ₩5,055 | ₩5,243 | -4.17% | 52.5만 |
|---|
| 2026.01.23 | ₩5,525 | ₩5,645 | ₩5,377 | ₩5,511 | -0.24% | 14.9만 |
|---|
| 2026.01.22 | ₩5,471 | ₩5,672 | ₩5,337 | ₩5,525 | +0.98% | 14.6만 |
|---|
| 2026.01.21 | ₩5,390 | ₩5,471 | ₩5,297 | ₩5,444 | +1.00% | 15.5만 |
|---|
| 2026.01.20 | ₩5,484 | ₩5,645 | ₩5,364 | ₩5,377 | -1.96% | 11.4만 |
|---|
| 2026.01.16 | ₩5,632 | ₩5,793 | ₩5,551 | ₩5,605 | -0.48% | 17.6만 |
|---|
| 2026.01.15 | ₩5,364 | ₩5,712 | ₩5,337 | ₩5,672 | +5.75% | 36.4만 |
|---|
| 2026.01.14 | ₩5,364 | ₩5,404 | ₩5,243 | ₩5,390 | +0.50% | 16.8만 |
|---|
| 2026.01.13 | ₩5,511 | ₩5,525 | ₩5,310 | ₩5,350 | -2.92% | 18.2만 |
|---|
| 2026.01.12 | ₩5,525 | ₩5,525 | ₩5,350 | ₩5,498 | -0.49% | 12.7만 |
|---|
| 2026.01.09 | ₩5,551 | ₩5,578 | ₩5,377 | ₩5,457 | -1.69% | 13만 |
|---|
| 2026.01.08 | ₩5,431 | ₩5,605 | ₩5,390 | ₩5,538 | +1.98% | 12.2만 |
|---|
| 2026.01.07 | ₩5,578 | ₩5,578 | ₩5,404 | ₩5,484 | -1.68% | 24.6만 |
|---|
| 2026.01.06 | ₩5,511 | ₩5,860 | ₩5,471 | ₩5,565 | +0.97% | 29.7만 |
|---|
| 2026.01.05 | ₩5,525 | ₩5,726 | ₩5,444 | ₩5,498 | -0.49% | 13.1만 |
|---|
| 2026.01.02 | ₩5,484 | ₩5,565 | ₩5,404 | ₩5,551 | +1.22% | 9.3만 |
|---|
| 2025.12.31 | ₩5,484 | ₩5,551 | ₩5,404 | ₩5,431 | -0.98% | 14.3만 |
|---|
| 2025.12.30 | ₩5,551 | ₩5,565 | ₩5,444 | ₩5,498 | -0.97% | 10.7만 |
|---|
| 2025.12.29 | ₩5,779 | ₩5,779 | ₩5,457 | ₩5,538 | -4.18% | 21.6만 |
|---|
| 2025.12.26 | ₩5,712 | ₩5,779 | ₩5,565 | ₩5,779 | +1.17% | 11.5만 |
|---|
| 2025.12.24 | ₩5,672 | ₩5,766 | ₩5,618 | ₩5,712 | +0.71% | 5.7만 |
|---|
| 2025.12.23 | ₩5,793 | ₩5,833 | ₩5,605 | ₩5,659 | -2.31% | 16.7만 |
|---|
| 2025.12.22 | ₩5,645 | ₩5,806 | ₩5,605 | ₩5,793 | +2.61% | 14만 |
|---|
| 2025.12.19 | ₩5,471 | ₩5,739 | ₩5,404 | ₩5,645 | +3.19% | 14.7만 |
|---|
| 2025.12.18 | ₩5,431 | ₩5,538 | ₩5,350 | ₩5,498 | +1.23% | 14.9만 |
|---|
| 2025.12.17 | ₩5,431 | ₩5,511 | ₩5,337 | ₩5,350 | -1.48% | 22만 |
|---|
| 2025.12.16 | ₩5,551 | ₩5,578 | ₩5,350 | ₩5,404 | -2.66% | 17.4만 |
|---|
| 2025.12.15 | ₩5,994 | ₩6,141 | ₩5,538 | ₩5,551 | -7.38% | 39.2만 |
|---|
| 2025.12.12 | ₩5,404 | ₩5,565 | ₩5,350 | ₩5,390 | -0.25% | 16.1만 |
|---|
| 2025.12.11 | ₩5,256 | ₩5,431 | ₩5,256 | ₩5,417 | +3.06% | 20.5만 |
|---|
| 2025.12.10 | ₩5,323 | ₩5,364 | ₩5,162 | ₩5,283 | -0.76% | 21.2만 |
|---|
| 2025.12.09 | ₩5,203 | ₩5,431 | ₩5,203 | ₩5,323 | +2.32% | 24.1만 |
|---|
| 2025.12.08 | ₩5,323 | ₩5,350 | ₩5,203 | ₩5,243 | -1.51% | 19.4만 |
|---|
| 2025.12.05 | ₩5,498 | ₩5,498 | ₩5,297 | ₩5,337 | -2.93% | 14.8만 |
|---|
| 2025.12.04 | ₩5,444 | ₩5,498 | ₩5,377 | ₩5,471 | +0.49% | 9.1만 |
|---|
| 2025.12.03 | ₩5,390 | ₩5,592 | ₩5,283 | ₩5,431 | +0.75% | 41.5만 |
|---|
| 2025.12.02 | ₩5,645 | ₩5,659 | ₩5,350 | ₩5,390 | -4.51% | 29.8만 |
|---|
| 2025.12.01 | ₩5,766 | ₩5,766 | ₩5,592 | ₩5,659 | -1.86% | 8.2만 |
|---|
| 2025.11.28 | ₩5,940 | ₩5,967 | ₩5,752 | ₩5,873 | -1.13% | 7만 |
|---|
| 2025.11.26 | ₩5,592 | ₩6,021 | ₩5,592 | ₩5,900 | +5.52% | 38.8만 |
|---|
| 2025.11.25 | ₩5,230 | ₩5,726 | ₩5,230 | ₩5,551 | +6.15% | 29.7만 |
|---|
| 2025.11.24 | ₩5,323 | ₩5,323 | ₩5,069 | ₩5,203 | -2.27% | 16.6만 |
|---|
| 2025.11.21 | ₩5,095 | ₩5,431 | ₩5,095 | ₩5,323 | +4.47% | 14.7만 |
|---|
| 2025.11.20 | ₩5,270 | ₩5,444 | ₩5,055 | ₩5,082 | -3.56% | 15.2만 |
|---|
| 2025.11.19 | ₩5,471 | ₩5,525 | ₩5,162 | ₩5,189 | -5.15% | 12.3만 |
|---|
| 2025.11.18 | ₩5,377 | ₩5,565 | ₩5,270 | ₩5,471 | +1.75% | 12.8만 |
|---|
| 2025.11.17 | ₩5,565 | ₩5,632 | ₩5,350 | ₩5,377 | -3.37% | 20.2만 |
|---|
| 2025.11.14 | ₩5,632 | ₩5,739 | ₩5,498 | ₩5,618 | -0.24% | 33.3만 |
|---|
| 2025.11.13 | ₩5,820 | ₩5,900 | ₩5,659 | ₩5,739 | -1.38% | 19.9만 |
|---|
| 2025.11.12 | ₩5,900 | ₩6,101 | ₩5,766 | ₩5,873 | -0.45% | 28.3만 |
|---|
| 2025.11.11 | ₩6,021 | ₩6,544 | ₩5,672 | ₩5,900 | -2.00% | 82.9만 |
|---|
| 2025.11.10 | ₩6,369 | ₩6,544 | ₩6,208 | ₩6,302 | -1.05% | 61.6만 |
|---|
| 2025.11.07 | ₩6,316 | ₩6,517 | ₩6,262 | ₩6,289 | -0.42% | 33.4만 |
|---|
| 2025.11.06 | ₩6,463 | ₩7,160 | ₩6,383 | ₩6,450 | -0.21% | 49.9만 |
|---|
| 2025.11.05 | ₩6,329 | ₩6,463 | ₩6,222 | ₩6,249 | -1.27% | 26.4만 |
|---|
| 2025.11.04 | ₩6,369 | ₩6,530 | ₩6,168 | ₩6,316 | -0.84% | 29.5만 |
|---|
| 2025.11.03 | ₩6,785 | ₩6,906 | ₩6,316 | ₩6,342 | -6.52% | 44.9만 |
|---|
| 2025.10.31 | ₩6,986 | ₩7,013 | ₩6,731 | ₩6,785 | -2.88% | 22.9만 |
|---|
| 2025.10.30 | ₩7,214 | ₩7,214 | ₩6,825 | ₩6,946 | -3.72% | 37.7만 |
|---|
| 2025.10.29 | ₩7,724 | ₩7,724 | ₩7,160 | ₩7,214 | -6.60% | 31.3만 |
|---|
| 2025.10.28 | ₩8,139 | ₩8,193 | ₩7,737 | ₩7,750 | -4.78% | 22.8만 |
|---|
| 2025.10.27 | ₩8,609 | ₩8,823 | ₩8,153 | ₩8,166 | -5.14% | 26만 |
|---|
| 2025.10.24 | ₩8,756 | ₩8,863 | ₩8,542 | ₩8,555 | -2.30% | 15.8만 |
|---|
| 2025.10.23 | ₩8,783 | ₩8,863 | ₩8,676 | ₩8,689 | -1.07% | 9.7만 |
|---|
| 2025.10.22 | ₩8,729 | ₩8,810 | ₩8,595 | ₩8,783 | +0.61% | 12.4만 |
|---|
| 2025.10.21 | ₩8,689 | ₩8,837 | ₩8,528 | ₩8,716 | +0.31% | 16.8만 |
|---|
| 2025.10.20 | ₩8,769 | ₩8,930 | ₩8,582 | ₩8,716 | -0.61% | 17.9만 |
|---|
| 2025.10.17 | ₩8,904 | ₩9,105 | ₩8,729 | ₩8,756 | -1.66% | 11.3만 |
|---|
| 2025.10.16 | ₩9,185 | ₩9,225 | ₩8,863 | ₩9,011 | -1.90% | 14.8만 |
|---|
| 2025.10.15 | ₩9,225 | ₩9,373 | ₩9,078 | ₩9,185 | -0.44% | 16.3만 |
|---|
| 2025.10.14 | ₩8,850 | ₩9,279 | ₩8,796 | ₩9,158 | +3.48% | 15.9만 |
|---|
| 2025.10.13 | ₩8,716 | ₩9,158 | ₩8,635 | ₩8,997 | +3.23% | 26.9만 |
|---|
| 2025.10.10 | ₩9,118 | ₩9,145 | ₩8,461 | ₩8,474 | -7.06% | 41.1만 |
|---|