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 | ₩11,265 | ₩11,612 | ₩10,998 | ₩11,492 | +2.01% | 16.2만 |
| 2026.10.08 | ₩10,878 | ₩11,385 | ₩10,878 | ₩11,265 | +3.56% | 21.5만 |
| 2026.10.07 | ₩11,078 | ₩11,225 | ₩10,865 | ₩10,971 | -0.96% | 13.9만 |
| 2026.10.06 | ₩10,905 | ₩11,318 | ₩10,851 | ₩11,158 | +2.33% | 14.4만 |
| 2026.10.05 | ₩10,718 | ₩11,011 | ₩10,224 | ₩10,744 | +0.25% | 24.7만 |
| 2026.10.02 | ₩10,131 | ₩10,638 | ₩10,024 | ₩10,611 | +4.74% | 21.3만 |
| 2026.10.01 | ₩10,050 | ₩10,144 | ₩9,864 | ₩9,997 | -0.53% | 9.9만 |
| 2026.09.30 | ₩10,317 | ₩10,317 | ₩10,037 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,104 |
| -2.07% |
| 12.8만 |
| 2026.09.29 | ₩10,010 | ₩10,397 | ₩9,957 | ₩10,211 | +2.00% | 22.1만 |
|---|
| 2026.09.28 | ₩9,597 | ₩10,077 | ₩9,543 | ₩9,957 | +3.76% | 15.8만 |
|---|
| 2026.09.25 | ₩10,144 | ₩10,384 | ₩9,663 | ₩9,677 | -4.61% | 16.1만 |
|---|
| 2026.09.24 | ₩10,317 | ₩10,518 | ₩9,917 | ₩10,090 | -2.20% | 25.9만 |
|---|
| 2026.09.23 | ₩10,184 | ₩10,357 | ₩9,650 | ₩10,317 | +1.31% | 27.3만 |
|---|
| 2026.09.22 | ₩9,396 | ₩10,104 | ₩9,330 | ₩9,970 | +6.11% | 31.2만 |
|---|
| 2026.09.21 | ₩9,503 | ₩9,583 | ₩8,969 | ₩9,356 | -1.54% | 34.1만 |
|---|
| 2026.09.18 | ₩9,677 | ₩9,917 | ₩9,410 | ₩9,410 | -2.76% | 46.1만 |
|---|
| 2026.09.17 | ₩9,904 | ₩10,050 | ₩9,690 | ₩9,703 | -2.02% | 24.9만 |
|---|
| 2026.09.16 | ₩9,690 | ₩10,050 | ₩9,543 | ₩9,757 | +0.69% | 24.3만 |
|---|
| 2026.09.15 | ₩10,291 | ₩10,291 | ₩9,316 | ₩9,677 | -5.97% | 34.7만 |
|---|
| 2026.09.14 | ₩10,384 | ₩10,558 | ₩10,237 | ₩10,357 | -0.26% | 20만 |
|---|
| 2026.09.11 | ₩10,277 | ₩10,571 | ₩10,117 | ₩10,504 | +2.21% | 20.1만 |
|---|
| 2026.09.10 | ₩10,798 | ₩11,038 | ₩10,064 | ₩10,090 | -6.55% | 55.6만 |
|---|
| 2026.09.09 | ₩11,412 | ₩11,412 | ₩10,891 | ₩10,945 | -4.09% | 23.1만 |
|---|
| 2026.09.08 | ₩11,238 | ₩11,425 | ₩11,145 | ₩11,238 | 0.00% | 15.8만 |
|---|
| 2026.09.04 | ₩10,945 | ₩11,345 | ₩10,945 | ₩11,305 | +3.29% | 16.7만 |
|---|
| 2026.09.03 | ₩11,425 | ₩11,425 | ₩10,584 | ₩10,985 | -3.86% | 45.1만 |
|---|
| 2026.09.02 | ₩11,399 | ₩11,759 | ₩11,132 | ₩11,292 | -0.94% | 44.6만 |
|---|
| 2026.09.01 | ₩12,012 | ₩12,213 | ₩11,198 | ₩11,292 | -6.00% | 33.5만 |
|---|
| 2026.08.31 | ₩12,413 | ₩12,586 | ₩12,106 | ₩12,186 | -1.83% | 22.8만 |
|---|
| 2026.08.28 | ₩12,573 | ₩12,827 | ₩12,360 | ₩12,426 | -1.17% | 20.3만 |
|---|
| 2026.08.27 | ₩13,387 | ₩13,828 | ₩12,520 | ₩12,573 | -6.08% | 29.8만 |
|---|
| 2026.08.26 | ₩12,827 | ₩13,467 | ₩12,720 | ₩13,467 | +4.99% | 27.3만 |
|---|
| 2026.08.25 | ₩13,641 | ₩13,694 | ₩12,747 | ₩12,907 | -5.38% | 31.5만 |
|---|
| 2026.08.24 | ₩13,321 | ₩14,095 | ₩13,147 | ₩13,521 | +1.50% | 45.1만 |
|---|
| 2026.08.21 | ₩12,680 | ₩13,347 | ₩12,293 | ₩13,334 | +5.16% | 26.4만 |
|---|
| 2026.08.20 | ₩12,453 | ₩12,880 | ₩12,266 | ₩12,573 | +0.96% | 27.8만 |
|---|
| 2026.08.19 | ₩13,654 | ₩13,708 | ₩12,640 | ₩12,693 | -7.04% | 35만 |
|---|
| 2026.08.18 | ₩13,948 | ₩14,282 | ₩13,454 | ₩13,627 | -2.30% | 50.9만 |
|---|
| 2026.08.17 | ₩13,534 | ₩14,295 | ₩13,321 | ₩14,135 | +4.44% | 57.5만 |
|---|
| 2026.08.14 | ₩13,107 | ₩13,908 | ₩12,279 | ₩13,534 | +3.26% | 86만 |
|---|
| 2026.08.13 | ₩11,345 | ₩14,615 | ₩11,332 | ₩13,214 | +16.47% | 214.4만 |
|---|
| 2026.08.12 | ₩10,611 | ₩11,318 | ₩10,544 | ₩10,891 | +2.64% | 44.8만 |
|---|
| 2026.08.11 | ₩10,851 | ₩10,891 | ₩10,344 | ₩10,451 | -3.69% | 21.3만 |
|---|
| 2026.08.10 | ₩10,945 | ₩11,118 | ₩10,571 | ₩10,825 | -1.10% | 20.7만 |
|---|
| 2026.08.07 | ₩11,198 | ₩11,332 | ₩10,878 | ₩10,945 | -2.26% | 14.8만 |
|---|
| 2026.08.06 | ₩10,891 | ₩11,292 | ₩10,624 | ₩11,265 | +3.43% | 27.5만 |
|---|
| 2026.08.05 | ₩10,771 | ₩11,038 | ₩10,611 | ₩10,905 | +1.24% | 21.6만 |
|---|
| 2026.08.04 | ₩10,838 | ₩11,118 | ₩10,611 | ₩10,718 | -1.11% | 79.2만 |
|---|
| 2026.08.03 | ₩10,504 | ₩10,905 | ₩10,397 | ₩10,798 | +2.80% | 28.4만 |
|---|
| 2026.07.31 | ₩10,424 | ₩10,491 | ₩9,864 | ₩10,464 | +0.38% | 17.1만 |
|---|
| 2026.07.30 | ₩10,050 | ₩10,491 | ₩9,877 | ₩10,424 | +3.72% | 21.2만 |
|---|
| 2026.07.29 | ₩10,024 | ₩10,344 | ₩9,890 | ₩10,010 | -0.13% | 19.4만 |
|---|
| 2026.07.28 | ₩9,850 | ₩10,131 | ₩9,610 | ₩10,037 | +1.90% | 9.1만 |
|---|
| 2026.07.27 | ₩9,770 | ₩10,184 | ₩9,530 | ₩9,783 | +0.14% | 7.8만 |
|---|
| 2026.07.24 | ₩9,517 | ₩10,117 | ₩9,250 | ₩9,637 | +1.26% | 16.9만 |
|---|
| 2026.07.23 | ₩9,236 | ₩9,530 | ₩9,116 | ₩9,517 | +3.03% | 10.5만 |
|---|
| 2026.07.22 | ₩9,583 | ₩9,770 | ₩9,210 | ₩9,436 | -1.53% | 16.1만 |
|---|
| 2026.07.21 | ₩9,303 | ₩9,757 | ₩9,210 | ₩9,703 | +4.30% | 11.9만 |
|---|
| 2026.07.20 | ₩9,330 | ₩9,610 | ₩9,210 | ₩9,303 | -0.29% | 10.3만 |
|---|
| 2026.07.17 | ₩8,916 | ₩9,530 | ₩8,355 | ₩9,356 | +4.94% | 8만 |
|---|
| 2026.07.16 | ₩9,330 | ₩9,583 | ₩9,290 | ₩9,370 | +0.43% | 6.9만 |
|---|
| 2026.07.15 | ₩9,423 | ₩9,824 | ₩9,383 | ₩9,383 | -0.42% | 14.1만 |
|---|
| 2026.07.14 | ₩9,290 | ₩9,423 | ₩9,089 | ₩9,423 | +1.44% | 10만 |
|---|
| 2026.07.13 | ₩9,330 | ₩9,810 | ₩9,103 | ₩9,223 | -1.14% | 17.6만 |
|---|
| 2026.07.10 | ₩9,076 | ₩9,530 | ₩9,063 | ₩9,330 | +2.79% | 15.6만 |
|---|
| 2026.07.09 | ₩8,529 | ₩9,276 | ₩8,529 | ₩9,076 | +6.42% | 16.3만 |
|---|
| 2026.07.08 | ₩8,676 | ₩8,943 | ₩8,342 | ₩8,769 | +1.08% | 20.2만 |
|---|
| 2026.07.07 | ₩9,210 | ₩9,463 | ₩8,796 | ₩8,809 | -4.35% | 24.5만 |
|---|
| 2026.07.06 | ₩9,543 | ₩9,703 | ₩9,143 | ₩9,316 | -2.38% | 17.2만 |
|---|
| 2026.07.02 | ₩10,424 | ₩10,424 | ₩9,210 | ₩9,543 | -8.45% | 36.2만 |
|---|
| 2026.07.01 | ₩10,598 | ₩10,664 | ₩10,131 | ₩10,317 | -2.64% | 28.5만 |
|---|
| 2026.06.30 | ₩10,331 | ₩11,025 | ₩10,104 | ₩10,664 | +3.23% | 52.5만 |
|---|
| 2026.06.29 | ₩9,877 | ₩10,397 | ₩9,570 | ₩10,371 | +5.00% | 53.6만 |
|---|
| 2026.06.26 | ₩8,943 | ₩10,077 | ₩8,716 | ₩9,997 | +11.79% | 68.7만 |
|---|
| 2026.06.25 | ₩8,836 | ₩9,183 | ₩8,782 | ₩9,023 | +2.11% | 29.1만 |
|---|
| 2026.06.24 | ₩7,928 | ₩8,916 | ₩7,928 | ₩8,836 | +11.45% | 40.1만 |
|---|
| 2026.06.23 | ₩7,461 | ₩7,995 | ₩7,461 | ₩7,875 | +5.55% | 42.8만 |
|---|
| 2026.06.22 | ₩8,062 | ₩8,622 | ₩7,528 | ₩7,581 | -5.96% | 34.7만 |
|---|
| 2026.06.18 | ₩8,542 | ₩8,689 | ₩8,235 | ₩8,355 | -2.19% | 41.4만 |
|---|
| 2026.06.17 | ₩8,075 | ₩8,636 | ₩7,942 | ₩8,422 | +4.30% | 61.3만 |
|---|
| 2026.06.16 | ₩6,727 | ₩8,142 | ₩6,727 | ₩8,075 | +20.04% | 111.5만 |
|---|
| 2026.06.15 | ₩6,994 | ₩7,061 | ₩6,527 | ₩6,567 | -6.11% | 24만 |
|---|
| 2026.06.12 | ₩6,393 | ₩7,021 | ₩6,380 | ₩6,807 | +6.47% | 42.3만 |
|---|
| 2026.06.11 | ₩6,113 | ₩6,353 | ₩5,940 | ₩6,313 | +3.28% | 16만 |
|---|
| 2026.06.10 | ₩5,980 | ₩6,420 | ₩5,980 | ₩6,046 | +1.12% | 24.6만 |
|---|
| 2026.06.09 | ₩5,873 | ₩6,273 | ₩5,806 | ₩6,073 | +3.41% | 16.9만 |
|---|
| 2026.06.08 | ₩5,953 | ₩6,033 | ₩5,753 | ₩5,846 | -1.79% | 10.7만 |
|---|
| 2026.06.05 | ₩5,859 | ₩6,006 | ₩5,659 | ₩5,833 | -0.46% | 14.9만 |
|---|
| 2026.06.04 | ₩5,926 | ₩5,953 | ₩5,753 | ₩5,913 | -0.23% | 24.4만 |
|---|
| 2026.06.03 | ₩6,340 | ₩6,393 | ₩5,846 | ₩5,886 | -7.16% | 25만 |
|---|
| 2026.06.02 | ₩6,901 | ₩6,901 | ₩6,353 | ₩6,380 | -7.54% | 21.6만 |
|---|
| 2026.06.01 | ₩6,714 | ₩7,007 | ₩6,500 | ₩6,887 | +2.58% | 45만 |
|---|
| 2026.05.29 | ₩6,380 | ₩6,967 | ₩6,380 | ₩6,754 | +5.86% | 47.6만 |
|---|
| 2026.05.28 | ₩5,980 | ₩6,567 | ₩5,953 | ₩6,420 | +7.37% | 29.8만 |
|---|
| 2026.05.27 | ₩5,953 | ₩6,260 | ₩5,940 | ₩6,006 | +0.90% | 14.5만 |
|---|
| 2026.05.26 | ₩6,140 | ₩6,206 | ₩5,993 | ₩6,006 | -2.17% | 31만 |
|---|
| 2026.05.22 | ₩6,206 | ₩6,594 | ₩6,006 | ₩6,086 | -1.94% | 39.7만 |
|---|
| 2026.05.21 | ₩6,020 | ₩6,353 | ₩5,446 | ₩6,220 | +3.33% | 66.5만 |
|---|
| 2026.05.20 | ₩5,646 | ₩6,513 | ₩4,778 | ₩6,073 | +7.57% | 375.8만 |
|---|
| 2026.05.19 | ₩5,019 | ₩5,285 | ₩4,765 | ₩5,139 | +2.39% | 311.1만 |
|---|
| 2026.05.18 | ₩5,165 | ₩5,165 | ₩4,925 | ₩5,005 | -3.10% | 29.4만 |
|---|
| 2026.05.15 | ₩5,179 | ₩5,259 | ₩4,912 | ₩5,032 | -2.84% | 33만 |
|---|
| 2026.05.14 | ₩5,099 | ₩5,392 | ₩4,992 | ₩5,339 | +4.71% | 48.6만 |
|---|
| 2026.05.13 | ₩4,792 | ₩5,192 | ₩4,752 | ₩5,032 | +5.01% | 30.4만 |
|---|
| 2026.05.12 | ₩4,752 | ₩4,885 | ₩4,685 | ₩4,872 | +2.53% | 18.4만 |
|---|
| 2026.05.11 | ₩4,979 | ₩4,979 | ₩4,658 | ₩4,792 | -3.75% | 30만 |
|---|
| 2026.05.08 | ₩4,952 | ₩5,085 | ₩4,845 | ₩4,979 | +0.54% | 16.4만 |
|---|
| 2026.05.07 | ₩4,938 | ₩4,992 | ₩4,805 | ₩4,898 | -0.81% | 14.9만 |
|---|
| 2026.05.06 | ₩4,832 | ₩5,045 | ₩4,818 | ₩4,925 | +1.93% | 18.4만 |
|---|
| 2026.05.05 | ₩4,805 | ₩4,992 | ₩4,685 | ₩4,712 | -1.94% | 8.4만 |
|---|
| 2026.05.04 | ₩4,912 | ₩5,005 | ₩4,578 | ₩4,778 | -2.72% | 26.5만 |
|---|
| 2026.05.01 | ₩4,765 | ₩5,005 | ₩4,712 | ₩4,938 | +3.64% | 24.7만 |
|---|
| 2026.04.30 | ₩4,738 | ₩4,845 | ₩4,591 | ₩4,672 | -1.41% | 28.8만 |
|---|
| 2026.04.29 | ₩5,139 | ₩5,139 | ₩4,698 | ₩4,778 | -7.01% | 21.6만 |
|---|
| 2026.04.28 | ₩5,139 | ₩5,245 | ₩4,952 | ₩5,085 | -1.04% | 17.8만 |
|---|
| 2026.04.27 | ₩5,219 | ₩5,272 | ₩5,112 | ₩5,152 | -1.28% | 19.1만 |
|---|
| 2026.04.24 | ₩5,152 | ₩5,312 | ₩5,059 | ₩5,312 | +3.11% | 9.1만 |
|---|
| 2026.04.23 | ₩5,446 | ₩5,526 | ₩5,125 | ₩5,165 | -5.15% | 17.5만 |
|---|
| 2026.04.22 | ₩5,579 | ₩5,673 | ₩5,392 | ₩5,499 | -1.44% | 17.8만 |
|---|
| 2026.04.21 | ₩5,539 | ₩5,833 | ₩5,486 | ₩5,579 | +0.72% | 32.5만 |
|---|
| 2026.04.20 | ₩5,205 | ₩5,566 | ₩5,085 | ₩5,486 | +5.38% | 22.7만 |
|---|
| 2026.04.17 | ₩5,406 | ₩5,739 | ₩5,165 | ₩5,272 | -2.47% | 71.3만 |
|---|
| 2026.04.16 | ₩4,952 | ₩5,245 | ₩4,765 | ₩5,125 | +3.50% | 57.7만 |
|---|
| 2026.04.15 | ₩4,698 | ₩5,045 | ₩4,672 | ₩4,952 | +5.40% | 26만 |
|---|
| 2026.04.14 | ₩4,498 | ₩4,845 | ₩4,471 | ₩4,698 | +4.45% | 34.8만 |
|---|
| 2026.04.13 | ₩4,525 | ₩4,525 | ₩4,284 | ₩4,445 | -1.77% | 22.9만 |
|---|
| 2026.04.10 | ₩4,578 | ₩4,591 | ₩4,445 | ₩4,578 | 0.00% | 10.6만 |
|---|
| 2026.04.09 | ₩4,471 | ₩4,578 | ₩4,405 | ₩4,578 | +2.39% | 11.7만 |
|---|
| 2026.04.08 | ₩4,471 | ₩4,672 | ₩4,418 | ₩4,498 | +0.60% | 23.2만 |
|---|
| 2026.04.07 | ₩4,284 | ₩4,338 | ₩4,138 | ₩4,298 | +0.31% | 13.1만 |
|---|
| 2026.04.06 | ₩4,044 | ₩4,378 | ₩4,044 | ₩4,324 | +6.93% | 16.4만 |
|---|
| 2026.04.02 | ₩3,951 | ₩4,164 | ₩3,897 | ₩4,084 | +3.38% | 8.2만 |
|---|
| 2026.04.01 | ₩3,964 | ₩4,324 | ₩3,897 | ₩4,084 | +3.03% | 34.9만 |
|---|
| 2026.03.31 | ₩3,684 | ₩3,924 | ₩3,564 | ₩3,911 | +6.16% | 81.6만 |
|---|
| 2026.03.30 | ₩3,577 | ₩3,590 | ₩3,283 | ₩3,457 | -3.36% | 48.5만 |
|---|
| 2026.03.27 | ₩3,777 | ₩3,791 | ₩3,350 | ₩3,537 | -6.36% | 69.1만 |
|---|
| 2026.03.26 | ₩3,951 | ₩4,058 | ₩3,804 | ₩3,817 | -3.38% | 42.9만 |
|---|
| 2026.03.25 | ₩4,151 | ₩4,284 | ₩3,857 | ₩3,991 | -3.86% | 64.5만 |
|---|
| 2026.03.24 | ₩4,151 | ₩4,298 | ₩4,111 | ₩4,111 | -0.96% | 34.2만 |
|---|
| 2026.03.23 | ₩4,298 | ₩4,418 | ₩4,151 | ₩4,164 | -3.11% | 29.3만 |
|---|
| 2026.03.20 | ₩4,338 | ₩4,365 | ₩4,191 | ₩4,218 | -2.77% | 28만 |
|---|
| 2026.03.19 | ₩4,298 | ₩4,418 | ₩4,271 | ₩4,338 | +0.93% | 14만 |
|---|
| 2026.03.18 | ₩4,445 | ₩4,485 | ₩4,311 | ₩4,324 | -2.70% | 15.9만 |
|---|
| 2026.03.17 | ₩4,365 | ₩4,618 | ₩4,365 | ₩4,458 | +2.14% | 30.8만 |
|---|
| 2026.03.16 | ₩4,551 | ₩4,765 | ₩4,191 | ₩4,365 | -4.11% | 59.7만 |
|---|
| 2026.03.13 | ₩4,631 | ₩4,725 | ₩4,378 | ₩4,498 | -2.88% | 56.5만 |
|---|
| 2026.03.12 | ₩4,979 | ₩5,019 | ₩4,578 | ₩4,605 | -7.51% | 30.2만 |
|---|
| 2026.03.11 | ₩5,125 | ₩5,192 | ₩4,912 | ₩4,952 | -3.39% | 23.1만 |
|---|
| 2026.03.10 | ₩5,366 | ₩5,419 | ₩5,099 | ₩5,205 | -2.99% | 21.9만 |
|---|
| 2026.03.09 | ₩5,432 | ₩5,512 | ₩5,165 | ₩5,339 | -1.72% | 31만 |
|---|
| 2026.03.06 | ₩5,833 | ₩5,873 | ₩5,472 | ₩5,539 | -5.03% | 28.8만 |
|---|
| 2026.03.05 | ₩5,966 | ₩6,340 | ₩5,806 | ₩5,940 | -0.45% | 22만 |
|---|
| 2026.03.04 | ₩5,940 | ₩6,407 | ₩5,713 | ₩6,086 | +2.47% | 36.6만 |
|---|
| 2026.03.03 | ₩5,886 | ₩6,020 | ₩5,713 | ₩5,926 | +0.68% | 25.8만 |
|---|
| 2026.03.02 | ₩6,513 | ₩6,513 | ₩5,899 | ₩6,153 | -5.53% | 56.1만 |
|---|
| 2026.02.27 | ₩6,447 | ₩7,061 | ₩6,340 | ₩6,714 | +4.14% | 92.4만 |
|---|
| 2026.02.26 | ₩5,659 | ₩6,820 | ₩5,539 | ₩6,447 | +13.92% | 389.9만 |
|---|
| 2026.02.25 | ₩5,072 | ₩5,072 | ₩4,832 | ₩4,845 | -4.47% | 84.2만 |
|---|
| 2026.02.24 | ₩4,912 | ₩4,992 | ₩4,858 | ₩4,965 | +1.09% | 11.5만 |
|---|
| 2026.02.23 | ₩5,005 | ₩5,005 | ₩4,792 | ₩4,898 | -2.13% | 11.3만 |
|---|
| 2026.02.20 | ₩4,952 | ₩5,085 | ₩4,832 | ₩5,005 | +1.08% | 21.3만 |
|---|
| 2026.02.19 | ₩4,805 | ₩5,019 | ₩4,645 | ₩4,965 | +3.33% | 14.8만 |
|---|
| 2026.02.18 | ₩4,458 | ₩4,872 | ₩4,405 | ₩4,818 | +8.08% | 17만 |
|---|
| 2026.02.17 | ₩4,338 | ₩4,551 | ₩4,284 | ₩4,431 | +2.15% | 23.7만 |
|---|
| 2026.02.13 | ₩4,445 | ₩4,458 | ₩4,271 | ₩4,271 | -3.90% | 16.9만 |
|---|
| 2026.02.12 | ₩4,872 | ₩4,912 | ₩4,365 | ₩4,391 | -9.86% | 32만 |
|---|
| 2026.02.11 | ₩5,005 | ₩5,005 | ₩4,805 | ₩4,832 | -3.47% | 9.8만 |
|---|
| 2026.02.10 | ₩5,072 | ₩5,139 | ₩4,979 | ₩4,992 | -1.58% | 7.3만 |
|---|
| 2026.02.09 | ₩4,979 | ₩5,152 | ₩4,925 | ₩5,059 | +1.61% | 8만 |
|---|
| 2026.02.06 | ₩4,752 | ₩5,019 | ₩4,752 | ₩4,965 | +4.49% | 15.5만 |
|---|
| 2026.02.05 | ₩4,885 | ₩4,938 | ₩4,658 | ₩4,712 | -3.55% | 17.1만 |
|---|
| 2026.02.04 | ₩4,938 | ₩4,965 | ₩4,778 | ₩4,938 | 0.00% | 13만 |
|---|
| 2026.02.03 | ₩5,059 | ₩5,125 | ₩4,792 | ₩4,912 | -2.90% | 17.6만 |
|---|
| 2026.02.02 | ₩5,019 | ₩5,072 | ₩4,858 | ₩5,019 | 0.00% | 19.4만 |
|---|
| 2026.01.30 | ₩5,019 | ₩5,099 | ₩4,952 | ₩4,979 | -0.80% | 18.5만 |
|---|
| 2026.01.29 | ₩5,072 | ₩5,099 | ₩4,992 | ₩5,072 | 0.00% | 15.5만 |
|---|
| 2026.01.28 | ₩5,179 | ₩5,192 | ₩4,938 | ₩5,045 | -2.58% | 36.2만 |
|---|
| 2026.01.27 | ₩5,219 | ₩5,272 | ₩5,139 | ₩5,165 | -1.02% | 10.8만 |
|---|
| 2026.01.26 | ₩5,446 | ₩5,446 | ₩5,032 | ₩5,219 | -4.17% | 52.5만 |
|---|
| 2026.01.23 | ₩5,499 | ₩5,619 | ₩5,352 | ₩5,486 | -0.24% | 14.9만 |
|---|
| 2026.01.22 | ₩5,446 | ₩5,646 | ₩5,312 | ₩5,499 | +0.98% | 14.6만 |
|---|
| 2026.01.21 | ₩5,366 | ₩5,446 | ₩5,272 | ₩5,419 | +1.00% | 15.5만 |
|---|
| 2026.01.20 | ₩5,459 | ₩5,619 | ₩5,339 | ₩5,352 | -1.96% | 11.4만 |
|---|
| 2026.01.16 | ₩5,606 | ₩5,766 | ₩5,526 | ₩5,579 | -0.48% | 17.6만 |
|---|
| 2026.01.15 | ₩5,339 | ₩5,686 | ₩5,312 | ₩5,646 | +5.75% | 36.4만 |
|---|
| 2026.01.14 | ₩5,339 | ₩5,379 | ₩5,219 | ₩5,366 | +0.50% | 16.8만 |
|---|
| 2026.01.13 | ₩5,486 | ₩5,499 | ₩5,285 | ₩5,326 | -2.92% | 18.2만 |
|---|
| 2026.01.12 | ₩5,499 | ₩5,499 | ₩5,326 | ₩5,472 | -0.49% | 12.7만 |
|---|
| 2026.01.09 | ₩5,526 | ₩5,552 | ₩5,352 | ₩5,432 | -1.69% | 13만 |
|---|
| 2026.01.08 | ₩5,406 | ₩5,579 | ₩5,366 | ₩5,512 | +1.98% | 12.2만 |
|---|
| 2026.01.07 | ₩5,552 | ₩5,552 | ₩5,379 | ₩5,459 | -1.68% | 24.6만 |
|---|
| 2026.01.06 | ₩5,486 | ₩5,833 | ₩5,446 | ₩5,539 | +0.97% | 29.7만 |
|---|
| 2026.01.05 | ₩5,499 | ₩5,699 | ₩5,419 | ₩5,472 | -0.49% | 13.1만 |
|---|
| 2026.01.02 | ₩5,459 | ₩5,539 | ₩5,379 | ₩5,526 | +1.22% | 9.3만 |
|---|
| 2025.12.31 | ₩5,459 | ₩5,526 | ₩5,379 | ₩5,406 | -0.98% | 14.3만 |
|---|
| 2025.12.30 | ₩5,526 | ₩5,539 | ₩5,419 | ₩5,472 | -0.97% | 10.7만 |
|---|
| 2025.12.29 | ₩5,753 | ₩5,753 | ₩5,432 | ₩5,512 | -4.18% | 21.6만 |
|---|
| 2025.12.26 | ₩5,686 | ₩5,753 | ₩5,539 | ₩5,753 | +1.17% | 11.5만 |
|---|
| 2025.12.24 | ₩5,646 | ₩5,739 | ₩5,592 | ₩5,686 | +0.71% | 5.7만 |
|---|
| 2025.12.23 | ₩5,766 | ₩5,806 | ₩5,579 | ₩5,633 | -2.31% | 16.7만 |
|---|
| 2025.12.22 | ₩5,619 | ₩5,779 | ₩5,579 | ₩5,766 | +2.61% | 14만 |
|---|
| 2025.12.19 | ₩5,446 | ₩5,713 | ₩5,379 | ₩5,619 | +3.19% | 14.7만 |
|---|
| 2025.12.18 | ₩5,406 | ₩5,512 | ₩5,326 | ₩5,472 | +1.23% | 14.9만 |
|---|
| 2025.12.17 | ₩5,406 | ₩5,486 | ₩5,312 | ₩5,326 | -1.48% | 22만 |
|---|
| 2025.12.16 | ₩5,526 | ₩5,552 | ₩5,326 | ₩5,379 | -2.66% | 17.4만 |
|---|
| 2025.12.15 | ₩5,966 | ₩6,113 | ₩5,512 | ₩5,526 | -7.38% | 39.2만 |
|---|
| 2025.12.12 | ₩5,379 | ₩5,539 | ₩5,326 | ₩5,366 | -0.25% | 16.1만 |
|---|
| 2025.12.11 | ₩5,232 | ₩5,406 | ₩5,232 | ₩5,392 | +3.06% | 20.5만 |
|---|
| 2025.12.10 | ₩5,299 | ₩5,339 | ₩5,139 | ₩5,259 | -0.76% | 21.2만 |
|---|
| 2025.12.09 | ₩5,179 | ₩5,406 | ₩5,179 | ₩5,299 | +2.32% | 24.1만 |
|---|
| 2025.12.08 | ₩5,299 | ₩5,326 | ₩5,179 | ₩5,219 | -1.51% | 19.4만 |
|---|
| 2025.12.05 | ₩5,472 | ₩5,472 | ₩5,272 | ₩5,312 | -2.93% | 14.8만 |
|---|
| 2025.12.04 | ₩5,419 | ₩5,472 | ₩5,352 | ₩5,446 | +0.49% | 9.1만 |
|---|
| 2025.12.03 | ₩5,366 | ₩5,566 | ₩5,259 | ₩5,406 | +0.75% | 41.5만 |
|---|
| 2025.12.02 | ₩5,619 | ₩5,633 | ₩5,326 | ₩5,366 | -4.51% | 29.8만 |
|---|
| 2025.12.01 | ₩5,739 | ₩5,739 | ₩5,566 | ₩5,633 | -1.86% | 8.2만 |
|---|
| 2025.11.28 | ₩5,913 | ₩5,940 | ₩5,726 | ₩5,846 | -1.13% | 7만 |
|---|
| 2025.11.26 | ₩5,566 | ₩5,993 | ₩5,566 | ₩5,873 | +5.52% | 38.8만 |
|---|
| 2025.11.25 | ₩5,205 | ₩5,699 | ₩5,205 | ₩5,526 | +6.15% | 29.7만 |
|---|
| 2025.11.24 | ₩5,299 | ₩5,299 | ₩5,045 | ₩5,179 | -2.27% | 16.6만 |
|---|
| 2025.11.21 | ₩5,072 | ₩5,406 | ₩5,072 | ₩5,299 | +4.47% | 14.7만 |
|---|
| 2025.11.20 | ₩5,245 | ₩5,419 | ₩5,032 | ₩5,059 | -3.56% | 15.2만 |
|---|
| 2025.11.19 | ₩5,446 | ₩5,499 | ₩5,139 | ₩5,165 | -5.15% | 12.3만 |
|---|
| 2025.11.18 | ₩5,352 | ₩5,539 | ₩5,245 | ₩5,446 | +1.75% | 12.8만 |
|---|
| 2025.11.17 | ₩5,539 | ₩5,606 | ₩5,326 | ₩5,352 | -3.37% | 20.2만 |
|---|
| 2025.11.14 | ₩5,606 | ₩5,713 | ₩5,472 | ₩5,592 | -0.24% | 33.3만 |
|---|
| 2025.11.13 | ₩5,793 | ₩5,873 | ₩5,633 | ₩5,713 | -1.38% | 19.9만 |
|---|
| 2025.11.12 | ₩5,873 | ₩6,073 | ₩5,739 | ₩5,846 | -0.45% | 28.3만 |
|---|
| 2025.11.11 | ₩5,993 | ₩6,513 | ₩5,646 | ₩5,873 | -2.00% | 82.9만 |
|---|
| 2025.11.10 | ₩6,340 | ₩6,513 | ₩6,180 | ₩6,273 | -1.05% | 61.6만 |
|---|
| 2025.11.07 | ₩6,287 | ₩6,487 | ₩6,233 | ₩6,260 | -0.42% | 33.4만 |
|---|
| 2025.11.06 | ₩6,433 | ₩7,127 | ₩6,353 | ₩6,420 | -0.21% | 49.9만 |
|---|
| 2025.11.05 | ₩6,300 | ₩6,433 | ₩6,193 | ₩6,220 | -1.27% | 26.4만 |
|---|
| 2025.11.04 | ₩6,340 | ₩6,500 | ₩6,140 | ₩6,287 | -0.84% | 29.5만 |
|---|
| 2025.11.03 | ₩6,754 | ₩6,874 | ₩6,287 | ₩6,313 | -6.52% | 44.9만 |
|---|
| 2025.10.31 | ₩6,954 | ₩6,981 | ₩6,700 | ₩6,754 | -2.88% | 22.9만 |
|---|
| 2025.10.30 | ₩7,181 | ₩7,181 | ₩6,794 | ₩6,914 | -3.72% | 37.7만 |
|---|
| 2025.10.29 | ₩7,688 | ₩7,688 | ₩7,127 | ₩7,181 | -6.60% | 31.3만 |
|---|
| 2025.10.28 | ₩8,102 | ₩8,155 | ₩7,701 | ₩7,715 | -4.78% | 22.8만 |
|---|
| 2025.10.27 | ₩8,569 | ₩8,782 | ₩8,115 | ₩8,128 | -5.14% | 26만 |
|---|
| 2025.10.24 | ₩8,716 | ₩8,822 | ₩8,502 | ₩8,516 | -2.30% | 15.8만 |
|---|
| 2025.10.23 | ₩8,742 | ₩8,822 | ₩8,636 | ₩8,649 | -1.07% | 9.7만 |
|---|
| 2025.10.22 | ₩8,689 | ₩8,769 | ₩8,556 | ₩8,742 | +0.61% | 12.4만 |
|---|
| 2025.10.21 | ₩8,649 | ₩8,796 | ₩8,489 | ₩8,676 | +0.31% | 16.8만 |
|---|
| 2025.10.20 | ₩8,729 | ₩8,889 | ₩8,542 | ₩8,676 | -0.61% | 17.9만 |
|---|
| 2025.10.17 | ₩8,863 | ₩9,063 | ₩8,689 | ₩8,716 | -1.66% | 11.3만 |
|---|
| 2025.10.16 | ₩9,143 | ₩9,183 | ₩8,822 | ₩8,969 | -1.90% | 14.8만 |
|---|
| 2025.10.15 | ₩9,183 | ₩9,330 | ₩9,036 | ₩9,143 | -0.44% | 16.3만 |
|---|
| 2025.10.14 | ₩8,809 | ₩9,236 | ₩8,756 | ₩9,116 | +3.48% | 15.9만 |
|---|
| 2025.10.13 | ₩8,676 | ₩9,116 | ₩8,596 | ₩8,956 | +3.23% | 26.9만 |
|---|
| 2025.10.10 | ₩9,076 | ₩9,103 | ₩8,422 | ₩8,435 | -7.06% | 41.1만 |
|---|