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 | ₩11,282 | ₩11,630 | ₩11,015 | ₩11,510 | +2.01% | 16.2만 |
| 2026.10.08 | ₩10,895 | ₩11,403 | ₩10,895 | ₩11,282 | +3.56% | 21.5만 |
| 2026.10.07 | ₩11,095 | ₩11,242 | ₩10,881 | ₩10,988 | -0.96% | 13.9만 |
| 2026.10.06 | ₩10,921 | ₩11,336 | ₩10,868 | ₩11,175 | +2.33% | 14.4만 |
| 2026.10.05 | ₩10,734 | ₩11,028 | ₩10,240 | ₩10,761 | +0.25% | 24.7만 |
| 2026.10.02 | ₩10,146 | ₩10,654 | ₩10,039 | ₩10,627 | +4.74% | 21.3만 |
| 2026.10.01 | ₩10,066 | ₩10,160 | ₩9,879 | ₩10,012 | -0.53% | 9.9만 |
| 2026.09.30 | ₩10,333 | ₩10,333 | ₩10,053 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,119 |
| -2.07% |
| 12.8만 |
| 2026.09.29 | ₩10,026 | ₩10,414 | ₩9,972 | ₩10,226 | +2.00% | 22.1만 |
|---|
| 2026.09.28 | ₩9,611 | ₩10,093 | ₩9,558 | ₩9,972 | +3.76% | 15.8만 |
|---|
| 2026.09.25 | ₩10,160 | ₩10,400 | ₩9,678 | ₩9,692 | -4.61% | 16.1만 |
|---|
| 2026.09.24 | ₩10,333 | ₩10,534 | ₩9,932 | ₩10,106 | -2.20% | 25.9만 |
|---|
| 2026.09.23 | ₩10,200 | ₩10,373 | ₩9,665 | ₩10,333 | +1.31% | 27.3만 |
|---|
| 2026.09.22 | ₩9,411 | ₩10,119 | ₩9,344 | ₩9,986 | +6.11% | 31.2만 |
|---|
| 2026.09.21 | ₩9,518 | ₩9,598 | ₩8,983 | ₩9,371 | -1.54% | 34.1만 |
|---|
| 2026.09.18 | ₩9,692 | ₩9,932 | ₩9,424 | ₩9,424 | -2.76% | 46.1만 |
|---|
| 2026.09.17 | ₩9,919 | ₩10,066 | ₩9,705 | ₩9,718 | -2.02% | 24.9만 |
|---|
| 2026.09.16 | ₩9,705 | ₩10,066 | ₩9,558 | ₩9,772 | +0.69% | 24.3만 |
|---|
| 2026.09.15 | ₩10,307 | ₩10,307 | ₩9,331 | ₩9,692 | -5.97% | 34.7만 |
|---|
| 2026.09.14 | ₩10,400 | ₩10,574 | ₩10,253 | ₩10,373 | -0.26% | 20만 |
|---|
| 2026.09.11 | ₩10,293 | ₩10,587 | ₩10,133 | ₩10,520 | +2.21% | 20.1만 |
|---|
| 2026.09.10 | ₩10,815 | ₩11,055 | ₩10,079 | ₩10,106 | -6.55% | 55.6만 |
|---|
| 2026.09.09 | ₩11,429 | ₩11,429 | ₩10,908 | ₩10,962 | -4.09% | 23.1만 |
|---|
| 2026.09.08 | ₩11,256 | ₩11,443 | ₩11,162 | ₩11,256 | 0.00% | 15.8만 |
|---|
| 2026.09.04 | ₩10,962 | ₩11,363 | ₩10,962 | ₩11,323 | +3.29% | 16.7만 |
|---|
| 2026.09.03 | ₩11,443 | ₩11,443 | ₩10,601 | ₩11,002 | -3.86% | 45.1만 |
|---|
| 2026.09.02 | ₩11,416 | ₩11,777 | ₩11,149 | ₩11,309 | -0.94% | 44.6만 |
|---|
| 2026.09.01 | ₩12,031 | ₩12,232 | ₩11,216 | ₩11,309 | -6.00% | 33.5만 |
|---|
| 2026.08.31 | ₩12,432 | ₩12,606 | ₩12,125 | ₩12,205 | -1.83% | 22.8만 |
|---|
| 2026.08.28 | ₩12,592 | ₩12,846 | ₩12,379 | ₩12,445 | -1.17% | 20.3만 |
|---|
| 2026.08.27 | ₩13,408 | ₩13,849 | ₩12,539 | ₩12,592 | -6.08% | 29.8만 |
|---|
| 2026.08.26 | ₩12,846 | ₩13,488 | ₩12,740 | ₩13,488 | +4.99% | 27.3만 |
|---|
| 2026.08.25 | ₩13,662 | ₩13,715 | ₩12,766 | ₩12,927 | -5.38% | 31.5만 |
|---|
| 2026.08.24 | ₩13,341 | ₩14,116 | ₩13,167 | ₩13,542 | +1.50% | 45.1만 |
|---|
| 2026.08.21 | ₩12,699 | ₩13,368 | ₩12,312 | ₩13,354 | +5.16% | 26.4만 |
|---|
| 2026.08.20 | ₩12,472 | ₩12,900 | ₩12,285 | ₩12,592 | +0.96% | 27.8만 |
|---|
| 2026.08.19 | ₩13,675 | ₩13,729 | ₩12,659 | ₩12,713 | -7.04% | 35만 |
|---|
| 2026.08.18 | ₩13,969 | ₩14,304 | ₩13,475 | ₩13,649 | -2.30% | 50.9만 |
|---|
| 2026.08.17 | ₩13,555 | ₩14,317 | ₩13,341 | ₩14,157 | +4.44% | 57.5만 |
|---|
| 2026.08.14 | ₩13,127 | ₩13,929 | ₩12,298 | ₩13,555 | +3.26% | 86만 |
|---|
| 2026.08.13 | ₩11,363 | ₩14,638 | ₩11,349 | ₩13,234 | +16.47% | 214.4만 |
|---|
| 2026.08.12 | ₩10,627 | ₩11,336 | ₩10,561 | ₩10,908 | +2.64% | 44.8만 |
|---|
| 2026.08.11 | ₩10,868 | ₩10,908 | ₩10,360 | ₩10,467 | -3.69% | 21.3만 |
|---|
| 2026.08.10 | ₩10,962 | ₩11,135 | ₩10,587 | ₩10,841 | -1.10% | 20.7만 |
|---|
| 2026.08.07 | ₩11,216 | ₩11,349 | ₩10,895 | ₩10,962 | -2.26% | 14.8만 |
|---|
| 2026.08.06 | ₩10,908 | ₩11,309 | ₩10,641 | ₩11,282 | +3.43% | 27.5만 |
|---|
| 2026.08.05 | ₩10,788 | ₩11,055 | ₩10,627 | ₩10,921 | +1.24% | 21.6만 |
|---|
| 2026.08.04 | ₩10,855 | ₩11,135 | ₩10,627 | ₩10,734 | -1.11% | 79.2만 |
|---|
| 2026.08.03 | ₩10,520 | ₩10,921 | ₩10,414 | ₩10,815 | +2.80% | 28.4만 |
|---|
| 2026.07.31 | ₩10,440 | ₩10,507 | ₩9,879 | ₩10,480 | +0.38% | 17.1만 |
|---|
| 2026.07.30 | ₩10,066 | ₩10,507 | ₩9,892 | ₩10,440 | +3.72% | 21.2만 |
|---|
| 2026.07.29 | ₩10,039 | ₩10,360 | ₩9,906 | ₩10,026 | -0.13% | 19.4만 |
|---|
| 2026.07.28 | ₩9,865 | ₩10,146 | ₩9,625 | ₩10,053 | +1.90% | 9.1만 |
|---|
| 2026.07.27 | ₩9,785 | ₩10,200 | ₩9,545 | ₩9,799 | +0.14% | 7.8만 |
|---|
| 2026.07.24 | ₩9,531 | ₩10,133 | ₩9,264 | ₩9,652 | +1.26% | 16.9만 |
|---|
| 2026.07.23 | ₩9,251 | ₩9,545 | ₩9,130 | ₩9,531 | +3.03% | 10.5만 |
|---|
| 2026.07.22 | ₩9,598 | ₩9,785 | ₩9,224 | ₩9,451 | -1.53% | 16.1만 |
|---|
| 2026.07.21 | ₩9,317 | ₩9,772 | ₩9,224 | ₩9,718 | +4.30% | 11.9만 |
|---|
| 2026.07.20 | ₩9,344 | ₩9,625 | ₩9,224 | ₩9,317 | -0.29% | 10.3만 |
|---|
| 2026.07.17 | ₩8,930 | ₩9,545 | ₩8,368 | ₩9,371 | +4.94% | 8만 |
|---|
| 2026.07.16 | ₩9,344 | ₩9,598 | ₩9,304 | ₩9,384 | +0.43% | 6.9만 |
|---|
| 2026.07.15 | ₩9,438 | ₩9,839 | ₩9,398 | ₩9,398 | -0.42% | 14.1만 |
|---|
| 2026.07.14 | ₩9,304 | ₩9,438 | ₩9,103 | ₩9,438 | +1.44% | 10만 |
|---|
| 2026.07.13 | ₩9,344 | ₩9,825 | ₩9,117 | ₩9,237 | -1.14% | 17.6만 |
|---|
| 2026.07.10 | ₩9,090 | ₩9,545 | ₩9,077 | ₩9,344 | +2.79% | 15.6만 |
|---|
| 2026.07.09 | ₩8,542 | ₩9,291 | ₩8,542 | ₩9,090 | +6.42% | 16.3만 |
|---|
| 2026.07.08 | ₩8,689 | ₩8,956 | ₩8,355 | ₩8,783 | +1.08% | 20.2만 |
|---|
| 2026.07.07 | ₩9,224 | ₩9,478 | ₩8,809 | ₩8,823 | -4.35% | 24.5만 |
|---|
| 2026.07.06 | ₩9,558 | ₩9,718 | ₩9,157 | ₩9,331 | -2.38% | 17.2만 |
|---|
| 2026.07.02 | ₩10,440 | ₩10,440 | ₩9,224 | ₩9,558 | -8.45% | 36.2만 |
|---|
| 2026.07.01 | ₩10,614 | ₩10,681 | ₩10,146 | ₩10,333 | -2.64% | 28.5만 |
|---|
| 2026.06.30 | ₩10,347 | ₩11,042 | ₩10,119 | ₩10,681 | +3.23% | 52.5만 |
|---|
| 2026.06.29 | ₩9,892 | ₩10,414 | ₩9,585 | ₩10,387 | +5.00% | 53.6만 |
|---|
| 2026.06.26 | ₩8,956 | ₩10,093 | ₩8,729 | ₩10,012 | +11.79% | 68.7만 |
|---|
| 2026.06.25 | ₩8,849 | ₩9,197 | ₩8,796 | ₩9,037 | +2.11% | 29.1만 |
|---|
| 2026.06.24 | ₩7,940 | ₩8,930 | ₩7,940 | ₩8,849 | +11.45% | 40.1만 |
|---|
| 2026.06.23 | ₩7,473 | ₩8,007 | ₩7,473 | ₩7,887 | +5.55% | 42.8만 |
|---|
| 2026.06.22 | ₩8,074 | ₩8,636 | ₩7,539 | ₩7,593 | -5.96% | 34.7만 |
|---|
| 2026.06.18 | ₩8,555 | ₩8,702 | ₩8,248 | ₩8,368 | -2.19% | 41.4만 |
|---|
| 2026.06.17 | ₩8,088 | ₩8,649 | ₩7,954 | ₩8,435 | +4.30% | 61.3만 |
|---|
| 2026.06.16 | ₩6,737 | ₩8,154 | ₩6,737 | ₩8,088 | +20.04% | 111.5만 |
|---|
| 2026.06.15 | ₩7,005 | ₩7,072 | ₩6,537 | ₩6,577 | -6.11% | 24만 |
|---|
| 2026.06.12 | ₩6,403 | ₩7,031 | ₩6,390 | ₩6,818 | +6.47% | 42.3만 |
|---|
| 2026.06.11 | ₩6,122 | ₩6,363 | ₩5,949 | ₩6,323 | +3.28% | 16만 |
|---|
| 2026.06.10 | ₩5,989 | ₩6,430 | ₩5,989 | ₩6,056 | +1.12% | 24.6만 |
|---|
| 2026.06.09 | ₩5,882 | ₩6,283 | ₩5,815 | ₩6,082 | +3.41% | 16.9만 |
|---|
| 2026.06.08 | ₩5,962 | ₩6,042 | ₩5,762 | ₩5,855 | -1.79% | 10.7만 |
|---|
| 2026.06.05 | ₩5,868 | ₩6,016 | ₩5,668 | ₩5,842 | -0.46% | 14.9만 |
|---|
| 2026.06.04 | ₩5,935 | ₩5,962 | ₩5,762 | ₩5,922 | -0.23% | 24.4만 |
|---|
| 2026.06.03 | ₩6,350 | ₩6,403 | ₩5,855 | ₩5,895 | -7.16% | 25만 |
|---|
| 2026.06.02 | ₩6,911 | ₩6,911 | ₩6,363 | ₩6,390 | -7.54% | 21.6만 |
|---|
| 2026.06.01 | ₩6,724 | ₩7,018 | ₩6,510 | ₩6,898 | +2.58% | 45만 |
|---|
| 2026.05.29 | ₩6,390 | ₩6,978 | ₩6,390 | ₩6,764 | +5.86% | 47.6만 |
|---|
| 2026.05.28 | ₩5,989 | ₩6,577 | ₩5,962 | ₩6,430 | +7.37% | 29.8만 |
|---|
| 2026.05.27 | ₩5,962 | ₩6,269 | ₩5,949 | ₩6,016 | +0.90% | 14.5만 |
|---|
| 2026.05.26 | ₩6,149 | ₩6,216 | ₩6,002 | ₩6,016 | -2.17% | 31만 |
|---|
| 2026.05.22 | ₩6,216 | ₩6,604 | ₩6,016 | ₩6,096 | -1.94% | 39.7만 |
|---|
| 2026.05.21 | ₩6,029 | ₩6,363 | ₩5,454 | ₩6,229 | +3.33% | 66.5만 |
|---|
| 2026.05.20 | ₩5,655 | ₩6,523 | ₩4,786 | ₩6,082 | +7.57% | 375.8만 |
|---|
| 2026.05.19 | ₩5,026 | ₩5,294 | ₩4,772 | ₩5,147 | +2.39% | 311.1만 |
|---|
| 2026.05.18 | ₩5,173 | ₩5,173 | ₩4,933 | ₩5,013 | -3.10% | 29.4만 |
|---|
| 2026.05.15 | ₩5,187 | ₩5,267 | ₩4,919 | ₩5,040 | -2.84% | 33만 |
|---|
| 2026.05.14 | ₩5,106 | ₩5,401 | ₩5,000 | ₩5,347 | +4.71% | 48.6만 |
|---|
| 2026.05.13 | ₩4,799 | ₩5,200 | ₩4,759 | ₩5,040 | +5.01% | 30.4만 |
|---|
| 2026.05.12 | ₩4,759 | ₩4,893 | ₩4,692 | ₩4,879 | +2.53% | 18.4만 |
|---|
| 2026.05.11 | ₩4,986 | ₩4,986 | ₩4,665 | ₩4,799 | -3.75% | 30만 |
|---|
| 2026.05.08 | ₩4,959 | ₩5,093 | ₩4,853 | ₩4,986 | +0.54% | 16.4만 |
|---|
| 2026.05.07 | ₩4,946 | ₩5,000 | ₩4,812 | ₩4,906 | -0.81% | 14.9만 |
|---|
| 2026.05.06 | ₩4,839 | ₩5,053 | ₩4,826 | ₩4,933 | +1.93% | 18.4만 |
|---|
| 2026.05.05 | ₩4,812 | ₩5,000 | ₩4,692 | ₩4,719 | -1.94% | 8.4만 |
|---|
| 2026.05.04 | ₩4,919 | ₩5,013 | ₩4,585 | ₩4,786 | -2.72% | 26.5만 |
|---|
| 2026.05.01 | ₩4,772 | ₩5,013 | ₩4,719 | ₩4,946 | +3.64% | 24.7만 |
|---|
| 2026.04.30 | ₩4,746 | ₩4,853 | ₩4,599 | ₩4,679 | -1.41% | 28.8만 |
|---|
| 2026.04.29 | ₩5,147 | ₩5,147 | ₩4,705 | ₩4,786 | -7.01% | 21.6만 |
|---|
| 2026.04.28 | ₩5,147 | ₩5,254 | ₩4,959 | ₩5,093 | -1.04% | 17.8만 |
|---|
| 2026.04.27 | ₩5,227 | ₩5,280 | ₩5,120 | ₩5,160 | -1.28% | 19.1만 |
|---|
| 2026.04.24 | ₩5,160 | ₩5,320 | ₩5,066 | ₩5,320 | +3.11% | 9.1만 |
|---|
| 2026.04.23 | ₩5,454 | ₩5,534 | ₩5,133 | ₩5,173 | -5.15% | 17.5만 |
|---|
| 2026.04.22 | ₩5,588 | ₩5,681 | ₩5,401 | ₩5,508 | -1.44% | 17.8만 |
|---|
| 2026.04.21 | ₩5,548 | ₩5,842 | ₩5,494 | ₩5,588 | +0.72% | 32.5만 |
|---|
| 2026.04.20 | ₩5,213 | ₩5,574 | ₩5,093 | ₩5,494 | +5.38% | 22.7만 |
|---|
| 2026.04.17 | ₩5,414 | ₩5,748 | ₩5,173 | ₩5,280 | -2.47% | 71.3만 |
|---|
| 2026.04.16 | ₩4,959 | ₩5,254 | ₩4,772 | ₩5,133 | +3.50% | 57.7만 |
|---|
| 2026.04.15 | ₩4,705 | ₩5,053 | ₩4,679 | ₩4,959 | +5.40% | 26만 |
|---|
| 2026.04.14 | ₩4,505 | ₩4,853 | ₩4,478 | ₩4,705 | +4.45% | 34.8만 |
|---|
| 2026.04.13 | ₩4,532 | ₩4,532 | ₩4,291 | ₩4,451 | -1.77% | 22.9만 |
|---|
| 2026.04.10 | ₩4,585 | ₩4,599 | ₩4,451 | ₩4,585 | 0.00% | 10.6만 |
|---|
| 2026.04.09 | ₩4,478 | ₩4,585 | ₩4,411 | ₩4,585 | +2.39% | 11.7만 |
|---|
| 2026.04.08 | ₩4,478 | ₩4,679 | ₩4,425 | ₩4,505 | +0.60% | 23.2만 |
|---|
| 2026.04.07 | ₩4,291 | ₩4,345 | ₩4,144 | ₩4,304 | +0.31% | 13.1만 |
|---|
| 2026.04.06 | ₩4,050 | ₩4,385 | ₩4,050 | ₩4,331 | +6.93% | 16.4만 |
|---|
| 2026.04.02 | ₩3,957 | ₩4,171 | ₩3,903 | ₩4,091 | +3.38% | 8.2만 |
|---|
| 2026.04.01 | ₩3,970 | ₩4,331 | ₩3,903 | ₩4,091 | +3.03% | 34.9만 |
|---|
| 2026.03.31 | ₩3,690 | ₩3,930 | ₩3,569 | ₩3,917 | +6.16% | 81.6만 |
|---|
| 2026.03.30 | ₩3,583 | ₩3,596 | ₩3,288 | ₩3,462 | -3.36% | 48.5만 |
|---|
| 2026.03.27 | ₩3,783 | ₩3,796 | ₩3,355 | ₩3,542 | -6.36% | 69.1만 |
|---|
| 2026.03.26 | ₩3,957 | ₩4,064 | ₩3,810 | ₩3,823 | -3.38% | 42.9만 |
|---|
| 2026.03.25 | ₩4,157 | ₩4,291 | ₩3,863 | ₩3,997 | -3.86% | 64.5만 |
|---|
| 2026.03.24 | ₩4,157 | ₩4,304 | ₩4,117 | ₩4,117 | -0.96% | 34.2만 |
|---|
| 2026.03.23 | ₩4,304 | ₩4,425 | ₩4,157 | ₩4,171 | -3.11% | 29.3만 |
|---|
| 2026.03.20 | ₩4,345 | ₩4,371 | ₩4,197 | ₩4,224 | -2.77% | 28만 |
|---|
| 2026.03.19 | ₩4,304 | ₩4,425 | ₩4,278 | ₩4,345 | +0.93% | 14만 |
|---|
| 2026.03.18 | ₩4,451 | ₩4,492 | ₩4,318 | ₩4,331 | -2.70% | 15.9만 |
|---|
| 2026.03.17 | ₩4,371 | ₩4,625 | ₩4,371 | ₩4,465 | +2.14% | 30.8만 |
|---|
| 2026.03.16 | ₩4,558 | ₩4,772 | ₩4,197 | ₩4,371 | -4.11% | 59.7만 |
|---|
| 2026.03.13 | ₩4,639 | ₩4,732 | ₩4,385 | ₩4,505 | -2.88% | 56.5만 |
|---|
| 2026.03.12 | ₩4,986 | ₩5,026 | ₩4,585 | ₩4,612 | -7.51% | 30.2만 |
|---|
| 2026.03.11 | ₩5,133 | ₩5,200 | ₩4,919 | ₩4,959 | -3.39% | 23.1만 |
|---|
| 2026.03.10 | ₩5,374 | ₩5,427 | ₩5,106 | ₩5,213 | -2.99% | 21.9만 |
|---|
| 2026.03.09 | ₩5,441 | ₩5,521 | ₩5,173 | ₩5,347 | -1.72% | 31만 |
|---|
| 2026.03.06 | ₩5,842 | ₩5,882 | ₩5,481 | ₩5,548 | -5.03% | 28.8만 |
|---|
| 2026.03.05 | ₩5,975 | ₩6,350 | ₩5,815 | ₩5,949 | -0.45% | 22만 |
|---|
| 2026.03.04 | ₩5,949 | ₩6,417 | ₩5,721 | ₩6,096 | +2.47% | 36.6만 |
|---|
| 2026.03.03 | ₩5,895 | ₩6,029 | ₩5,721 | ₩5,935 | +0.68% | 25.8만 |
|---|
| 2026.03.02 | ₩6,523 | ₩6,523 | ₩5,909 | ₩6,163 | -5.53% | 56.1만 |
|---|
| 2026.02.27 | ₩6,457 | ₩7,072 | ₩6,350 | ₩6,724 | +4.14% | 92.4만 |
|---|
| 2026.02.26 | ₩5,668 | ₩6,831 | ₩5,548 | ₩6,457 | +13.92% | 389.9만 |
|---|
| 2026.02.25 | ₩5,080 | ₩5,080 | ₩4,839 | ₩4,853 | -4.47% | 84.2만 |
|---|
| 2026.02.24 | ₩4,919 | ₩5,000 | ₩4,866 | ₩4,973 | +1.09% | 11.5만 |
|---|
| 2026.02.23 | ₩5,013 | ₩5,013 | ₩4,799 | ₩4,906 | -2.13% | 11.3만 |
|---|
| 2026.02.20 | ₩4,959 | ₩5,093 | ₩4,839 | ₩5,013 | +1.08% | 21.3만 |
|---|
| 2026.02.19 | ₩4,812 | ₩5,026 | ₩4,652 | ₩4,973 | +3.33% | 14.8만 |
|---|
| 2026.02.18 | ₩4,465 | ₩4,879 | ₩4,411 | ₩4,826 | +8.08% | 17만 |
|---|
| 2026.02.17 | ₩4,345 | ₩4,558 | ₩4,291 | ₩4,438 | +2.15% | 23.7만 |
|---|
| 2026.02.13 | ₩4,451 | ₩4,465 | ₩4,278 | ₩4,278 | -3.90% | 16.9만 |
|---|
| 2026.02.12 | ₩4,879 | ₩4,919 | ₩4,371 | ₩4,398 | -9.86% | 32만 |
|---|
| 2026.02.11 | ₩5,013 | ₩5,013 | ₩4,812 | ₩4,839 | -3.47% | 9.8만 |
|---|
| 2026.02.10 | ₩5,080 | ₩5,147 | ₩4,986 | ₩5,000 | -1.58% | 7.3만 |
|---|
| 2026.02.09 | ₩4,986 | ₩5,160 | ₩4,933 | ₩5,066 | +1.61% | 8만 |
|---|
| 2026.02.06 | ₩4,759 | ₩5,026 | ₩4,759 | ₩4,973 | +4.49% | 15.5만 |
|---|
| 2026.02.05 | ₩4,893 | ₩4,946 | ₩4,665 | ₩4,719 | -3.55% | 17.1만 |
|---|
| 2026.02.04 | ₩4,946 | ₩4,973 | ₩4,786 | ₩4,946 | 0.00% | 13만 |
|---|
| 2026.02.03 | ₩5,066 | ₩5,133 | ₩4,799 | ₩4,919 | -2.90% | 17.6만 |
|---|
| 2026.02.02 | ₩5,026 | ₩5,080 | ₩4,866 | ₩5,026 | 0.00% | 19.4만 |
|---|
| 2026.01.30 | ₩5,026 | ₩5,106 | ₩4,959 | ₩4,986 | -0.80% | 18.5만 |
|---|
| 2026.01.29 | ₩5,080 | ₩5,106 | ₩5,000 | ₩5,080 | 0.00% | 15.5만 |
|---|
| 2026.01.28 | ₩5,187 | ₩5,200 | ₩4,946 | ₩5,053 | -2.58% | 36.2만 |
|---|
| 2026.01.27 | ₩5,227 | ₩5,280 | ₩5,147 | ₩5,173 | -1.02% | 10.8만 |
|---|
| 2026.01.26 | ₩5,454 | ₩5,454 | ₩5,040 | ₩5,227 | -4.17% | 52.5만 |
|---|
| 2026.01.23 | ₩5,508 | ₩5,628 | ₩5,360 | ₩5,494 | -0.24% | 14.9만 |
|---|
| 2026.01.22 | ₩5,454 | ₩5,655 | ₩5,320 | ₩5,508 | +0.98% | 14.6만 |
|---|
| 2026.01.21 | ₩5,374 | ₩5,454 | ₩5,280 | ₩5,427 | +1.00% | 15.5만 |
|---|
| 2026.01.20 | ₩5,467 | ₩5,628 | ₩5,347 | ₩5,360 | -1.96% | 11.4만 |
|---|
| 2026.01.16 | ₩5,614 | ₩5,775 | ₩5,534 | ₩5,588 | -0.48% | 17.6만 |
|---|
| 2026.01.15 | ₩5,347 | ₩5,695 | ₩5,320 | ₩5,655 | +5.75% | 36.4만 |
|---|
| 2026.01.14 | ₩5,347 | ₩5,387 | ₩5,227 | ₩5,374 | +0.50% | 16.8만 |
|---|
| 2026.01.13 | ₩5,494 | ₩5,508 | ₩5,294 | ₩5,334 | -2.92% | 18.2만 |
|---|
| 2026.01.12 | ₩5,508 | ₩5,508 | ₩5,334 | ₩5,481 | -0.49% | 12.7만 |
|---|
| 2026.01.09 | ₩5,534 | ₩5,561 | ₩5,360 | ₩5,441 | -1.69% | 13만 |
|---|
| 2026.01.08 | ₩5,414 | ₩5,588 | ₩5,374 | ₩5,521 | +1.98% | 12.2만 |
|---|
| 2026.01.07 | ₩5,561 | ₩5,561 | ₩5,387 | ₩5,467 | -1.68% | 24.6만 |
|---|
| 2026.01.06 | ₩5,494 | ₩5,842 | ₩5,454 | ₩5,548 | +0.97% | 29.7만 |
|---|
| 2026.01.05 | ₩5,508 | ₩5,708 | ₩5,427 | ₩5,481 | -0.49% | 13.1만 |
|---|
| 2026.01.02 | ₩5,467 | ₩5,548 | ₩5,387 | ₩5,534 | +1.22% | 9.3만 |
|---|
| 2025.12.31 | ₩5,467 | ₩5,534 | ₩5,387 | ₩5,414 | -0.98% | 14.3만 |
|---|
| 2025.12.30 | ₩5,534 | ₩5,548 | ₩5,427 | ₩5,481 | -0.97% | 10.7만 |
|---|
| 2025.12.29 | ₩5,762 | ₩5,762 | ₩5,441 | ₩5,521 | -4.18% | 21.6만 |
|---|
| 2025.12.26 | ₩5,695 | ₩5,762 | ₩5,548 | ₩5,762 | +1.17% | 11.5만 |
|---|
| 2025.12.24 | ₩5,655 | ₩5,748 | ₩5,601 | ₩5,695 | +0.71% | 5.7만 |
|---|
| 2025.12.23 | ₩5,775 | ₩5,815 | ₩5,588 | ₩5,641 | -2.31% | 16.7만 |
|---|
| 2025.12.22 | ₩5,628 | ₩5,788 | ₩5,588 | ₩5,775 | +2.61% | 14만 |
|---|
| 2025.12.19 | ₩5,454 | ₩5,721 | ₩5,387 | ₩5,628 | +3.19% | 14.7만 |
|---|
| 2025.12.18 | ₩5,414 | ₩5,521 | ₩5,334 | ₩5,481 | +1.23% | 14.9만 |
|---|
| 2025.12.17 | ₩5,414 | ₩5,494 | ₩5,320 | ₩5,334 | -1.48% | 22만 |
|---|
| 2025.12.16 | ₩5,534 | ₩5,561 | ₩5,334 | ₩5,387 | -2.66% | 17.4만 |
|---|
| 2025.12.15 | ₩5,975 | ₩6,122 | ₩5,521 | ₩5,534 | -7.38% | 39.2만 |
|---|
| 2025.12.12 | ₩5,387 | ₩5,548 | ₩5,334 | ₩5,374 | -0.25% | 16.1만 |
|---|
| 2025.12.11 | ₩5,240 | ₩5,414 | ₩5,240 | ₩5,401 | +3.06% | 20.5만 |
|---|
| 2025.12.10 | ₩5,307 | ₩5,347 | ₩5,147 | ₩5,267 | -0.76% | 21.2만 |
|---|
| 2025.12.09 | ₩5,187 | ₩5,414 | ₩5,187 | ₩5,307 | +2.32% | 24.1만 |
|---|
| 2025.12.08 | ₩5,307 | ₩5,334 | ₩5,187 | ₩5,227 | -1.51% | 19.4만 |
|---|
| 2025.12.05 | ₩5,481 | ₩5,481 | ₩5,280 | ₩5,320 | -2.93% | 14.8만 |
|---|
| 2025.12.04 | ₩5,427 | ₩5,481 | ₩5,360 | ₩5,454 | +0.49% | 9.1만 |
|---|
| 2025.12.03 | ₩5,374 | ₩5,574 | ₩5,267 | ₩5,414 | +0.75% | 41.5만 |
|---|
| 2025.12.02 | ₩5,628 | ₩5,641 | ₩5,334 | ₩5,374 | -4.51% | 29.8만 |
|---|
| 2025.12.01 | ₩5,748 | ₩5,748 | ₩5,574 | ₩5,641 | -1.86% | 8.2만 |
|---|
| 2025.11.28 | ₩5,922 | ₩5,949 | ₩5,735 | ₩5,855 | -1.13% | 7만 |
|---|
| 2025.11.26 | ₩5,574 | ₩6,002 | ₩5,574 | ₩5,882 | +5.52% | 38.8만 |
|---|
| 2025.11.25 | ₩5,213 | ₩5,708 | ₩5,213 | ₩5,534 | +6.15% | 29.7만 |
|---|
| 2025.11.24 | ₩5,307 | ₩5,307 | ₩5,053 | ₩5,187 | -2.27% | 16.6만 |
|---|
| 2025.11.21 | ₩5,080 | ₩5,414 | ₩5,080 | ₩5,307 | +4.47% | 14.7만 |
|---|
| 2025.11.20 | ₩5,254 | ₩5,427 | ₩5,040 | ₩5,066 | -3.56% | 15.2만 |
|---|
| 2025.11.19 | ₩5,454 | ₩5,508 | ₩5,147 | ₩5,173 | -5.15% | 12.3만 |
|---|
| 2025.11.18 | ₩5,360 | ₩5,548 | ₩5,254 | ₩5,454 | +1.75% | 12.8만 |
|---|
| 2025.11.17 | ₩5,548 | ₩5,614 | ₩5,334 | ₩5,360 | -3.37% | 20.2만 |
|---|
| 2025.11.14 | ₩5,614 | ₩5,721 | ₩5,481 | ₩5,601 | -0.24% | 33.3만 |
|---|
| 2025.11.13 | ₩5,802 | ₩5,882 | ₩5,641 | ₩5,721 | -1.38% | 19.9만 |
|---|
| 2025.11.12 | ₩5,882 | ₩6,082 | ₩5,748 | ₩5,855 | -0.45% | 28.3만 |
|---|
| 2025.11.11 | ₩6,002 | ₩6,523 | ₩5,655 | ₩5,882 | -2.00% | 82.9만 |
|---|
| 2025.11.10 | ₩6,350 | ₩6,523 | ₩6,189 | ₩6,283 | -1.05% | 61.6만 |
|---|
| 2025.11.07 | ₩6,296 | ₩6,497 | ₩6,243 | ₩6,269 | -0.42% | 33.4만 |
|---|
| 2025.11.06 | ₩6,443 | ₩7,138 | ₩6,363 | ₩6,430 | -0.21% | 49.9만 |
|---|
| 2025.11.05 | ₩6,310 | ₩6,443 | ₩6,203 | ₩6,229 | -1.27% | 26.4만 |
|---|
| 2025.11.04 | ₩6,350 | ₩6,510 | ₩6,149 | ₩6,296 | -0.84% | 29.5만 |
|---|
| 2025.11.03 | ₩6,764 | ₩6,884 | ₩6,296 | ₩6,323 | -6.52% | 44.9만 |
|---|
| 2025.10.31 | ₩6,965 | ₩6,991 | ₩6,711 | ₩6,764 | -2.88% | 22.9만 |
|---|
| 2025.10.30 | ₩7,192 | ₩7,192 | ₩6,804 | ₩6,925 | -3.72% | 37.7만 |
|---|
| 2025.10.29 | ₩7,700 | ₩7,700 | ₩7,138 | ₩7,192 | -6.60% | 31.3만 |
|---|
| 2025.10.28 | ₩8,114 | ₩8,168 | ₩7,713 | ₩7,727 | -4.78% | 22.8만 |
|---|
| 2025.10.27 | ₩8,582 | ₩8,796 | ₩8,128 | ₩8,141 | -5.14% | 26만 |
|---|
| 2025.10.24 | ₩8,729 | ₩8,836 | ₩8,515 | ₩8,529 | -2.30% | 15.8만 |
|---|
| 2025.10.23 | ₩8,756 | ₩8,836 | ₩8,649 | ₩8,662 | -1.07% | 9.7만 |
|---|
| 2025.10.22 | ₩8,702 | ₩8,783 | ₩8,569 | ₩8,756 | +0.61% | 12.4만 |
|---|
| 2025.10.21 | ₩8,662 | ₩8,809 | ₩8,502 | ₩8,689 | +0.31% | 16.8만 |
|---|
| 2025.10.20 | ₩8,743 | ₩8,903 | ₩8,555 | ₩8,689 | -0.61% | 17.9만 |
|---|
| 2025.10.17 | ₩8,876 | ₩9,077 | ₩8,702 | ₩8,729 | -1.66% | 11.3만 |
|---|
| 2025.10.16 | ₩9,157 | ₩9,197 | ₩8,836 | ₩8,983 | -1.90% | 14.8만 |
|---|
| 2025.10.15 | ₩9,197 | ₩9,344 | ₩9,050 | ₩9,157 | -0.44% | 16.3만 |
|---|
| 2025.10.14 | ₩8,823 | ₩9,251 | ₩8,769 | ₩9,130 | +3.48% | 15.9만 |
|---|
| 2025.10.13 | ₩8,689 | ₩9,130 | ₩8,609 | ₩8,970 | +3.23% | 26.9만 |
|---|
| 2025.10.10 | ₩9,090 | ₩9,117 | ₩8,435 | ₩8,448 | -7.06% | 41.1만 |
|---|