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 | ₩11,273 | ₩11,620 | ₩11,006 | ₩11,500 | +2.01% | 16.2만 |
| 2026.10.08 | ₩10,886 | ₩11,393 | ₩10,886 | ₩11,273 | +3.56% | 21.5만 |
| 2026.10.07 | ₩11,086 | ₩11,233 | ₩10,872 | ₩10,979 | -0.96% | 13.9만 |
| 2026.10.06 | ₩10,913 | ₩11,327 | ₩10,859 | ₩11,166 | +2.33% | 14.4만 |
| 2026.10.05 | ₩10,726 | ₩11,019 | ₩10,231 | ₩10,752 | +0.25% | 24.7만 |
| 2026.10.02 | ₩10,138 | ₩10,645 | ₩10,031 | ₩10,619 | +4.74% | 21.3만 |
| 2026.10.01 | ₩10,058 | ₩10,151 | ₩9,871 | ₩10,004 | -0.53% | 9.9만 |
| 2026.09.30 | ₩10,325 | ₩10,325 | ₩10,044 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,111 |
| -2.07% |
| 12.8만 |
| 2026.09.29 | ₩10,018 | ₩10,405 | ₩9,964 | ₩10,218 | +2.00% | 22.1만 |
|---|
| 2026.09.28 | ₩9,604 | ₩10,084 | ₩9,550 | ₩9,964 | +3.76% | 15.8만 |
|---|
| 2026.09.25 | ₩10,151 | ₩10,392 | ₩9,670 | ₩9,684 | -4.61% | 16.1만 |
|---|
| 2026.09.24 | ₩10,325 | ₩10,525 | ₩9,924 | ₩10,098 | -2.20% | 25.9만 |
|---|
| 2026.09.23 | ₩10,191 | ₩10,365 | ₩9,657 | ₩10,325 | +1.31% | 27.3만 |
|---|
| 2026.09.22 | ₩9,403 | ₩10,111 | ₩9,336 | ₩9,978 | +6.11% | 31.2만 |
|---|
| 2026.09.21 | ₩9,510 | ₩9,590 | ₩8,976 | ₩9,363 | -1.54% | 34.1만 |
|---|
| 2026.09.18 | ₩9,684 | ₩9,924 | ₩9,417 | ₩9,417 | -2.76% | 46.1만 |
|---|
| 2026.09.17 | ₩9,911 | ₩10,058 | ₩9,697 | ₩9,710 | -2.02% | 24.9만 |
|---|
| 2026.09.16 | ₩9,697 | ₩10,058 | ₩9,550 | ₩9,764 | +0.69% | 24.3만 |
|---|
| 2026.09.15 | ₩10,298 | ₩10,298 | ₩9,323 | ₩9,684 | -5.97% | 34.7만 |
|---|
| 2026.09.14 | ₩10,392 | ₩10,565 | ₩10,245 | ₩10,365 | -0.26% | 20만 |
|---|
| 2026.09.11 | ₩10,285 | ₩10,579 | ₩10,124 | ₩10,512 | +2.21% | 20.1만 |
|---|
| 2026.09.10 | ₩10,806 | ₩11,046 | ₩10,071 | ₩10,098 | -6.55% | 55.6만 |
|---|
| 2026.09.09 | ₩11,420 | ₩11,420 | ₩10,899 | ₩10,953 | -4.09% | 23.1만 |
|---|
| 2026.09.08 | ₩11,246 | ₩11,433 | ₩11,153 | ₩11,246 | 0.00% | 15.8만 |
|---|
| 2026.09.04 | ₩10,953 | ₩11,353 | ₩10,953 | ₩11,313 | +3.29% | 16.7만 |
|---|
| 2026.09.03 | ₩11,433 | ₩11,433 | ₩10,592 | ₩10,993 | -3.86% | 45.1만 |
|---|
| 2026.09.02 | ₩11,407 | ₩11,767 | ₩11,140 | ₩11,300 | -0.94% | 44.6만 |
|---|
| 2026.09.01 | ₩12,021 | ₩12,221 | ₩11,206 | ₩11,300 | -6.00% | 33.5만 |
|---|
| 2026.08.31 | ₩12,422 | ₩12,595 | ₩12,115 | ₩12,195 | -1.83% | 22.8만 |
|---|
| 2026.08.28 | ₩12,582 | ₩12,836 | ₩12,368 | ₩12,435 | -1.17% | 20.3만 |
|---|
| 2026.08.27 | ₩13,397 | ₩13,838 | ₩12,529 | ₩12,582 | -6.08% | 29.8만 |
|---|
| 2026.08.26 | ₩12,836 | ₩13,477 | ₩12,729 | ₩13,477 | +4.99% | 27.3만 |
|---|
| 2026.08.25 | ₩13,651 | ₩13,704 | ₩12,756 | ₩12,916 | -5.38% | 31.5만 |
|---|
| 2026.08.24 | ₩13,330 | ₩14,105 | ₩13,156 | ₩13,530 | +1.50% | 45.1만 |
|---|
| 2026.08.21 | ₩12,689 | ₩13,357 | ₩12,302 | ₩13,343 | +5.16% | 26.4만 |
|---|
| 2026.08.20 | ₩12,462 | ₩12,889 | ₩12,275 | ₩12,582 | +0.96% | 27.8만 |
|---|
| 2026.08.19 | ₩13,664 | ₩13,717 | ₩12,649 | ₩12,702 | -7.04% | 35만 |
|---|
| 2026.08.18 | ₩13,958 | ₩14,292 | ₩13,464 | ₩13,637 | -2.30% | 50.9만 |
|---|
| 2026.08.17 | ₩13,544 | ₩14,305 | ₩13,330 | ₩14,145 | +4.44% | 57.5만 |
|---|
| 2026.08.14 | ₩13,116 | ₩13,918 | ₩12,288 | ₩13,544 | +3.26% | 86만 |
|---|
| 2026.08.13 | ₩11,353 | ₩14,626 | ₩11,340 | ₩13,223 | +16.47% | 214.4만 |
|---|
| 2026.08.12 | ₩10,619 | ₩11,327 | ₩10,552 | ₩10,899 | +2.64% | 44.8만 |
|---|
| 2026.08.11 | ₩10,859 | ₩10,899 | ₩10,352 | ₩10,458 | -3.69% | 21.3만 |
|---|
| 2026.08.10 | ₩10,953 | ₩11,126 | ₩10,579 | ₩10,832 | -1.10% | 20.7만 |
|---|
| 2026.08.07 | ₩11,206 | ₩11,340 | ₩10,886 | ₩10,953 | -2.26% | 14.8만 |
|---|
| 2026.08.06 | ₩10,899 | ₩11,300 | ₩10,632 | ₩11,273 | +3.43% | 27.5만 |
|---|
| 2026.08.05 | ₩10,779 | ₩11,046 | ₩10,619 | ₩10,913 | +1.24% | 21.6만 |
|---|
| 2026.08.04 | ₩10,846 | ₩11,126 | ₩10,619 | ₩10,726 | -1.11% | 79.2만 |
|---|
| 2026.08.03 | ₩10,512 | ₩10,913 | ₩10,405 | ₩10,806 | +2.80% | 28.4만 |
|---|
| 2026.07.31 | ₩10,432 | ₩10,498 | ₩9,871 | ₩10,472 | +0.38% | 17.1만 |
|---|
| 2026.07.30 | ₩10,058 | ₩10,498 | ₩9,884 | ₩10,432 | +3.72% | 21.2만 |
|---|
| 2026.07.29 | ₩10,031 | ₩10,352 | ₩9,897 | ₩10,018 | -0.13% | 19.4만 |
|---|
| 2026.07.28 | ₩9,857 | ₩10,138 | ₩9,617 | ₩10,044 | +1.90% | 9.1만 |
|---|
| 2026.07.27 | ₩9,777 | ₩10,191 | ₩9,537 | ₩9,791 | +0.14% | 7.8만 |
|---|
| 2026.07.24 | ₩9,523 | ₩10,124 | ₩9,256 | ₩9,644 | +1.26% | 16.9만 |
|---|
| 2026.07.23 | ₩9,243 | ₩9,537 | ₩9,123 | ₩9,523 | +3.03% | 10.5만 |
|---|
| 2026.07.22 | ₩9,590 | ₩9,777 | ₩9,216 | ₩9,443 | -1.53% | 16.1만 |
|---|
| 2026.07.21 | ₩9,310 | ₩9,764 | ₩9,216 | ₩9,710 | +4.30% | 11.9만 |
|---|
| 2026.07.20 | ₩9,336 | ₩9,617 | ₩9,216 | ₩9,310 | -0.29% | 10.3만 |
|---|
| 2026.07.17 | ₩8,922 | ₩9,537 | ₩8,361 | ₩9,363 | +4.94% | 8만 |
|---|
| 2026.07.16 | ₩9,336 | ₩9,590 | ₩9,296 | ₩9,376 | +0.43% | 6.9만 |
|---|
| 2026.07.15 | ₩9,430 | ₩9,831 | ₩9,390 | ₩9,390 | -0.42% | 14.1만 |
|---|
| 2026.07.14 | ₩9,296 | ₩9,430 | ₩9,096 | ₩9,430 | +1.44% | 10만 |
|---|
| 2026.07.13 | ₩9,336 | ₩9,817 | ₩9,109 | ₩9,230 | -1.14% | 17.6만 |
|---|
| 2026.07.10 | ₩9,083 | ₩9,537 | ₩9,069 | ₩9,336 | +2.79% | 15.6만 |
|---|
| 2026.07.09 | ₩8,535 | ₩9,283 | ₩8,535 | ₩9,083 | +6.42% | 16.3만 |
|---|
| 2026.07.08 | ₩8,682 | ₩8,949 | ₩8,348 | ₩8,775 | +1.08% | 20.2만 |
|---|
| 2026.07.07 | ₩9,216 | ₩9,470 | ₩8,802 | ₩8,815 | -4.35% | 24.5만 |
|---|
| 2026.07.06 | ₩9,550 | ₩9,710 | ₩9,149 | ₩9,323 | -2.38% | 17.2만 |
|---|
| 2026.07.02 | ₩10,432 | ₩10,432 | ₩9,216 | ₩9,550 | -8.45% | 36.2만 |
|---|
| 2026.07.01 | ₩10,605 | ₩10,672 | ₩10,138 | ₩10,325 | -2.64% | 28.5만 |
|---|
| 2026.06.30 | ₩10,338 | ₩11,033 | ₩10,111 | ₩10,672 | +3.23% | 52.5만 |
|---|
| 2026.06.29 | ₩9,884 | ₩10,405 | ₩9,577 | ₩10,378 | +5.00% | 53.6만 |
|---|
| 2026.06.26 | ₩8,949 | ₩10,084 | ₩8,722 | ₩10,004 | +11.79% | 68.7만 |
|---|
| 2026.06.25 | ₩8,842 | ₩9,189 | ₩8,789 | ₩9,029 | +2.11% | 29.1만 |
|---|
| 2026.06.24 | ₩7,934 | ₩8,922 | ₩7,934 | ₩8,842 | +11.45% | 40.1만 |
|---|
| 2026.06.23 | ₩7,466 | ₩8,001 | ₩7,466 | ₩7,881 | +5.55% | 42.8만 |
|---|
| 2026.06.22 | ₩8,068 | ₩8,628 | ₩7,533 | ₩7,587 | -5.96% | 34.7만 |
|---|
| 2026.06.18 | ₩8,548 | ₩8,695 | ₩8,241 | ₩8,361 | -2.19% | 41.4만 |
|---|
| 2026.06.17 | ₩8,081 | ₩8,642 | ₩7,947 | ₩8,428 | +4.30% | 61.3만 |
|---|
| 2026.06.16 | ₩6,732 | ₩8,148 | ₩6,732 | ₩8,081 | +20.04% | 111.5만 |
|---|
| 2026.06.15 | ₩6,999 | ₩7,066 | ₩6,531 | ₩6,572 | -6.11% | 24만 |
|---|
| 2026.06.12 | ₩6,398 | ₩7,026 | ₩6,385 | ₩6,812 | +6.47% | 42.3만 |
|---|
| 2026.06.11 | ₩6,117 | ₩6,358 | ₩5,944 | ₩6,318 | +3.28% | 16만 |
|---|
| 2026.06.10 | ₩5,984 | ₩6,425 | ₩5,984 | ₩6,051 | +1.12% | 24.6만 |
|---|
| 2026.06.09 | ₩5,877 | ₩6,278 | ₩5,810 | ₩6,077 | +3.41% | 16.9만 |
|---|
| 2026.06.08 | ₩5,957 | ₩6,037 | ₩5,757 | ₩5,850 | -1.79% | 10.7만 |
|---|
| 2026.06.05 | ₩5,864 | ₩6,011 | ₩5,663 | ₩5,837 | -0.46% | 14.9만 |
|---|
| 2026.06.04 | ₩5,930 | ₩5,957 | ₩5,757 | ₩5,917 | -0.23% | 24.4만 |
|---|
| 2026.06.03 | ₩6,344 | ₩6,398 | ₩5,850 | ₩5,890 | -7.16% | 25만 |
|---|
| 2026.06.02 | ₩6,905 | ₩6,905 | ₩6,358 | ₩6,385 | -7.54% | 21.6만 |
|---|
| 2026.06.01 | ₩6,718 | ₩7,012 | ₩6,505 | ₩6,892 | +2.58% | 45만 |
|---|
| 2026.05.29 | ₩6,385 | ₩6,972 | ₩6,385 | ₩6,759 | +5.86% | 47.6만 |
|---|
| 2026.05.28 | ₩5,984 | ₩6,572 | ₩5,957 | ₩6,425 | +7.37% | 29.8만 |
|---|
| 2026.05.27 | ₩5,957 | ₩6,264 | ₩5,944 | ₩6,011 | +0.90% | 14.5만 |
|---|
| 2026.05.26 | ₩6,144 | ₩6,211 | ₩5,997 | ₩6,011 | -2.17% | 31만 |
|---|
| 2026.05.22 | ₩6,211 | ₩6,598 | ₩6,011 | ₩6,091 | -1.94% | 39.7만 |
|---|
| 2026.05.21 | ₩6,024 | ₩6,358 | ₩5,450 | ₩6,224 | +3.33% | 66.5만 |
|---|
| 2026.05.20 | ₩5,650 | ₩6,518 | ₩4,782 | ₩6,077 | +7.57% | 375.8만 |
|---|
| 2026.05.19 | ₩5,022 | ₩5,289 | ₩4,768 | ₩5,142 | +2.39% | 311.1만 |
|---|
| 2026.05.18 | ₩5,169 | ₩5,169 | ₩4,929 | ₩5,009 | -3.10% | 29.4만 |
|---|
| 2026.05.15 | ₩5,182 | ₩5,263 | ₩4,915 | ₩5,036 | -2.84% | 33만 |
|---|
| 2026.05.14 | ₩5,102 | ₩5,396 | ₩4,995 | ₩5,343 | +4.71% | 48.6만 |
|---|
| 2026.05.13 | ₩4,795 | ₩5,196 | ₩4,755 | ₩5,036 | +5.01% | 30.4만 |
|---|
| 2026.05.12 | ₩4,755 | ₩4,889 | ₩4,688 | ₩4,875 | +2.53% | 18.4만 |
|---|
| 2026.05.11 | ₩4,982 | ₩4,982 | ₩4,662 | ₩4,795 | -3.75% | 30만 |
|---|
| 2026.05.08 | ₩4,955 | ₩5,089 | ₩4,849 | ₩4,982 | +0.54% | 16.4만 |
|---|
| 2026.05.07 | ₩4,942 | ₩4,995 | ₩4,808 | ₩4,902 | -0.81% | 14.9만 |
|---|
| 2026.05.06 | ₩4,835 | ₩5,049 | ₩4,822 | ₩4,929 | +1.93% | 18.4만 |
|---|
| 2026.05.05 | ₩4,808 | ₩4,995 | ₩4,688 | ₩4,715 | -1.94% | 8.4만 |
|---|
| 2026.05.04 | ₩4,915 | ₩5,009 | ₩4,581 | ₩4,782 | -2.72% | 26.5만 |
|---|
| 2026.05.01 | ₩4,768 | ₩5,009 | ₩4,715 | ₩4,942 | +3.64% | 24.7만 |
|---|
| 2026.04.30 | ₩4,742 | ₩4,849 | ₩4,595 | ₩4,675 | -1.41% | 28.8만 |
|---|
| 2026.04.29 | ₩5,142 | ₩5,142 | ₩4,702 | ₩4,782 | -7.01% | 21.6만 |
|---|
| 2026.04.28 | ₩5,142 | ₩5,249 | ₩4,955 | ₩5,089 | -1.04% | 17.8만 |
|---|
| 2026.04.27 | ₩5,223 | ₩5,276 | ₩5,116 | ₩5,156 | -1.28% | 19.1만 |
|---|
| 2026.04.24 | ₩5,156 | ₩5,316 | ₩5,062 | ₩5,316 | +3.11% | 9.1만 |
|---|
| 2026.04.23 | ₩5,450 | ₩5,530 | ₩5,129 | ₩5,169 | -5.15% | 17.5만 |
|---|
| 2026.04.22 | ₩5,583 | ₩5,677 | ₩5,396 | ₩5,503 | -1.44% | 17.8만 |
|---|
| 2026.04.21 | ₩5,543 | ₩5,837 | ₩5,490 | ₩5,583 | +0.72% | 32.5만 |
|---|
| 2026.04.20 | ₩5,209 | ₩5,570 | ₩5,089 | ₩5,490 | +5.38% | 22.7만 |
|---|
| 2026.04.17 | ₩5,410 | ₩5,743 | ₩5,169 | ₩5,276 | -2.47% | 71.3만 |
|---|
| 2026.04.16 | ₩4,955 | ₩5,249 | ₩4,768 | ₩5,129 | +3.50% | 57.7만 |
|---|
| 2026.04.15 | ₩4,702 | ₩5,049 | ₩4,675 | ₩4,955 | +5.40% | 26만 |
|---|
| 2026.04.14 | ₩4,501 | ₩4,849 | ₩4,475 | ₩4,702 | +4.45% | 34.8만 |
|---|
| 2026.04.13 | ₩4,528 | ₩4,528 | ₩4,288 | ₩4,448 | -1.77% | 22.9만 |
|---|
| 2026.04.10 | ₩4,581 | ₩4,595 | ₩4,448 | ₩4,581 | 0.00% | 10.6만 |
|---|
| 2026.04.09 | ₩4,475 | ₩4,581 | ₩4,408 | ₩4,581 | +2.39% | 11.7만 |
|---|
| 2026.04.08 | ₩4,475 | ₩4,675 | ₩4,421 | ₩4,501 | +0.60% | 23.2만 |
|---|
| 2026.04.07 | ₩4,288 | ₩4,341 | ₩4,141 | ₩4,301 | +0.31% | 13.1만 |
|---|
| 2026.04.06 | ₩4,047 | ₩4,381 | ₩4,047 | ₩4,328 | +6.93% | 16.4만 |
|---|
| 2026.04.02 | ₩3,954 | ₩4,167 | ₩3,900 | ₩4,087 | +3.38% | 8.2만 |
|---|
| 2026.04.01 | ₩3,967 | ₩4,328 | ₩3,900 | ₩4,087 | +3.03% | 34.9만 |
|---|
| 2026.03.31 | ₩3,686 | ₩3,927 | ₩3,566 | ₩3,914 | +6.16% | 81.6만 |
|---|
| 2026.03.30 | ₩3,580 | ₩3,593 | ₩3,286 | ₩3,459 | -3.36% | 48.5만 |
|---|
| 2026.03.27 | ₩3,780 | ₩3,793 | ₩3,353 | ₩3,540 | -6.36% | 69.1만 |
|---|
| 2026.03.26 | ₩3,954 | ₩4,060 | ₩3,807 | ₩3,820 | -3.38% | 42.9만 |
|---|
| 2026.03.25 | ₩4,154 | ₩4,288 | ₩3,860 | ₩3,994 | -3.86% | 64.5만 |
|---|
| 2026.03.24 | ₩4,154 | ₩4,301 | ₩4,114 | ₩4,114 | -0.96% | 34.2만 |
|---|
| 2026.03.23 | ₩4,301 | ₩4,421 | ₩4,154 | ₩4,167 | -3.11% | 29.3만 |
|---|
| 2026.03.20 | ₩4,341 | ₩4,368 | ₩4,194 | ₩4,221 | -2.77% | 28만 |
|---|
| 2026.03.19 | ₩4,301 | ₩4,421 | ₩4,274 | ₩4,341 | +0.93% | 14만 |
|---|
| 2026.03.18 | ₩4,448 | ₩4,488 | ₩4,314 | ₩4,328 | -2.70% | 15.9만 |
|---|
| 2026.03.17 | ₩4,368 | ₩4,621 | ₩4,368 | ₩4,461 | +2.14% | 30.8만 |
|---|
| 2026.03.16 | ₩4,555 | ₩4,768 | ₩4,194 | ₩4,368 | -4.11% | 59.7만 |
|---|
| 2026.03.13 | ₩4,635 | ₩4,728 | ₩4,381 | ₩4,501 | -2.88% | 56.5만 |
|---|
| 2026.03.12 | ₩4,982 | ₩5,022 | ₩4,581 | ₩4,608 | -7.51% | 30.2만 |
|---|
| 2026.03.11 | ₩5,129 | ₩5,196 | ₩4,915 | ₩4,955 | -3.39% | 23.1만 |
|---|
| 2026.03.10 | ₩5,369 | ₩5,423 | ₩5,102 | ₩5,209 | -2.99% | 21.9만 |
|---|
| 2026.03.09 | ₩5,436 | ₩5,516 | ₩5,169 | ₩5,343 | -1.72% | 31만 |
|---|
| 2026.03.06 | ₩5,837 | ₩5,877 | ₩5,476 | ₩5,543 | -5.03% | 28.8만 |
|---|
| 2026.03.05 | ₩5,970 | ₩6,344 | ₩5,810 | ₩5,944 | -0.45% | 22만 |
|---|
| 2026.03.04 | ₩5,944 | ₩6,411 | ₩5,717 | ₩6,091 | +2.47% | 36.6만 |
|---|
| 2026.03.03 | ₩5,890 | ₩6,024 | ₩5,717 | ₩5,930 | +0.68% | 25.8만 |
|---|
| 2026.03.02 | ₩6,518 | ₩6,518 | ₩5,904 | ₩6,157 | -5.53% | 56.1만 |
|---|
| 2026.02.27 | ₩6,451 | ₩7,066 | ₩6,344 | ₩6,718 | +4.14% | 92.4만 |
|---|
| 2026.02.26 | ₩5,663 | ₩6,825 | ₩5,543 | ₩6,451 | +13.92% | 389.9만 |
|---|
| 2026.02.25 | ₩5,076 | ₩5,076 | ₩4,835 | ₩4,849 | -4.47% | 84.2만 |
|---|
| 2026.02.24 | ₩4,915 | ₩4,995 | ₩4,862 | ₩4,969 | +1.09% | 11.5만 |
|---|
| 2026.02.23 | ₩5,009 | ₩5,009 | ₩4,795 | ₩4,902 | -2.13% | 11.3만 |
|---|
| 2026.02.20 | ₩4,955 | ₩5,089 | ₩4,835 | ₩5,009 | +1.08% | 21.3만 |
|---|
| 2026.02.19 | ₩4,808 | ₩5,022 | ₩4,648 | ₩4,969 | +3.33% | 14.8만 |
|---|
| 2026.02.18 | ₩4,461 | ₩4,875 | ₩4,408 | ₩4,822 | +8.08% | 17만 |
|---|
| 2026.02.17 | ₩4,341 | ₩4,555 | ₩4,288 | ₩4,434 | +2.15% | 23.7만 |
|---|
| 2026.02.13 | ₩4,448 | ₩4,461 | ₩4,274 | ₩4,274 | -3.90% | 16.9만 |
|---|
| 2026.02.12 | ₩4,875 | ₩4,915 | ₩4,368 | ₩4,394 | -9.86% | 32만 |
|---|
| 2026.02.11 | ₩5,009 | ₩5,009 | ₩4,808 | ₩4,835 | -3.47% | 9.8만 |
|---|
| 2026.02.10 | ₩5,076 | ₩5,142 | ₩4,982 | ₩4,995 | -1.58% | 7.3만 |
|---|
| 2026.02.09 | ₩4,982 | ₩5,156 | ₩4,929 | ₩5,062 | +1.61% | 8만 |
|---|
| 2026.02.06 | ₩4,755 | ₩5,022 | ₩4,755 | ₩4,969 | +4.49% | 15.5만 |
|---|
| 2026.02.05 | ₩4,889 | ₩4,942 | ₩4,662 | ₩4,715 | -3.55% | 17.1만 |
|---|
| 2026.02.04 | ₩4,942 | ₩4,969 | ₩4,782 | ₩4,942 | 0.00% | 13만 |
|---|
| 2026.02.03 | ₩5,062 | ₩5,129 | ₩4,795 | ₩4,915 | -2.90% | 17.6만 |
|---|
| 2026.02.02 | ₩5,022 | ₩5,076 | ₩4,862 | ₩5,022 | 0.00% | 19.4만 |
|---|
| 2026.01.30 | ₩5,022 | ₩5,102 | ₩4,955 | ₩4,982 | -0.80% | 18.5만 |
|---|
| 2026.01.29 | ₩5,076 | ₩5,102 | ₩4,995 | ₩5,076 | 0.00% | 15.5만 |
|---|
| 2026.01.28 | ₩5,182 | ₩5,196 | ₩4,942 | ₩5,049 | -2.58% | 36.2만 |
|---|
| 2026.01.27 | ₩5,223 | ₩5,276 | ₩5,142 | ₩5,169 | -1.02% | 10.8만 |
|---|
| 2026.01.26 | ₩5,450 | ₩5,450 | ₩5,036 | ₩5,223 | -4.17% | 52.5만 |
|---|
| 2026.01.23 | ₩5,503 | ₩5,623 | ₩5,356 | ₩5,490 | -0.24% | 14.9만 |
|---|
| 2026.01.22 | ₩5,450 | ₩5,650 | ₩5,316 | ₩5,503 | +0.98% | 14.6만 |
|---|
| 2026.01.21 | ₩5,369 | ₩5,450 | ₩5,276 | ₩5,423 | +1.00% | 15.5만 |
|---|
| 2026.01.20 | ₩5,463 | ₩5,623 | ₩5,343 | ₩5,356 | -1.96% | 11.4만 |
|---|
| 2026.01.16 | ₩5,610 | ₩5,770 | ₩5,530 | ₩5,583 | -0.48% | 17.6만 |
|---|
| 2026.01.15 | ₩5,343 | ₩5,690 | ₩5,316 | ₩5,650 | +5.75% | 36.4만 |
|---|
| 2026.01.14 | ₩5,343 | ₩5,383 | ₩5,223 | ₩5,369 | +0.50% | 16.8만 |
|---|
| 2026.01.13 | ₩5,490 | ₩5,503 | ₩5,289 | ₩5,329 | -2.92% | 18.2만 |
|---|
| 2026.01.12 | ₩5,503 | ₩5,503 | ₩5,329 | ₩5,476 | -0.49% | 12.7만 |
|---|
| 2026.01.09 | ₩5,530 | ₩5,556 | ₩5,356 | ₩5,436 | -1.69% | 13만 |
|---|
| 2026.01.08 | ₩5,410 | ₩5,583 | ₩5,369 | ₩5,516 | +1.98% | 12.2만 |
|---|
| 2026.01.07 | ₩5,556 | ₩5,556 | ₩5,383 | ₩5,463 | -1.68% | 24.6만 |
|---|
| 2026.01.06 | ₩5,490 | ₩5,837 | ₩5,450 | ₩5,543 | +0.97% | 29.7만 |
|---|
| 2026.01.05 | ₩5,503 | ₩5,703 | ₩5,423 | ₩5,476 | -0.49% | 13.1만 |
|---|
| 2026.01.02 | ₩5,463 | ₩5,543 | ₩5,383 | ₩5,530 | +1.22% | 9.3만 |
|---|
| 2025.12.31 | ₩5,463 | ₩5,530 | ₩5,383 | ₩5,410 | -0.98% | 14.3만 |
|---|
| 2025.12.30 | ₩5,530 | ₩5,543 | ₩5,423 | ₩5,476 | -0.97% | 10.7만 |
|---|
| 2025.12.29 | ₩5,757 | ₩5,757 | ₩5,436 | ₩5,516 | -4.18% | 21.6만 |
|---|
| 2025.12.26 | ₩5,690 | ₩5,757 | ₩5,543 | ₩5,757 | +1.17% | 11.5만 |
|---|
| 2025.12.24 | ₩5,650 | ₩5,743 | ₩5,596 | ₩5,690 | +0.71% | 5.7만 |
|---|
| 2025.12.23 | ₩5,770 | ₩5,810 | ₩5,583 | ₩5,637 | -2.31% | 16.7만 |
|---|
| 2025.12.22 | ₩5,623 | ₩5,783 | ₩5,583 | ₩5,770 | +2.61% | 14만 |
|---|
| 2025.12.19 | ₩5,450 | ₩5,717 | ₩5,383 | ₩5,623 | +3.19% | 14.7만 |
|---|
| 2025.12.18 | ₩5,410 | ₩5,516 | ₩5,329 | ₩5,476 | +1.23% | 14.9만 |
|---|
| 2025.12.17 | ₩5,410 | ₩5,490 | ₩5,316 | ₩5,329 | -1.48% | 22만 |
|---|
| 2025.12.16 | ₩5,530 | ₩5,556 | ₩5,329 | ₩5,383 | -2.66% | 17.4만 |
|---|
| 2025.12.15 | ₩5,970 | ₩6,117 | ₩5,516 | ₩5,530 | -7.38% | 39.2만 |
|---|
| 2025.12.12 | ₩5,383 | ₩5,543 | ₩5,329 | ₩5,369 | -0.25% | 16.1만 |
|---|
| 2025.12.11 | ₩5,236 | ₩5,410 | ₩5,236 | ₩5,396 | +3.06% | 20.5만 |
|---|
| 2025.12.10 | ₩5,303 | ₩5,343 | ₩5,142 | ₩5,263 | -0.76% | 21.2만 |
|---|
| 2025.12.09 | ₩5,182 | ₩5,410 | ₩5,182 | ₩5,303 | +2.32% | 24.1만 |
|---|
| 2025.12.08 | ₩5,303 | ₩5,329 | ₩5,182 | ₩5,223 | -1.51% | 19.4만 |
|---|
| 2025.12.05 | ₩5,476 | ₩5,476 | ₩5,276 | ₩5,316 | -2.93% | 14.8만 |
|---|
| 2025.12.04 | ₩5,423 | ₩5,476 | ₩5,356 | ₩5,450 | +0.49% | 9.1만 |
|---|
| 2025.12.03 | ₩5,369 | ₩5,570 | ₩5,263 | ₩5,410 | +0.75% | 41.5만 |
|---|
| 2025.12.02 | ₩5,623 | ₩5,637 | ₩5,329 | ₩5,369 | -4.51% | 29.8만 |
|---|
| 2025.12.01 | ₩5,743 | ₩5,743 | ₩5,570 | ₩5,637 | -1.86% | 8.2만 |
|---|
| 2025.11.28 | ₩5,917 | ₩5,944 | ₩5,730 | ₩5,850 | -1.13% | 7만 |
|---|
| 2025.11.26 | ₩5,570 | ₩5,997 | ₩5,570 | ₩5,877 | +5.52% | 38.8만 |
|---|
| 2025.11.25 | ₩5,209 | ₩5,703 | ₩5,209 | ₩5,530 | +6.15% | 29.7만 |
|---|
| 2025.11.24 | ₩5,303 | ₩5,303 | ₩5,049 | ₩5,182 | -2.27% | 16.6만 |
|---|
| 2025.11.21 | ₩5,076 | ₩5,410 | ₩5,076 | ₩5,303 | +4.47% | 14.7만 |
|---|
| 2025.11.20 | ₩5,249 | ₩5,423 | ₩5,036 | ₩5,062 | -3.56% | 15.2만 |
|---|
| 2025.11.19 | ₩5,450 | ₩5,503 | ₩5,142 | ₩5,169 | -5.15% | 12.3만 |
|---|
| 2025.11.18 | ₩5,356 | ₩5,543 | ₩5,249 | ₩5,450 | +1.75% | 12.8만 |
|---|
| 2025.11.17 | ₩5,543 | ₩5,610 | ₩5,329 | ₩5,356 | -3.37% | 20.2만 |
|---|
| 2025.11.14 | ₩5,610 | ₩5,717 | ₩5,476 | ₩5,596 | -0.24% | 33.3만 |
|---|
| 2025.11.13 | ₩5,797 | ₩5,877 | ₩5,637 | ₩5,717 | -1.38% | 19.9만 |
|---|
| 2025.11.12 | ₩5,877 | ₩6,077 | ₩5,743 | ₩5,850 | -0.45% | 28.3만 |
|---|
| 2025.11.11 | ₩5,997 | ₩6,518 | ₩5,650 | ₩5,877 | -2.00% | 82.9만 |
|---|
| 2025.11.10 | ₩6,344 | ₩6,518 | ₩6,184 | ₩6,278 | -1.05% | 61.6만 |
|---|
| 2025.11.07 | ₩6,291 | ₩6,491 | ₩6,238 | ₩6,264 | -0.42% | 33.4만 |
|---|
| 2025.11.06 | ₩6,438 | ₩7,133 | ₩6,358 | ₩6,425 | -0.21% | 49.9만 |
|---|
| 2025.11.05 | ₩6,304 | ₩6,438 | ₩6,198 | ₩6,224 | -1.27% | 26.4만 |
|---|
| 2025.11.04 | ₩6,344 | ₩6,505 | ₩6,144 | ₩6,291 | -0.84% | 29.5만 |
|---|
| 2025.11.03 | ₩6,759 | ₩6,879 | ₩6,291 | ₩6,318 | -6.52% | 44.9만 |
|---|
| 2025.10.31 | ₩6,959 | ₩6,986 | ₩6,705 | ₩6,759 | -2.88% | 22.9만 |
|---|
| 2025.10.30 | ₩7,186 | ₩7,186 | ₩6,799 | ₩6,919 | -3.72% | 37.7만 |
|---|
| 2025.10.29 | ₩7,694 | ₩7,694 | ₩7,133 | ₩7,186 | -6.60% | 31.3만 |
|---|
| 2025.10.28 | ₩8,108 | ₩8,161 | ₩7,707 | ₩7,720 | -4.78% | 22.8만 |
|---|
| 2025.10.27 | ₩8,575 | ₩8,789 | ₩8,121 | ₩8,134 | -5.14% | 26만 |
|---|
| 2025.10.24 | ₩8,722 | ₩8,829 | ₩8,508 | ₩8,522 | -2.30% | 15.8만 |
|---|
| 2025.10.23 | ₩8,749 | ₩8,829 | ₩8,642 | ₩8,655 | -1.07% | 9.7만 |
|---|
| 2025.10.22 | ₩8,695 | ₩8,775 | ₩8,562 | ₩8,749 | +0.61% | 12.4만 |
|---|
| 2025.10.21 | ₩8,655 | ₩8,802 | ₩8,495 | ₩8,682 | +0.31% | 16.8만 |
|---|
| 2025.10.20 | ₩8,735 | ₩8,896 | ₩8,548 | ₩8,682 | -0.61% | 17.9만 |
|---|
| 2025.10.17 | ₩8,869 | ₩9,069 | ₩8,695 | ₩8,722 | -1.66% | 11.3만 |
|---|
| 2025.10.16 | ₩9,149 | ₩9,189 | ₩8,829 | ₩8,976 | -1.90% | 14.8만 |
|---|
| 2025.10.15 | ₩9,189 | ₩9,336 | ₩9,043 | ₩9,149 | -0.44% | 16.3만 |
|---|
| 2025.10.14 | ₩8,815 | ₩9,243 | ₩8,762 | ₩9,123 | +3.48% | 15.9만 |
|---|
| 2025.10.13 | ₩8,682 | ₩9,123 | ₩8,602 | ₩8,962 | +3.23% | 26.9만 |
|---|
| 2025.10.10 | ₩9,083 | ₩9,109 | ₩8,428 | ₩8,441 | -7.06% | 41.1만 |
|---|