시장 데이터를 불러오는 중
전체 종목
Red Rock Resorts, Inc. - Class A Common Stock 과거 주가
Red Rock Resorts, Inc. - Class A Common Stock · RRR · NASDAQ
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Red Rock Resorts, Inc. - Class A Common Stock · RRR · NASDAQ
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩67,863 | ₩68,057 | ₩66,171 | ₩66,388 | -2.17% | 48.6만 |
| 2026.10.08 | ₩67,662 | ₩68,256 | ₩66,442 | ₩67,541 | -0.18% | 64.9만 |
| 2026.10.07 | ₩69,499 | ₩70,210 | ₩67,809 | ₩67,984 | -2.18% | 84.5만 |
| 2026.10.06 | ₩69,204 | ₩70,156 | ₩68,956 | ₩69,794 | +0.85% | 119.1만 |
| 2026.10.05 | ₩67,260 | ₩70,049 | ₩67,186 | ₩68,466 | +1.79% | 122.5만 |
| 2026.10.02 | ₩66,415 | ₩68,077 | ₩65,664 | ₩67,461 | +1.57% | 163.1만 |
| 2026.10.01 | ₩66,428 | ₩66,965 | ₩63,686 | ₩65,610 | -1.23% | 156.8만 |
| 2026.09.30 | ₩65,637 | ₩67,648 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,428 |
| +1.21% |
| 99.8만 |
| 2026.09.29 | ₩67,702 | ₩69,211 | ₩64,873 | ₩65,503 | -3.25% | 107.8만 |
|---|
| 2026.09.28 | ₩67,957 | ₩68,346 | ₩66,979 | ₩67,648 | -0.45% | 69.4만 |
|---|
| 2026.09.25 | ₩68,936 | ₩69,794 | ₩66,723 | ₩68,064 | -1.26% | 89.8만 |
|---|
| 2026.09.24 | ₩67,930 | ₩69,633 | ₩66,415 | ₩69,231 | +1.91% | 187.5만 |
|---|
| 2026.09.23 | ₩65,309 | ₩68,507 | ₩64,068 | ₩68,252 | +4.51% | 218.4만 |
|---|
| 2026.09.22 | ₩68,493 | ₩68,895 | ₩65,262 | ₩65,382 | -4.54% | 186.2만 |
|---|
| 2026.09.21 | ₩68,547 | ₩68,983 | ₩66,509 | ₩67,447 | -1.60% | 177.4만 |
|---|
| 2026.09.18 | ₩70,303 | ₩70,954 | ₩68,104 | ₩68,265 | -2.90% | 199.9만 |
|---|
| 2026.09.17 | ₩72,315 | ₩72,603 | ₩70,773 | ₩70,786 | -2.11% | 88.4만 |
|---|
| 2026.09.16 | ₩72,275 | ₩72,925 | ₩70,826 | ₩71,443 | -1.15% | 93.6만 |
|---|
| 2026.09.15 | ₩72,838 | ₩73,830 | ₩71,937 | ₩72,154 | -0.94% | 94.4만 |
|---|
| 2026.09.14 | ₩75,224 | ₩75,493 | ₩73,227 | ₩73,414 | -2.41% | 75.4만 |
|---|
| 2026.09.11 | ₩74,272 | ₩75,131 | ₩73,106 | ₩74,956 | +0.92% | 93.5만 |
|---|
| 2026.09.10 | ₩73,535 | ₩74,286 | ₩72,878 | ₩73,334 | -0.27% | 65.3만 |
|---|
| 2026.09.09 | ₩75,305 | ₩75,788 | ₩72,972 | ₩73,776 | -2.03% | 93.1만 |
|---|
| 2026.09.08 | ₩76,351 | ₩76,887 | ₩75,238 | ₩75,251 | -1.44% | 162만 |
|---|
| 2026.09.04 | ₩76,874 | ₩77,169 | ₩76,029 | ₩76,632 | -0.31% | 51만 |
|---|
| 2026.09.03 | ₩76,337 | ₩77,236 | ₩75,747 | ₩76,552 | +0.28% | 109.7만 |
|---|
| 2026.09.02 | ₩76,270 | ₩78,563 | ₩75,949 | ₩76,217 | -0.07% | 112.9만 |
|---|
| 2026.09.01 | ₩75,305 | ₩76,083 | ₩74,299 | ₩75,224 | -0.11% | 98.5만 |
|---|
| 2026.08.31 | ₩76,927 | ₩76,927 | ₩74,132 | ₩75,305 | -2.11% | 108.2만 |
|---|
| 2026.08.28 | ₩78,858 | ₩79,220 | ₩75,761 | ₩76,391 | -3.13% | 138만 |
|---|
| 2026.08.27 | ₩79,395 | ₩79,985 | ₩78,161 | ₩78,309 | -1.37% | 76.2만 |
|---|
| 2026.08.26 | ₩80,615 | ₩81,882 | ₩79,287 | ₩80,012 | -0.75% | 60.4만 |
|---|
| 2026.08.25 | ₩81,500 | ₩81,902 | ₩80,052 | ₩80,079 | -1.74% | 65.8만 |
|---|
| 2026.08.24 | ₩81,956 | ₩82,961 | ₩81,379 | ₩81,500 | -0.56% | 37.8만 |
|---|
| 2026.08.21 | ₩82,412 | ₩82,908 | ₩81,138 | ₩81,916 | -0.60% | 49.7만 |
|---|
| 2026.08.20 | ₩81,647 | ₩82,170 | ₩80,454 | ₩81,916 | +0.33% | 51.4만 |
|---|
| 2026.08.19 | ₩82,955 | ₩83,270 | ₩81,808 | ₩82,130 | -0.99% | 44.9만 |
|---|
| 2026.08.18 | ₩85,630 | ₩85,737 | ₩82,405 | ₩82,479 | -3.68% | 50만 |
|---|
| 2026.08.17 | ₩84,906 | ₩84,906 | ₩83,551 | ₩84,758 | -0.17% | 66.9만 |
|---|
| 2026.08.14 | ₩83,136 | ₩85,958 | ₩82,660 | ₩85,362 | +2.68% | 52만 |
|---|
| 2026.08.13 | ₩84,691 | ₩84,892 | ₩82,479 | ₩83,196 | -1.77% | 62.6만 |
|---|
| 2026.08.12 | ₩84,571 | ₩85,295 | ₩83,692 | ₩84,597 | +0.03% | 95.2만 |
|---|
| 2026.08.11 | ₩82,009 | ₩84,651 | ₩82,009 | ₩84,530 | +3.07% | 90.9만 |
|---|
| 2026.08.10 | ₩82,211 | ₩83,035 | ₩81,299 | ₩82,184 | -0.03% | 72.3만 |
|---|
| 2026.08.07 | ₩83,216 | ₩83,538 | ₩82,264 | ₩82,975 | -0.29% | 58.3만 |
|---|
| 2026.08.06 | ₩82,801 | ₩84,933 | ₩81,057 | ₩84,356 | +1.88% | 98.7만 |
|---|
| 2026.08.05 | ₩88,848 | ₩90,189 | ₩81,513 | ₩81,755 | -7.98% | 148.8만 |
|---|
| 2026.08.04 | ₩87,306 | ₩89,800 | ₩84,651 | ₩86,180 | -1.29% | 164만 |
|---|
| 2026.08.03 | ₩86,957 | ₩88,251 | ₩86,636 | ₩87,976 | +1.17% | 83만 |
|---|
| 2026.07.31 | ₩87,065 | ₩87,983 | ₩85,751 | ₩86,408 | -0.75% | 58.6만 |
|---|
| 2026.07.30 | ₩87,534 | ₩87,795 | ₩85,254 | ₩87,065 | -0.54% | 70.3만 |
|---|
| 2026.07.29 | ₩88,070 | ₩88,915 | ₩87,333 | ₩87,976 | -0.11% | 63.7만 |
|---|
| 2026.07.28 | ₩87,386 | ₩88,815 | ₩87,333 | ₩88,674 | +1.47% | 53.2만 |
|---|
| 2026.07.27 | ₩86,555 | ₩88,258 | ₩86,461 | ₩87,252 | +0.81% | 59.1만 |
|---|
| 2026.07.24 | ₩84,852 | ₩86,756 | ₩84,852 | ₩85,710 | +1.01% | 56.2만 |
|---|
| 2026.07.23 | ₩84,799 | ₩85,154 | ₩83,659 | ₩84,182 | -0.73% | 55.8만 |
|---|
| 2026.07.22 | ₩85,925 | ₩86,133 | ₩83,967 | ₩85,670 | -0.30% | 49만 |
|---|
| 2026.07.21 | ₩87,628 | ₩87,628 | ₩86,005 | ₩86,113 | -1.73% | 60.4만 |
|---|
| 2026.07.20 | ₩87,239 | ₩88,182 | ₩86,676 | ₩87,078 | -0.18% | 45.8만 |
|---|
| 2026.07.17 | ₩88,955 | ₩89,197 | ₩86,153 | ₩86,823 | -2.40% | 70.7만 |
|---|
| 2026.07.16 | ₩87,118 | ₩90,370 | ₩87,118 | ₩89,478 | +2.71% | 61.8만 |
|---|
| 2026.07.15 | ₩86,166 | ₩89,022 | ₩86,139 | ₩87,842 | +1.95% | 66만 |
|---|
| 2026.07.14 | ₩88,955 | ₩88,955 | ₩85,268 | ₩85,818 | -3.53% | 73.9만 |
|---|
| 2026.07.13 | ₩86,381 | ₩87,118 | ₩85,342 | ₩86,367 | -0.02% | 49.4만 |
|---|
| 2026.07.10 | ₩85,134 | ₩87,266 | ₩85,134 | ₩86,099 | +1.13% | 47.7만 |
|---|
| 2026.07.09 | ₩84,933 | ₩86,341 | ₩83,699 | ₩85,134 | +0.24% | 50.2만 |
|---|
| 2026.07.08 | ₩88,271 | ₩88,473 | ₩84,617 | ₩84,906 | -3.81% | 66.6만 |
|---|
| 2026.07.07 | ₩87,748 | ₩88,835 | ₩87,118 | ₩88,714 | +1.10% | 51만 |
|---|
| 2026.07.06 | ₩88,996 | ₩89,203 | ₩86,300 | ₩87,212 | -2.00% | 63.1만 |
|---|
| 2026.07.02 | ₩86,233 | ₩88,097 | ₩84,685 | ₩87,963 | +2.01% | 101.6만 |
|---|
| 2026.07.01 | ₩87,159 | ₩87,494 | ₩85,898 | ₩86,072 | -1.25% | 82.1만 |
|---|
| 2026.06.30 | ₩88,017 | ₩88,017 | ₩85,918 | ₩87,239 | -0.88% | 58.5만 |
|---|
| 2026.06.29 | ₩90,336 | ₩91,335 | ₩87,588 | ₩88,352 | -2.20% | 111.7만 |
|---|
| 2026.06.26 | ₩85,885 | ₩90,779 | ₩85,603 | ₩90,189 | +5.01% | 220.2만 |
|---|
| 2026.06.25 | ₩84,222 | ₩86,381 | ₩83,511 | ₩85,241 | +1.21% | 50.2만 |
|---|
| 2026.06.24 | ₩82,170 | ₩83,860 | ₩81,832 | ₩83,806 | +1.99% | 54.6만 |
|---|
| 2026.06.23 | ₩81,004 | ₩82,640 | ₩80,809 | ₩81,822 | +1.01% | 45.7만 |
|---|
| 2026.06.22 | ₩81,875 | ₩83,136 | ₩80,964 | ₩81,057 | -1.00% | 53만 |
|---|
| 2026.06.18 | ₩79,502 | ₩82,787 | ₩79,502 | ₩82,237 | +3.44% | 123.6만 |
|---|
| 2026.06.17 | ₩80,950 | ₩81,956 | ₩78,872 | ₩79,287 | -2.05% | 59.8만 |
|---|
| 2026.06.16 | ₩82,278 | ₩83,947 | ₩81,594 | ₩81,688 | -0.72% | 75.6만 |
|---|
| 2026.06.15 | ₩83,726 | ₩85,348 | ₩81,272 | ₩81,969 | -2.10% | 94.5만 |
|---|
| 2026.06.12 | ₩83,833 | ₩84,772 | ₩83,484 | ₩84,624 | +0.94% | 70.3만 |
|---|
| 2026.06.11 | ₩83,833 | ₩84,430 | ₩82,693 | ₩83,565 | -0.32% | 85.3만 |
|---|
| 2026.06.10 | ₩80,400 | ₩83,350 | ₩79,770 | ₩83,243 | +3.54% | 86.4만 |
|---|
| 2026.06.09 | ₩78,040 | ₩80,655 | ₩78,040 | ₩80,146 | +2.70% | 73만 |
|---|
| 2026.06.08 | ₩77,155 | ₩78,543 | ₩76,974 | ₩77,893 | +0.96% | 66.9만 |
|---|
| 2026.06.05 | ₩76,498 | ₩78,094 | ₩76,445 | ₩76,954 | +0.60% | 76.9만 |
|---|
| 2026.06.04 | ₩77,102 | ₩78,510 | ₩75,493 | ₩76,069 | -1.34% | 80.9만 |
|---|
| 2026.06.03 | ₩76,632 | ₩76,733 | ₩75,600 | ₩76,311 | -0.42% | 65.6만 |
|---|
| 2026.06.02 | ₩79,287 | ₩79,381 | ₩76,632 | ₩76,914 | -2.99% | 92.1만 |
|---|
| 2026.06.01 | ₩78,121 | ₩79,770 | ₩77,538 | ₩78,818 | +0.89% | 77.5만 |
|---|
| 2026.05.29 | ₩77,477 | ₩79,757 | ₩76,699 | ₩78,282 | +1.04% | 127.5만 |
|---|
| 2026.05.28 | ₩78,550 | ₩78,550 | ₩74,987 | ₩77,477 | -1.37% | 107.1만 |
|---|
| 2026.05.27 | ₩77,772 | ₩78,724 | ₩76,659 | ₩77,115 | -0.84% | 110.7만 |
|---|
| 2026.05.26 | ₩74,259 | ₩76,820 | ₩74,018 | ₩76,726 | +3.32% | 104.9만 |
|---|
| 2026.05.22 | ₩71,564 | ₩74,728 | ₩71,564 | ₩74,259 | +3.77% | 123만 |
|---|
| 2026.05.21 | ₩69,633 | ₩72,020 | ₩68,594 | ₩71,564 | +2.77% | 59.4만 |
|---|
| 2026.05.20 | ₩69,177 | ₩70,867 | ₩67,742 | ₩70,330 | +1.67% | 77.6만 |
|---|
| 2026.05.19 | ₩69,901 | ₩70,585 | ₩69,030 | ₩69,177 | -1.04% | 47.2만 |
|---|
| 2026.05.18 | ₩68,788 | ₩70,893 | ₩68,171 | ₩69,888 | +1.60% | 70.8만 |
|---|
| 2026.05.15 | ₩69,311 | ₩69,633 | ₩68,265 | ₩68,976 | -0.48% | 69.3만 |
|---|
| 2026.05.14 | ₩69,244 | ₩69,640 | ₩68,413 | ₩69,137 | -0.15% | 73.4만 |
|---|
| 2026.05.13 | ₩70,974 | ₩71,886 | ₩68,386 | ₩68,440 | -3.57% | 71.3만 |
|---|
| 2026.05.12 | ₩70,612 | ₩71,939 | ₩69,767 | ₩71,108 | +0.70% | 59.3만 |
|---|
| 2026.05.11 | ₩72,127 | ₩72,201 | ₩69,847 | ₩70,478 | -2.29% | 84.5만 |
|---|
| 2026.05.08 | ₩72,368 | ₩73,139 | ₩71,738 | ₩73,052 | +0.94% | 72.7만 |
|---|
| 2026.05.07 | ₩71,296 | ₩72,556 | ₩69,915 | ₩72,060 | +1.07% | 92.4만 |
|---|
| 2026.05.06 | ₩71,725 | ₩71,973 | ₩70,183 | ₩70,974 | -1.05% | 142.9만 |
|---|
| 2026.05.05 | ₩69,351 | ₩71,249 | ₩69,164 | ₩70,960 | +2.32% | 57.3만 |
|---|
| 2026.05.04 | ₩70,236 | ₩70,250 | ₩68,305 | ₩69,298 | -1.34% | 88.9만 |
|---|
| 2026.05.01 | ₩72,301 | ₩72,784 | ₩70,484 | ₩70,773 | -2.11% | 111.4만 |
|---|
| 2026.04.30 | ₩72,516 | ₩74,849 | ₩69,177 | ₩72,355 | -0.22% | 312.6만 |
|---|
| 2026.04.29 | ₩74,407 | ₩75,908 | ₩74,065 | ₩75,171 | +1.03% | 126.1만 |
|---|
| 2026.04.28 | ₩72,985 | ₩74,514 | ₩71,966 | ₩74,460 | +2.02% | 111만 |
|---|
| 2026.04.27 | ₩72,355 | ₩73,448 | ₩72,355 | ₩72,985 | +0.87% | 154.2만 |
|---|
| 2026.04.24 | ₩73,756 | ₩74,219 | ₩71,845 | ₩72,516 | -1.68% | 155.8만 |
|---|
| 2026.04.23 | ₩75,090 | ₩76,512 | ₩73,682 | ₩74,541 | -0.73% | 75.5만 |
|---|
| 2026.04.22 | ₩74,876 | ₩75,915 | ₩74,353 | ₩74,634 | -0.32% | 67.4만 |
|---|
| 2026.04.21 | ₩75,506 | ₩76,190 | ₩73,776 | ₩74,876 | -0.83% | 94.7만 |
|---|
| 2026.04.20 | ₩75,654 | ₩76,740 | ₩74,675 | ₩75,479 | -0.23% | 69.2만 |
|---|
| 2026.04.17 | ₩77,357 | ₩77,705 | ₩74,929 | ₩76,311 | -1.35% | 108.9만 |
|---|
| 2026.04.16 | ₩75,345 | ₩76,036 | ₩74,688 | ₩75,828 | +0.64% | 58.4만 |
|---|
| 2026.04.15 | ₩77,155 | ₩77,652 | ₩75,801 | ₩75,868 | -1.67% | 66만 |
|---|
| 2026.04.14 | ₩76,646 | ₩77,464 | ₩76,096 | ₩77,236 | +0.77% | 70.3만 |
|---|
| 2026.04.13 | ₩74,822 | ₩76,056 | ₩74,313 | ₩75,814 | +1.33% | 48.1만 |
|---|
| 2026.04.10 | ₩75,989 | ₩76,096 | ₩75,064 | ₩75,359 | -0.83% | 78.1만 |
|---|
| 2026.04.09 | ₩76,203 | ₩76,713 | ₩74,702 | ₩75,627 | -0.76% | 57.4만 |
|---|
| 2026.04.08 | ₩78,014 | ₩79,220 | ₩76,248 | ₩76,525 | -1.91% | 105만 |
|---|
| 2026.04.07 | ₩74,192 | ₩75,318 | ₩73,776 | ₩74,675 | +0.65% | 62.3만 |
|---|
| 2026.04.06 | ₩73,414 | ₩74,769 | ₩72,221 | ₩74,742 | +1.81% | 49.1만 |
|---|
| 2026.04.02 | ₩72,797 | ₩73,803 | ₩71,121 | ₩73,803 | +1.38% | 64만 |
|---|
| 2026.04.01 | ₩72,234 | ₩74,085 | ₩71,115 | ₩73,696 | +2.02% | 96.5만 |
|---|
| 2026.03.31 | ₩71,242 | ₩72,945 | ₩69,888 | ₩71,550 | +0.43% | 158.7만 |
|---|
| 2026.03.30 | ₩72,435 | ₩73,146 | ₩69,874 | ₩69,982 | -3.39% | 116.6만 |
|---|
| 2026.03.27 | ₩74,192 | ₩74,816 | ₩70,934 | ₩72,261 | -2.60% | 147.4만 |
|---|
| 2026.03.26 | ₩77,786 | ₩78,791 | ₩74,661 | ₩74,742 | -3.91% | 92.8만 |
|---|
| 2026.03.25 | ₩79,234 | ₩80,387 | ₩77,967 | ₩78,778 | -0.58% | 94.9만 |
|---|
| 2026.03.24 | ₩76,994 | ₩79,059 | ₩76,686 | ₩78,764 | +2.30% | 63만 |
|---|
| 2026.03.23 | ₩79,408 | ₩80,816 | ₩77,839 | ₩77,879 | -1.93% | 138.4만 |
|---|
| 2026.03.20 | ₩79,891 | ₩80,159 | ₩76,177 | ₩77,129 | -3.46% | 208.2만 |
|---|
| 2026.03.19 | ₩77,973 | ₩80,642 | ₩77,484 | ₩80,266 | +2.94% | 97.3만 |
|---|
| 2026.03.18 | ₩79,824 | ₩79,824 | ₩77,893 | ₩77,973 | -2.32% | 81.3만 |
|---|
| 2026.03.17 | ₩78,228 | ₩79,918 | ₩78,228 | ₩79,100 | +1.11% | 62.6만 |
|---|
| 2026.03.16 | ₩77,209 | ₩78,952 | ₩76,525 | ₩77,464 | +0.33% | 64.7만 |
|---|
| 2026.03.13 | ₩77,652 | ₩78,496 | ₩77,102 | ₩77,558 | -0.12% | 48.5만 |
|---|
| 2026.03.12 | ₩77,812 | ₩79,683 | ₩76,740 | ₩77,383 | -0.55% | 96.4만 |
|---|
| 2026.03.11 | ₩77,947 | ₩79,502 | ₩77,263 | ₩79,113 | +1.50% | 67.6만 |
|---|
| 2026.03.10 | ₩77,786 | ₩78,778 | ₩77,303 | ₩77,973 | +0.24% | 95.8만 |
|---|
| 2026.03.09 | ₩75,694 | ₩78,208 | ₩72,638 | ₩77,893 | +2.91% | 119.3만 |
|---|
| 2026.03.06 | ₩78,322 | ₩79,334 | ₩76,780 | ₩77,370 | -1.22% | 86.4만 |
|---|
| 2026.03.05 | ₩79,824 | ₩82,016 | ₩77,611 | ₩80,186 | +0.45% | 90.8만 |
|---|
| 2026.03.04 | ₩82,184 | ₩82,915 | ₩80,360 | ₩80,427 | -2.14% | 65만 |
|---|
| 2026.03.03 | ₩78,845 | ₩82,251 | ₩78,523 | ₩81,386 | +3.22% | 137.5만 |
|---|
| 2026.03.02 | ₩78,952 | ₩82,358 | ₩77,584 | ₩81,191 | +2.84% | 113.8만 |
|---|
| 2026.02.27 | ₩82,599 | ₩82,680 | ₩79,582 | ₩81,191 | -1.70% | 111.6만 |
|---|
| 2026.02.26 | ₩82,599 | ₩84,302 | ₩82,224 | ₩83,833 | +1.49% | 86.5만 |
|---|
| 2026.02.25 | ₩83,243 | ₩83,243 | ₩81,621 | ₩82,492 | -0.90% | 54.3만 |
|---|
| 2026.02.24 | ₩81,285 | ₩83,551 | ₩80,555 | ₩82,841 | +1.91% | 77.3만 |
|---|
| 2026.02.23 | ₩85,576 | ₩85,865 | ₩79,475 | ₩81,165 | -5.16% | 72.2만 |
|---|
| 2026.02.20 | ₩87,373 | ₩88,133 | ₩85,818 | ₩85,844 | -1.75% | 96.4만 |
|---|
| 2026.02.19 | ₩87,628 | ₩88,835 | ₩86,465 | ₩88,607 | +1.12% | 72.9만 |
|---|
| 2026.02.18 | ₩84,718 | ₩87,990 | ₩84,718 | ₩87,936 | +3.80% | 59.7만 |
|---|
| 2026.02.17 | ₩83,458 | ₩84,946 | ₩82,599 | ₩84,718 | +1.51% | 51.1만 |
|---|
| 2026.02.13 | ₩82,626 | ₩84,088 | ₩81,634 | ₩82,599 | -0.03% | 67.2만 |
|---|
| 2026.02.12 | ₩88,741 | ₩89,693 | ₩82,640 | ₩83,256 | -6.18% | 96.2만 |
|---|
| 2026.02.11 | ₩90,511 | ₩92,509 | ₩86,696 | ₩86,984 | -3.90% | 126.3만 |
|---|
| 2026.02.10 | ₩87,856 | ₩89,827 | ₩87,816 | ₩89,559 | +1.94% | 138.9만 |
|---|
| 2026.02.09 | ₩87,279 | ₩88,647 | ₩86,811 | ₩87,842 | +0.65% | 69.5만 |
|---|
| 2026.02.06 | ₩83,967 | ₩87,990 | ₩83,967 | ₩87,762 | +4.52% | 60.8만 |
|---|
| 2026.02.05 | ₩85,898 | ₩85,898 | ₩83,096 | ₩83,900 | -2.33% | 60만 |
|---|
| 2026.02.04 | ₩85,911 | ₩87,480 | ₩84,457 | ₩85,764 | -0.17% | 61.3만 |
|---|
| 2026.02.03 | ₩85,013 | ₩85,952 | ₩82,868 | ₩85,094 | +0.09% | 77.1만 |
|---|
| 2026.02.02 | ₩85,053 | ₩86,515 | ₩84,651 | ₩84,933 | -0.14% | 72.7만 |
|---|
| 2026.01.30 | ₩84,128 | ₩85,764 | ₩82,211 | ₩84,651 | +0.62% | 119.6만 |
|---|
| 2026.01.29 | ₩82,439 | ₩83,793 | ₩82,036 | ₩83,739 | +1.58% | 64.9만 |
|---|
| 2026.01.28 | ₩81,446 | ₩83,417 | ₩81,312 | ₩82,117 | +0.82% | 62.8만 |
|---|
| 2026.01.27 | ₩82,573 | ₩83,042 | ₩80,682 | ₩80,990 | -1.92% | 27.8만 |
|---|
| 2026.01.26 | ₩82,170 | ₩83,471 | ₩82,130 | ₩82,559 | +0.47% | 35.6만 |
|---|
| 2026.01.23 | ₩82,076 | ₩82,284 | ₩81,259 | ₩82,157 | +0.10% | 33.9만 |
|---|
| 2026.01.22 | ₩84,021 | ₩84,866 | ₩82,170 | ₩82,465 | -1.85% | 38.4만 |
|---|
| 2026.01.21 | ₩83,096 | ₩83,578 | ₩81,647 | ₩83,364 | +0.32% | 42.9만 |
|---|
| 2026.01.20 | ₩83,042 | ₩83,846 | ₩82,184 | ₩82,345 | -0.84% | 43.5만 |
|---|
| 2026.01.16 | ₩85,187 | ₩85,469 | ₩83,940 | ₩84,517 | -0.79% | 64.7만 |
|---|
| 2026.01.15 | ₩83,484 | ₩86,133 | ₩83,016 | ₩85,228 | +2.09% | 68.3만 |
|---|
| 2026.01.14 | ₩83,645 | ₩83,887 | ₩81,594 | ₩82,961 | -0.82% | 83.3만 |
|---|
| 2026.01.13 | ₩83,149 | ₩83,934 | ₩82,666 | ₩83,645 | +0.60% | 53.9만 |
|---|
| 2026.01.12 | ₩83,699 | ₩85,301 | ₩82,237 | ₩82,961 | -0.88% | 49.5만 |
|---|
| 2026.01.09 | ₩85,348 | ₩85,811 | ₩83,324 | ₩84,007 | -1.57% | 56.2만 |
|---|
| 2026.01.08 | ₩82,103 | ₩86,743 | ₩82,103 | ₩85,348 | +3.95% | 66.8만 |
|---|
| 2026.01.07 | ₩83,015 | ₩83,726 | ₩81,031 | ₩82,157 | -1.03% | 64.6만 |
|---|
| 2026.01.06 | ₩82,961 | ₩83,632 | ₩82,573 | ₩83,256 | +0.36% | 36.4만 |
|---|
| 2026.01.05 | ₩83,766 | ₩85,415 | ₩82,921 | ₩82,961 | -0.96% | 54.2만 |
|---|
| 2026.01.02 | ₩83,069 | ₩84,745 | ₩81,795 | ₩84,436 | +1.65% | 61.9만 |
|---|
| 2025.12.31 | ₩84,115 | ₩84,866 | ₩82,801 | ₩83,069 | -1.24% | 46.3만 |
|---|
| 2025.12.30 | ₩83,833 | ₩84,866 | ₩83,786 | ₩84,517 | +0.82% | 61.8만 |
|---|
| 2025.12.29 | ₩83,846 | ₩84,383 | ₩82,774 | ₩84,155 | +0.37% | 39.6만 |
|---|
| 2025.12.26 | ₩83,404 | ₩84,544 | ₩82,941 | ₩84,128 | +0.87% | 41.6만 |
|---|
| 2025.12.24 | ₩83,136 | ₩83,826 | ₩82,036 | ₩83,203 | +0.08% | 26.7만 |
|---|
| 2025.12.23 | ₩85,000 | ₩85,000 | ₩83,605 | ₩83,820 | -1.39% | 38.2만 |
|---|
| 2025.12.22 | ₩84,544 | ₩85,603 | ₩83,619 | ₩85,254 | +0.84% | 48.2만 |
|---|
| 2025.12.19 | ₩84,061 | ₩85,254 | ₩84,061 | ₩84,651 | +0.70% | 135.4만 |
|---|
| 2025.12.18 | ₩85,268 | ₩85,268 | ₩83,377 | ₩84,088 | -1.38% | 93.6만 |
|---|
| 2025.12.17 | ₩83,940 | ₩86,153 | ₩83,558 | ₩84,584 | +0.77% | 121.1만 |
|---|
| 2025.12.16 | ₩83,256 | ₩84,155 | ₩82,935 | ₩84,034 | +0.93% | 134.3만 |
|---|
| 2025.12.15 | ₩81,862 | ₩83,337 | ₩81,319 | ₩83,270 | +1.72% | 62.6만 |
|---|
| 2025.12.12 | ₩82,868 | ₩83,505 | ₩81,158 | ₩81,755 | -1.34% | 85.3만 |
|---|
| 2025.12.11 | ₩77,544 | ₩82,144 | ₩77,115 | ₩81,983 | +5.72% | 82.9만 |
|---|
| 2025.12.10 | ₩75,506 | ₩77,457 | ₩75,506 | ₩77,021 | +2.01% | 69.1만 |
|---|
| 2025.12.09 | ₩75,426 | ₩76,156 | ₩75,251 | ₩75,654 | +0.30% | 32.4만 |
|---|
| 2025.12.08 | ₩75,734 | ₩76,270 | ₩74,983 | ₩75,372 | -0.48% | 56.8만 |
|---|
| 2025.12.05 | ₩75,385 | ₩76,418 | ₩75,090 | ₩75,399 | +0.02% | 38.3만 |
|---|
| 2025.12.04 | ₩77,853 | ₩78,329 | ₩75,385 | ₩75,533 | -2.98% | 41.8만 |
|---|
| 2025.12.03 | ₩79,623 | ₩80,353 | ₩77,678 | ₩78,081 | -1.94% | 66.7만 |
|---|
| 2025.12.02 | ₩79,408 | ₩79,824 | ₩78,295 | ₩79,395 | -0.02% | 42.8만 |
|---|
| 2025.12.01 | ₩78,134 | ₩79,113 | ₩77,799 | ₩78,764 | +0.81% | 69.7만 |
|---|
| 2025.11.28 | ₩78,832 | ₩79,415 | ₩78,402 | ₩78,537 | -0.37% | 28만 |
|---|
| 2025.11.26 | ₩77,249 | ₩79,180 | ₩77,249 | ₩78,885 | +2.12% | 76.3만 |
|---|
| 2025.11.25 | ₩74,970 | ₩78,355 | ₩74,574 | ₩77,745 | +3.70% | 116만 |
|---|
| 2025.11.24 | ₩74,487 | ₩75,151 | ₩73,535 | ₩74,286 | -0.27% | 106.4만 |
|---|
| 2025.11.21 | ₩73,589 | ₩75,761 | ₩72,938 | ₩74,809 | +1.66% | 87.9만 |
|---|
| 2025.11.20 | ₩74,487 | ₩75,184 | ₩72,496 | ₩72,851 | -2.20% | 64.8만 |
|---|
| 2025.11.19 | ₩74,085 | ₩74,943 | ₩73,334 | ₩73,361 | -0.98% | 86.2만 |
|---|
| 2025.11.18 | ₩71,953 | ₩74,594 | ₩71,108 | ₩74,125 | +3.02% | 109.1만 |
|---|
| 2025.11.17 | ₩76,391 | ₩76,639 | ₩72,368 | ₩72,395 | -5.23% | 132.9만 |
|---|
| 2025.11.14 | ₩78,027 | ₩78,563 | ₩76,297 | ₩76,914 | -1.43% | 103.9만 |
|---|
| 2025.11.13 | ₩77,303 | ₩80,065 | ₩77,035 | ₩79,046 | +2.25% | 148.3만 |
|---|
| 2025.11.12 | ₩78,979 | ₩79,690 | ₩77,370 | ₩78,081 | -1.14% | 795만 |
|---|
| 2025.11.11 | ₩79,529 | ₩80,273 | ₩78,376 | ₩78,738 | -0.99% | 133.3만 |
|---|
| 2025.11.10 | ₩78,268 | ₩80,662 | ₩78,201 | ₩79,207 | +1.20% | 164.3만 |
|---|
| 2025.11.07 | ₩76,961 | ₩78,054 | ₩75,788 | ₩77,544 | +0.76% | 231.1만 |
|---|
| 2025.11.06 | ₩73,522 | ₩74,628 | ₩72,788 | ₩74,058 | +0.73% | 63.9만 |
|---|
| 2025.11.05 | ₩72,328 | ₩73,776 | ₩72,093 | ₩72,985 | +0.91% | 49.1만 |
|---|
| 2025.11.04 | ₩72,637 | ₩72,838 | ₩71,537 | ₩72,462 | -0.24% | 67.2만 |
|---|
| 2025.11.03 | ₩72,784 | ₩73,240 | ₩71,832 | ₩72,502 | -0.39% | 78만 |
|---|
| 2025.10.31 | ₩71,430 | ₩72,275 | ₩70,384 | ₩71,483 | +0.08% | 91.9만 |
|---|
| 2025.10.30 | ₩69,727 | ₩72,905 | ₩69,405 | ₩72,127 | +3.44% | 86만 |
|---|
| 2025.10.29 | ₩77,544 | ₩77,544 | ₩69,854 | ₩70,116 | -9.58% | 170.7만 |
|---|
| 2025.10.28 | ₩77,973 | ₩79,717 | ₩77,357 | ₩79,435 | +1.87% | 72.2만 |
|---|
| 2025.10.27 | ₩79,019 | ₩79,770 | ₩78,168 | ₩78,362 | -0.83% | 52.2만 |
|---|
| 2025.10.24 | ₩82,385 | ₩82,693 | ₩78,805 | ₩79,207 | -3.86% | 124.8만 |
|---|
| 2025.10.23 | ₩80,441 | ₩83,136 | ₩80,441 | ₩82,425 | +2.47% | 59.2만 |
|---|
| 2025.10.22 | ₩80,521 | ₩81,621 | ₩80,266 | ₩81,326 | +1.00% | 70.6만 |
|---|
| 2025.10.21 | ₩79,864 | ₩81,191 | ₩79,435 | ₩80,615 | +0.94% | 37.7만 |
|---|
| 2025.10.20 | ₩79,489 | ₩80,655 | ₩78,939 | ₩79,690 | +0.25% | 30.1만 |
|---|
| 2025.10.17 | ₩78,496 | ₩79,368 | ₩78,215 | ₩78,671 | +0.22% | 32.8만 |
|---|
| 2025.10.16 | ₩78,590 | ₩78,731 | ₩77,424 | ₩78,376 | -0.27% | 42.7만 |
|---|
| 2025.10.15 | ₩77,732 | ₩79,113 | ₩77,692 | ₩78,322 | +0.76% | 45.3만 |
|---|
| 2025.10.14 | ₩74,098 | ₩77,712 | ₩74,098 | ₩77,330 | +4.36% | 62만 |
|---|
| 2025.10.13 | ₩74,353 | ₩76,297 | ₩74,353 | ₩74,903 | +0.74% | 88.6만 |
|---|
| 2025.10.10 | ₩77,021 | ₩77,310 | ₩74,447 | ₩74,728 | -2.98% | 59.7만 |
|---|