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 | ₩67,553 | ₩67,747 | ₩65,869 | ₩66,085 | -2.17% | 48.6만 |
| 2026.10.08 | ₩67,353 | ₩67,944 | ₩66,138 | ₩67,233 | -0.18% | 64.9만 |
| 2026.10.07 | ₩69,182 | ₩69,889 | ₩67,500 | ₩67,673 | -2.18% | 84.5만 |
| 2026.10.06 | ₩68,888 | ₩69,836 | ₩68,641 | ₩69,475 | +0.85% | 119.1만 |
| 2026.10.05 | ₩66,953 | ₩69,729 | ₩66,879 | ₩68,154 | +1.79% | 122.5만 |
| 2026.10.02 | ₩66,112 | ₩67,767 | ₩65,364 | ₩67,153 | +1.57% | 163.1만 |
| 2026.10.01 | ₩66,125 | ₩66,659 | ₩63,395 | ₩65,311 | -1.23% | 156.8만 |
| 2026.09.30 | ₩65,337 | ₩67,340 | ₩65,044 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,125 |
| +1.21% |
| 99.8만 |
| 2026.09.29 | ₩67,393 | ₩68,895 | ₩64,577 | ₩65,204 | -3.25% | 107.8만 |
|---|
| 2026.09.28 | ₩67,647 | ₩68,034 | ₩66,674 | ₩67,340 | -0.45% | 69.4만 |
|---|
| 2026.09.25 | ₩68,621 | ₩69,475 | ₩66,419 | ₩67,753 | -1.26% | 89.8만 |
|---|
| 2026.09.24 | ₩67,620 | ₩69,315 | ₩66,112 | ₩68,915 | +1.91% | 187.5만 |
|---|
| 2026.09.23 | ₩65,010 | ₩68,194 | ₩63,776 | ₩67,940 | +4.51% | 218.4만 |
|---|
| 2026.09.22 | ₩68,181 | ₩68,581 | ₩64,964 | ₩65,084 | -4.54% | 186.2만 |
|---|
| 2026.09.21 | ₩68,234 | ₩68,668 | ₩66,205 | ₩67,139 | -1.60% | 177.4만 |
|---|
| 2026.09.18 | ₩69,983 | ₩70,630 | ₩67,793 | ₩67,954 | -2.90% | 199.9만 |
|---|
| 2026.09.17 | ₩71,985 | ₩72,272 | ₩70,450 | ₩70,463 | -2.11% | 88.4만 |
|---|
| 2026.09.16 | ₩71,945 | ₩72,592 | ₩70,503 | ₩71,117 | -1.15% | 93.6만 |
|---|
| 2026.09.15 | ₩72,505 | ₩73,493 | ₩71,608 | ₩71,825 | -0.94% | 94.4만 |
|---|
| 2026.09.14 | ₩74,881 | ₩75,148 | ₩72,892 | ₩73,079 | -2.41% | 75.4만 |
|---|
| 2026.09.11 | ₩73,933 | ₩74,788 | ₩72,772 | ₩74,614 | +0.92% | 93.5만 |
|---|
| 2026.09.10 | ₩73,199 | ₩73,947 | ₩72,545 | ₩72,999 | -0.27% | 65.3만 |
|---|
| 2026.09.09 | ₩74,961 | ₩75,442 | ₩72,639 | ₩73,440 | -2.03% | 93.1만 |
|---|
| 2026.09.08 | ₩76,002 | ₩76,536 | ₩74,895 | ₩74,908 | -1.44% | 162만 |
|---|
| 2026.09.04 | ₩76,523 | ₩76,817 | ₩75,682 | ₩76,283 | -0.31% | 51만 |
|---|
| 2026.09.03 | ₩75,989 | ₩76,883 | ₩75,402 | ₩76,203 | +0.28% | 109.7만 |
|---|
| 2026.09.02 | ₩75,922 | ₩78,205 | ₩75,602 | ₩75,869 | -0.07% | 112.9만 |
|---|
| 2026.09.01 | ₩74,961 | ₩75,735 | ₩73,960 | ₩74,881 | -0.11% | 98.5만 |
|---|
| 2026.08.31 | ₩76,576 | ₩76,576 | ₩73,793 | ₩74,961 | -2.11% | 108.2만 |
|---|
| 2026.08.28 | ₩78,498 | ₩78,859 | ₩75,415 | ₩76,042 | -3.13% | 138만 |
|---|
| 2026.08.27 | ₩79,032 | ₩79,620 | ₩77,804 | ₩77,951 | -1.37% | 76.2만 |
|---|
| 2026.08.26 | ₩80,247 | ₩81,508 | ₩78,926 | ₩79,646 | -0.75% | 60.4만 |
|---|
| 2026.08.25 | ₩81,128 | ₩81,528 | ₩79,686 | ₩79,713 | -1.74% | 65.8만 |
|---|
| 2026.08.24 | ₩81,582 | ₩82,583 | ₩81,008 | ₩81,128 | -0.56% | 37.8만 |
|---|
| 2026.08.21 | ₩82,036 | ₩82,529 | ₩80,768 | ₩81,542 | -0.60% | 49.7만 |
|---|
| 2026.08.20 | ₩81,275 | ₩81,795 | ₩80,087 | ₩81,542 | +0.33% | 51.4만 |
|---|
| 2026.08.19 | ₩82,576 | ₩82,890 | ₩81,435 | ₩81,755 | -0.99% | 44.9만 |
|---|
| 2026.08.18 | ₩85,239 | ₩85,346 | ₩82,029 | ₩82,102 | -3.68% | 50만 |
|---|
| 2026.08.17 | ₩84,518 | ₩84,518 | ₩83,170 | ₩84,371 | -0.17% | 66.9만 |
|---|
| 2026.08.14 | ₩82,756 | ₩85,566 | ₩82,283 | ₩84,972 | +2.68% | 52만 |
|---|
| 2026.08.13 | ₩84,305 | ₩84,505 | ₩82,102 | ₩82,816 | -1.77% | 62.6만 |
|---|
| 2026.08.12 | ₩84,185 | ₩84,905 | ₩83,310 | ₩84,211 | +0.03% | 95.2만 |
|---|
| 2026.08.11 | ₩81,635 | ₩84,265 | ₩81,635 | ₩84,145 | +3.07% | 90.9만 |
|---|
| 2026.08.10 | ₩81,835 | ₩82,656 | ₩80,928 | ₩81,809 | -0.03% | 72.3만 |
|---|
| 2026.08.07 | ₩82,836 | ₩83,157 | ₩81,889 | ₩82,596 | -0.29% | 58.3만 |
|---|
| 2026.08.06 | ₩82,423 | ₩84,545 | ₩80,687 | ₩83,971 | +1.88% | 98.7만 |
|---|
| 2026.08.05 | ₩88,443 | ₩89,777 | ₩81,141 | ₩81,382 | -7.98% | 148.8만 |
|---|
| 2026.08.04 | ₩86,908 | ₩89,390 | ₩84,265 | ₩85,786 | -1.29% | 164만 |
|---|
| 2026.08.03 | ₩86,560 | ₩87,849 | ₩86,240 | ₩87,575 | +1.17% | 83만 |
|---|
| 2026.07.31 | ₩86,667 | ₩87,582 | ₩85,359 | ₩86,013 | -0.75% | 58.6만 |
|---|
| 2026.07.30 | ₩87,134 | ₩87,395 | ₩84,865 | ₩86,667 | -0.54% | 70.3만 |
|---|
| 2026.07.29 | ₩87,668 | ₩88,509 | ₩86,934 | ₩87,575 | -0.11% | 63.7만 |
|---|
| 2026.07.28 | ₩86,988 | ₩88,409 | ₩86,934 | ₩88,269 | +1.47% | 53.2만 |
|---|
| 2026.07.27 | ₩86,160 | ₩87,855 | ₩86,067 | ₩86,854 | +0.81% | 59.1만 |
|---|
| 2026.07.24 | ₩84,465 | ₩86,360 | ₩84,465 | ₩85,319 | +1.01% | 56.2만 |
|---|
| 2026.07.23 | ₩84,411 | ₩84,765 | ₩83,277 | ₩83,797 | -0.73% | 55.8만 |
|---|
| 2026.07.22 | ₩85,533 | ₩85,740 | ₩83,584 | ₩85,279 | -0.30% | 49만 |
|---|
| 2026.07.21 | ₩87,228 | ₩87,228 | ₩85,613 | ₩85,720 | -1.73% | 60.4만 |
|---|
| 2026.07.20 | ₩86,841 | ₩87,779 | ₩86,280 | ₩86,681 | -0.18% | 45.8만 |
|---|
| 2026.07.17 | ₩88,549 | ₩88,790 | ₩85,760 | ₩86,427 | -2.40% | 70.7만 |
|---|
| 2026.07.16 | ₩86,721 | ₩89,957 | ₩86,721 | ₩89,070 | +2.71% | 61.8만 |
|---|
| 2026.07.15 | ₩85,773 | ₩88,616 | ₩85,746 | ₩87,441 | +1.95% | 66만 |
|---|
| 2026.07.14 | ₩88,549 | ₩88,549 | ₩84,879 | ₩85,426 | -3.53% | 73.9만 |
|---|
| 2026.07.13 | ₩85,987 | ₩86,721 | ₩84,952 | ₩85,973 | -0.02% | 49.4만 |
|---|
| 2026.07.10 | ₩84,745 | ₩86,867 | ₩84,745 | ₩85,706 | +1.13% | 47.7만 |
|---|
| 2026.07.09 | ₩84,545 | ₩85,946 | ₩83,317 | ₩84,745 | +0.24% | 50.2만 |
|---|
| 2026.07.08 | ₩87,869 | ₩88,069 | ₩84,231 | ₩84,518 | -3.81% | 66.6만 |
|---|
| 2026.07.07 | ₩87,348 | ₩88,429 | ₩86,721 | ₩88,309 | +1.10% | 51만 |
|---|
| 2026.07.06 | ₩88,589 | ₩88,796 | ₩85,906 | ₩86,814 | -2.00% | 63.1만 |
|---|
| 2026.07.02 | ₩85,840 | ₩87,695 | ₩84,298 | ₩87,562 | +2.01% | 101.6만 |
|---|
| 2026.07.01 | ₩86,761 | ₩87,094 | ₩85,506 | ₩85,680 | -1.25% | 82.1만 |
|---|
| 2026.06.30 | ₩87,615 | ₩87,615 | ₩85,526 | ₩86,841 | -0.88% | 58.5만 |
|---|
| 2026.06.29 | ₩89,924 | ₩90,919 | ₩87,188 | ₩87,949 | -2.20% | 111.7만 |
|---|
| 2026.06.26 | ₩85,493 | ₩90,365 | ₩85,212 | ₩89,777 | +5.01% | 220.2만 |
|---|
| 2026.06.25 | ₩83,838 | ₩85,987 | ₩83,130 | ₩84,852 | +1.21% | 50.2만 |
|---|
| 2026.06.24 | ₩81,795 | ₩83,477 | ₩81,459 | ₩83,424 | +1.99% | 54.6만 |
|---|
| 2026.06.23 | ₩80,634 | ₩82,262 | ₩80,441 | ₩81,448 | +1.01% | 45.7만 |
|---|
| 2026.06.22 | ₩81,502 | ₩82,756 | ₩80,594 | ₩80,687 | -1.00% | 53만 |
|---|
| 2026.06.18 | ₩79,139 | ₩82,409 | ₩79,139 | ₩81,862 | +3.44% | 123.6만 |
|---|
| 2026.06.17 | ₩80,581 | ₩81,582 | ₩78,512 | ₩78,926 | -2.05% | 59.8만 |
|---|
| 2026.06.16 | ₩81,902 | ₩83,564 | ₩81,221 | ₩81,315 | -0.72% | 75.6만 |
|---|
| 2026.06.15 | ₩83,344 | ₩84,959 | ₩80,901 | ₩81,595 | -2.10% | 94.5만 |
|---|
| 2026.06.12 | ₩83,450 | ₩84,385 | ₩83,103 | ₩84,238 | +0.94% | 70.3만 |
|---|
| 2026.06.11 | ₩83,450 | ₩84,044 | ₩82,316 | ₩83,183 | -0.32% | 85.3만 |
|---|
| 2026.06.10 | ₩80,033 | ₩82,970 | ₩79,406 | ₩82,863 | +3.54% | 86.4만 |
|---|
| 2026.06.09 | ₩77,684 | ₩80,287 | ₩77,684 | ₩79,780 | +2.70% | 73만 |
|---|
| 2026.06.08 | ₩76,803 | ₩78,185 | ₩76,623 | ₩77,537 | +0.96% | 66.9만 |
|---|
| 2026.06.05 | ₩76,149 | ₩77,738 | ₩76,096 | ₩76,603 | +0.60% | 76.9만 |
|---|
| 2026.06.04 | ₩76,750 | ₩78,151 | ₩75,148 | ₩75,722 | -1.34% | 80.9만 |
|---|
| 2026.06.03 | ₩76,283 | ₩76,383 | ₩75,255 | ₩75,962 | -0.42% | 65.6만 |
|---|
| 2026.06.02 | ₩78,926 | ₩79,019 | ₩76,283 | ₩76,563 | -2.99% | 92.1만 |
|---|
| 2026.06.01 | ₩77,764 | ₩79,406 | ₩77,184 | ₩78,458 | +0.89% | 77.5만 |
|---|
| 2026.05.29 | ₩77,124 | ₩79,393 | ₩76,349 | ₩77,924 | +1.04% | 127.5만 |
|---|
| 2026.05.28 | ₩78,191 | ₩78,191 | ₩74,645 | ₩77,124 | -1.37% | 107.1만 |
|---|
| 2026.05.27 | ₩77,417 | ₩78,365 | ₩76,309 | ₩76,763 | -0.84% | 110.7만 |
|---|
| 2026.05.26 | ₩73,920 | ₩76,470 | ₩73,680 | ₩76,376 | +3.32% | 104.9만 |
|---|
| 2026.05.22 | ₩71,237 | ₩74,387 | ₩71,237 | ₩73,920 | +3.77% | 123만 |
|---|
| 2026.05.21 | ₩69,315 | ₩71,691 | ₩68,281 | ₩71,237 | +2.77% | 59.4만 |
|---|
| 2026.05.20 | ₩68,861 | ₩70,543 | ₩67,433 | ₩70,009 | +1.67% | 77.6만 |
|---|
| 2026.05.19 | ₩69,582 | ₩70,263 | ₩68,714 | ₩68,861 | -1.04% | 47.2만 |
|---|
| 2026.05.18 | ₩68,474 | ₩70,570 | ₩67,860 | ₩69,569 | +1.60% | 70.8만 |
|---|
| 2026.05.15 | ₩68,995 | ₩69,315 | ₩67,954 | ₩68,661 | -0.48% | 69.3만 |
|---|
| 2026.05.14 | ₩68,928 | ₩69,322 | ₩68,100 | ₩68,821 | -0.15% | 73.4만 |
|---|
| 2026.05.13 | ₩70,650 | ₩71,558 | ₩68,074 | ₩68,127 | -3.57% | 71.3만 |
|---|
| 2026.05.12 | ₩70,290 | ₩71,611 | ₩69,449 | ₩70,783 | +0.70% | 59.3만 |
|---|
| 2026.05.11 | ₩71,798 | ₩71,871 | ₩69,529 | ₩70,156 | -2.29% | 84.5만 |
|---|
| 2026.05.08 | ₩72,038 | ₩72,806 | ₩71,411 | ₩72,719 | +0.94% | 72.7만 |
|---|
| 2026.05.07 | ₩70,970 | ₩72,225 | ₩69,595 | ₩71,731 | +1.07% | 92.4만 |
|---|
| 2026.05.06 | ₩71,397 | ₩71,644 | ₩69,862 | ₩70,650 | -1.05% | 142.9만 |
|---|
| 2026.05.05 | ₩69,035 | ₩70,924 | ₩68,848 | ₩70,637 | +2.32% | 57.3만 |
|---|
| 2026.05.04 | ₩69,916 | ₩69,929 | ₩67,994 | ₩68,981 | -1.34% | 88.9만 |
|---|
| 2026.05.01 | ₩71,971 | ₩72,452 | ₩70,163 | ₩70,450 | -2.11% | 111.4만 |
|---|
| 2026.04.30 | ₩72,185 | ₩74,507 | ₩68,861 | ₩72,025 | -0.22% | 312.6만 |
|---|
| 2026.04.29 | ₩74,067 | ₩75,562 | ₩73,727 | ₩74,828 | +1.03% | 126.1만 |
|---|
| 2026.04.28 | ₩72,652 | ₩74,174 | ₩71,638 | ₩74,120 | +2.02% | 111만 |
|---|
| 2026.04.27 | ₩72,025 | ₩73,113 | ₩72,025 | ₩72,652 | +0.87% | 154.2만 |
|---|
| 2026.04.24 | ₩73,420 | ₩73,880 | ₩71,518 | ₩72,185 | -1.68% | 155.8만 |
|---|
| 2026.04.23 | ₩74,748 | ₩76,163 | ₩73,346 | ₩74,200 | -0.73% | 75.5만 |
|---|
| 2026.04.22 | ₩74,534 | ₩75,569 | ₩74,014 | ₩74,294 | -0.32% | 67.4만 |
|---|
| 2026.04.21 | ₩75,161 | ₩75,842 | ₩73,440 | ₩74,534 | -0.83% | 94.7만 |
|---|
| 2026.04.20 | ₩75,308 | ₩76,389 | ₩74,334 | ₩75,135 | -0.23% | 69.2만 |
|---|
| 2026.04.17 | ₩77,003 | ₩77,351 | ₩74,588 | ₩75,962 | -1.35% | 108.9만 |
|---|
| 2026.04.16 | ₩75,001 | ₩75,689 | ₩74,347 | ₩75,482 | +0.64% | 58.4만 |
|---|
| 2026.04.15 | ₩76,803 | ₩77,297 | ₩75,455 | ₩75,522 | -1.67% | 66만 |
|---|
| 2026.04.14 | ₩76,296 | ₩77,110 | ₩75,749 | ₩76,883 | +0.77% | 70.3만 |
|---|
| 2026.04.13 | ₩74,481 | ₩75,709 | ₩73,974 | ₩75,468 | +1.33% | 48.1만 |
|---|
| 2026.04.10 | ₩75,642 | ₩75,749 | ₩74,721 | ₩75,015 | -0.83% | 78.1만 |
|---|
| 2026.04.09 | ₩75,856 | ₩76,363 | ₩74,361 | ₩75,282 | -0.76% | 57.4만 |
|---|
| 2026.04.08 | ₩77,658 | ₩78,859 | ₩75,900 | ₩76,176 | -1.91% | 105만 |
|---|
| 2026.04.07 | ₩73,853 | ₩74,975 | ₩73,440 | ₩74,334 | +0.65% | 62.3만 |
|---|
| 2026.04.06 | ₩73,079 | ₩74,427 | ₩71,891 | ₩74,401 | +1.81% | 49.1만 |
|---|
| 2026.04.02 | ₩72,465 | ₩73,466 | ₩70,797 | ₩73,466 | +1.38% | 64만 |
|---|
| 2026.04.01 | ₩71,905 | ₩73,747 | ₩70,790 | ₩73,360 | +2.02% | 96.5만 |
|---|
| 2026.03.31 | ₩70,917 | ₩72,612 | ₩69,569 | ₩71,224 | +0.43% | 158.7만 |
|---|
| 2026.03.30 | ₩72,105 | ₩72,812 | ₩69,555 | ₩69,662 | -3.39% | 116.6만 |
|---|
| 2026.03.27 | ₩73,853 | ₩74,474 | ₩70,610 | ₩71,931 | -2.60% | 147.4만 |
|---|
| 2026.03.26 | ₩77,431 | ₩78,432 | ₩74,321 | ₩74,401 | -3.91% | 92.8만 |
|---|
| 2026.03.25 | ₩78,872 | ₩80,020 | ₩77,611 | ₩78,418 | -0.58% | 94.9만 |
|---|
| 2026.03.24 | ₩76,643 | ₩78,699 | ₩76,336 | ₩78,405 | +2.30% | 63만 |
|---|
| 2026.03.23 | ₩79,046 | ₩80,447 | ₩77,484 | ₩77,524 | -1.93% | 138.4만 |
|---|
| 2026.03.20 | ₩79,526 | ₩79,793 | ₩75,829 | ₩76,777 | -3.46% | 208.2만 |
|---|
| 2026.03.19 | ₩77,617 | ₩80,274 | ₩77,130 | ₩79,900 | +2.94% | 97.3만 |
|---|
| 2026.03.18 | ₩79,459 | ₩79,459 | ₩77,537 | ₩77,617 | -2.32% | 81.3만 |
|---|
| 2026.03.17 | ₩77,871 | ₩79,553 | ₩77,871 | ₩78,739 | +1.11% | 62.6만 |
|---|
| 2026.03.16 | ₩76,857 | ₩78,592 | ₩76,176 | ₩77,110 | +0.33% | 64.7만 |
|---|
| 2026.03.13 | ₩77,297 | ₩78,138 | ₩76,750 | ₩77,204 | -0.12% | 48.5만 |
|---|
| 2026.03.12 | ₩77,457 | ₩79,319 | ₩76,389 | ₩77,030 | -0.55% | 96.4만 |
|---|
| 2026.03.11 | ₩77,591 | ₩79,139 | ₩76,910 | ₩78,752 | +1.50% | 67.6만 |
|---|
| 2026.03.10 | ₩77,431 | ₩78,418 | ₩76,950 | ₩77,617 | +0.24% | 95.8만 |
|---|
| 2026.03.09 | ₩75,348 | ₩77,851 | ₩72,306 | ₩77,537 | +2.91% | 119.3만 |
|---|
| 2026.03.06 | ₩77,964 | ₩78,972 | ₩76,430 | ₩77,017 | -1.22% | 86.4만 |
|---|
| 2026.03.05 | ₩79,459 | ₩81,642 | ₩77,257 | ₩79,820 | +0.45% | 90.8만 |
|---|
| 2026.03.04 | ₩81,809 | ₩82,536 | ₩79,993 | ₩80,060 | -2.14% | 65만 |
|---|
| 2026.03.03 | ₩78,485 | ₩81,875 | ₩78,165 | ₩81,014 | +3.22% | 137.5만 |
|---|
| 2026.03.02 | ₩78,592 | ₩81,982 | ₩77,230 | ₩80,821 | +2.84% | 113.8만 |
|---|
| 2026.02.27 | ₩82,222 | ₩82,303 | ₩79,219 | ₩80,821 | -1.70% | 111.6만 |
|---|
| 2026.02.26 | ₩82,222 | ₩83,918 | ₩81,849 | ₩83,450 | +1.49% | 86.5만 |
|---|
| 2026.02.25 | ₩82,863 | ₩82,863 | ₩81,248 | ₩82,116 | -0.90% | 54.3만 |
|---|
| 2026.02.24 | ₩80,914 | ₩83,170 | ₩80,187 | ₩82,463 | +1.91% | 77.3만 |
|---|
| 2026.02.23 | ₩85,186 | ₩85,473 | ₩79,112 | ₩80,794 | -5.16% | 72.2만 |
|---|
| 2026.02.20 | ₩86,974 | ₩87,731 | ₩85,426 | ₩85,453 | -1.75% | 96.4만 |
|---|
| 2026.02.19 | ₩87,228 | ₩88,429 | ₩86,071 | ₩88,202 | +1.12% | 72.9만 |
|---|
| 2026.02.18 | ₩84,331 | ₩87,588 | ₩84,331 | ₩87,535 | +3.80% | 59.7만 |
|---|
| 2026.02.17 | ₩83,077 | ₩84,558 | ₩82,222 | ₩84,331 | +1.51% | 51.1만 |
|---|
| 2026.02.13 | ₩82,249 | ₩83,704 | ₩81,261 | ₩82,222 | -0.03% | 67.2만 |
|---|
| 2026.02.12 | ₩88,336 | ₩89,283 | ₩82,262 | ₩82,876 | -6.18% | 96.2만 |
|---|
| 2026.02.11 | ₩90,098 | ₩92,086 | ₩86,300 | ₩86,587 | -3.90% | 126.3만 |
|---|
| 2026.02.10 | ₩87,455 | ₩89,417 | ₩87,415 | ₩89,150 | +1.94% | 138.9만 |
|---|
| 2026.02.09 | ₩86,881 | ₩88,242 | ₩86,415 | ₩87,441 | +0.65% | 69.5만 |
|---|
| 2026.02.06 | ₩83,584 | ₩87,588 | ₩83,584 | ₩87,361 | +4.52% | 60.8만 |
|---|
| 2026.02.05 | ₩85,506 | ₩85,506 | ₩82,716 | ₩83,517 | -2.33% | 60만 |
|---|
| 2026.02.04 | ₩85,519 | ₩87,081 | ₩84,071 | ₩85,373 | -0.17% | 61.3만 |
|---|
| 2026.02.03 | ₩84,625 | ₩85,559 | ₩82,489 | ₩84,705 | +0.09% | 77.1만 |
|---|
| 2026.02.02 | ₩84,665 | ₩86,120 | ₩84,265 | ₩84,545 | -0.14% | 72.7만 |
|---|
| 2026.01.30 | ₩83,744 | ₩85,373 | ₩81,835 | ₩84,265 | +0.62% | 119.6만 |
|---|
| 2026.01.29 | ₩82,062 | ₩83,410 | ₩81,662 | ₩83,357 | +1.58% | 64.9만 |
|---|
| 2026.01.28 | ₩81,075 | ₩83,037 | ₩80,941 | ₩81,742 | +0.82% | 62.8만 |
|---|
| 2026.01.27 | ₩82,196 | ₩82,663 | ₩80,314 | ₩80,621 | -1.92% | 27.8만 |
|---|
| 2026.01.26 | ₩81,795 | ₩83,090 | ₩81,755 | ₩82,182 | +0.47% | 35.6만 |
|---|
| 2026.01.23 | ₩81,702 | ₩81,909 | ₩80,888 | ₩81,782 | +0.10% | 33.9만 |
|---|
| 2026.01.22 | ₩83,637 | ₩84,478 | ₩81,795 | ₩82,089 | -1.85% | 38.4만 |
|---|
| 2026.01.21 | ₩82,716 | ₩83,197 | ₩81,275 | ₩82,983 | +0.32% | 42.9만 |
|---|
| 2026.01.20 | ₩82,663 | ₩83,464 | ₩81,809 | ₩81,969 | -0.84% | 43.5만 |
|---|
| 2026.01.16 | ₩84,799 | ₩85,079 | ₩83,557 | ₩84,131 | -0.79% | 64.7만 |
|---|
| 2026.01.15 | ₩83,103 | ₩85,740 | ₩82,638 | ₩84,839 | +2.09% | 68.3만 |
|---|
| 2026.01.14 | ₩83,264 | ₩83,504 | ₩81,221 | ₩82,583 | -0.82% | 83.3만 |
|---|
| 2026.01.13 | ₩82,770 | ₩83,551 | ₩82,289 | ₩83,264 | +0.60% | 53.9만 |
|---|
| 2026.01.12 | ₩83,317 | ₩84,912 | ₩81,862 | ₩82,583 | -0.88% | 49.5만 |
|---|
| 2026.01.09 | ₩84,959 | ₩85,419 | ₩82,943 | ₩83,624 | -1.57% | 56.2만 |
|---|
| 2026.01.08 | ₩81,729 | ₩86,347 | ₩81,729 | ₩84,959 | +3.95% | 66.8만 |
|---|
| 2026.01.07 | ₩82,636 | ₩83,344 | ₩80,661 | ₩81,782 | -1.03% | 64.6만 |
|---|
| 2026.01.06 | ₩82,583 | ₩83,250 | ₩82,196 | ₩82,876 | +0.36% | 36.4만 |
|---|
| 2026.01.05 | ₩83,384 | ₩85,025 | ₩82,543 | ₩82,583 | -0.96% | 54.2만 |
|---|
| 2026.01.02 | ₩82,690 | ₩84,358 | ₩81,422 | ₩84,051 | +1.65% | 61.9만 |
|---|
| 2025.12.31 | ₩83,731 | ₩84,478 | ₩82,423 | ₩82,690 | -1.24% | 46.3만 |
|---|
| 2025.12.30 | ₩83,450 | ₩84,478 | ₩83,404 | ₩84,131 | +0.82% | 61.8만 |
|---|
| 2025.12.29 | ₩83,464 | ₩83,998 | ₩82,396 | ₩83,771 | +0.37% | 39.6만 |
|---|
| 2025.12.26 | ₩83,023 | ₩84,158 | ₩82,563 | ₩83,744 | +0.87% | 41.6만 |
|---|
| 2025.12.24 | ₩82,756 | ₩83,444 | ₩81,662 | ₩82,823 | +0.08% | 26.7만 |
|---|
| 2025.12.23 | ₩84,612 | ₩84,612 | ₩83,224 | ₩83,437 | -1.39% | 38.2만 |
|---|
| 2025.12.22 | ₩84,158 | ₩85,212 | ₩83,237 | ₩84,865 | +0.84% | 48.2만 |
|---|
| 2025.12.19 | ₩83,677 | ₩84,865 | ₩83,677 | ₩84,265 | +0.70% | 135.4만 |
|---|
| 2025.12.18 | ₩84,879 | ₩84,879 | ₩82,997 | ₩83,704 | -1.38% | 93.6만 |
|---|
| 2025.12.17 | ₩83,557 | ₩85,760 | ₩83,177 | ₩84,198 | +0.77% | 121.1만 |
|---|
| 2025.12.16 | ₩82,876 | ₩83,771 | ₩82,556 | ₩83,651 | +0.93% | 134.3만 |
|---|
| 2025.12.15 | ₩81,488 | ₩82,957 | ₩80,948 | ₩82,890 | +1.72% | 62.6만 |
|---|
| 2025.12.12 | ₩82,489 | ₩83,123 | ₩80,788 | ₩81,382 | -1.34% | 85.3만 |
|---|
| 2025.12.11 | ₩77,190 | ₩81,769 | ₩76,763 | ₩81,608 | +5.72% | 82.9만 |
|---|
| 2025.12.10 | ₩75,161 | ₩77,104 | ₩75,161 | ₩76,670 | +2.01% | 69.1만 |
|---|
| 2025.12.09 | ₩75,081 | ₩75,809 | ₩74,908 | ₩75,308 | +0.30% | 32.4만 |
|---|
| 2025.12.08 | ₩75,388 | ₩75,922 | ₩74,641 | ₩75,028 | -0.48% | 56.8만 |
|---|
| 2025.12.05 | ₩75,041 | ₩76,069 | ₩74,748 | ₩75,055 | +0.02% | 38.3만 |
|---|
| 2025.12.04 | ₩77,497 | ₩77,971 | ₩75,041 | ₩75,188 | -2.98% | 41.8만 |
|---|
| 2025.12.03 | ₩79,259 | ₩79,987 | ₩77,324 | ₩77,724 | -1.94% | 66.7만 |
|---|
| 2025.12.02 | ₩79,046 | ₩79,459 | ₩77,938 | ₩79,032 | -0.02% | 42.8만 |
|---|
| 2025.12.01 | ₩77,778 | ₩78,752 | ₩77,444 | ₩78,405 | +0.81% | 69.7만 |
|---|
| 2025.11.28 | ₩78,472 | ₩79,052 | ₩78,045 | ₩78,178 | -0.37% | 28만 |
|---|
| 2025.11.26 | ₩76,897 | ₩78,819 | ₩76,897 | ₩78,525 | +2.12% | 76.3만 |
|---|
| 2025.11.25 | ₩74,628 | ₩77,998 | ₩74,234 | ₩77,391 | +3.70% | 116만 |
|---|
| 2025.11.24 | ₩74,147 | ₩74,808 | ₩73,199 | ₩73,947 | -0.27% | 106.4만 |
|---|
| 2025.11.21 | ₩73,253 | ₩75,415 | ₩72,605 | ₩74,467 | +1.66% | 87.9만 |
|---|
| 2025.11.20 | ₩74,147 | ₩74,841 | ₩72,165 | ₩72,519 | -2.20% | 64.8만 |
|---|
| 2025.11.19 | ₩73,747 | ₩74,601 | ₩72,999 | ₩73,026 | -0.98% | 86.2만 |
|---|
| 2025.11.18 | ₩71,624 | ₩74,254 | ₩70,783 | ₩73,787 | +3.02% | 109.1만 |
|---|
| 2025.11.17 | ₩76,042 | ₩76,289 | ₩72,038 | ₩72,065 | -5.23% | 132.9만 |
|---|
| 2025.11.14 | ₩77,671 | ₩78,205 | ₩75,949 | ₩76,563 | -1.43% | 103.9만 |
|---|
| 2025.11.13 | ₩76,950 | ₩79,700 | ₩76,683 | ₩78,685 | +2.25% | 148.3만 |
|---|
| 2025.11.12 | ₩78,619 | ₩79,326 | ₩77,017 | ₩77,724 | -1.14% | 795만 |
|---|
| 2025.11.11 | ₩79,166 | ₩79,907 | ₩78,018 | ₩78,378 | -0.99% | 133.3만 |
|---|
| 2025.11.10 | ₩77,911 | ₩80,294 | ₩77,844 | ₩78,845 | +1.20% | 164.3만 |
|---|
| 2025.11.07 | ₩76,610 | ₩77,698 | ₩75,442 | ₩77,190 | +0.76% | 231.1만 |
|---|
| 2025.11.06 | ₩73,186 | ₩74,287 | ₩72,456 | ₩73,720 | +0.73% | 63.9만 |
|---|
| 2025.11.05 | ₩71,998 | ₩73,440 | ₩71,764 | ₩72,652 | +0.91% | 49.1만 |
|---|
| 2025.11.04 | ₩72,305 | ₩72,505 | ₩71,211 | ₩72,132 | -0.24% | 67.2만 |
|---|
| 2025.11.03 | ₩72,452 | ₩72,906 | ₩71,504 | ₩72,172 | -0.39% | 78만 |
|---|
| 2025.10.31 | ₩71,104 | ₩71,945 | ₩70,063 | ₩71,157 | +0.08% | 91.9만 |
|---|
| 2025.10.30 | ₩69,409 | ₩72,572 | ₩69,088 | ₩71,798 | +3.44% | 86만 |
|---|
| 2025.10.29 | ₩77,190 | ₩77,190 | ₩69,535 | ₩69,796 | -9.58% | 170.7만 |
|---|
| 2025.10.28 | ₩77,617 | ₩79,353 | ₩77,003 | ₩79,072 | +1.87% | 72.2만 |
|---|
| 2025.10.27 | ₩78,659 | ₩79,406 | ₩77,811 | ₩78,005 | -0.83% | 52.2만 |
|---|
| 2025.10.24 | ₩82,009 | ₩82,316 | ₩78,445 | ₩78,845 | -3.86% | 124.8만 |
|---|
| 2025.10.23 | ₩80,073 | ₩82,756 | ₩80,073 | ₩82,049 | +2.47% | 59.2만 |
|---|
| 2025.10.22 | ₩80,154 | ₩81,248 | ₩79,900 | ₩80,954 | +1.00% | 70.6만 |
|---|
| 2025.10.21 | ₩79,499 | ₩80,821 | ₩79,072 | ₩80,247 | +0.94% | 37.7만 |
|---|
| 2025.10.20 | ₩79,126 | ₩80,287 | ₩78,578 | ₩79,326 | +0.25% | 30.1만 |
|---|
| 2025.10.17 | ₩78,138 | ₩79,006 | ₩77,858 | ₩78,312 | +0.22% | 32.8만 |
|---|
| 2025.10.16 | ₩78,231 | ₩78,372 | ₩77,070 | ₩78,018 | -0.27% | 42.7만 |
|---|
| 2025.10.15 | ₩77,377 | ₩78,752 | ₩77,337 | ₩77,964 | +0.76% | 45.3만 |
|---|
| 2025.10.14 | ₩73,760 | ₩77,357 | ₩73,760 | ₩76,977 | +4.36% | 62만 |
|---|
| 2025.10.13 | ₩74,014 | ₩75,949 | ₩74,014 | ₩74,561 | +0.74% | 88.6만 |
|---|
| 2025.10.10 | ₩76,670 | ₩76,957 | ₩74,107 | ₩74,387 | -2.98% | 59.7만 |
|---|