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 | ₩67,639 | ₩67,833 | ₩65,953 | ₩66,169 | -2.17% | 48.6만 |
| 2026.10.08 | ₩67,439 | ₩68,031 | ₩66,223 | ₩67,318 | -0.18% | 64.9만 |
| 2026.10.07 | ₩69,270 | ₩69,978 | ₩67,586 | ₩67,760 | -2.18% | 84.5만 |
| 2026.10.06 | ₩68,976 | ₩69,925 | ₩68,728 | ₩69,564 | +0.85% | 119.1만 |
| 2026.10.05 | ₩67,038 | ₩69,818 | ₩66,964 | ₩68,241 | +1.79% | 122.5만 |
| 2026.10.02 | ₩66,196 | ₩67,853 | ₩65,447 | ₩67,238 | +1.57% | 163.1만 |
| 2026.10.01 | ₩66,209 | ₩66,744 | ₩63,476 | ₩65,394 | -1.23% | 156.8만 |
| 2026.09.30 | ₩65,421 | ₩67,425 | ₩65,127 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,209 |
| +1.21% |
| 99.8만 |
| 2026.09.29 | ₩67,479 | ₩68,982 | ₩64,659 | ₩65,287 | -3.25% | 107.8만 |
|---|
| 2026.09.28 | ₩67,733 | ₩68,120 | ₩66,759 | ₩67,425 | -0.45% | 69.4만 |
|---|
| 2026.09.25 | ₩68,708 | ₩69,564 | ₩66,503 | ₩67,840 | -1.26% | 89.8만 |
|---|
| 2026.09.24 | ₩67,706 | ₩69,403 | ₩66,196 | ₩69,002 | +1.91% | 187.5만 |
|---|
| 2026.09.23 | ₩65,093 | ₩68,281 | ₩63,857 | ₩68,027 | +4.51% | 218.4만 |
|---|
| 2026.09.22 | ₩68,267 | ₩68,668 | ₩65,046 | ₩65,167 | -4.54% | 186.2만 |
|---|
| 2026.09.21 | ₩68,321 | ₩68,755 | ₩66,289 | ₩67,225 | -1.60% | 177.4만 |
|---|
| 2026.09.18 | ₩70,072 | ₩70,720 | ₩67,880 | ₩68,040 | -2.90% | 199.9만 |
|---|
| 2026.09.17 | ₩72,076 | ₩72,364 | ₩70,539 | ₩70,553 | -2.11% | 88.4만 |
|---|
| 2026.09.16 | ₩72,036 | ₩72,684 | ₩70,593 | ₩71,208 | -1.15% | 93.6만 |
|---|
| 2026.09.15 | ₩72,598 | ₩73,587 | ₩71,699 | ₩71,916 | -0.94% | 94.4만 |
|---|
| 2026.09.14 | ₩74,977 | ₩75,244 | ₩72,985 | ₩73,172 | -2.41% | 75.4만 |
|---|
| 2026.09.11 | ₩74,028 | ₩74,883 | ₩72,865 | ₩74,709 | +0.92% | 93.5만 |
|---|
| 2026.09.10 | ₩73,293 | ₩74,041 | ₩72,638 | ₩73,092 | -0.27% | 65.3만 |
|---|
| 2026.09.09 | ₩75,057 | ₩75,538 | ₩72,731 | ₩73,533 | -2.03% | 93.1만 |
|---|
| 2026.09.08 | ₩76,099 | ₩76,634 | ₩74,990 | ₩75,003 | -1.44% | 162만 |
|---|
| 2026.09.04 | ₩76,620 | ₩76,914 | ₩75,778 | ₩76,380 | -0.31% | 51만 |
|---|
| 2026.09.03 | ₩76,086 | ₩76,981 | ₩75,498 | ₩76,300 | +0.28% | 109.7만 |
|---|
| 2026.09.02 | ₩76,019 | ₩78,304 | ₩75,698 | ₩75,966 | -0.07% | 112.9만 |
|---|
| 2026.09.01 | ₩75,057 | ₩75,832 | ₩74,054 | ₩74,977 | -0.11% | 98.5만 |
|---|
| 2026.08.31 | ₩76,674 | ₩76,674 | ₩73,887 | ₩75,057 | -2.11% | 108.2만 |
|---|
| 2026.08.28 | ₩78,598 | ₩78,959 | ₩75,511 | ₩76,139 | -3.13% | 138만 |
|---|
| 2026.08.27 | ₩79,133 | ₩79,721 | ₩77,903 | ₩78,050 | -1.37% | 76.2만 |
|---|
| 2026.08.26 | ₩80,349 | ₩81,612 | ₩79,026 | ₩79,748 | -0.75% | 60.4만 |
|---|
| 2026.08.25 | ₩81,231 | ₩81,632 | ₩79,788 | ₩79,815 | -1.74% | 65.8만 |
|---|
| 2026.08.24 | ₩81,686 | ₩82,688 | ₩81,111 | ₩81,231 | -0.56% | 37.8만 |
|---|
| 2026.08.21 | ₩82,140 | ₩82,635 | ₩80,870 | ₩81,646 | -0.60% | 49.7만 |
|---|
| 2026.08.20 | ₩81,378 | ₩81,899 | ₩80,189 | ₩81,646 | +0.33% | 51.4만 |
|---|
| 2026.08.19 | ₩82,681 | ₩82,995 | ₩81,539 | ₩81,859 | -0.99% | 44.9만 |
|---|
| 2026.08.18 | ₩85,348 | ₩85,455 | ₩82,133 | ₩82,207 | -3.68% | 50만 |
|---|
| 2026.08.17 | ₩84,626 | ₩84,626 | ₩83,276 | ₩84,479 | -0.17% | 66.9만 |
|---|
| 2026.08.14 | ₩82,862 | ₩85,675 | ₩82,387 | ₩85,080 | +2.68% | 52만 |
|---|
| 2026.08.13 | ₩84,412 | ₩84,613 | ₩82,207 | ₩82,922 | -1.77% | 62.6만 |
|---|
| 2026.08.12 | ₩84,292 | ₩85,013 | ₩83,416 | ₩84,319 | +0.03% | 95.2만 |
|---|
| 2026.08.11 | ₩81,739 | ₩84,372 | ₩81,739 | ₩84,252 | +3.07% | 90.9만 |
|---|
| 2026.08.10 | ₩81,940 | ₩82,762 | ₩81,031 | ₩81,913 | -0.03% | 72.3만 |
|---|
| 2026.08.07 | ₩82,942 | ₩83,263 | ₩81,993 | ₩82,701 | -0.29% | 58.3만 |
|---|
| 2026.08.06 | ₩82,528 | ₩84,653 | ₩80,790 | ₩84,078 | +1.88% | 98.7만 |
|---|
| 2026.08.05 | ₩88,555 | ₩89,892 | ₩81,245 | ₩81,485 | -7.98% | 148.8만 |
|---|
| 2026.08.04 | ₩87,018 | ₩89,504 | ₩84,372 | ₩85,896 | -1.29% | 164만 |
|---|
| 2026.08.03 | ₩86,671 | ₩87,960 | ₩86,350 | ₩87,686 | +1.17% | 83만 |
|---|
| 2026.07.31 | ₩86,778 | ₩87,693 | ₩85,468 | ₩86,123 | -0.75% | 58.6만 |
|---|
| 2026.07.30 | ₩87,245 | ₩87,506 | ₩84,973 | ₩86,778 | -0.54% | 70.3만 |
|---|
| 2026.07.29 | ₩87,780 | ₩88,622 | ₩87,045 | ₩87,686 | -0.11% | 63.7만 |
|---|
| 2026.07.28 | ₩87,098 | ₩88,522 | ₩87,045 | ₩88,381 | +1.47% | 53.2만 |
|---|
| 2026.07.27 | ₩86,270 | ₩87,967 | ₩86,176 | ₩86,965 | +0.81% | 59.1만 |
|---|
| 2026.07.24 | ₩84,572 | ₩86,470 | ₩84,572 | ₩85,428 | +1.01% | 56.2만 |
|---|
| 2026.07.23 | ₩84,519 | ₩84,873 | ₩83,383 | ₩83,904 | -0.73% | 55.8만 |
|---|
| 2026.07.22 | ₩85,642 | ₩85,849 | ₩83,690 | ₩85,388 | -0.30% | 49만 |
|---|
| 2026.07.21 | ₩87,339 | ₩87,339 | ₩85,722 | ₩85,829 | -1.73% | 60.4만 |
|---|
| 2026.07.20 | ₩86,951 | ₩87,891 | ₩86,390 | ₩86,791 | -0.18% | 45.8만 |
|---|
| 2026.07.17 | ₩88,662 | ₩88,903 | ₩85,869 | ₩86,537 | -2.40% | 70.7만 |
|---|
| 2026.07.16 | ₩86,831 | ₩90,072 | ₩86,831 | ₩89,183 | +2.71% | 61.8만 |
|---|
| 2026.07.15 | ₩85,882 | ₩88,729 | ₩85,855 | ₩87,553 | +1.95% | 66만 |
|---|
| 2026.07.14 | ₩88,662 | ₩88,662 | ₩84,987 | ₩85,535 | -3.53% | 73.9만 |
|---|
| 2026.07.13 | ₩86,096 | ₩86,831 | ₩85,060 | ₩86,083 | -0.02% | 49.4만 |
|---|
| 2026.07.10 | ₩84,853 | ₩86,978 | ₩84,853 | ₩85,815 | +1.13% | 47.7만 |
|---|
| 2026.07.09 | ₩84,653 | ₩86,056 | ₩83,423 | ₩84,853 | +0.24% | 50.2만 |
|---|
| 2026.07.08 | ₩87,980 | ₩88,181 | ₩84,339 | ₩84,626 | -3.81% | 66.6만 |
|---|
| 2026.07.07 | ₩87,459 | ₩88,542 | ₩86,831 | ₩88,422 | +1.10% | 51만 |
|---|
| 2026.07.06 | ₩88,702 | ₩88,909 | ₩86,016 | ₩86,925 | -2.00% | 63.1만 |
|---|
| 2026.07.02 | ₩85,949 | ₩87,807 | ₩84,405 | ₩87,673 | +2.01% | 101.6만 |
|---|
| 2026.07.01 | ₩86,871 | ₩87,205 | ₩85,615 | ₩85,789 | -1.25% | 82.1만 |
|---|
| 2026.06.30 | ₩87,727 | ₩87,727 | ₩85,635 | ₩86,951 | -0.88% | 58.5만 |
|---|
| 2026.06.29 | ₩90,039 | ₩91,034 | ₩87,299 | ₩88,061 | -2.20% | 111.7만 |
|---|
| 2026.06.26 | ₩85,602 | ₩90,480 | ₩85,321 | ₩89,892 | +5.01% | 220.2만 |
|---|
| 2026.06.25 | ₩83,944 | ₩86,096 | ₩83,236 | ₩84,960 | +1.21% | 50.2만 |
|---|
| 2026.06.24 | ₩81,899 | ₩83,583 | ₩81,563 | ₩83,530 | +1.99% | 54.6만 |
|---|
| 2026.06.23 | ₩80,737 | ₩82,367 | ₩80,543 | ₩81,552 | +1.01% | 45.7만 |
|---|
| 2026.06.22 | ₩81,605 | ₩82,862 | ₩80,697 | ₩80,790 | -1.00% | 53만 |
|---|
| 2026.06.18 | ₩79,240 | ₩82,514 | ₩79,240 | ₩81,966 | +3.44% | 123.6만 |
|---|
| 2026.06.17 | ₩80,683 | ₩81,686 | ₩78,612 | ₩79,026 | -2.05% | 59.8만 |
|---|
| 2026.06.16 | ₩82,006 | ₩83,670 | ₩81,325 | ₩81,418 | -0.72% | 75.6만 |
|---|
| 2026.06.15 | ₩83,450 | ₩85,067 | ₩81,004 | ₩81,699 | -2.10% | 94.5만 |
|---|
| 2026.06.12 | ₩83,557 | ₩84,492 | ₩83,209 | ₩84,345 | +0.94% | 70.3만 |
|---|
| 2026.06.11 | ₩83,557 | ₩84,151 | ₩82,421 | ₩83,289 | -0.32% | 85.3만 |
|---|
| 2026.06.10 | ₩80,135 | ₩83,076 | ₩79,507 | ₩82,969 | +3.54% | 86.4만 |
|---|
| 2026.06.09 | ₩77,783 | ₩80,389 | ₩77,783 | ₩79,881 | +2.70% | 73만 |
|---|
| 2026.06.08 | ₩76,901 | ₩78,284 | ₩76,721 | ₩77,636 | +0.96% | 66.9만 |
|---|
| 2026.06.05 | ₩76,246 | ₩77,837 | ₩76,193 | ₩76,701 | +0.60% | 76.9만 |
|---|
| 2026.06.04 | ₩76,848 | ₩78,251 | ₩75,244 | ₩75,819 | -1.34% | 80.9만 |
|---|
| 2026.06.03 | ₩76,380 | ₩76,480 | ₩75,351 | ₩76,059 | -0.42% | 65.6만 |
|---|
| 2026.06.02 | ₩79,026 | ₩79,120 | ₩76,380 | ₩76,660 | -2.99% | 92.1만 |
|---|
| 2026.06.01 | ₩77,863 | ₩79,507 | ₩77,282 | ₩78,558 | +0.89% | 77.5만 |
|---|
| 2026.05.29 | ₩77,222 | ₩79,494 | ₩76,447 | ₩78,024 | +1.04% | 127.5만 |
|---|
| 2026.05.28 | ₩78,291 | ₩78,291 | ₩74,740 | ₩77,222 | -1.37% | 107.1만 |
|---|
| 2026.05.27 | ₩77,516 | ₩78,465 | ₩76,407 | ₩76,861 | -0.84% | 110.7만 |
|---|
| 2026.05.26 | ₩74,014 | ₩76,567 | ₩73,774 | ₩76,473 | +3.32% | 104.9만 |
|---|
| 2026.05.22 | ₩71,328 | ₩74,482 | ₩71,328 | ₩74,014 | +3.77% | 123만 |
|---|
| 2026.05.21 | ₩69,403 | ₩71,782 | ₩68,368 | ₩71,328 | +2.77% | 59.4만 |
|---|
| 2026.05.20 | ₩68,949 | ₩70,633 | ₩67,519 | ₩70,098 | +1.67% | 77.6만 |
|---|
| 2026.05.19 | ₩69,671 | ₩70,352 | ₩68,802 | ₩68,949 | -1.04% | 47.2만 |
|---|
| 2026.05.18 | ₩68,561 | ₩70,660 | ₩67,947 | ₩69,657 | +1.60% | 70.8만 |
|---|
| 2026.05.15 | ₩69,083 | ₩69,403 | ₩68,040 | ₩68,749 | -0.48% | 69.3만 |
|---|
| 2026.05.14 | ₩69,016 | ₩69,410 | ₩68,187 | ₩68,909 | -0.15% | 73.4만 |
|---|
| 2026.05.13 | ₩70,740 | ₩71,649 | ₩68,160 | ₩68,214 | -3.57% | 71.3만 |
|---|
| 2026.05.12 | ₩70,379 | ₩71,702 | ₩69,537 | ₩70,874 | +0.70% | 59.3만 |
|---|
| 2026.05.11 | ₩71,889 | ₩71,963 | ₩69,617 | ₩70,245 | -2.29% | 84.5만 |
|---|
| 2026.05.08 | ₩72,130 | ₩72,898 | ₩71,502 | ₩72,811 | +0.94% | 72.7만 |
|---|
| 2026.05.07 | ₩71,061 | ₩72,317 | ₩69,684 | ₩71,822 | +1.07% | 92.4만 |
|---|
| 2026.05.06 | ₩71,488 | ₩71,736 | ₩69,951 | ₩70,740 | -1.05% | 142.9만 |
|---|
| 2026.05.05 | ₩69,123 | ₩71,014 | ₩68,936 | ₩70,727 | +2.32% | 57.3만 |
|---|
| 2026.05.04 | ₩70,005 | ₩70,018 | ₩68,080 | ₩69,069 | -1.34% | 88.9만 |
|---|
| 2026.05.01 | ₩72,063 | ₩72,544 | ₩70,252 | ₩70,539 | -2.11% | 111.4만 |
|---|
| 2026.04.30 | ₩72,277 | ₩74,602 | ₩68,949 | ₩72,116 | -0.22% | 312.6만 |
|---|
| 2026.04.29 | ₩74,161 | ₩75,658 | ₩73,820 | ₩74,923 | +1.03% | 126.1만 |
|---|
| 2026.04.28 | ₩72,745 | ₩74,268 | ₩71,729 | ₩74,215 | +2.02% | 111만 |
|---|
| 2026.04.27 | ₩72,116 | ₩73,206 | ₩72,116 | ₩72,745 | +0.87% | 154.2만 |
|---|
| 2026.04.24 | ₩73,513 | ₩73,974 | ₩71,609 | ₩72,277 | -1.68% | 155.8만 |
|---|
| 2026.04.23 | ₩74,843 | ₩76,260 | ₩73,440 | ₩74,295 | -0.73% | 75.5만 |
|---|
| 2026.04.22 | ₩74,629 | ₩75,665 | ₩74,108 | ₩74,388 | -0.32% | 67.4만 |
|---|
| 2026.04.21 | ₩75,257 | ₩75,939 | ₩73,533 | ₩74,629 | -0.83% | 94.7만 |
|---|
| 2026.04.20 | ₩75,404 | ₩76,487 | ₩74,429 | ₩75,230 | -0.23% | 69.2만 |
|---|
| 2026.04.17 | ₩77,102 | ₩77,449 | ₩74,683 | ₩76,059 | -1.35% | 108.9만 |
|---|
| 2026.04.16 | ₩75,097 | ₩75,785 | ₩74,442 | ₩75,578 | +0.64% | 58.4만 |
|---|
| 2026.04.15 | ₩76,901 | ₩77,396 | ₩75,551 | ₩75,618 | -1.67% | 66만 |
|---|
| 2026.04.14 | ₩76,393 | ₩77,208 | ₩75,845 | ₩76,981 | +0.77% | 70.3만 |
|---|
| 2026.04.13 | ₩74,576 | ₩75,805 | ₩74,068 | ₩75,565 | +1.33% | 48.1만 |
|---|
| 2026.04.10 | ₩75,738 | ₩75,845 | ₩74,816 | ₩75,110 | -0.83% | 78.1만 |
|---|
| 2026.04.09 | ₩75,952 | ₩76,460 | ₩74,455 | ₩75,377 | -0.76% | 57.4만 |
|---|
| 2026.04.08 | ₩77,756 | ₩78,959 | ₩75,996 | ₩76,273 | -1.91% | 105만 |
|---|
| 2026.04.07 | ₩73,947 | ₩75,070 | ₩73,533 | ₩74,429 | +0.65% | 62.3만 |
|---|
| 2026.04.06 | ₩73,172 | ₩74,522 | ₩71,983 | ₩74,495 | +1.81% | 49.1만 |
|---|
| 2026.04.02 | ₩72,558 | ₩73,560 | ₩70,887 | ₩73,560 | +1.38% | 64만 |
|---|
| 2026.04.01 | ₩71,996 | ₩73,841 | ₩70,880 | ₩73,453 | +2.02% | 96.5만 |
|---|
| 2026.03.31 | ₩71,007 | ₩72,705 | ₩69,657 | ₩71,315 | +0.43% | 158.7만 |
|---|
| 2026.03.30 | ₩72,197 | ₩72,905 | ₩69,644 | ₩69,751 | -3.39% | 116.6만 |
|---|
| 2026.03.27 | ₩73,947 | ₩74,569 | ₩70,700 | ₩72,023 | -2.60% | 147.4만 |
|---|
| 2026.03.26 | ₩77,529 | ₩78,532 | ₩74,415 | ₩74,495 | -3.91% | 92.8만 |
|---|
| 2026.03.25 | ₩78,973 | ₩80,122 | ₩77,710 | ₩78,518 | -0.58% | 94.9만 |
|---|
| 2026.03.24 | ₩76,741 | ₩78,799 | ₩76,433 | ₩78,505 | +2.30% | 63만 |
|---|
| 2026.03.23 | ₩79,146 | ₩80,550 | ₩77,583 | ₩77,623 | -1.93% | 138.4만 |
|---|
| 2026.03.20 | ₩79,627 | ₩79,895 | ₩75,925 | ₩76,874 | -3.46% | 208.2만 |
|---|
| 2026.03.19 | ₩77,716 | ₩80,376 | ₩77,228 | ₩80,002 | +2.94% | 97.3만 |
|---|
| 2026.03.18 | ₩79,561 | ₩79,561 | ₩77,636 | ₩77,716 | -2.32% | 81.3만 |
|---|
| 2026.03.17 | ₩77,970 | ₩79,654 | ₩77,970 | ₩78,839 | +1.11% | 62.6만 |
|---|
| 2026.03.16 | ₩76,955 | ₩78,692 | ₩76,273 | ₩77,208 | +0.33% | 64.7만 |
|---|
| 2026.03.13 | ₩77,396 | ₩78,238 | ₩76,848 | ₩77,302 | -0.12% | 48.5만 |
|---|
| 2026.03.12 | ₩77,556 | ₩79,420 | ₩76,487 | ₩77,128 | -0.55% | 96.4만 |
|---|
| 2026.03.11 | ₩77,690 | ₩79,240 | ₩77,008 | ₩78,852 | +1.50% | 67.6만 |
|---|
| 2026.03.10 | ₩77,529 | ₩78,518 | ₩77,048 | ₩77,716 | +0.24% | 95.8만 |
|---|
| 2026.03.09 | ₩75,444 | ₩77,950 | ₩72,398 | ₩77,636 | +2.91% | 119.3만 |
|---|
| 2026.03.06 | ₩78,064 | ₩79,073 | ₩76,527 | ₩77,115 | -1.22% | 86.4만 |
|---|
| 2026.03.05 | ₩79,561 | ₩81,746 | ₩77,355 | ₩79,922 | +0.45% | 90.8만 |
|---|
| 2026.03.04 | ₩81,913 | ₩82,641 | ₩80,095 | ₩80,162 | -2.14% | 65만 |
|---|
| 2026.03.03 | ₩78,585 | ₩81,980 | ₩78,264 | ₩81,118 | +3.22% | 137.5만 |
|---|
| 2026.03.02 | ₩78,692 | ₩82,087 | ₩77,329 | ₩80,924 | +2.84% | 113.8만 |
|---|
| 2026.02.27 | ₩82,327 | ₩82,407 | ₩79,320 | ₩80,924 | -1.70% | 111.6만 |
|---|
| 2026.02.26 | ₩82,327 | ₩84,024 | ₩81,953 | ₩83,557 | +1.49% | 86.5만 |
|---|
| 2026.02.25 | ₩82,969 | ₩82,969 | ₩81,352 | ₩82,220 | -0.90% | 54.3만 |
|---|
| 2026.02.24 | ₩81,017 | ₩83,276 | ₩80,289 | ₩82,568 | +1.91% | 77.3만 |
|---|
| 2026.02.23 | ₩85,294 | ₩85,582 | ₩79,213 | ₩80,897 | -5.16% | 72.2만 |
|---|
| 2026.02.20 | ₩87,085 | ₩87,843 | ₩85,535 | ₩85,561 | -1.75% | 96.4만 |
|---|
| 2026.02.19 | ₩87,339 | ₩88,542 | ₩86,180 | ₩88,315 | +1.12% | 72.9만 |
|---|
| 2026.02.18 | ₩84,439 | ₩87,700 | ₩84,439 | ₩87,646 | +3.80% | 59.7만 |
|---|
| 2026.02.17 | ₩83,183 | ₩84,666 | ₩82,327 | ₩84,439 | +1.51% | 51.1만 |
|---|
| 2026.02.13 | ₩82,354 | ₩83,811 | ₩81,365 | ₩82,327 | -0.03% | 67.2만 |
|---|
| 2026.02.12 | ₩88,448 | ₩89,397 | ₩82,367 | ₩82,982 | -6.18% | 96.2만 |
|---|
| 2026.02.11 | ₩90,212 | ₩92,204 | ₩86,410 | ₩86,697 | -3.90% | 126.3만 |
|---|
| 2026.02.10 | ₩87,566 | ₩89,531 | ₩87,526 | ₩89,264 | +1.94% | 138.9만 |
|---|
| 2026.02.09 | ₩86,991 | ₩88,355 | ₩86,525 | ₩87,553 | +0.65% | 69.5만 |
|---|
| 2026.02.06 | ₩83,690 | ₩87,700 | ₩83,690 | ₩87,473 | +4.52% | 60.8만 |
|---|
| 2026.02.05 | ₩85,615 | ₩85,615 | ₩82,822 | ₩83,624 | -2.33% | 60만 |
|---|
| 2026.02.04 | ₩85,628 | ₩87,192 | ₩84,178 | ₩85,481 | -0.17% | 61.3만 |
|---|
| 2026.02.03 | ₩84,733 | ₩85,668 | ₩82,594 | ₩84,813 | +0.09% | 77.1만 |
|---|
| 2026.02.02 | ₩84,773 | ₩86,230 | ₩84,372 | ₩84,653 | -0.14% | 72.7만 |
|---|
| 2026.01.30 | ₩83,851 | ₩85,481 | ₩81,940 | ₩84,372 | +0.62% | 119.6만 |
|---|
| 2026.01.29 | ₩82,167 | ₩83,517 | ₩81,766 | ₩83,463 | +1.58% | 64.9만 |
|---|
| 2026.01.28 | ₩81,178 | ₩83,142 | ₩81,044 | ₩81,846 | +0.82% | 62.8만 |
|---|
| 2026.01.27 | ₩82,300 | ₩82,768 | ₩80,416 | ₩80,723 | -1.92% | 27.8만 |
|---|
| 2026.01.26 | ₩81,899 | ₩83,196 | ₩81,859 | ₩82,287 | +0.47% | 35.6만 |
|---|
| 2026.01.23 | ₩81,806 | ₩82,013 | ₩80,991 | ₩81,886 | +0.10% | 33.9만 |
|---|
| 2026.01.22 | ₩83,744 | ₩84,586 | ₩81,899 | ₩82,194 | -1.85% | 38.4만 |
|---|
| 2026.01.21 | ₩82,822 | ₩83,303 | ₩81,378 | ₩83,089 | +0.32% | 42.9만 |
|---|
| 2026.01.20 | ₩82,768 | ₩83,570 | ₩81,913 | ₩82,073 | -0.84% | 43.5만 |
|---|
| 2026.01.16 | ₩84,907 | ₩85,187 | ₩83,664 | ₩84,238 | -0.79% | 64.7만 |
|---|
| 2026.01.15 | ₩83,209 | ₩85,849 | ₩82,743 | ₩84,947 | +2.09% | 68.3만 |
|---|
| 2026.01.14 | ₩83,370 | ₩83,610 | ₩81,325 | ₩82,688 | -0.82% | 83.3만 |
|---|
| 2026.01.13 | ₩82,875 | ₩83,657 | ₩82,394 | ₩83,370 | +0.60% | 53.9만 |
|---|
| 2026.01.12 | ₩83,423 | ₩85,020 | ₩81,966 | ₩82,688 | -0.88% | 49.5만 |
|---|
| 2026.01.09 | ₩85,067 | ₩85,528 | ₩83,049 | ₩83,730 | -1.57% | 56.2만 |
|---|
| 2026.01.08 | ₩81,833 | ₩86,457 | ₩81,833 | ₩85,067 | +3.95% | 66.8만 |
|---|
| 2026.01.07 | ₩82,741 | ₩83,450 | ₩80,763 | ₩81,886 | -1.03% | 64.6만 |
|---|
| 2026.01.06 | ₩82,688 | ₩83,356 | ₩82,300 | ₩82,982 | +0.36% | 36.4만 |
|---|
| 2026.01.05 | ₩83,490 | ₩85,134 | ₩82,648 | ₩82,688 | -0.96% | 54.2만 |
|---|
| 2026.01.02 | ₩82,795 | ₩84,466 | ₩81,525 | ₩84,158 | +1.65% | 61.9만 |
|---|
| 2025.12.31 | ₩83,837 | ₩84,586 | ₩82,528 | ₩82,795 | -1.24% | 46.3만 |
|---|
| 2025.12.30 | ₩83,557 | ₩84,586 | ₩83,510 | ₩84,238 | +0.82% | 61.8만 |
|---|
| 2025.12.29 | ₩83,570 | ₩84,105 | ₩82,501 | ₩83,877 | +0.37% | 39.6만 |
|---|
| 2025.12.26 | ₩83,129 | ₩84,265 | ₩82,668 | ₩83,851 | +0.87% | 41.6만 |
|---|
| 2025.12.24 | ₩82,862 | ₩83,550 | ₩81,766 | ₩82,929 | +0.08% | 26.7만 |
|---|
| 2025.12.23 | ₩84,719 | ₩84,719 | ₩83,330 | ₩83,543 | -1.39% | 38.2만 |
|---|
| 2025.12.22 | ₩84,265 | ₩85,321 | ₩83,343 | ₩84,973 | +0.84% | 48.2만 |
|---|
| 2025.12.19 | ₩83,784 | ₩84,973 | ₩83,784 | ₩84,372 | +0.70% | 135.4만 |
|---|
| 2025.12.18 | ₩84,987 | ₩84,987 | ₩83,102 | ₩83,811 | -1.38% | 93.6만 |
|---|
| 2025.12.17 | ₩83,664 | ₩85,869 | ₩83,283 | ₩84,305 | +0.77% | 121.1만 |
|---|
| 2025.12.16 | ₩82,982 | ₩83,877 | ₩82,661 | ₩83,757 | +0.93% | 134.3만 |
|---|
| 2025.12.15 | ₩81,592 | ₩83,062 | ₩81,051 | ₩82,995 | +1.72% | 62.6만 |
|---|
| 2025.12.12 | ₩82,594 | ₩83,229 | ₩80,890 | ₩81,485 | -1.34% | 85.3만 |
|---|
| 2025.12.11 | ₩77,289 | ₩81,873 | ₩76,861 | ₩81,712 | +5.72% | 82.9만 |
|---|
| 2025.12.10 | ₩75,257 | ₩77,202 | ₩75,257 | ₩76,767 | +2.01% | 69.1만 |
|---|
| 2025.12.09 | ₩75,177 | ₩75,905 | ₩75,003 | ₩75,404 | +0.30% | 32.4만 |
|---|
| 2025.12.08 | ₩75,484 | ₩76,019 | ₩74,736 | ₩75,124 | -0.48% | 56.8만 |
|---|
| 2025.12.05 | ₩75,137 | ₩76,166 | ₩74,843 | ₩75,150 | +0.02% | 38.3만 |
|---|
| 2025.12.04 | ₩77,596 | ₩78,070 | ₩75,137 | ₩75,284 | -2.98% | 41.8만 |
|---|
| 2025.12.03 | ₩79,360 | ₩80,089 | ₩77,422 | ₩77,823 | -1.94% | 66.7만 |
|---|
| 2025.12.02 | ₩79,146 | ₩79,561 | ₩78,037 | ₩79,133 | -0.02% | 42.8만 |
|---|
| 2025.12.01 | ₩77,877 | ₩78,852 | ₩77,543 | ₩78,505 | +0.81% | 69.7만 |
|---|
| 2025.11.28 | ₩78,572 | ₩79,153 | ₩78,144 | ₩78,278 | -0.37% | 28만 |
|---|
| 2025.11.26 | ₩76,995 | ₩78,919 | ₩76,995 | ₩78,625 | +2.12% | 76.3만 |
|---|
| 2025.11.25 | ₩74,723 | ₩78,097 | ₩74,328 | ₩77,489 | +3.70% | 116만 |
|---|
| 2025.11.24 | ₩74,241 | ₩74,903 | ₩73,293 | ₩74,041 | -0.27% | 106.4만 |
|---|
| 2025.11.21 | ₩73,346 | ₩75,511 | ₩72,698 | ₩74,562 | +1.66% | 87.9만 |
|---|
| 2025.11.20 | ₩74,241 | ₩74,936 | ₩72,257 | ₩72,611 | -2.20% | 64.8만 |
|---|
| 2025.11.19 | ₩73,841 | ₩74,696 | ₩73,092 | ₩73,119 | -0.98% | 86.2만 |
|---|
| 2025.11.18 | ₩71,716 | ₩74,348 | ₩70,874 | ₩73,881 | +3.02% | 109.1만 |
|---|
| 2025.11.17 | ₩76,139 | ₩76,387 | ₩72,130 | ₩72,157 | -5.23% | 132.9만 |
|---|
| 2025.11.14 | ₩77,770 | ₩78,304 | ₩76,046 | ₩76,660 | -1.43% | 103.9만 |
|---|
| 2025.11.13 | ₩77,048 | ₩79,801 | ₩76,781 | ₩78,785 | +2.25% | 148.3만 |
|---|
| 2025.11.12 | ₩78,719 | ₩79,427 | ₩77,115 | ₩77,823 | -1.14% | 795만 |
|---|
| 2025.11.11 | ₩79,267 | ₩80,008 | ₩78,117 | ₩78,478 | -0.99% | 133.3만 |
|---|
| 2025.11.10 | ₩78,010 | ₩80,396 | ₩77,944 | ₩78,946 | +1.20% | 164.3만 |
|---|
| 2025.11.07 | ₩76,707 | ₩77,796 | ₩75,538 | ₩77,289 | +0.76% | 231.1만 |
|---|
| 2025.11.06 | ₩73,279 | ₩74,382 | ₩72,548 | ₩73,814 | +0.73% | 63.9만 |
|---|
| 2025.11.05 | ₩72,090 | ₩73,533 | ₩71,856 | ₩72,745 | +0.91% | 49.1만 |
|---|
| 2025.11.04 | ₩72,397 | ₩72,598 | ₩71,301 | ₩72,223 | -0.24% | 67.2만 |
|---|
| 2025.11.03 | ₩72,544 | ₩72,999 | ₩71,595 | ₩72,263 | -0.39% | 78만 |
|---|
| 2025.10.31 | ₩71,194 | ₩72,036 | ₩70,152 | ₩71,248 | +0.08% | 91.9만 |
|---|
| 2025.10.30 | ₩69,497 | ₩72,664 | ₩69,176 | ₩71,889 | +3.44% | 86만 |
|---|
| 2025.10.29 | ₩77,289 | ₩77,289 | ₩69,624 | ₩69,885 | -9.58% | 170.7만 |
|---|
| 2025.10.28 | ₩77,716 | ₩79,454 | ₩77,102 | ₩79,173 | +1.87% | 72.2만 |
|---|
| 2025.10.27 | ₩78,759 | ₩79,507 | ₩77,910 | ₩78,104 | -0.83% | 52.2만 |
|---|
| 2025.10.24 | ₩82,113 | ₩82,421 | ₩78,545 | ₩78,946 | -3.86% | 124.8만 |
|---|
| 2025.10.23 | ₩80,175 | ₩82,862 | ₩80,175 | ₩82,153 | +2.47% | 59.2만 |
|---|
| 2025.10.22 | ₩80,256 | ₩81,352 | ₩80,002 | ₩81,058 | +1.00% | 70.6만 |
|---|
| 2025.10.21 | ₩79,601 | ₩80,924 | ₩79,173 | ₩80,349 | +0.94% | 37.7만 |
|---|
| 2025.10.20 | ₩79,227 | ₩80,389 | ₩78,679 | ₩79,427 | +0.25% | 30.1만 |
|---|
| 2025.10.17 | ₩78,238 | ₩79,106 | ₩77,957 | ₩78,411 | +0.22% | 32.8만 |
|---|
| 2025.10.16 | ₩78,331 | ₩78,471 | ₩77,168 | ₩78,117 | -0.27% | 42.7만 |
|---|
| 2025.10.15 | ₩77,476 | ₩78,852 | ₩77,436 | ₩78,064 | +0.76% | 45.3만 |
|---|
| 2025.10.14 | ₩73,854 | ₩77,456 | ₩73,854 | ₩77,075 | +4.36% | 62만 |
|---|
| 2025.10.13 | ₩74,108 | ₩76,046 | ₩74,108 | ₩74,656 | +0.74% | 88.6만 |
|---|
| 2025.10.10 | ₩76,767 | ₩77,055 | ₩74,201 | ₩74,482 | -2.98% | 59.7만 |
|---|