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 | ₩67,622 | ₩67,815 | ₩65,935 | ₩66,152 | -2.17% | 48.6만 |
| 2026.10.08 | ₩67,421 | ₩68,013 | ₩66,205 | ₩67,301 | -0.18% | 64.9만 |
| 2026.10.07 | ₩69,252 | ₩69,960 | ₩67,568 | ₩67,742 | -2.18% | 84.5만 |
| 2026.10.06 | ₩68,958 | ₩69,906 | ₩68,710 | ₩69,546 | +0.85% | 119.1만 |
| 2026.10.05 | ₩67,020 | ₩69,799 | ₩66,947 | ₩68,223 | +1.79% | 122.5만 |
| 2026.10.02 | ₩66,179 | ₩67,835 | ₩65,430 | ₩67,221 | +1.57% | 163.1만 |
| 2026.10.01 | ₩66,192 | ₩66,726 | ₩63,459 | ₩65,377 | -1.23% | 156.8만 |
| 2026.09.30 | ₩65,404 | ₩67,408 | ₩65,110 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,192 |
| +1.21% |
| 99.8만 |
| 2026.09.29 | ₩67,461 | ₩68,964 | ₩64,642 | ₩65,270 | -3.25% | 107.8만 |
|---|
| 2026.09.28 | ₩67,715 | ₩68,103 | ₩66,741 | ₩67,408 | -0.45% | 69.4만 |
|---|
| 2026.09.25 | ₩68,690 | ₩69,546 | ₩66,486 | ₩67,822 | -1.26% | 89.8만 |
|---|
| 2026.09.24 | ₩67,688 | ₩69,385 | ₩66,179 | ₩68,984 | +1.91% | 187.5만 |
|---|
| 2026.09.23 | ₩65,076 | ₩68,263 | ₩63,840 | ₩68,009 | +4.51% | 218.4만 |
|---|
| 2026.09.22 | ₩68,250 | ₩68,650 | ₩65,029 | ₩65,150 | -4.54% | 186.2만 |
|---|
| 2026.09.21 | ₩68,303 | ₩68,737 | ₩66,272 | ₩67,207 | -1.60% | 177.4만 |
|---|
| 2026.09.18 | ₩70,053 | ₩70,701 | ₩67,862 | ₩68,022 | -2.90% | 199.9만 |
|---|
| 2026.09.17 | ₩72,057 | ₩72,345 | ₩70,521 | ₩70,534 | -2.11% | 88.4만 |
|---|
| 2026.09.16 | ₩72,017 | ₩72,665 | ₩70,574 | ₩71,189 | -1.15% | 93.6만 |
|---|
| 2026.09.15 | ₩72,579 | ₩73,567 | ₩71,681 | ₩71,897 | -0.94% | 94.4만 |
|---|
| 2026.09.14 | ₩74,957 | ₩75,224 | ₩72,966 | ₩73,153 | -2.41% | 75.4만 |
|---|
| 2026.09.11 | ₩74,008 | ₩74,863 | ₩72,846 | ₩74,690 | +0.92% | 93.5만 |
|---|
| 2026.09.10 | ₩73,273 | ₩74,022 | ₩72,619 | ₩73,073 | -0.27% | 65.3만 |
|---|
| 2026.09.09 | ₩75,037 | ₩75,518 | ₩72,712 | ₩73,514 | -2.03% | 93.1만 |
|---|
| 2026.09.08 | ₩76,079 | ₩76,614 | ₩74,970 | ₩74,984 | -1.44% | 162만 |
|---|
| 2026.09.04 | ₩76,600 | ₩76,894 | ₩75,759 | ₩76,360 | -0.31% | 51만 |
|---|
| 2026.09.03 | ₩76,066 | ₩76,961 | ₩75,478 | ₩76,280 | +0.28% | 109.7만 |
|---|
| 2026.09.02 | ₩75,999 | ₩78,284 | ₩75,678 | ₩75,946 | -0.07% | 112.9만 |
|---|
| 2026.09.01 | ₩75,037 | ₩75,812 | ₩74,035 | ₩74,957 | -0.11% | 98.5만 |
|---|
| 2026.08.31 | ₩76,654 | ₩76,654 | ₩73,868 | ₩75,037 | -2.11% | 108.2만 |
|---|
| 2026.08.28 | ₩78,578 | ₩78,939 | ₩75,491 | ₩76,119 | -3.13% | 138만 |
|---|
| 2026.08.27 | ₩79,112 | ₩79,700 | ₩77,883 | ₩78,030 | -1.37% | 76.2만 |
|---|
| 2026.08.26 | ₩80,328 | ₩81,591 | ₩79,005 | ₩79,727 | -0.75% | 60.4만 |
|---|
| 2026.08.25 | ₩81,210 | ₩81,611 | ₩79,767 | ₩79,794 | -1.74% | 65.8만 |
|---|
| 2026.08.24 | ₩81,664 | ₩82,666 | ₩81,090 | ₩81,210 | -0.56% | 37.8만 |
|---|
| 2026.08.21 | ₩82,119 | ₩82,613 | ₩80,849 | ₩81,624 | -0.60% | 49.7만 |
|---|
| 2026.08.20 | ₩81,357 | ₩81,878 | ₩80,168 | ₩81,624 | +0.33% | 51.4만 |
|---|
| 2026.08.19 | ₩82,660 | ₩82,974 | ₩81,517 | ₩81,838 | -0.99% | 44.9만 |
|---|
| 2026.08.18 | ₩85,325 | ₩85,432 | ₩82,112 | ₩82,185 | -3.68% | 50만 |
|---|
| 2026.08.17 | ₩84,604 | ₩84,604 | ₩83,254 | ₩84,457 | -0.17% | 66.9만 |
|---|
| 2026.08.14 | ₩82,840 | ₩85,653 | ₩82,366 | ₩85,058 | +2.68% | 52만 |
|---|
| 2026.08.13 | ₩84,390 | ₩84,590 | ₩82,185 | ₩82,900 | -1.77% | 62.6만 |
|---|
| 2026.08.12 | ₩84,270 | ₩84,991 | ₩83,395 | ₩84,296 | +0.03% | 95.2만 |
|---|
| 2026.08.11 | ₩81,718 | ₩84,350 | ₩81,718 | ₩84,230 | +3.07% | 90.9만 |
|---|
| 2026.08.10 | ₩81,918 | ₩82,740 | ₩81,010 | ₩81,891 | -0.03% | 72.3만 |
|---|
| 2026.08.07 | ₩82,920 | ₩83,241 | ₩81,972 | ₩82,680 | -0.29% | 58.3만 |
|---|
| 2026.08.06 | ₩82,506 | ₩84,630 | ₩80,769 | ₩84,056 | +1.88% | 98.7만 |
|---|
| 2026.08.05 | ₩88,532 | ₩89,868 | ₩81,223 | ₩81,464 | -7.98% | 148.8만 |
|---|
| 2026.08.04 | ₩86,995 | ₩89,481 | ₩84,350 | ₩85,873 | -1.29% | 164만 |
|---|
| 2026.08.03 | ₩86,648 | ₩87,937 | ₩86,327 | ₩87,663 | +1.17% | 83만 |
|---|
| 2026.07.31 | ₩86,755 | ₩87,670 | ₩85,446 | ₩86,100 | -0.75% | 58.6만 |
|---|
| 2026.07.30 | ₩87,223 | ₩87,483 | ₩84,951 | ₩86,755 | -0.54% | 70.3만 |
|---|
| 2026.07.29 | ₩87,757 | ₩88,599 | ₩87,022 | ₩87,663 | -0.11% | 63.7만 |
|---|
| 2026.07.28 | ₩87,076 | ₩88,499 | ₩87,022 | ₩88,358 | +1.47% | 53.2만 |
|---|
| 2026.07.27 | ₩86,247 | ₩87,944 | ₩86,154 | ₩86,942 | +0.81% | 59.1만 |
|---|
| 2026.07.24 | ₩84,550 | ₩86,448 | ₩84,550 | ₩85,405 | +1.01% | 56.2만 |
|---|
| 2026.07.23 | ₩84,497 | ₩84,851 | ₩83,361 | ₩83,882 | -0.73% | 55.8만 |
|---|
| 2026.07.22 | ₩85,619 | ₩85,826 | ₩83,668 | ₩85,365 | -0.30% | 49만 |
|---|
| 2026.07.21 | ₩87,316 | ₩87,316 | ₩85,699 | ₩85,806 | -1.73% | 60.4만 |
|---|
| 2026.07.20 | ₩86,929 | ₩87,868 | ₩86,367 | ₩86,768 | -0.18% | 45.8만 |
|---|
| 2026.07.17 | ₩88,639 | ₩88,879 | ₩85,846 | ₩86,514 | -2.40% | 70.7만 |
|---|
| 2026.07.16 | ₩86,808 | ₩90,048 | ₩86,808 | ₩89,160 | +2.71% | 61.8만 |
|---|
| 2026.07.15 | ₩85,860 | ₩88,706 | ₩85,833 | ₩87,530 | +1.95% | 66만 |
|---|
| 2026.07.14 | ₩88,639 | ₩88,639 | ₩84,965 | ₩85,512 | -3.53% | 73.9만 |
|---|
| 2026.07.13 | ₩86,073 | ₩86,808 | ₩85,038 | ₩86,060 | -0.02% | 49.4만 |
|---|
| 2026.07.10 | ₩84,831 | ₩86,955 | ₩84,831 | ₩85,793 | +1.13% | 47.7만 |
|---|
| 2026.07.09 | ₩84,630 | ₩86,033 | ₩83,401 | ₩84,831 | +0.24% | 50.2만 |
|---|
| 2026.07.08 | ₩87,957 | ₩88,158 | ₩84,316 | ₩84,604 | -3.81% | 66.6만 |
|---|
| 2026.07.07 | ₩87,436 | ₩88,519 | ₩86,808 | ₩88,398 | +1.10% | 51만 |
|---|
| 2026.07.06 | ₩88,679 | ₩88,886 | ₩85,993 | ₩86,902 | -2.00% | 63.1만 |
|---|
| 2026.07.02 | ₩85,927 | ₩87,784 | ₩84,383 | ₩87,650 | +2.01% | 101.6만 |
|---|
| 2026.07.01 | ₩86,848 | ₩87,182 | ₩85,592 | ₩85,766 | -1.25% | 82.1만 |
|---|
| 2026.06.30 | ₩87,704 | ₩87,704 | ₩85,613 | ₩86,929 | -0.88% | 58.5만 |
|---|
| 2026.06.29 | ₩90,015 | ₩91,010 | ₩87,276 | ₩88,038 | -2.20% | 111.7만 |
|---|
| 2026.06.26 | ₩85,579 | ₩90,456 | ₩85,299 | ₩89,868 | +5.01% | 220.2만 |
|---|
| 2026.06.25 | ₩83,922 | ₩86,073 | ₩83,214 | ₩84,938 | +1.21% | 50.2만 |
|---|
| 2026.06.24 | ₩81,878 | ₩83,562 | ₩81,541 | ₩83,508 | +1.99% | 54.6만 |
|---|
| 2026.06.23 | ₩80,716 | ₩82,346 | ₩80,522 | ₩81,531 | +1.01% | 45.7만 |
|---|
| 2026.06.22 | ₩81,584 | ₩82,840 | ₩80,676 | ₩80,769 | -1.00% | 53만 |
|---|
| 2026.06.18 | ₩79,219 | ₩82,493 | ₩79,219 | ₩81,945 | +3.44% | 123.6만 |
|---|
| 2026.06.17 | ₩80,662 | ₩81,664 | ₩78,591 | ₩79,005 | -2.05% | 59.8만 |
|---|
| 2026.06.16 | ₩81,985 | ₩83,648 | ₩81,304 | ₩81,397 | -0.72% | 75.6만 |
|---|
| 2026.06.15 | ₩83,428 | ₩85,045 | ₩80,983 | ₩81,678 | -2.10% | 94.5만 |
|---|
| 2026.06.12 | ₩83,535 | ₩84,470 | ₩83,187 | ₩84,323 | +0.94% | 70.3만 |
|---|
| 2026.06.11 | ₩83,535 | ₩84,129 | ₩82,399 | ₩83,268 | -0.32% | 85.3만 |
|---|
| 2026.06.10 | ₩80,114 | ₩83,054 | ₩79,486 | ₩82,947 | +3.54% | 86.4만 |
|---|
| 2026.06.09 | ₩77,763 | ₩80,368 | ₩77,763 | ₩79,860 | +2.70% | 73만 |
|---|
| 2026.06.08 | ₩76,881 | ₩78,264 | ₩76,701 | ₩77,616 | +0.96% | 66.9만 |
|---|
| 2026.06.05 | ₩76,226 | ₩77,816 | ₩76,173 | ₩76,680 | +0.60% | 76.9만 |
|---|
| 2026.06.04 | ₩76,827 | ₩78,230 | ₩75,224 | ₩75,799 | -1.34% | 80.9만 |
|---|
| 2026.06.03 | ₩76,360 | ₩76,460 | ₩75,331 | ₩76,039 | -0.42% | 65.6만 |
|---|
| 2026.06.02 | ₩79,005 | ₩79,099 | ₩76,360 | ₩76,640 | -2.99% | 92.1만 |
|---|
| 2026.06.01 | ₩77,843 | ₩79,486 | ₩77,262 | ₩78,538 | +0.89% | 77.5만 |
|---|
| 2026.05.29 | ₩77,202 | ₩79,473 | ₩76,427 | ₩78,003 | +1.04% | 127.5만 |
|---|
| 2026.05.28 | ₩78,270 | ₩78,270 | ₩74,720 | ₩77,202 | -1.37% | 107.1만 |
|---|
| 2026.05.27 | ₩77,496 | ₩78,444 | ₩76,387 | ₩76,841 | -0.84% | 110.7만 |
|---|
| 2026.05.26 | ₩73,995 | ₩76,547 | ₩73,754 | ₩76,453 | +3.32% | 104.9만 |
|---|
| 2026.05.22 | ₩71,309 | ₩74,463 | ₩71,309 | ₩73,995 | +3.77% | 123만 |
|---|
| 2026.05.21 | ₩69,385 | ₩71,764 | ₩68,350 | ₩71,309 | +2.77% | 59.4만 |
|---|
| 2026.05.20 | ₩68,931 | ₩70,614 | ₩67,501 | ₩70,080 | +1.67% | 77.6만 |
|---|
| 2026.05.19 | ₩69,652 | ₩70,334 | ₩68,784 | ₩68,931 | -1.04% | 47.2만 |
|---|
| 2026.05.18 | ₩68,543 | ₩70,641 | ₩67,929 | ₩69,639 | +1.60% | 70.8만 |
|---|
| 2026.05.15 | ₩69,065 | ₩69,385 | ₩68,022 | ₩68,731 | -0.48% | 69.3만 |
|---|
| 2026.05.14 | ₩68,998 | ₩69,392 | ₩68,169 | ₩68,891 | -0.15% | 73.4만 |
|---|
| 2026.05.13 | ₩70,721 | ₩71,630 | ₩68,143 | ₩68,196 | -3.57% | 71.3만 |
|---|
| 2026.05.12 | ₩70,361 | ₩71,683 | ₩69,519 | ₩70,855 | +0.70% | 59.3만 |
|---|
| 2026.05.11 | ₩71,870 | ₩71,944 | ₩69,599 | ₩70,227 | -2.29% | 84.5만 |
|---|
| 2026.05.08 | ₩72,111 | ₩72,879 | ₩71,483 | ₩72,792 | +0.94% | 72.7만 |
|---|
| 2026.05.07 | ₩71,042 | ₩72,298 | ₩69,666 | ₩71,804 | +1.07% | 92.4만 |
|---|
| 2026.05.06 | ₩71,470 | ₩71,717 | ₩69,933 | ₩70,721 | -1.05% | 142.9만 |
|---|
| 2026.05.05 | ₩69,105 | ₩70,995 | ₩68,918 | ₩70,708 | +2.32% | 57.3만 |
|---|
| 2026.05.04 | ₩69,986 | ₩70,000 | ₩68,062 | ₩69,051 | -1.34% | 88.9만 |
|---|
| 2026.05.01 | ₩72,044 | ₩72,525 | ₩70,234 | ₩70,521 | -2.11% | 111.4만 |
|---|
| 2026.04.30 | ₩72,258 | ₩74,583 | ₩68,931 | ₩72,098 | -0.22% | 312.6만 |
|---|
| 2026.04.29 | ₩74,142 | ₩75,638 | ₩73,801 | ₩74,903 | +1.03% | 126.1만 |
|---|
| 2026.04.28 | ₩72,726 | ₩74,249 | ₩71,710 | ₩74,195 | +2.02% | 111만 |
|---|
| 2026.04.27 | ₩72,098 | ₩73,187 | ₩72,098 | ₩72,726 | +0.87% | 154.2만 |
|---|
| 2026.04.24 | ₩73,494 | ₩73,955 | ₩71,590 | ₩72,258 | -1.68% | 155.8만 |
|---|
| 2026.04.23 | ₩74,823 | ₩76,240 | ₩73,420 | ₩74,275 | -0.73% | 75.5만 |
|---|
| 2026.04.22 | ₩74,609 | ₩75,645 | ₩74,088 | ₩74,369 | -0.32% | 67.4만 |
|---|
| 2026.04.21 | ₩75,237 | ₩75,919 | ₩73,514 | ₩74,609 | -0.83% | 94.7만 |
|---|
| 2026.04.20 | ₩75,384 | ₩76,467 | ₩74,409 | ₩75,211 | -0.23% | 69.2만 |
|---|
| 2026.04.17 | ₩77,081 | ₩77,429 | ₩74,663 | ₩76,039 | -1.35% | 108.9만 |
|---|
| 2026.04.16 | ₩75,077 | ₩75,765 | ₩74,422 | ₩75,558 | +0.64% | 58.4만 |
|---|
| 2026.04.15 | ₩76,881 | ₩77,375 | ₩75,531 | ₩75,598 | -1.67% | 66만 |
|---|
| 2026.04.14 | ₩76,373 | ₩77,188 | ₩75,825 | ₩76,961 | +0.77% | 70.3만 |
|---|
| 2026.04.13 | ₩74,556 | ₩75,785 | ₩74,048 | ₩75,545 | +1.33% | 48.1만 |
|---|
| 2026.04.10 | ₩75,718 | ₩75,825 | ₩74,797 | ₩75,091 | -0.83% | 78.1만 |
|---|
| 2026.04.09 | ₩75,932 | ₩76,440 | ₩74,436 | ₩75,358 | -0.76% | 57.4만 |
|---|
| 2026.04.08 | ₩77,736 | ₩78,939 | ₩75,976 | ₩76,253 | -1.91% | 105만 |
|---|
| 2026.04.07 | ₩73,928 | ₩75,050 | ₩73,514 | ₩74,409 | +0.65% | 62.3만 |
|---|
| 2026.04.06 | ₩73,153 | ₩74,503 | ₩71,964 | ₩74,476 | +1.81% | 49.1만 |
|---|
| 2026.04.02 | ₩72,538 | ₩73,541 | ₩70,868 | ₩73,541 | +1.38% | 64만 |
|---|
| 2026.04.01 | ₩71,977 | ₩73,821 | ₩70,862 | ₩73,434 | +2.02% | 96.5만 |
|---|
| 2026.03.31 | ₩70,989 | ₩72,685 | ₩69,639 | ₩71,296 | +0.43% | 158.7만 |
|---|
| 2026.03.30 | ₩72,178 | ₩72,886 | ₩69,626 | ₩69,733 | -3.39% | 116.6만 |
|---|
| 2026.03.27 | ₩73,928 | ₩74,549 | ₩70,681 | ₩72,004 | -2.60% | 147.4만 |
|---|
| 2026.03.26 | ₩77,509 | ₩78,511 | ₩74,396 | ₩74,476 | -3.91% | 92.8만 |
|---|
| 2026.03.25 | ₩78,952 | ₩80,101 | ₩77,689 | ₩78,498 | -0.58% | 94.9만 |
|---|
| 2026.03.24 | ₩76,721 | ₩78,778 | ₩76,413 | ₩78,484 | +2.30% | 63만 |
|---|
| 2026.03.23 | ₩79,126 | ₩80,529 | ₩77,562 | ₩77,602 | -1.93% | 138.4만 |
|---|
| 2026.03.20 | ₩79,607 | ₩79,874 | ₩75,906 | ₩76,854 | -3.46% | 208.2만 |
|---|
| 2026.03.19 | ₩77,696 | ₩80,355 | ₩77,208 | ₩79,981 | +2.94% | 97.3만 |
|---|
| 2026.03.18 | ₩79,540 | ₩79,540 | ₩77,616 | ₩77,696 | -2.32% | 81.3만 |
|---|
| 2026.03.17 | ₩77,950 | ₩79,633 | ₩77,950 | ₩78,818 | +1.11% | 62.6만 |
|---|
| 2026.03.16 | ₩76,934 | ₩78,671 | ₩76,253 | ₩77,188 | +0.33% | 64.7만 |
|---|
| 2026.03.13 | ₩77,375 | ₩78,217 | ₩76,827 | ₩77,282 | -0.12% | 48.5만 |
|---|
| 2026.03.12 | ₩77,536 | ₩79,400 | ₩76,467 | ₩77,108 | -0.55% | 96.4만 |
|---|
| 2026.03.11 | ₩77,669 | ₩79,219 | ₩76,988 | ₩78,832 | +1.50% | 67.6만 |
|---|
| 2026.03.10 | ₩77,509 | ₩78,498 | ₩77,028 | ₩77,696 | +0.24% | 95.8만 |
|---|
| 2026.03.09 | ₩75,425 | ₩77,930 | ₩72,380 | ₩77,616 | +2.91% | 119.3만 |
|---|
| 2026.03.06 | ₩78,043 | ₩79,052 | ₩76,507 | ₩77,095 | -1.22% | 86.4만 |
|---|
| 2026.03.05 | ₩79,540 | ₩81,724 | ₩77,335 | ₩79,901 | +0.45% | 90.8만 |
|---|
| 2026.03.04 | ₩81,891 | ₩82,620 | ₩80,074 | ₩80,141 | -2.14% | 65만 |
|---|
| 2026.03.03 | ₩78,564 | ₩81,958 | ₩78,244 | ₩81,096 | +3.22% | 137.5만 |
|---|
| 2026.03.02 | ₩78,671 | ₩82,065 | ₩77,308 | ₩80,903 | +2.84% | 113.8만 |
|---|
| 2026.02.27 | ₩82,306 | ₩82,386 | ₩79,299 | ₩80,903 | -1.70% | 111.6만 |
|---|
| 2026.02.26 | ₩82,306 | ₩84,002 | ₩81,931 | ₩83,535 | +1.49% | 86.5만 |
|---|
| 2026.02.25 | ₩82,947 | ₩82,947 | ₩81,330 | ₩82,199 | -0.90% | 54.3만 |
|---|
| 2026.02.24 | ₩80,996 | ₩83,254 | ₩80,268 | ₩82,546 | +1.91% | 77.3만 |
|---|
| 2026.02.23 | ₩85,272 | ₩85,559 | ₩79,192 | ₩80,876 | -5.16% | 72.2만 |
|---|
| 2026.02.20 | ₩87,062 | ₩87,820 | ₩85,512 | ₩85,539 | -1.75% | 96.4만 |
|---|
| 2026.02.19 | ₩87,316 | ₩88,519 | ₩86,158 | ₩88,291 | +1.12% | 72.9만 |
|---|
| 2026.02.18 | ₩84,417 | ₩87,677 | ₩84,417 | ₩87,623 | +3.80% | 59.7만 |
|---|
| 2026.02.17 | ₩83,161 | ₩84,644 | ₩82,306 | ₩84,417 | +1.51% | 51.1만 |
|---|
| 2026.02.13 | ₩82,332 | ₩83,789 | ₩81,344 | ₩82,306 | -0.03% | 67.2만 |
|---|
| 2026.02.12 | ₩88,425 | ₩89,374 | ₩82,346 | ₩82,960 | -6.18% | 96.2만 |
|---|
| 2026.02.11 | ₩90,189 | ₩92,180 | ₩86,387 | ₩86,675 | -3.90% | 126.3만 |
|---|
| 2026.02.10 | ₩87,543 | ₩89,507 | ₩87,503 | ₩89,240 | +1.94% | 138.9만 |
|---|
| 2026.02.09 | ₩86,969 | ₩88,332 | ₩86,502 | ₩87,530 | +0.65% | 69.5만 |
|---|
| 2026.02.06 | ₩83,668 | ₩87,677 | ₩83,668 | ₩87,450 | +4.52% | 60.8만 |
|---|
| 2026.02.05 | ₩85,592 | ₩85,592 | ₩82,800 | ₩83,602 | -2.33% | 60만 |
|---|
| 2026.02.04 | ₩85,606 | ₩87,169 | ₩84,156 | ₩85,459 | -0.17% | 61.3만 |
|---|
| 2026.02.03 | ₩84,711 | ₩85,646 | ₩82,573 | ₩84,791 | +0.09% | 77.1만 |
|---|
| 2026.02.02 | ₩84,751 | ₩86,207 | ₩84,350 | ₩84,630 | -0.14% | 72.7만 |
|---|
| 2026.01.30 | ₩83,829 | ₩85,459 | ₩81,918 | ₩84,350 | +0.62% | 119.6만 |
|---|
| 2026.01.29 | ₩82,145 | ₩83,495 | ₩81,744 | ₩83,441 | +1.58% | 64.9만 |
|---|
| 2026.01.28 | ₩81,157 | ₩83,121 | ₩81,023 | ₩81,825 | +0.82% | 62.8만 |
|---|
| 2026.01.27 | ₩82,279 | ₩82,747 | ₩80,395 | ₩80,702 | -1.92% | 27.8만 |
|---|
| 2026.01.26 | ₩81,878 | ₩83,174 | ₩81,838 | ₩82,266 | +0.47% | 35.6만 |
|---|
| 2026.01.23 | ₩81,785 | ₩81,992 | ₩80,969 | ₩81,865 | +0.10% | 33.9만 |
|---|
| 2026.01.22 | ₩83,722 | ₩84,564 | ₩81,878 | ₩82,172 | -1.85% | 38.4만 |
|---|
| 2026.01.21 | ₩82,800 | ₩83,281 | ₩81,357 | ₩83,067 | +0.32% | 42.9만 |
|---|
| 2026.01.20 | ₩82,747 | ₩83,548 | ₩81,891 | ₩82,052 | -0.84% | 43.5만 |
|---|
| 2026.01.16 | ₩84,884 | ₩85,165 | ₩83,642 | ₩84,216 | -0.79% | 64.7만 |
|---|
| 2026.01.15 | ₩83,187 | ₩85,826 | ₩82,721 | ₩84,924 | +2.09% | 68.3만 |
|---|
| 2026.01.14 | ₩83,348 | ₩83,588 | ₩81,304 | ₩82,666 | -0.82% | 83.3만 |
|---|
| 2026.01.13 | ₩82,853 | ₩83,635 | ₩82,372 | ₩83,348 | +0.60% | 53.9만 |
|---|
| 2026.01.12 | ₩83,401 | ₩84,998 | ₩81,945 | ₩82,666 | -0.88% | 49.5만 |
|---|
| 2026.01.09 | ₩85,045 | ₩85,506 | ₩83,027 | ₩83,709 | -1.57% | 56.2만 |
|---|
| 2026.01.08 | ₩81,811 | ₩86,434 | ₩81,811 | ₩85,045 | +3.95% | 66.8만 |
|---|
| 2026.01.07 | ₩82,720 | ₩83,428 | ₩80,742 | ₩81,865 | -1.03% | 64.6만 |
|---|
| 2026.01.06 | ₩82,666 | ₩83,334 | ₩82,279 | ₩82,960 | +0.36% | 36.4만 |
|---|
| 2026.01.05 | ₩83,468 | ₩85,111 | ₩82,626 | ₩82,666 | -0.96% | 54.2만 |
|---|
| 2026.01.02 | ₩82,773 | ₩84,443 | ₩81,504 | ₩84,136 | +1.65% | 61.9만 |
|---|
| 2025.12.31 | ₩83,815 | ₩84,564 | ₩82,506 | ₩82,773 | -1.24% | 46.3만 |
|---|
| 2025.12.30 | ₩83,535 | ₩84,564 | ₩83,488 | ₩84,216 | +0.82% | 61.8만 |
|---|
| 2025.12.29 | ₩83,548 | ₩84,083 | ₩82,479 | ₩83,856 | +0.37% | 39.6만 |
|---|
| 2025.12.26 | ₩83,107 | ₩84,243 | ₩82,646 | ₩83,829 | +0.87% | 41.6만 |
|---|
| 2025.12.24 | ₩82,840 | ₩83,528 | ₩81,744 | ₩82,907 | +0.08% | 26.7만 |
|---|
| 2025.12.23 | ₩84,697 | ₩84,697 | ₩83,308 | ₩83,521 | -1.39% | 38.2만 |
|---|
| 2025.12.22 | ₩84,243 | ₩85,299 | ₩83,321 | ₩84,951 | +0.84% | 48.2만 |
|---|
| 2025.12.19 | ₩83,762 | ₩84,951 | ₩83,762 | ₩84,350 | +0.70% | 135.4만 |
|---|
| 2025.12.18 | ₩84,965 | ₩84,965 | ₩83,081 | ₩83,789 | -1.38% | 93.6만 |
|---|
| 2025.12.17 | ₩83,642 | ₩85,846 | ₩83,261 | ₩84,283 | +0.77% | 121.1만 |
|---|
| 2025.12.16 | ₩82,960 | ₩83,856 | ₩82,640 | ₩83,735 | +0.93% | 134.3만 |
|---|
| 2025.12.15 | ₩81,571 | ₩83,040 | ₩81,030 | ₩82,974 | +1.72% | 62.6만 |
|---|
| 2025.12.12 | ₩82,573 | ₩83,207 | ₩80,869 | ₩81,464 | -1.34% | 85.3만 |
|---|
| 2025.12.11 | ₩77,268 | ₩81,851 | ₩76,841 | ₩81,691 | +5.72% | 82.9만 |
|---|
| 2025.12.10 | ₩75,237 | ₩77,182 | ₩75,237 | ₩76,747 | +2.01% | 69.1만 |
|---|
| 2025.12.09 | ₩75,157 | ₩75,886 | ₩74,984 | ₩75,384 | +0.30% | 32.4만 |
|---|
| 2025.12.08 | ₩75,465 | ₩75,999 | ₩74,716 | ₩75,104 | -0.48% | 56.8만 |
|---|
| 2025.12.05 | ₩75,117 | ₩76,146 | ₩74,823 | ₩75,131 | +0.02% | 38.3만 |
|---|
| 2025.12.04 | ₩77,576 | ₩78,050 | ₩75,117 | ₩75,264 | -2.98% | 41.8만 |
|---|
| 2025.12.03 | ₩79,339 | ₩80,068 | ₩77,402 | ₩77,803 | -1.94% | 66.7만 |
|---|
| 2025.12.02 | ₩79,126 | ₩79,540 | ₩78,017 | ₩79,112 | -0.02% | 42.8만 |
|---|
| 2025.12.01 | ₩77,856 | ₩78,832 | ₩77,522 | ₩78,484 | +0.81% | 69.7만 |
|---|
| 2025.11.28 | ₩78,551 | ₩79,132 | ₩78,124 | ₩78,257 | -0.37% | 28만 |
|---|
| 2025.11.26 | ₩76,974 | ₩78,898 | ₩76,974 | ₩78,605 | +2.12% | 76.3만 |
|---|
| 2025.11.25 | ₩74,703 | ₩78,077 | ₩74,309 | ₩77,469 | +3.70% | 116만 |
|---|
| 2025.11.24 | ₩74,222 | ₩74,883 | ₩73,273 | ₩74,022 | -0.27% | 106.4만 |
|---|
| 2025.11.21 | ₩73,327 | ₩75,491 | ₩72,679 | ₩74,543 | +1.66% | 87.9만 |
|---|
| 2025.11.20 | ₩74,222 | ₩74,917 | ₩72,238 | ₩72,592 | -2.20% | 64.8만 |
|---|
| 2025.11.19 | ₩73,821 | ₩74,676 | ₩73,073 | ₩73,100 | -0.98% | 86.2만 |
|---|
| 2025.11.18 | ₩71,697 | ₩74,329 | ₩70,855 | ₩73,861 | +3.02% | 109.1만 |
|---|
| 2025.11.17 | ₩76,119 | ₩76,367 | ₩72,111 | ₩72,138 | -5.23% | 132.9만 |
|---|
| 2025.11.14 | ₩77,749 | ₩78,284 | ₩76,026 | ₩76,640 | -1.43% | 103.9만 |
|---|
| 2025.11.13 | ₩77,028 | ₩79,780 | ₩76,761 | ₩78,765 | +2.25% | 148.3만 |
|---|
| 2025.11.12 | ₩78,698 | ₩79,406 | ₩77,095 | ₩77,803 | -1.14% | 795만 |
|---|
| 2025.11.11 | ₩79,246 | ₩79,987 | ₩78,097 | ₩78,458 | -0.99% | 133.3만 |
|---|
| 2025.11.10 | ₩77,990 | ₩80,375 | ₩77,923 | ₩78,925 | +1.20% | 164.3만 |
|---|
| 2025.11.07 | ₩76,687 | ₩77,776 | ₩75,518 | ₩77,268 | +0.76% | 231.1만 |
|---|
| 2025.11.06 | ₩73,260 | ₩74,362 | ₩72,529 | ₩73,794 | +0.73% | 63.9만 |
|---|
| 2025.11.05 | ₩72,071 | ₩73,514 | ₩71,837 | ₩72,726 | +0.91% | 49.1만 |
|---|
| 2025.11.04 | ₩72,378 | ₩72,579 | ₩71,283 | ₩72,204 | -0.24% | 67.2만 |
|---|
| 2025.11.03 | ₩72,525 | ₩72,979 | ₩71,576 | ₩72,245 | -0.39% | 78만 |
|---|
| 2025.10.31 | ₩71,176 | ₩72,017 | ₩70,133 | ₩71,229 | +0.08% | 91.9만 |
|---|
| 2025.10.30 | ₩69,479 | ₩72,645 | ₩69,158 | ₩71,870 | +3.44% | 86만 |
|---|
| 2025.10.29 | ₩77,268 | ₩77,268 | ₩69,606 | ₩69,866 | -9.58% | 170.7만 |
|---|
| 2025.10.28 | ₩77,696 | ₩79,433 | ₩77,081 | ₩79,152 | +1.87% | 72.2만 |
|---|
| 2025.10.27 | ₩78,738 | ₩79,486 | ₩77,890 | ₩78,083 | -0.83% | 52.2만 |
|---|
| 2025.10.24 | ₩82,092 | ₩82,399 | ₩78,524 | ₩78,925 | -3.86% | 124.8만 |
|---|
| 2025.10.23 | ₩80,154 | ₩82,840 | ₩80,154 | ₩82,132 | +2.47% | 59.2만 |
|---|
| 2025.10.22 | ₩80,235 | ₩81,330 | ₩79,981 | ₩81,036 | +1.00% | 70.6만 |
|---|
| 2025.10.21 | ₩79,580 | ₩80,903 | ₩79,152 | ₩80,328 | +0.94% | 37.7만 |
|---|
| 2025.10.20 | ₩79,206 | ₩80,368 | ₩78,658 | ₩79,406 | +0.25% | 30.1만 |
|---|
| 2025.10.17 | ₩78,217 | ₩79,086 | ₩77,936 | ₩78,391 | +0.22% | 32.8만 |
|---|
| 2025.10.16 | ₩78,311 | ₩78,451 | ₩77,148 | ₩78,097 | -0.27% | 42.7만 |
|---|
| 2025.10.15 | ₩77,455 | ₩78,832 | ₩77,415 | ₩78,043 | +0.76% | 45.3만 |
|---|
| 2025.10.14 | ₩73,835 | ₩77,435 | ₩73,835 | ₩77,055 | +4.36% | 62만 |
|---|
| 2025.10.13 | ₩74,088 | ₩76,026 | ₩74,088 | ₩74,636 | +0.74% | 88.6만 |
|---|
| 2025.10.10 | ₩76,747 | ₩77,035 | ₩74,182 | ₩74,463 | -2.98% | 59.7만 |
|---|