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 | ₩67,614 | ₩67,808 | ₩65,928 | ₩66,144 | -2.17% | 48.6만 |
| 2026.10.08 | ₩67,414 | ₩68,005 | ₩66,198 | ₩67,293 | -0.18% | 64.9만 |
| 2026.10.07 | ₩69,244 | ₩69,952 | ₩67,561 | ₩67,734 | -2.18% | 84.5만 |
| 2026.10.06 | ₩68,950 | ₩69,898 | ₩68,703 | ₩69,538 | +0.85% | 119.1만 |
| 2026.10.05 | ₩67,013 | ₩69,792 | ₩66,939 | ₩68,215 | +1.79% | 122.5만 |
| 2026.10.02 | ₩66,171 | ₩67,828 | ₩65,423 | ₩67,213 | +1.57% | 163.1만 |
| 2026.10.01 | ₩66,184 | ₩66,719 | ₩63,452 | ₩65,370 | -1.23% | 156.8만 |
| 2026.09.30 | ₩65,396 | ₩67,400 | ₩65,102 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,184 |
| +1.21% |
| 99.8만 |
| 2026.09.29 | ₩67,454 | ₩68,957 | ₩64,635 | ₩65,263 | -3.25% | 107.8만 |
|---|
| 2026.09.28 | ₩67,707 | ₩68,095 | ₩66,734 | ₩67,400 | -0.45% | 69.4만 |
|---|
| 2026.09.25 | ₩68,683 | ₩69,538 | ₩66,478 | ₩67,814 | -1.26% | 89.8만 |
|---|
| 2026.09.24 | ₩67,681 | ₩69,377 | ₩66,171 | ₩68,977 | +1.91% | 187.5만 |
|---|
| 2026.09.23 | ₩65,069 | ₩68,255 | ₩63,833 | ₩68,001 | +4.51% | 218.4만 |
|---|
| 2026.09.22 | ₩68,242 | ₩68,643 | ₩65,022 | ₩65,142 | -4.54% | 186.2만 |
|---|
| 2026.09.21 | ₩68,295 | ₩68,729 | ₩66,265 | ₩67,200 | -1.60% | 177.4만 |
|---|
| 2026.09.18 | ₩70,045 | ₩70,693 | ₩67,854 | ₩68,015 | -2.90% | 199.9만 |
|---|
| 2026.09.17 | ₩72,049 | ₩72,337 | ₩70,513 | ₩70,526 | -2.11% | 88.4만 |
|---|
| 2026.09.16 | ₩72,009 | ₩72,657 | ₩70,566 | ₩71,181 | -1.15% | 93.6만 |
|---|
| 2026.09.15 | ₩72,570 | ₩73,559 | ₩71,673 | ₩71,889 | -0.94% | 94.4만 |
|---|
| 2026.09.14 | ₩74,948 | ₩75,216 | ₩72,958 | ₩73,145 | -2.41% | 75.4만 |
|---|
| 2026.09.11 | ₩74,000 | ₩74,855 | ₩72,838 | ₩74,681 | +0.92% | 93.5만 |
|---|
| 2026.09.10 | ₩73,265 | ₩74,013 | ₩72,611 | ₩73,065 | -0.27% | 65.3만 |
|---|
| 2026.09.09 | ₩75,029 | ₩75,510 | ₩72,704 | ₩73,506 | -2.03% | 93.1만 |
|---|
| 2026.09.08 | ₩76,071 | ₩76,605 | ₩74,962 | ₩74,975 | -1.44% | 162만 |
|---|
| 2026.09.04 | ₩76,592 | ₩76,886 | ₩75,750 | ₩76,351 | -0.31% | 51만 |
|---|
| 2026.09.03 | ₩76,057 | ₩76,952 | ₩75,470 | ₩76,271 | +0.28% | 109.7만 |
|---|
| 2026.09.02 | ₩75,991 | ₩78,275 | ₩75,670 | ₩75,937 | -0.07% | 112.9만 |
|---|
| 2026.09.01 | ₩75,029 | ₩75,804 | ₩74,027 | ₩74,948 | -0.11% | 98.5만 |
|---|
| 2026.08.31 | ₩76,645 | ₩76,645 | ₩73,860 | ₩75,029 | -2.11% | 108.2만 |
|---|
| 2026.08.28 | ₩78,569 | ₩78,930 | ₩75,483 | ₩76,111 | -3.13% | 138만 |
|---|
| 2026.08.27 | ₩79,103 | ₩79,691 | ₩77,874 | ₩78,021 | -1.37% | 76.2만 |
|---|
| 2026.08.26 | ₩80,319 | ₩81,582 | ₩78,996 | ₩79,718 | -0.75% | 60.4만 |
|---|
| 2026.08.25 | ₩81,201 | ₩81,602 | ₩79,758 | ₩79,785 | -1.74% | 65.8만 |
|---|
| 2026.08.24 | ₩81,655 | ₩82,657 | ₩81,081 | ₩81,201 | -0.56% | 37.8만 |
|---|
| 2026.08.21 | ₩82,109 | ₩82,604 | ₩80,840 | ₩81,615 | -0.60% | 49.7만 |
|---|
| 2026.08.20 | ₩81,348 | ₩81,869 | ₩80,159 | ₩81,615 | +0.33% | 51.4만 |
|---|
| 2026.08.19 | ₩82,650 | ₩82,964 | ₩81,508 | ₩81,829 | -0.99% | 44.9만 |
|---|
| 2026.08.18 | ₩85,316 | ₩85,423 | ₩82,103 | ₩82,176 | -3.68% | 50만 |
|---|
| 2026.08.17 | ₩84,594 | ₩84,594 | ₩83,245 | ₩84,447 | -0.17% | 66.9만 |
|---|
| 2026.08.14 | ₩82,831 | ₩85,643 | ₩82,356 | ₩85,048 | +2.68% | 52만 |
|---|
| 2026.08.13 | ₩84,380 | ₩84,581 | ₩82,176 | ₩82,891 | -1.77% | 62.6만 |
|---|
| 2026.08.12 | ₩84,260 | ₩84,982 | ₩83,385 | ₩84,287 | +0.03% | 95.2만 |
|---|
| 2026.08.11 | ₩81,709 | ₩84,340 | ₩81,709 | ₩84,220 | +3.07% | 90.9만 |
|---|
| 2026.08.10 | ₩81,909 | ₩82,731 | ₩81,000 | ₩81,882 | -0.03% | 72.3만 |
|---|
| 2026.08.07 | ₩82,911 | ₩83,232 | ₩81,962 | ₩82,670 | -0.29% | 58.3만 |
|---|
| 2026.08.06 | ₩82,497 | ₩84,621 | ₩80,760 | ₩84,047 | +1.88% | 98.7만 |
|---|
| 2026.08.05 | ₩88,522 | ₩89,858 | ₩81,214 | ₩81,455 | -7.98% | 148.8만 |
|---|
| 2026.08.04 | ₩86,986 | ₩89,471 | ₩84,340 | ₩85,863 | -1.29% | 164만 |
|---|
| 2026.08.03 | ₩86,638 | ₩87,928 | ₩86,318 | ₩87,654 | +1.17% | 83만 |
|---|
| 2026.07.31 | ₩86,745 | ₩87,660 | ₩85,436 | ₩86,091 | -0.75% | 58.6만 |
|---|
| 2026.07.30 | ₩87,213 | ₩87,473 | ₩84,942 | ₩86,745 | -0.54% | 70.3만 |
|---|
| 2026.07.29 | ₩87,747 | ₩88,589 | ₩87,012 | ₩87,654 | -0.11% | 63.7만 |
|---|
| 2026.07.28 | ₩87,066 | ₩88,489 | ₩87,012 | ₩88,348 | +1.47% | 53.2만 |
|---|
| 2026.07.27 | ₩86,238 | ₩87,934 | ₩86,144 | ₩86,932 | +0.81% | 59.1만 |
|---|
| 2026.07.24 | ₩84,541 | ₩86,438 | ₩84,541 | ₩85,396 | +1.01% | 56.2만 |
|---|
| 2026.07.23 | ₩84,487 | ₩84,841 | ₩83,352 | ₩83,873 | -0.73% | 55.8만 |
|---|
| 2026.07.22 | ₩85,610 | ₩85,817 | ₩83,659 | ₩85,356 | -0.30% | 49만 |
|---|
| 2026.07.21 | ₩87,306 | ₩87,306 | ₩85,690 | ₩85,797 | -1.73% | 60.4만 |
|---|
| 2026.07.20 | ₩86,919 | ₩87,858 | ₩86,358 | ₩86,759 | -0.18% | 45.8만 |
|---|
| 2026.07.17 | ₩88,629 | ₩88,869 | ₩85,837 | ₩86,505 | -2.40% | 70.7만 |
|---|
| 2026.07.16 | ₩86,799 | ₩90,038 | ₩86,799 | ₩89,150 | +2.71% | 61.8만 |
|---|
| 2026.07.15 | ₩85,850 | ₩88,696 | ₩85,823 | ₩87,520 | +1.95% | 66만 |
|---|
| 2026.07.14 | ₩88,629 | ₩88,629 | ₩84,955 | ₩85,503 | -3.53% | 73.9만 |
|---|
| 2026.07.13 | ₩86,064 | ₩86,799 | ₩85,028 | ₩86,050 | -0.02% | 49.4만 |
|---|
| 2026.07.10 | ₩84,821 | ₩86,946 | ₩84,821 | ₩85,783 | +1.13% | 47.7만 |
|---|
| 2026.07.09 | ₩84,621 | ₩86,024 | ₩83,392 | ₩84,821 | +0.24% | 50.2만 |
|---|
| 2026.07.08 | ₩87,948 | ₩88,148 | ₩84,307 | ₩84,594 | -3.81% | 66.6만 |
|---|
| 2026.07.07 | ₩87,427 | ₩88,509 | ₩86,799 | ₩88,388 | +1.10% | 51만 |
|---|
| 2026.07.06 | ₩88,669 | ₩88,876 | ₩85,984 | ₩86,892 | -2.00% | 63.1만 |
|---|
| 2026.07.02 | ₩85,917 | ₩87,774 | ₩84,374 | ₩87,640 | +2.01% | 101.6만 |
|---|
| 2026.07.01 | ₩86,839 | ₩87,173 | ₩85,583 | ₩85,757 | -1.25% | 82.1만 |
|---|
| 2026.06.30 | ₩87,694 | ₩87,694 | ₩85,603 | ₩86,919 | -0.88% | 58.5만 |
|---|
| 2026.06.29 | ₩90,005 | ₩91,000 | ₩87,266 | ₩88,028 | -2.20% | 111.7만 |
|---|
| 2026.06.26 | ₩85,570 | ₩90,446 | ₩85,289 | ₩89,858 | +5.01% | 220.2만 |
|---|
| 2026.06.25 | ₩83,913 | ₩86,064 | ₩83,205 | ₩84,928 | +1.21% | 50.2만 |
|---|
| 2026.06.24 | ₩81,869 | ₩83,552 | ₩81,532 | ₩83,499 | +1.99% | 54.6만 |
|---|
| 2026.06.23 | ₩80,707 | ₩82,336 | ₩80,513 | ₩81,522 | +1.01% | 45.7만 |
|---|
| 2026.06.22 | ₩81,575 | ₩82,831 | ₩80,666 | ₩80,760 | -1.00% | 53만 |
|---|
| 2026.06.18 | ₩79,210 | ₩82,483 | ₩79,210 | ₩81,936 | +3.44% | 123.6만 |
|---|
| 2026.06.17 | ₩80,653 | ₩81,655 | ₩78,582 | ₩78,996 | -2.05% | 59.8만 |
|---|
| 2026.06.16 | ₩81,976 | ₩83,639 | ₩81,294 | ₩81,388 | -0.72% | 75.6만 |
|---|
| 2026.06.15 | ₩83,419 | ₩85,035 | ₩80,974 | ₩81,668 | -2.10% | 94.5만 |
|---|
| 2026.06.12 | ₩83,525 | ₩84,461 | ₩83,178 | ₩84,314 | +0.94% | 70.3만 |
|---|
| 2026.06.11 | ₩83,525 | ₩84,120 | ₩82,390 | ₩83,258 | -0.32% | 85.3만 |
|---|
| 2026.06.10 | ₩80,105 | ₩83,045 | ₩79,477 | ₩82,938 | +3.54% | 86.4만 |
|---|
| 2026.06.09 | ₩77,754 | ₩80,359 | ₩77,754 | ₩79,852 | +2.70% | 73만 |
|---|
| 2026.06.08 | ₩76,872 | ₩78,255 | ₩76,692 | ₩77,607 | +0.96% | 66.9만 |
|---|
| 2026.06.05 | ₩76,218 | ₩77,807 | ₩76,164 | ₩76,672 | +0.60% | 76.9만 |
|---|
| 2026.06.04 | ₩76,819 | ₩78,222 | ₩75,216 | ₩75,790 | -1.34% | 80.9만 |
|---|
| 2026.06.03 | ₩76,351 | ₩76,451 | ₩75,323 | ₩76,031 | -0.42% | 65.6만 |
|---|
| 2026.06.02 | ₩78,996 | ₩79,090 | ₩76,351 | ₩76,632 | -2.99% | 92.1만 |
|---|
| 2026.06.01 | ₩77,834 | ₩79,477 | ₩77,253 | ₩78,529 | +0.89% | 77.5만 |
|---|
| 2026.05.29 | ₩77,193 | ₩79,464 | ₩76,418 | ₩77,995 | +1.04% | 127.5만 |
|---|
| 2026.05.28 | ₩78,262 | ₩78,262 | ₩74,712 | ₩77,193 | -1.37% | 107.1만 |
|---|
| 2026.05.27 | ₩77,487 | ₩78,435 | ₩76,378 | ₩76,832 | -0.84% | 110.7만 |
|---|
| 2026.05.26 | ₩73,987 | ₩76,538 | ₩73,746 | ₩76,445 | +3.32% | 104.9만 |
|---|
| 2026.05.22 | ₩71,301 | ₩74,454 | ₩71,301 | ₩73,987 | +3.77% | 123만 |
|---|
| 2026.05.21 | ₩69,377 | ₩71,755 | ₩68,342 | ₩71,301 | +2.77% | 59.4만 |
|---|
| 2026.05.20 | ₩68,923 | ₩70,607 | ₩67,494 | ₩70,072 | +1.67% | 77.6만 |
|---|
| 2026.05.19 | ₩69,645 | ₩70,326 | ₩68,776 | ₩68,923 | -1.04% | 47.2만 |
|---|
| 2026.05.18 | ₩68,536 | ₩70,633 | ₩67,921 | ₩69,631 | +1.60% | 70.8만 |
|---|
| 2026.05.15 | ₩69,057 | ₩69,377 | ₩68,015 | ₩68,723 | -0.48% | 69.3만 |
|---|
| 2026.05.14 | ₩68,990 | ₩69,384 | ₩68,162 | ₩68,883 | -0.15% | 73.4만 |
|---|
| 2026.05.13 | ₩70,713 | ₩71,622 | ₩68,135 | ₩68,188 | -3.57% | 71.3만 |
|---|
| 2026.05.12 | ₩70,353 | ₩71,675 | ₩69,511 | ₩70,847 | +0.70% | 59.3만 |
|---|
| 2026.05.11 | ₩71,862 | ₩71,936 | ₩69,591 | ₩70,219 | -2.29% | 84.5만 |
|---|
| 2026.05.08 | ₩72,103 | ₩72,871 | ₩71,475 | ₩72,784 | +0.94% | 72.7만 |
|---|
| 2026.05.07 | ₩71,034 | ₩72,290 | ₩69,658 | ₩71,796 | +1.07% | 92.4만 |
|---|
| 2026.05.06 | ₩71,462 | ₩71,709 | ₩69,925 | ₩70,713 | -1.05% | 142.9만 |
|---|
| 2026.05.05 | ₩69,097 | ₩70,987 | ₩68,910 | ₩70,700 | +2.32% | 57.3만 |
|---|
| 2026.05.04 | ₩69,979 | ₩69,992 | ₩68,055 | ₩69,043 | -1.34% | 88.9만 |
|---|
| 2026.05.01 | ₩72,036 | ₩72,517 | ₩70,226 | ₩70,513 | -2.11% | 111.4만 |
|---|
| 2026.04.30 | ₩72,250 | ₩74,574 | ₩68,923 | ₩72,089 | -0.22% | 312.6만 |
|---|
| 2026.04.29 | ₩74,134 | ₩75,630 | ₩73,793 | ₩74,895 | +1.03% | 126.1만 |
|---|
| 2026.04.28 | ₩72,717 | ₩74,240 | ₩71,702 | ₩74,187 | +2.02% | 111만 |
|---|
| 2026.04.27 | ₩72,089 | ₩73,178 | ₩72,089 | ₩72,717 | +0.87% | 154.2만 |
|---|
| 2026.04.24 | ₩73,486 | ₩73,946 | ₩71,582 | ₩72,250 | -1.68% | 155.8만 |
|---|
| 2026.04.23 | ₩74,815 | ₩76,231 | ₩73,412 | ₩74,267 | -0.73% | 75.5만 |
|---|
| 2026.04.22 | ₩74,601 | ₩75,637 | ₩74,080 | ₩74,361 | -0.32% | 67.4만 |
|---|
| 2026.04.21 | ₩75,229 | ₩75,910 | ₩73,506 | ₩74,601 | -0.83% | 94.7만 |
|---|
| 2026.04.20 | ₩75,376 | ₩76,458 | ₩74,401 | ₩75,202 | -0.23% | 69.2만 |
|---|
| 2026.04.17 | ₩77,073 | ₩77,420 | ₩74,655 | ₩76,031 | -1.35% | 108.9만 |
|---|
| 2026.04.16 | ₩75,069 | ₩75,757 | ₩74,414 | ₩75,550 | +0.64% | 58.4만 |
|---|
| 2026.04.15 | ₩76,872 | ₩77,367 | ₩75,523 | ₩75,590 | -1.67% | 66만 |
|---|
| 2026.04.14 | ₩76,365 | ₩77,180 | ₩75,817 | ₩76,952 | +0.77% | 70.3만 |
|---|
| 2026.04.13 | ₩74,548 | ₩75,777 | ₩74,040 | ₩75,536 | +1.33% | 48.1만 |
|---|
| 2026.04.10 | ₩75,710 | ₩75,817 | ₩74,788 | ₩75,082 | -0.83% | 78.1만 |
|---|
| 2026.04.09 | ₩75,924 | ₩76,431 | ₩74,427 | ₩75,349 | -0.76% | 57.4만 |
|---|
| 2026.04.08 | ₩77,727 | ₩78,930 | ₩75,968 | ₩76,244 | -1.91% | 105만 |
|---|
| 2026.04.07 | ₩73,920 | ₩75,042 | ₩73,506 | ₩74,401 | +0.65% | 62.3만 |
|---|
| 2026.04.06 | ₩73,145 | ₩74,494 | ₩71,956 | ₩74,468 | +1.81% | 49.1만 |
|---|
| 2026.04.02 | ₩72,530 | ₩73,532 | ₩70,860 | ₩73,532 | +1.38% | 64만 |
|---|
| 2026.04.01 | ₩71,969 | ₩73,813 | ₩70,854 | ₩73,425 | +2.02% | 96.5만 |
|---|
| 2026.03.31 | ₩70,981 | ₩72,677 | ₩69,631 | ₩71,288 | +0.43% | 158.7만 |
|---|
| 2026.03.30 | ₩72,170 | ₩72,878 | ₩69,618 | ₩69,725 | -3.39% | 116.6만 |
|---|
| 2026.03.27 | ₩73,920 | ₩74,541 | ₩70,673 | ₩71,996 | -2.60% | 147.4만 |
|---|
| 2026.03.26 | ₩77,500 | ₩78,502 | ₩74,387 | ₩74,468 | -3.91% | 92.8만 |
|---|
| 2026.03.25 | ₩78,943 | ₩80,092 | ₩77,681 | ₩78,489 | -0.58% | 94.9만 |
|---|
| 2026.03.24 | ₩76,712 | ₩78,769 | ₩76,405 | ₩78,475 | +2.30% | 63만 |
|---|
| 2026.03.23 | ₩79,117 | ₩80,520 | ₩77,554 | ₩77,594 | -1.93% | 138.4만 |
|---|
| 2026.03.20 | ₩79,598 | ₩79,865 | ₩75,897 | ₩76,846 | -3.46% | 208.2만 |
|---|
| 2026.03.19 | ₩77,687 | ₩80,346 | ₩77,200 | ₩79,972 | +2.94% | 97.3만 |
|---|
| 2026.03.18 | ₩79,531 | ₩79,531 | ₩77,607 | ₩77,687 | -2.32% | 81.3만 |
|---|
| 2026.03.17 | ₩77,941 | ₩79,624 | ₩77,941 | ₩78,809 | +1.11% | 62.6만 |
|---|
| 2026.03.16 | ₩76,926 | ₩78,663 | ₩76,244 | ₩77,180 | +0.33% | 64.7만 |
|---|
| 2026.03.13 | ₩77,367 | ₩78,208 | ₩76,819 | ₩77,273 | -0.12% | 48.5만 |
|---|
| 2026.03.12 | ₩77,527 | ₩79,391 | ₩76,458 | ₩77,099 | -0.55% | 96.4만 |
|---|
| 2026.03.11 | ₩77,661 | ₩79,210 | ₩76,979 | ₩78,823 | +1.50% | 67.6만 |
|---|
| 2026.03.10 | ₩77,500 | ₩78,489 | ₩77,019 | ₩77,687 | +0.24% | 95.8만 |
|---|
| 2026.03.09 | ₩75,416 | ₩77,921 | ₩72,371 | ₩77,607 | +2.91% | 119.3만 |
|---|
| 2026.03.06 | ₩78,035 | ₩79,043 | ₩76,498 | ₩77,086 | -1.22% | 86.4만 |
|---|
| 2026.03.05 | ₩79,531 | ₩81,715 | ₩77,327 | ₩79,892 | +0.45% | 90.8만 |
|---|
| 2026.03.04 | ₩81,882 | ₩82,610 | ₩80,065 | ₩80,132 | -2.14% | 65만 |
|---|
| 2026.03.03 | ₩78,556 | ₩81,949 | ₩78,235 | ₩81,087 | +3.22% | 137.5만 |
|---|
| 2026.03.02 | ₩78,663 | ₩82,056 | ₩77,300 | ₩80,894 | +2.84% | 113.8만 |
|---|
| 2026.02.27 | ₩82,296 | ₩82,377 | ₩79,290 | ₩80,894 | -1.70% | 111.6만 |
|---|
| 2026.02.26 | ₩82,296 | ₩83,993 | ₩81,922 | ₩83,525 | +1.49% | 86.5만 |
|---|
| 2026.02.25 | ₩82,938 | ₩82,938 | ₩81,321 | ₩82,189 | -0.90% | 54.3만 |
|---|
| 2026.02.24 | ₩80,987 | ₩83,245 | ₩80,259 | ₩82,537 | +1.91% | 77.3만 |
|---|
| 2026.02.23 | ₩85,262 | ₩85,549 | ₩79,184 | ₩80,867 | -5.16% | 72.2만 |
|---|
| 2026.02.20 | ₩87,052 | ₩87,810 | ₩85,503 | ₩85,529 | -1.75% | 96.4만 |
|---|
| 2026.02.19 | ₩87,306 | ₩88,509 | ₩86,148 | ₩88,282 | +1.12% | 72.9만 |
|---|
| 2026.02.18 | ₩84,407 | ₩87,667 | ₩84,407 | ₩87,614 | +3.80% | 59.7만 |
|---|
| 2026.02.17 | ₩83,151 | ₩84,634 | ₩82,296 | ₩84,407 | +1.51% | 51.1만 |
|---|
| 2026.02.13 | ₩82,323 | ₩83,779 | ₩81,334 | ₩82,296 | -0.03% | 67.2만 |
|---|
| 2026.02.12 | ₩88,415 | ₩89,364 | ₩82,336 | ₩82,951 | -6.18% | 96.2만 |
|---|
| 2026.02.11 | ₩90,179 | ₩92,169 | ₩86,378 | ₩86,665 | -3.90% | 126.3만 |
|---|
| 2026.02.10 | ₩87,533 | ₩89,497 | ₩87,493 | ₩89,230 | +1.94% | 138.9만 |
|---|
| 2026.02.09 | ₩86,959 | ₩88,322 | ₩86,493 | ₩87,520 | +0.65% | 69.5만 |
|---|
| 2026.02.06 | ₩83,659 | ₩87,667 | ₩83,659 | ₩87,440 | +4.52% | 60.8만 |
|---|
| 2026.02.05 | ₩85,583 | ₩85,583 | ₩82,791 | ₩83,592 | -2.33% | 60만 |
|---|
| 2026.02.04 | ₩85,596 | ₩87,159 | ₩84,147 | ₩85,449 | -0.17% | 61.3만 |
|---|
| 2026.02.03 | ₩84,701 | ₩85,636 | ₩82,564 | ₩84,781 | +0.09% | 77.1만 |
|---|
| 2026.02.02 | ₩84,741 | ₩86,197 | ₩84,340 | ₩84,621 | -0.14% | 72.7만 |
|---|
| 2026.01.30 | ₩83,819 | ₩85,449 | ₩81,909 | ₩84,340 | +0.62% | 119.6만 |
|---|
| 2026.01.29 | ₩82,136 | ₩83,485 | ₩81,735 | ₩83,432 | +1.58% | 64.9만 |
|---|
| 2026.01.28 | ₩81,147 | ₩83,111 | ₩81,014 | ₩81,815 | +0.82% | 62.8만 |
|---|
| 2026.01.27 | ₩82,270 | ₩82,737 | ₩80,386 | ₩80,693 | -1.92% | 27.8만 |
|---|
| 2026.01.26 | ₩81,869 | ₩83,165 | ₩81,829 | ₩82,256 | +0.47% | 35.6만 |
|---|
| 2026.01.23 | ₩81,775 | ₩81,982 | ₩80,960 | ₩81,855 | +0.10% | 33.9만 |
|---|
| 2026.01.22 | ₩83,713 | ₩84,554 | ₩81,869 | ₩82,163 | -1.85% | 38.4만 |
|---|
| 2026.01.21 | ₩82,791 | ₩83,272 | ₩81,348 | ₩83,058 | +0.32% | 42.9만 |
|---|
| 2026.01.20 | ₩82,737 | ₩83,539 | ₩81,882 | ₩82,043 | -0.84% | 43.5만 |
|---|
| 2026.01.16 | ₩84,875 | ₩85,155 | ₩83,632 | ₩84,207 | -0.79% | 64.7만 |
|---|
| 2026.01.15 | ₩83,178 | ₩85,817 | ₩82,712 | ₩84,915 | +2.09% | 68.3만 |
|---|
| 2026.01.14 | ₩83,338 | ₩83,579 | ₩81,294 | ₩82,657 | -0.82% | 83.3만 |
|---|
| 2026.01.13 | ₩82,844 | ₩83,626 | ₩82,363 | ₩83,338 | +0.60% | 53.9만 |
|---|
| 2026.01.12 | ₩83,392 | ₩84,988 | ₩81,936 | ₩82,657 | -0.88% | 49.5만 |
|---|
| 2026.01.09 | ₩85,035 | ₩85,496 | ₩83,018 | ₩83,699 | -1.57% | 56.2만 |
|---|
| 2026.01.08 | ₩81,802 | ₩86,425 | ₩81,802 | ₩85,035 | +3.95% | 66.8만 |
|---|
| 2026.01.07 | ₩82,711 | ₩83,419 | ₩80,733 | ₩81,855 | -1.03% | 64.6만 |
|---|
| 2026.01.06 | ₩82,657 | ₩83,325 | ₩82,270 | ₩82,951 | +0.36% | 36.4만 |
|---|
| 2026.01.05 | ₩83,459 | ₩85,102 | ₩82,617 | ₩82,657 | -0.96% | 54.2만 |
|---|
| 2026.01.02 | ₩82,764 | ₩84,434 | ₩81,495 | ₩84,127 | +1.65% | 61.9만 |
|---|
| 2025.12.31 | ₩83,806 | ₩84,554 | ₩82,497 | ₩82,764 | -1.24% | 46.3만 |
|---|
| 2025.12.30 | ₩83,525 | ₩84,554 | ₩83,479 | ₩84,207 | +0.82% | 61.8만 |
|---|
| 2025.12.29 | ₩83,539 | ₩84,073 | ₩82,470 | ₩83,846 | +0.37% | 39.6만 |
|---|
| 2025.12.26 | ₩83,098 | ₩84,234 | ₩82,637 | ₩83,819 | +0.87% | 41.6만 |
|---|
| 2025.12.24 | ₩82,831 | ₩83,519 | ₩81,735 | ₩82,898 | +0.08% | 26.7만 |
|---|
| 2025.12.23 | ₩84,688 | ₩84,688 | ₩83,298 | ₩83,512 | -1.39% | 38.2만 |
|---|
| 2025.12.22 | ₩84,234 | ₩85,289 | ₩83,312 | ₩84,942 | +0.84% | 48.2만 |
|---|
| 2025.12.19 | ₩83,753 | ₩84,942 | ₩83,753 | ₩84,340 | +0.70% | 135.4만 |
|---|
| 2025.12.18 | ₩84,955 | ₩84,955 | ₩83,071 | ₩83,779 | -1.38% | 93.6만 |
|---|
| 2025.12.17 | ₩83,632 | ₩85,837 | ₩83,252 | ₩84,274 | +0.77% | 121.1만 |
|---|
| 2025.12.16 | ₩82,951 | ₩83,846 | ₩82,630 | ₩83,726 | +0.93% | 134.3만 |
|---|
| 2025.12.15 | ₩81,562 | ₩83,031 | ₩81,021 | ₩82,964 | +1.72% | 62.6만 |
|---|
| 2025.12.12 | ₩82,564 | ₩83,198 | ₩80,860 | ₩81,455 | -1.34% | 85.3만 |
|---|
| 2025.12.11 | ₩77,260 | ₩81,842 | ₩76,832 | ₩81,682 | +5.72% | 82.9만 |
|---|
| 2025.12.10 | ₩75,229 | ₩77,173 | ₩75,229 | ₩76,739 | +2.01% | 69.1만 |
|---|
| 2025.12.09 | ₩75,149 | ₩75,877 | ₩74,975 | ₩75,376 | +0.30% | 32.4만 |
|---|
| 2025.12.08 | ₩75,456 | ₩75,991 | ₩74,708 | ₩75,095 | -0.48% | 56.8만 |
|---|
| 2025.12.05 | ₩75,109 | ₩76,138 | ₩74,815 | ₩75,122 | +0.02% | 38.3만 |
|---|
| 2025.12.04 | ₩77,567 | ₩78,041 | ₩75,109 | ₩75,256 | -2.98% | 41.8만 |
|---|
| 2025.12.03 | ₩79,330 | ₩80,059 | ₩77,393 | ₩77,794 | -1.94% | 66.7만 |
|---|
| 2025.12.02 | ₩79,117 | ₩79,531 | ₩78,008 | ₩79,103 | -0.02% | 42.8만 |
|---|
| 2025.12.01 | ₩77,848 | ₩78,823 | ₩77,514 | ₩78,475 | +0.81% | 69.7만 |
|---|
| 2025.11.28 | ₩78,542 | ₩79,123 | ₩78,115 | ₩78,248 | -0.37% | 28만 |
|---|
| 2025.11.26 | ₩76,966 | ₩78,890 | ₩76,966 | ₩78,596 | +2.12% | 76.3만 |
|---|
| 2025.11.25 | ₩74,695 | ₩78,068 | ₩74,301 | ₩77,460 | +3.70% | 116만 |
|---|
| 2025.11.24 | ₩74,214 | ₩74,875 | ₩73,265 | ₩74,013 | -0.27% | 106.4만 |
|---|
| 2025.11.21 | ₩73,319 | ₩75,483 | ₩72,671 | ₩74,534 | +1.66% | 87.9만 |
|---|
| 2025.11.20 | ₩74,214 | ₩74,908 | ₩72,230 | ₩72,584 | -2.20% | 64.8만 |
|---|
| 2025.11.19 | ₩73,813 | ₩74,668 | ₩73,065 | ₩73,091 | -0.98% | 86.2만 |
|---|
| 2025.11.18 | ₩71,689 | ₩74,321 | ₩70,847 | ₩73,853 | +3.02% | 109.1만 |
|---|
| 2025.11.17 | ₩76,111 | ₩76,358 | ₩72,103 | ₩72,130 | -5.23% | 132.9만 |
|---|
| 2025.11.14 | ₩77,741 | ₩78,275 | ₩76,017 | ₩76,632 | -1.43% | 103.9만 |
|---|
| 2025.11.13 | ₩77,019 | ₩79,771 | ₩76,752 | ₩78,756 | +2.25% | 148.3만 |
|---|
| 2025.11.12 | ₩78,689 | ₩79,397 | ₩77,086 | ₩77,794 | -1.14% | 795만 |
|---|
| 2025.11.11 | ₩79,237 | ₩79,978 | ₩78,088 | ₩78,449 | -0.99% | 133.3만 |
|---|
| 2025.11.10 | ₩77,981 | ₩80,366 | ₩77,914 | ₩78,916 | +1.20% | 164.3만 |
|---|
| 2025.11.07 | ₩76,679 | ₩77,767 | ₩75,510 | ₩77,260 | +0.76% | 231.1만 |
|---|
| 2025.11.06 | ₩73,252 | ₩74,354 | ₩72,521 | ₩73,786 | +0.73% | 63.9만 |
|---|
| 2025.11.05 | ₩72,063 | ₩73,506 | ₩71,829 | ₩72,717 | +0.91% | 49.1만 |
|---|
| 2025.11.04 | ₩72,370 | ₩72,570 | ₩71,275 | ₩72,196 | -0.24% | 67.2만 |
|---|
| 2025.11.03 | ₩72,517 | ₩72,971 | ₩71,568 | ₩72,236 | -0.39% | 78만 |
|---|
| 2025.10.31 | ₩71,168 | ₩72,009 | ₩70,126 | ₩71,221 | +0.08% | 91.9만 |
|---|
| 2025.10.30 | ₩69,471 | ₩72,637 | ₩69,150 | ₩71,862 | +3.44% | 86만 |
|---|
| 2025.10.29 | ₩77,260 | ₩77,260 | ₩69,598 | ₩69,858 | -9.58% | 170.7만 |
|---|
| 2025.10.28 | ₩77,687 | ₩79,424 | ₩77,073 | ₩79,143 | +1.87% | 72.2만 |
|---|
| 2025.10.27 | ₩78,729 | ₩79,477 | ₩77,881 | ₩78,075 | -0.83% | 52.2만 |
|---|
| 2025.10.24 | ₩82,083 | ₩82,390 | ₩78,516 | ₩78,916 | -3.86% | 124.8만 |
|---|
| 2025.10.23 | ₩80,145 | ₩82,831 | ₩80,145 | ₩82,123 | +2.47% | 59.2만 |
|---|
| 2025.10.22 | ₩80,226 | ₩81,321 | ₩79,972 | ₩81,027 | +1.00% | 70.6만 |
|---|
| 2025.10.21 | ₩79,571 | ₩80,894 | ₩79,143 | ₩80,319 | +0.94% | 37.7만 |
|---|
| 2025.10.20 | ₩79,197 | ₩80,359 | ₩78,649 | ₩79,397 | +0.25% | 30.1만 |
|---|
| 2025.10.17 | ₩78,208 | ₩79,077 | ₩77,928 | ₩78,382 | +0.22% | 32.8만 |
|---|
| 2025.10.16 | ₩78,302 | ₩78,442 | ₩77,139 | ₩78,088 | -0.27% | 42.7만 |
|---|
| 2025.10.15 | ₩77,447 | ₩78,823 | ₩77,407 | ₩78,035 | +0.76% | 45.3만 |
|---|
| 2025.10.14 | ₩73,826 | ₩77,427 | ₩73,826 | ₩77,046 | +4.36% | 62만 |
|---|
| 2025.10.13 | ₩74,080 | ₩76,017 | ₩74,080 | ₩74,628 | +0.74% | 88.6만 |
|---|
| 2025.10.10 | ₩76,739 | ₩77,026 | ₩74,174 | ₩74,454 | -2.98% | 59.7만 |
|---|