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 | ₩67,528 | ₩67,721 | ₩65,844 | ₩66,060 | -2.17% | 48.6만 |
| 2026.10.08 | ₩67,328 | ₩67,919 | ₩66,114 | ₩67,208 | -0.18% | 64.9만 |
| 2026.10.07 | ₩69,156 | ₩69,863 | ₩67,475 | ₩67,648 | -2.18% | 84.5만 |
| 2026.10.06 | ₩68,862 | ₩69,810 | ₩68,615 | ₩69,449 | +0.85% | 119.1만 |
| 2026.10.05 | ₩66,927 | ₩69,703 | ₩66,854 | ₩68,128 | +1.79% | 122.5만 |
| 2026.10.02 | ₩66,087 | ₩67,741 | ₩65,340 | ₩67,128 | +1.57% | 163.1만 |
| 2026.10.01 | ₩66,100 | ₩66,634 | ₩63,372 | ₩65,286 | -1.23% | 156.8만 |
| 2026.09.30 | ₩65,313 | ₩67,314 | ₩65,019 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,100 |
| +1.21% |
| 99.8만 |
| 2026.09.29 | ₩67,368 | ₩68,869 | ₩64,552 | ₩65,180 | -3.25% | 107.8만 |
|---|
| 2026.09.28 | ₩67,621 | ₩68,008 | ₩66,649 | ₩67,314 | -0.45% | 69.4만 |
|---|
| 2026.09.25 | ₩68,595 | ₩69,449 | ₩66,394 | ₩67,728 | -1.26% | 89.8만 |
|---|
| 2026.09.24 | ₩67,595 | ₩69,289 | ₩66,087 | ₩68,889 | +1.91% | 187.5만 |
|---|
| 2026.09.23 | ₩64,986 | ₩68,168 | ₩63,752 | ₩67,915 | +4.51% | 218.4만 |
|---|
| 2026.09.22 | ₩68,155 | ₩68,555 | ₩64,939 | ₩65,059 | -4.54% | 186.2만 |
|---|
| 2026.09.21 | ₩68,208 | ₩68,642 | ₩66,180 | ₩67,114 | -1.60% | 177.4만 |
|---|
| 2026.09.18 | ₩69,956 | ₩70,603 | ₩67,768 | ₩67,928 | -2.90% | 199.9만 |
|---|
| 2026.09.17 | ₩71,958 | ₩72,245 | ₩70,423 | ₩70,437 | -2.11% | 88.4만 |
|---|
| 2026.09.16 | ₩71,918 | ₩72,565 | ₩70,477 | ₩71,090 | -1.15% | 93.6만 |
|---|
| 2026.09.15 | ₩72,478 | ₩73,465 | ₩71,581 | ₩71,798 | -0.94% | 94.4만 |
|---|
| 2026.09.14 | ₩74,853 | ₩75,120 | ₩72,865 | ₩73,052 | -2.41% | 75.4만 |
|---|
| 2026.09.11 | ₩73,906 | ₩74,760 | ₩72,745 | ₩74,586 | +0.92% | 93.5만 |
|---|
| 2026.09.10 | ₩73,172 | ₩73,919 | ₩72,518 | ₩72,972 | -0.27% | 65.3만 |
|---|
| 2026.09.09 | ₩74,933 | ₩75,414 | ₩72,612 | ₩73,412 | -2.03% | 93.1만 |
|---|
| 2026.09.08 | ₩75,974 | ₩76,508 | ₩74,866 | ₩74,880 | -1.44% | 162만 |
|---|
| 2026.09.04 | ₩76,494 | ₩76,788 | ₩75,654 | ₩76,254 | -0.31% | 51만 |
|---|
| 2026.09.03 | ₩75,961 | ₩76,855 | ₩75,373 | ₩76,174 | +0.28% | 109.7만 |
|---|
| 2026.09.02 | ₩75,894 | ₩78,175 | ₩75,574 | ₩75,840 | -0.07% | 112.9만 |
|---|
| 2026.09.01 | ₩74,933 | ₩75,707 | ₩73,932 | ₩74,853 | -0.11% | 98.5만 |
|---|
| 2026.08.31 | ₩76,548 | ₩76,548 | ₩73,766 | ₩74,933 | -2.11% | 108.2만 |
|---|
| 2026.08.28 | ₩78,469 | ₩78,829 | ₩75,387 | ₩76,014 | -3.13% | 138만 |
|---|
| 2026.08.27 | ₩79,003 | ₩79,590 | ₩77,775 | ₩77,922 | -1.37% | 76.2만 |
|---|
| 2026.08.26 | ₩80,217 | ₩81,478 | ₩78,896 | ₩79,616 | -0.75% | 60.4만 |
|---|
| 2026.08.25 | ₩81,098 | ₩81,498 | ₩79,657 | ₩79,683 | -1.74% | 65.8만 |
|---|
| 2026.08.24 | ₩81,551 | ₩82,552 | ₩80,977 | ₩81,098 | -0.56% | 37.8만 |
|---|
| 2026.08.21 | ₩82,005 | ₩82,499 | ₩80,737 | ₩81,511 | -0.60% | 49.7만 |
|---|
| 2026.08.20 | ₩81,244 | ₩81,765 | ₩80,057 | ₩81,511 | +0.33% | 51.4만 |
|---|
| 2026.08.19 | ₩82,545 | ₩82,859 | ₩81,404 | ₩81,725 | -0.99% | 44.9만 |
|---|
| 2026.08.18 | ₩85,207 | ₩85,314 | ₩81,998 | ₩82,072 | -3.68% | 50만 |
|---|
| 2026.08.17 | ₩84,487 | ₩84,487 | ₩83,139 | ₩84,340 | -0.17% | 66.9만 |
|---|
| 2026.08.14 | ₩82,725 | ₩85,534 | ₩82,252 | ₩84,940 | +2.68% | 52만 |
|---|
| 2026.08.13 | ₩84,273 | ₩84,473 | ₩82,072 | ₩82,785 | -1.77% | 62.6만 |
|---|
| 2026.08.12 | ₩84,153 | ₩84,874 | ₩83,279 | ₩84,180 | +0.03% | 95.2만 |
|---|
| 2026.08.11 | ₩81,605 | ₩84,233 | ₩81,605 | ₩84,113 | +3.07% | 90.9만 |
|---|
| 2026.08.10 | ₩81,805 | ₩82,625 | ₩80,897 | ₩81,778 | -0.03% | 72.3만 |
|---|
| 2026.08.07 | ₩82,805 | ₩83,126 | ₩81,858 | ₩82,565 | -0.29% | 58.3만 |
|---|
| 2026.08.06 | ₩82,392 | ₩84,513 | ₩80,657 | ₩83,940 | +1.88% | 98.7만 |
|---|
| 2026.08.05 | ₩88,409 | ₩89,744 | ₩81,111 | ₩81,351 | -7.98% | 148.8만 |
|---|
| 2026.08.04 | ₩86,875 | ₩89,357 | ₩84,233 | ₩85,754 | -1.29% | 164만 |
|---|
| 2026.08.03 | ₩86,528 | ₩87,816 | ₩86,208 | ₩87,542 | +1.17% | 83만 |
|---|
| 2026.07.31 | ₩86,635 | ₩87,549 | ₩85,327 | ₩85,981 | -0.75% | 58.6만 |
|---|
| 2026.07.30 | ₩87,102 | ₩87,362 | ₩84,834 | ₩86,635 | -0.54% | 70.3만 |
|---|
| 2026.07.29 | ₩87,636 | ₩88,476 | ₩86,902 | ₩87,542 | -0.11% | 63.7만 |
|---|
| 2026.07.28 | ₩86,955 | ₩88,376 | ₩86,902 | ₩88,236 | +1.47% | 53.2만 |
|---|
| 2026.07.27 | ₩86,128 | ₩87,822 | ₩86,034 | ₩86,822 | +0.81% | 59.1만 |
|---|
| 2026.07.24 | ₩84,433 | ₩86,328 | ₩84,433 | ₩85,287 | +1.01% | 56.2만 |
|---|
| 2026.07.23 | ₩84,380 | ₩84,733 | ₩83,246 | ₩83,766 | -0.73% | 55.8만 |
|---|
| 2026.07.22 | ₩85,501 | ₩85,707 | ₩83,553 | ₩85,247 | -0.30% | 49만 |
|---|
| 2026.07.21 | ₩87,195 | ₩87,195 | ₩85,581 | ₩85,687 | -1.73% | 60.4만 |
|---|
| 2026.07.20 | ₩86,808 | ₩87,746 | ₩86,248 | ₩86,648 | -0.18% | 45.8만 |
|---|
| 2026.07.17 | ₩88,516 | ₩88,756 | ₩85,727 | ₩86,395 | -2.40% | 70.7만 |
|---|
| 2026.07.16 | ₩86,688 | ₩89,924 | ₩86,688 | ₩89,037 | +2.71% | 61.8만 |
|---|
| 2026.07.15 | ₩85,741 | ₩88,583 | ₩85,714 | ₩87,409 | +1.95% | 66만 |
|---|
| 2026.07.14 | ₩88,516 | ₩88,516 | ₩84,847 | ₩85,394 | -3.53% | 73.9만 |
|---|
| 2026.07.13 | ₩85,954 | ₩86,688 | ₩84,920 | ₩85,941 | -0.02% | 49.4만 |
|---|
| 2026.07.10 | ₩84,713 | ₩86,835 | ₩84,713 | ₩85,674 | +1.13% | 47.7만 |
|---|
| 2026.07.09 | ₩84,513 | ₩85,914 | ₩83,286 | ₩84,713 | +0.24% | 50.2만 |
|---|
| 2026.07.08 | ₩87,836 | ₩88,036 | ₩84,200 | ₩84,487 | -3.81% | 66.6만 |
|---|
| 2026.07.07 | ₩87,315 | ₩88,396 | ₩86,688 | ₩88,276 | +1.10% | 51만 |
|---|
| 2026.07.06 | ₩88,556 | ₩88,763 | ₩85,874 | ₩86,782 | -2.00% | 63.1만 |
|---|
| 2026.07.02 | ₩85,808 | ₩87,662 | ₩84,266 | ₩87,529 | +2.01% | 101.6만 |
|---|
| 2026.07.01 | ₩86,728 | ₩87,062 | ₩85,474 | ₩85,647 | -1.25% | 82.1만 |
|---|
| 2026.06.30 | ₩87,582 | ₩87,582 | ₩85,494 | ₩86,808 | -0.88% | 58.5만 |
|---|
| 2026.06.29 | ₩89,890 | ₩90,884 | ₩87,155 | ₩87,916 | -2.20% | 111.7만 |
|---|
| 2026.06.26 | ₩85,461 | ₩90,331 | ₩85,180 | ₩89,744 | +5.01% | 220.2만 |
|---|
| 2026.06.25 | ₩83,806 | ₩85,954 | ₩83,099 | ₩84,820 | +1.21% | 50.2만 |
|---|
| 2026.06.24 | ₩81,765 | ₩83,446 | ₩81,428 | ₩83,393 | +1.99% | 54.6만 |
|---|
| 2026.06.23 | ₩80,604 | ₩82,232 | ₩80,410 | ₩81,418 | +1.01% | 45.7만 |
|---|
| 2026.06.22 | ₩81,471 | ₩82,725 | ₩80,564 | ₩80,657 | -1.00% | 53만 |
|---|
| 2026.06.18 | ₩79,109 | ₩82,378 | ₩79,109 | ₩81,831 | +3.44% | 123.6만 |
|---|
| 2026.06.17 | ₩80,550 | ₩81,551 | ₩78,482 | ₩78,896 | -2.05% | 59.8만 |
|---|
| 2026.06.16 | ₩81,871 | ₩83,533 | ₩81,191 | ₩81,284 | -0.72% | 75.6만 |
|---|
| 2026.06.15 | ₩83,312 | ₩84,927 | ₩80,871 | ₩81,565 | -2.10% | 94.5만 |
|---|
| 2026.06.12 | ₩83,419 | ₩84,353 | ₩83,072 | ₩84,206 | +0.94% | 70.3만 |
|---|
| 2026.06.11 | ₩83,419 | ₩84,013 | ₩82,285 | ₩83,152 | -0.32% | 85.3만 |
|---|
| 2026.06.10 | ₩80,003 | ₩82,939 | ₩79,376 | ₩82,832 | +3.54% | 86.4만 |
|---|
| 2026.06.09 | ₩77,655 | ₩80,257 | ₩77,655 | ₩79,750 | +2.70% | 73만 |
|---|
| 2026.06.08 | ₩76,774 | ₩78,155 | ₩76,594 | ₩77,508 | +0.96% | 66.9만 |
|---|
| 2026.06.05 | ₩76,121 | ₩77,708 | ₩76,067 | ₩76,574 | +0.60% | 76.9만 |
|---|
| 2026.06.04 | ₩76,721 | ₩78,122 | ₩75,120 | ₩75,694 | -1.34% | 80.9만 |
|---|
| 2026.06.03 | ₩76,254 | ₩76,354 | ₩75,227 | ₩75,934 | -0.42% | 65.6만 |
|---|
| 2026.06.02 | ₩78,896 | ₩78,989 | ₩76,254 | ₩76,534 | -2.99% | 92.1만 |
|---|
| 2026.06.01 | ₩77,735 | ₩79,376 | ₩77,155 | ₩78,429 | +0.89% | 77.5만 |
|---|
| 2026.05.29 | ₩77,095 | ₩79,363 | ₩76,321 | ₩77,895 | +1.04% | 127.5만 |
|---|
| 2026.05.28 | ₩78,162 | ₩78,162 | ₩74,617 | ₩77,095 | -1.37% | 107.1만 |
|---|
| 2026.05.27 | ₩77,388 | ₩78,336 | ₩76,281 | ₩76,734 | -0.84% | 110.7만 |
|---|
| 2026.05.26 | ₩73,892 | ₩76,441 | ₩73,652 | ₩76,348 | +3.32% | 104.9만 |
|---|
| 2026.05.22 | ₩71,211 | ₩74,359 | ₩71,211 | ₩73,892 | +3.77% | 123만 |
|---|
| 2026.05.21 | ₩69,289 | ₩71,664 | ₩68,255 | ₩71,211 | +2.77% | 59.4만 |
|---|
| 2026.05.20 | ₩68,836 | ₩70,517 | ₩67,408 | ₩69,983 | +1.67% | 77.6만 |
|---|
| 2026.05.19 | ₩69,556 | ₩70,236 | ₩68,689 | ₩68,836 | -1.04% | 47.2만 |
|---|
| 2026.05.18 | ₩68,449 | ₩70,543 | ₩67,835 | ₩69,543 | +1.60% | 70.8만 |
|---|
| 2026.05.15 | ₩68,969 | ₩69,289 | ₩67,928 | ₩68,635 | -0.48% | 69.3만 |
|---|
| 2026.05.14 | ₩68,902 | ₩69,296 | ₩68,075 | ₩68,795 | -0.15% | 73.4만 |
|---|
| 2026.05.13 | ₩70,623 | ₩71,531 | ₩68,048 | ₩68,102 | -3.57% | 71.3만 |
|---|
| 2026.05.12 | ₩70,263 | ₩71,584 | ₩69,423 | ₩70,757 | +0.70% | 59.3만 |
|---|
| 2026.05.11 | ₩71,771 | ₩71,844 | ₩69,503 | ₩70,130 | -2.29% | 84.5만 |
|---|
| 2026.05.08 | ₩72,011 | ₩72,778 | ₩71,384 | ₩72,692 | +0.94% | 72.7만 |
|---|
| 2026.05.07 | ₩70,944 | ₩72,198 | ₩69,569 | ₩71,704 | +1.07% | 92.4만 |
|---|
| 2026.05.06 | ₩71,371 | ₩71,617 | ₩69,836 | ₩70,623 | -1.05% | 142.9만 |
|---|
| 2026.05.05 | ₩69,009 | ₩70,897 | ₩68,822 | ₩70,610 | +2.32% | 57.3만 |
|---|
| 2026.05.04 | ₩69,890 | ₩69,903 | ₩67,968 | ₩68,956 | -1.34% | 88.9만 |
|---|
| 2026.05.01 | ₩71,944 | ₩72,425 | ₩70,136 | ₩70,423 | -2.11% | 111.4만 |
|---|
| 2026.04.30 | ₩72,158 | ₩74,480 | ₩68,836 | ₩71,998 | -0.22% | 312.6만 |
|---|
| 2026.04.29 | ₩74,039 | ₩75,534 | ₩73,699 | ₩74,800 | +1.03% | 126.1만 |
|---|
| 2026.04.28 | ₩72,625 | ₩74,146 | ₩71,611 | ₩74,093 | +2.02% | 111만 |
|---|
| 2026.04.27 | ₩71,998 | ₩73,085 | ₩71,998 | ₩72,625 | +0.87% | 154.2만 |
|---|
| 2026.04.24 | ₩73,392 | ₩73,852 | ₩71,491 | ₩72,158 | -1.68% | 155.8만 |
|---|
| 2026.04.23 | ₩74,720 | ₩76,134 | ₩73,319 | ₩74,173 | -0.73% | 75.5만 |
|---|
| 2026.04.22 | ₩74,506 | ₩75,540 | ₩73,986 | ₩74,266 | -0.32% | 67.4만 |
|---|
| 2026.04.21 | ₩75,133 | ₩75,814 | ₩73,412 | ₩74,506 | -0.83% | 94.7만 |
|---|
| 2026.04.20 | ₩75,280 | ₩76,361 | ₩74,306 | ₩75,107 | -0.23% | 69.2만 |
|---|
| 2026.04.17 | ₩76,975 | ₩77,322 | ₩74,560 | ₩75,934 | -1.35% | 108.9만 |
|---|
| 2026.04.16 | ₩74,973 | ₩75,660 | ₩74,319 | ₩75,454 | +0.64% | 58.4만 |
|---|
| 2026.04.15 | ₩76,774 | ₩77,268 | ₩75,427 | ₩75,494 | -1.67% | 66만 |
|---|
| 2026.04.14 | ₩76,267 | ₩77,081 | ₩75,720 | ₩76,855 | +0.77% | 70.3만 |
|---|
| 2026.04.13 | ₩74,453 | ₩75,680 | ₩73,946 | ₩75,440 | +1.33% | 48.1만 |
|---|
| 2026.04.10 | ₩75,614 | ₩75,720 | ₩74,693 | ₩74,987 | -0.83% | 78.1만 |
|---|
| 2026.04.09 | ₩75,827 | ₩76,334 | ₩74,333 | ₩75,253 | -0.76% | 57.4만 |
|---|
| 2026.04.08 | ₩77,628 | ₩78,829 | ₩75,871 | ₩76,147 | -1.91% | 105만 |
|---|
| 2026.04.07 | ₩73,826 | ₩74,947 | ₩73,412 | ₩74,306 | +0.65% | 62.3만 |
|---|
| 2026.04.06 | ₩73,052 | ₩74,399 | ₩71,864 | ₩74,373 | +1.81% | 49.1만 |
|---|
| 2026.04.02 | ₩72,438 | ₩73,439 | ₩70,770 | ₩73,439 | +1.38% | 64만 |
|---|
| 2026.04.01 | ₩71,878 | ₩73,719 | ₩70,764 | ₩73,332 | +2.02% | 96.5만 |
|---|
| 2026.03.31 | ₩70,890 | ₩72,585 | ₩69,543 | ₩71,197 | +0.43% | 158.7만 |
|---|
| 2026.03.30 | ₩72,078 | ₩72,785 | ₩69,529 | ₩69,636 | -3.39% | 116.6만 |
|---|
| 2026.03.27 | ₩73,826 | ₩74,446 | ₩70,583 | ₩71,904 | -2.60% | 147.4만 |
|---|
| 2026.03.26 | ₩77,402 | ₩78,402 | ₩74,293 | ₩74,373 | -3.91% | 92.8만 |
|---|
| 2026.03.25 | ₩78,843 | ₩79,990 | ₩77,582 | ₩78,389 | -0.58% | 94.9만 |
|---|
| 2026.03.24 | ₩76,614 | ₩78,669 | ₩76,307 | ₩78,376 | +2.30% | 63만 |
|---|
| 2026.03.23 | ₩79,016 | ₩80,417 | ₩77,455 | ₩77,495 | -1.93% | 138.4만 |
|---|
| 2026.03.20 | ₩79,496 | ₩79,763 | ₩75,800 | ₩76,748 | -3.46% | 208.2만 |
|---|
| 2026.03.19 | ₩77,588 | ₩80,244 | ₩77,101 | ₩79,870 | +2.94% | 97.3만 |
|---|
| 2026.03.18 | ₩79,430 | ₩79,430 | ₩77,508 | ₩77,588 | -2.32% | 81.3만 |
|---|
| 2026.03.17 | ₩77,842 | ₩79,523 | ₩77,842 | ₩78,709 | +1.11% | 62.6만 |
|---|
| 2026.03.16 | ₩76,828 | ₩78,562 | ₩76,147 | ₩77,081 | +0.33% | 64.7만 |
|---|
| 2026.03.13 | ₩77,268 | ₩78,109 | ₩76,721 | ₩77,175 | -0.12% | 48.5만 |
|---|
| 2026.03.12 | ₩77,428 | ₩79,290 | ₩76,361 | ₩77,001 | -0.55% | 96.4만 |
|---|
| 2026.03.11 | ₩77,562 | ₩79,109 | ₩76,881 | ₩78,723 | +1.50% | 67.6만 |
|---|
| 2026.03.10 | ₩77,402 | ₩78,389 | ₩76,921 | ₩77,588 | +0.24% | 95.8만 |
|---|
| 2026.03.09 | ₩75,320 | ₩77,822 | ₩72,279 | ₩77,508 | +2.91% | 119.3만 |
|---|
| 2026.03.06 | ₩77,935 | ₩78,943 | ₩76,401 | ₩76,988 | -1.22% | 86.4만 |
|---|
| 2026.03.05 | ₩79,430 | ₩81,611 | ₩77,228 | ₩79,790 | +0.45% | 90.8만 |
|---|
| 2026.03.04 | ₩81,778 | ₩82,505 | ₩79,963 | ₩80,030 | -2.14% | 65만 |
|---|
| 2026.03.03 | ₩78,456 | ₩81,845 | ₩78,135 | ₩80,984 | +3.22% | 137.5만 |
|---|
| 2026.03.02 | ₩78,562 | ₩81,951 | ₩77,201 | ₩80,791 | +2.84% | 113.8만 |
|---|
| 2026.02.27 | ₩82,192 | ₩82,272 | ₩79,190 | ₩80,791 | -1.70% | 111.6만 |
|---|
| 2026.02.26 | ₩82,192 | ₩83,886 | ₩81,818 | ₩83,419 | +1.49% | 86.5만 |
|---|
| 2026.02.25 | ₩82,832 | ₩82,832 | ₩81,218 | ₩82,085 | -0.90% | 54.3만 |
|---|
| 2026.02.24 | ₩80,884 | ₩83,139 | ₩80,157 | ₩82,432 | +1.91% | 77.3만 |
|---|
| 2026.02.23 | ₩85,154 | ₩85,441 | ₩79,083 | ₩80,764 | -5.16% | 72.2만 |
|---|
| 2026.02.20 | ₩86,942 | ₩87,698 | ₩85,394 | ₩85,421 | -1.75% | 96.4만 |
|---|
| 2026.02.19 | ₩87,195 | ₩88,396 | ₩86,038 | ₩88,169 | +1.12% | 72.9만 |
|---|
| 2026.02.18 | ₩84,300 | ₩87,555 | ₩84,300 | ₩87,502 | +3.80% | 59.7만 |
|---|
| 2026.02.17 | ₩83,046 | ₩84,527 | ₩82,192 | ₩84,300 | +1.51% | 51.1만 |
|---|
| 2026.02.13 | ₩82,218 | ₩83,673 | ₩81,231 | ₩82,192 | -0.03% | 67.2만 |
|---|
| 2026.02.12 | ₩88,303 | ₩89,250 | ₩82,232 | ₩82,845 | -6.18% | 96.2만 |
|---|
| 2026.02.11 | ₩90,064 | ₩92,052 | ₩86,268 | ₩86,555 | -3.90% | 126.3만 |
|---|
| 2026.02.10 | ₩87,422 | ₩89,383 | ₩87,382 | ₩89,117 | +1.94% | 138.9만 |
|---|
| 2026.02.09 | ₩86,848 | ₩88,209 | ₩86,383 | ₩87,409 | +0.65% | 69.5만 |
|---|
| 2026.02.06 | ₩83,553 | ₩87,555 | ₩83,553 | ₩87,329 | +4.52% | 60.8만 |
|---|
| 2026.02.05 | ₩85,474 | ₩85,474 | ₩82,685 | ₩83,486 | -2.33% | 60만 |
|---|
| 2026.02.04 | ₩85,487 | ₩87,048 | ₩84,040 | ₩85,341 | -0.17% | 61.3만 |
|---|
| 2026.02.03 | ₩84,593 | ₩85,527 | ₩82,459 | ₩84,673 | +0.09% | 77.1만 |
|---|
| 2026.02.02 | ₩84,633 | ₩86,088 | ₩84,233 | ₩84,513 | -0.14% | 72.7만 |
|---|
| 2026.01.30 | ₩83,713 | ₩85,341 | ₩81,805 | ₩84,233 | +0.62% | 119.6만 |
|---|
| 2026.01.29 | ₩82,032 | ₩83,379 | ₩81,631 | ₩83,326 | +1.58% | 64.9만 |
|---|
| 2026.01.28 | ₩81,044 | ₩83,006 | ₩80,911 | ₩81,711 | +0.82% | 62.8만 |
|---|
| 2026.01.27 | ₩82,165 | ₩82,632 | ₩80,284 | ₩80,591 | -1.92% | 27.8만 |
|---|
| 2026.01.26 | ₩81,765 | ₩83,059 | ₩81,725 | ₩82,152 | +0.47% | 35.6만 |
|---|
| 2026.01.23 | ₩81,671 | ₩81,878 | ₩80,857 | ₩81,751 | +0.10% | 33.9만 |
|---|
| 2026.01.22 | ₩83,606 | ₩84,447 | ₩81,765 | ₩82,058 | -1.85% | 38.4만 |
|---|
| 2026.01.21 | ₩82,685 | ₩83,166 | ₩81,244 | ₩82,952 | +0.32% | 42.9만 |
|---|
| 2026.01.20 | ₩82,632 | ₩83,433 | ₩81,778 | ₩81,938 | -0.84% | 43.5만 |
|---|
| 2026.01.16 | ₩84,767 | ₩85,047 | ₩83,526 | ₩84,100 | -0.79% | 64.7만 |
|---|
| 2026.01.15 | ₩83,072 | ₩85,707 | ₩82,607 | ₩84,807 | +2.09% | 68.3만 |
|---|
| 2026.01.14 | ₩83,232 | ₩83,473 | ₩81,191 | ₩82,552 | -0.82% | 83.3만 |
|---|
| 2026.01.13 | ₩82,739 | ₩83,519 | ₩82,258 | ₩83,232 | +0.60% | 53.9만 |
|---|
| 2026.01.12 | ₩83,286 | ₩84,880 | ₩81,831 | ₩82,552 | -0.88% | 49.5만 |
|---|
| 2026.01.09 | ₩84,927 | ₩85,387 | ₩82,912 | ₩83,593 | -1.57% | 56.2만 |
|---|
| 2026.01.08 | ₩81,698 | ₩86,315 | ₩81,698 | ₩84,927 | +3.95% | 66.8만 |
|---|
| 2026.01.07 | ₩82,605 | ₩83,312 | ₩80,631 | ₩81,751 | -1.03% | 64.6만 |
|---|
| 2026.01.06 | ₩82,552 | ₩83,219 | ₩82,165 | ₩82,845 | +0.36% | 36.4만 |
|---|
| 2026.01.05 | ₩83,352 | ₩84,994 | ₩82,512 | ₩82,552 | -0.96% | 54.2만 |
|---|
| 2026.01.02 | ₩82,659 | ₩84,326 | ₩81,391 | ₩84,020 | +1.65% | 61.9만 |
|---|
| 2025.12.31 | ₩83,699 | ₩84,447 | ₩82,392 | ₩82,659 | -1.24% | 46.3만 |
|---|
| 2025.12.30 | ₩83,419 | ₩84,447 | ₩83,372 | ₩84,100 | +0.82% | 61.8만 |
|---|
| 2025.12.29 | ₩83,433 | ₩83,966 | ₩82,365 | ₩83,739 | +0.37% | 39.6만 |
|---|
| 2025.12.26 | ₩82,992 | ₩84,126 | ₩82,532 | ₩83,713 | +0.87% | 41.6만 |
|---|
| 2025.12.24 | ₩82,725 | ₩83,413 | ₩81,631 | ₩82,792 | +0.08% | 26.7만 |
|---|
| 2025.12.23 | ₩84,580 | ₩84,580 | ₩83,192 | ₩83,406 | -1.39% | 38.2만 |
|---|
| 2025.12.22 | ₩84,126 | ₩85,180 | ₩83,206 | ₩84,834 | +0.84% | 48.2만 |
|---|
| 2025.12.19 | ₩83,646 | ₩84,834 | ₩83,646 | ₩84,233 | +0.70% | 135.4만 |
|---|
| 2025.12.18 | ₩84,847 | ₩84,847 | ₩82,966 | ₩83,673 | -1.38% | 93.6만 |
|---|
| 2025.12.17 | ₩83,526 | ₩85,727 | ₩83,146 | ₩84,166 | +0.77% | 121.1만 |
|---|
| 2025.12.16 | ₩82,845 | ₩83,739 | ₩82,525 | ₩83,619 | +0.93% | 134.3만 |
|---|
| 2025.12.15 | ₩81,458 | ₩82,926 | ₩80,917 | ₩82,859 | +1.72% | 62.6만 |
|---|
| 2025.12.12 | ₩82,459 | ₩83,092 | ₩80,757 | ₩81,351 | -1.34% | 85.3만 |
|---|
| 2025.12.11 | ₩77,161 | ₩81,738 | ₩76,734 | ₩81,578 | +5.72% | 82.9만 |
|---|
| 2025.12.10 | ₩75,133 | ₩77,075 | ₩75,133 | ₩76,641 | +2.01% | 69.1만 |
|---|
| 2025.12.09 | ₩75,053 | ₩75,780 | ₩74,880 | ₩75,280 | +0.30% | 32.4만 |
|---|
| 2025.12.08 | ₩75,360 | ₩75,894 | ₩74,613 | ₩75,000 | -0.48% | 56.8만 |
|---|
| 2025.12.05 | ₩75,013 | ₩76,041 | ₩74,720 | ₩75,027 | +0.02% | 38.3만 |
|---|
| 2025.12.04 | ₩77,468 | ₩77,942 | ₩75,013 | ₩75,160 | -2.98% | 41.8만 |
|---|
| 2025.12.03 | ₩79,230 | ₩79,957 | ₩77,295 | ₩77,695 | -1.94% | 66.7만 |
|---|
| 2025.12.02 | ₩79,016 | ₩79,430 | ₩77,909 | ₩79,003 | -0.02% | 42.8만 |
|---|
| 2025.12.01 | ₩77,748 | ₩78,723 | ₩77,415 | ₩78,376 | +0.81% | 69.7만 |
|---|
| 2025.11.28 | ₩78,442 | ₩79,023 | ₩78,015 | ₩78,149 | -0.37% | 28만 |
|---|
| 2025.11.26 | ₩76,868 | ₩78,789 | ₩76,868 | ₩78,496 | +2.12% | 76.3만 |
|---|
| 2025.11.25 | ₩74,600 | ₩77,969 | ₩74,206 | ₩77,362 | +3.70% | 116만 |
|---|
| 2025.11.24 | ₩74,119 | ₩74,780 | ₩73,172 | ₩73,919 | -0.27% | 106.4만 |
|---|
| 2025.11.21 | ₩73,225 | ₩75,387 | ₩72,578 | ₩74,439 | +1.66% | 87.9만 |
|---|
| 2025.11.20 | ₩74,119 | ₩74,813 | ₩72,138 | ₩72,491 | -2.20% | 64.8만 |
|---|
| 2025.11.19 | ₩73,719 | ₩74,573 | ₩72,972 | ₩72,998 | -0.98% | 86.2만 |
|---|
| 2025.11.18 | ₩71,597 | ₩74,226 | ₩70,757 | ₩73,759 | +3.02% | 109.1만 |
|---|
| 2025.11.17 | ₩76,014 | ₩76,261 | ₩72,011 | ₩72,038 | -5.23% | 132.9만 |
|---|
| 2025.11.14 | ₩77,642 | ₩78,175 | ₩75,921 | ₩76,534 | -1.43% | 103.9만 |
|---|
| 2025.11.13 | ₩76,921 | ₩79,670 | ₩76,654 | ₩78,656 | +2.25% | 148.3만 |
|---|
| 2025.11.12 | ₩78,589 | ₩79,296 | ₩76,988 | ₩77,695 | -1.14% | 795만 |
|---|
| 2025.11.11 | ₩79,136 | ₩79,877 | ₩77,989 | ₩78,349 | -0.99% | 133.3만 |
|---|
| 2025.11.10 | ₩77,882 | ₩80,264 | ₩77,815 | ₩78,816 | +1.20% | 164.3만 |
|---|
| 2025.11.07 | ₩76,581 | ₩77,668 | ₩75,414 | ₩77,161 | +0.76% | 231.1만 |
|---|
| 2025.11.06 | ₩73,159 | ₩74,259 | ₩72,429 | ₩73,692 | +0.73% | 63.9만 |
|---|
| 2025.11.05 | ₩71,971 | ₩73,412 | ₩71,738 | ₩72,625 | +0.91% | 49.1만 |
|---|
| 2025.11.04 | ₩72,278 | ₩72,478 | ₩71,184 | ₩72,104 | -0.24% | 67.2만 |
|---|
| 2025.11.03 | ₩72,425 | ₩72,878 | ₩71,477 | ₩72,145 | -0.39% | 78만 |
|---|
| 2025.10.31 | ₩71,077 | ₩71,918 | ₩70,036 | ₩71,130 | +0.08% | 91.9만 |
|---|
| 2025.10.30 | ₩69,383 | ₩72,545 | ₩69,062 | ₩71,771 | +3.44% | 86만 |
|---|
| 2025.10.29 | ₩77,161 | ₩77,161 | ₩69,509 | ₩69,770 | -9.58% | 170.7만 |
|---|
| 2025.10.28 | ₩77,588 | ₩79,323 | ₩76,975 | ₩79,043 | +1.87% | 72.2만 |
|---|
| 2025.10.27 | ₩78,629 | ₩79,376 | ₩77,782 | ₩77,975 | -0.83% | 52.2만 |
|---|
| 2025.10.24 | ₩81,978 | ₩82,285 | ₩78,416 | ₩78,816 | -3.86% | 124.8만 |
|---|
| 2025.10.23 | ₩80,043 | ₩82,725 | ₩80,043 | ₩82,018 | +2.47% | 59.2만 |
|---|
| 2025.10.22 | ₩80,124 | ₩81,218 | ₩79,870 | ₩80,924 | +1.00% | 70.6만 |
|---|
| 2025.10.21 | ₩79,470 | ₩80,791 | ₩79,043 | ₩80,217 | +0.94% | 37.7만 |
|---|
| 2025.10.20 | ₩79,096 | ₩80,257 | ₩78,549 | ₩79,296 | +0.25% | 30.1만 |
|---|
| 2025.10.17 | ₩78,109 | ₩78,976 | ₩77,829 | ₩78,282 | +0.22% | 32.8만 |
|---|
| 2025.10.16 | ₩78,202 | ₩78,342 | ₩77,041 | ₩77,989 | -0.27% | 42.7만 |
|---|
| 2025.10.15 | ₩77,348 | ₩78,723 | ₩77,308 | ₩77,935 | +0.76% | 45.3만 |
|---|
| 2025.10.14 | ₩73,732 | ₩77,328 | ₩73,732 | ₩76,948 | +4.36% | 62만 |
|---|
| 2025.10.13 | ₩73,986 | ₩75,921 | ₩73,986 | ₩74,533 | +0.74% | 88.6만 |
|---|
| 2025.10.10 | ₩76,641 | ₩76,928 | ₩74,079 | ₩74,359 | -2.98% | 59.7만 |
|---|