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 | ₩67,538 | ₩67,732 | ₩65,854 | ₩66,070 | -2.17% | 48.6만 |
| 2026.10.08 | ₩67,338 | ₩67,929 | ₩66,123 | ₩67,218 | -0.18% | 64.9만 |
| 2026.10.07 | ₩69,166 | ₩69,873 | ₩67,485 | ₩67,658 | -2.18% | 84.5만 |
| 2026.10.06 | ₩68,873 | ₩69,820 | ₩68,626 | ₩69,460 | +0.85% | 119.1만 |
| 2026.10.05 | ₩66,938 | ₩69,713 | ₩66,864 | ₩68,139 | +1.79% | 122.5만 |
| 2026.10.02 | ₩66,097 | ₩67,752 | ₩65,349 | ₩67,138 | +1.57% | 163.1만 |
| 2026.10.01 | ₩66,110 | ₩66,644 | ₩63,381 | ₩65,296 | -1.23% | 156.8만 |
| 2026.09.30 | ₩65,323 | ₩67,325 | ₩65,029 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,110 |
| +1.21% |
| 99.8만 |
| 2026.09.29 | ₩67,378 | ₩68,879 | ₩64,562 | ₩65,189 | -3.25% | 107.8만 |
|---|
| 2026.09.28 | ₩67,631 | ₩68,018 | ₩66,659 | ₩67,325 | -0.45% | 69.4만 |
|---|
| 2026.09.25 | ₩68,606 | ₩69,460 | ₩66,404 | ₩67,738 | -1.26% | 89.8만 |
|---|
| 2026.09.24 | ₩67,605 | ₩69,300 | ₩66,097 | ₩68,899 | +1.91% | 187.5만 |
|---|
| 2026.09.23 | ₩64,996 | ₩68,179 | ₩63,761 | ₩67,925 | +4.51% | 218.4만 |
|---|
| 2026.09.22 | ₩68,165 | ₩68,566 | ₩64,949 | ₩65,069 | -4.54% | 186.2만 |
|---|
| 2026.09.21 | ₩68,219 | ₩68,652 | ₩66,190 | ₩67,124 | -1.60% | 177.4만 |
|---|
| 2026.09.18 | ₩69,967 | ₩70,614 | ₩67,778 | ₩67,938 | -2.90% | 199.9만 |
|---|
| 2026.09.17 | ₩71,969 | ₩72,255 | ₩70,434 | ₩70,447 | -2.11% | 88.4만 |
|---|
| 2026.09.16 | ₩71,928 | ₩72,576 | ₩70,487 | ₩71,101 | -1.15% | 93.6만 |
|---|
| 2026.09.15 | ₩72,489 | ₩73,476 | ₩71,592 | ₩71,808 | -0.94% | 94.4만 |
|---|
| 2026.09.14 | ₩74,864 | ₩75,131 | ₩72,876 | ₩73,063 | -2.41% | 75.4만 |
|---|
| 2026.09.11 | ₩73,917 | ₩74,771 | ₩72,756 | ₩74,597 | +0.92% | 93.5만 |
|---|
| 2026.09.10 | ₩73,183 | ₩73,930 | ₩72,529 | ₩72,983 | -0.27% | 65.3만 |
|---|
| 2026.09.09 | ₩74,944 | ₩75,425 | ₩72,622 | ₩73,423 | -2.03% | 93.1만 |
|---|
| 2026.09.08 | ₩75,985 | ₩76,519 | ₩74,878 | ₩74,891 | -1.44% | 162만 |
|---|
| 2026.09.04 | ₩76,506 | ₩76,799 | ₩75,665 | ₩76,266 | -0.31% | 51만 |
|---|
| 2026.09.03 | ₩75,972 | ₩76,866 | ₩75,385 | ₩76,185 | +0.28% | 109.7만 |
|---|
| 2026.09.02 | ₩75,905 | ₩78,187 | ₩75,585 | ₩75,852 | -0.07% | 112.9만 |
|---|
| 2026.09.01 | ₩74,944 | ₩75,718 | ₩73,944 | ₩74,864 | -0.11% | 98.5만 |
|---|
| 2026.08.31 | ₩76,559 | ₩76,559 | ₩73,777 | ₩74,944 | -2.11% | 108.2만 |
|---|
| 2026.08.28 | ₩78,481 | ₩78,841 | ₩75,398 | ₩76,025 | -3.13% | 138만 |
|---|
| 2026.08.27 | ₩79,015 | ₩79,602 | ₩77,787 | ₩77,934 | -1.37% | 76.2만 |
|---|
| 2026.08.26 | ₩80,229 | ₩81,490 | ₩78,908 | ₩79,628 | -0.75% | 60.4만 |
|---|
| 2026.08.25 | ₩81,110 | ₩81,510 | ₩79,668 | ₩79,695 | -1.74% | 65.8만 |
|---|
| 2026.08.24 | ₩81,563 | ₩82,564 | ₩80,990 | ₩81,110 | -0.56% | 37.8만 |
|---|
| 2026.08.21 | ₩82,017 | ₩82,511 | ₩80,749 | ₩81,523 | -0.60% | 49.7만 |
|---|
| 2026.08.20 | ₩81,256 | ₩81,777 | ₩80,069 | ₩81,523 | +0.33% | 51.4만 |
|---|
| 2026.08.19 | ₩82,558 | ₩82,871 | ₩81,417 | ₩81,737 | -0.99% | 44.9만 |
|---|
| 2026.08.18 | ₩85,220 | ₩85,327 | ₩82,010 | ₩82,084 | -3.68% | 50만 |
|---|
| 2026.08.17 | ₩84,499 | ₩84,499 | ₩83,151 | ₩84,352 | -0.17% | 66.9만 |
|---|
| 2026.08.14 | ₩82,738 | ₩85,547 | ₩82,264 | ₩84,953 | +2.68% | 52만 |
|---|
| 2026.08.13 | ₩84,286 | ₩84,486 | ₩82,084 | ₩82,798 | -1.77% | 62.6만 |
|---|
| 2026.08.12 | ₩84,166 | ₩84,886 | ₩83,292 | ₩84,192 | +0.03% | 95.2만 |
|---|
| 2026.08.11 | ₩81,617 | ₩84,246 | ₩81,617 | ₩84,126 | +3.07% | 90.9만 |
|---|
| 2026.08.10 | ₩81,817 | ₩82,638 | ₩80,910 | ₩81,790 | -0.03% | 72.3만 |
|---|
| 2026.08.07 | ₩82,818 | ₩83,138 | ₩81,870 | ₩82,578 | -0.29% | 58.3만 |
|---|
| 2026.08.06 | ₩82,404 | ₩84,526 | ₩80,669 | ₩83,952 | +1.88% | 98.7만 |
|---|
| 2026.08.05 | ₩88,423 | ₩89,757 | ₩81,123 | ₩81,363 | -7.98% | 148.8만 |
|---|
| 2026.08.04 | ₩86,888 | ₩89,370 | ₩84,246 | ₩85,767 | -1.29% | 164만 |
|---|
| 2026.08.03 | ₩86,541 | ₩87,829 | ₩86,221 | ₩87,555 | +1.17% | 83만 |
|---|
| 2026.07.31 | ₩86,648 | ₩87,562 | ₩85,340 | ₩85,994 | -0.75% | 58.6만 |
|---|
| 2026.07.30 | ₩87,115 | ₩87,375 | ₩84,846 | ₩86,648 | -0.54% | 70.3만 |
|---|
| 2026.07.29 | ₩87,649 | ₩88,489 | ₩86,915 | ₩87,555 | -0.11% | 63.7만 |
|---|
| 2026.07.28 | ₩86,968 | ₩88,389 | ₩86,915 | ₩88,249 | +1.47% | 53.2만 |
|---|
| 2026.07.27 | ₩86,141 | ₩87,835 | ₩86,047 | ₩86,835 | +0.81% | 59.1만 |
|---|
| 2026.07.24 | ₩84,446 | ₩86,341 | ₩84,446 | ₩85,300 | +1.01% | 56.2만 |
|---|
| 2026.07.23 | ₩84,393 | ₩84,746 | ₩83,258 | ₩83,779 | -0.73% | 55.8만 |
|---|
| 2026.07.22 | ₩85,513 | ₩85,720 | ₩83,565 | ₩85,260 | -0.30% | 49만 |
|---|
| 2026.07.21 | ₩87,208 | ₩87,208 | ₩85,594 | ₩85,700 | -1.73% | 60.4만 |
|---|
| 2026.07.20 | ₩86,821 | ₩87,759 | ₩86,261 | ₩86,661 | -0.18% | 45.8만 |
|---|
| 2026.07.17 | ₩88,529 | ₩88,770 | ₩85,740 | ₩86,408 | -2.40% | 70.7만 |
|---|
| 2026.07.16 | ₩86,701 | ₩89,937 | ₩86,701 | ₩89,050 | +2.71% | 61.8만 |
|---|
| 2026.07.15 | ₩85,754 | ₩88,596 | ₩85,727 | ₩87,422 | +1.95% | 66만 |
|---|
| 2026.07.14 | ₩88,529 | ₩88,529 | ₩84,860 | ₩85,407 | -3.53% | 73.9만 |
|---|
| 2026.07.13 | ₩85,967 | ₩86,701 | ₩84,933 | ₩85,954 | -0.02% | 49.4만 |
|---|
| 2026.07.10 | ₩84,726 | ₩86,848 | ₩84,726 | ₩85,687 | +1.13% | 47.7만 |
|---|
| 2026.07.09 | ₩84,526 | ₩85,927 | ₩83,298 | ₩84,726 | +0.24% | 50.2만 |
|---|
| 2026.07.08 | ₩87,849 | ₩88,049 | ₩84,212 | ₩84,499 | -3.81% | 66.6만 |
|---|
| 2026.07.07 | ₩87,328 | ₩88,409 | ₩86,701 | ₩88,289 | +1.10% | 51만 |
|---|
| 2026.07.06 | ₩88,569 | ₩88,776 | ₩85,887 | ₩86,795 | -2.00% | 63.1만 |
|---|
| 2026.07.02 | ₩85,820 | ₩87,675 | ₩84,279 | ₩87,542 | +2.01% | 101.6만 |
|---|
| 2026.07.01 | ₩86,741 | ₩87,075 | ₩85,487 | ₩85,660 | -1.25% | 82.1만 |
|---|
| 2026.06.30 | ₩87,595 | ₩87,595 | ₩85,507 | ₩86,821 | -0.88% | 58.5만 |
|---|
| 2026.06.29 | ₩89,904 | ₩90,898 | ₩87,168 | ₩87,929 | -2.20% | 111.7만 |
|---|
| 2026.06.26 | ₩85,473 | ₩90,344 | ₩85,193 | ₩89,757 | +5.01% | 220.2만 |
|---|
| 2026.06.25 | ₩83,819 | ₩85,967 | ₩83,111 | ₩84,833 | +1.21% | 50.2만 |
|---|
| 2026.06.24 | ₩81,777 | ₩83,458 | ₩81,441 | ₩83,405 | +1.99% | 54.6만 |
|---|
| 2026.06.23 | ₩80,616 | ₩82,244 | ₩80,422 | ₩81,430 | +1.01% | 45.7만 |
|---|
| 2026.06.22 | ₩81,483 | ₩82,738 | ₩80,576 | ₩80,669 | -1.00% | 53만 |
|---|
| 2026.06.18 | ₩79,121 | ₩82,391 | ₩79,121 | ₩81,844 | +3.44% | 123.6만 |
|---|
| 2026.06.17 | ₩80,563 | ₩81,563 | ₩78,494 | ₩78,908 | -2.05% | 59.8만 |
|---|
| 2026.06.16 | ₩81,884 | ₩83,545 | ₩81,203 | ₩81,297 | -0.72% | 75.6만 |
|---|
| 2026.06.15 | ₩83,325 | ₩84,940 | ₩80,883 | ₩81,577 | -2.10% | 94.5만 |
|---|
| 2026.06.12 | ₩83,432 | ₩84,366 | ₩83,085 | ₩84,219 | +0.94% | 70.3만 |
|---|
| 2026.06.11 | ₩83,432 | ₩84,026 | ₩82,297 | ₩83,165 | -0.32% | 85.3만 |
|---|
| 2026.06.10 | ₩80,015 | ₩82,951 | ₩79,388 | ₩82,845 | +3.54% | 86.4만 |
|---|
| 2026.06.09 | ₩77,667 | ₩80,269 | ₩77,667 | ₩79,762 | +2.70% | 73만 |
|---|
| 2026.06.08 | ₩76,786 | ₩78,167 | ₩76,606 | ₩77,520 | +0.96% | 66.9만 |
|---|
| 2026.06.05 | ₩76,132 | ₩77,720 | ₩76,079 | ₩76,586 | +0.60% | 76.9만 |
|---|
| 2026.06.04 | ₩76,733 | ₩78,134 | ₩75,131 | ₩75,705 | -1.34% | 80.9만 |
|---|
| 2026.06.03 | ₩76,266 | ₩76,366 | ₩75,238 | ₩75,945 | -0.42% | 65.6만 |
|---|
| 2026.06.02 | ₩78,908 | ₩79,001 | ₩76,266 | ₩76,546 | -2.99% | 92.1만 |
|---|
| 2026.06.01 | ₩77,747 | ₩79,388 | ₩77,166 | ₩78,441 | +0.89% | 77.5만 |
|---|
| 2026.05.29 | ₩77,106 | ₩79,375 | ₩76,332 | ₩77,907 | +1.04% | 127.5만 |
|---|
| 2026.05.28 | ₩78,174 | ₩78,174 | ₩74,628 | ₩77,106 | -1.37% | 107.1만 |
|---|
| 2026.05.27 | ₩77,400 | ₩78,347 | ₩76,292 | ₩76,746 | -0.84% | 110.7만 |
|---|
| 2026.05.26 | ₩73,904 | ₩76,452 | ₩73,663 | ₩76,359 | +3.32% | 104.9만 |
|---|
| 2026.05.22 | ₩71,221 | ₩74,371 | ₩71,221 | ₩73,904 | +3.77% | 123만 |
|---|
| 2026.05.21 | ₩69,300 | ₩71,675 | ₩68,265 | ₩71,221 | +2.77% | 59.4만 |
|---|
| 2026.05.20 | ₩68,846 | ₩70,527 | ₩67,418 | ₩69,993 | +1.67% | 77.6만 |
|---|
| 2026.05.19 | ₩69,566 | ₩70,247 | ₩68,699 | ₩68,846 | -1.04% | 47.2만 |
|---|
| 2026.05.18 | ₩68,459 | ₩70,554 | ₩67,845 | ₩69,553 | +1.60% | 70.8만 |
|---|
| 2026.05.15 | ₩68,979 | ₩69,300 | ₩67,938 | ₩68,646 | -0.48% | 69.3만 |
|---|
| 2026.05.14 | ₩68,913 | ₩69,306 | ₩68,085 | ₩68,806 | -0.15% | 73.4만 |
|---|
| 2026.05.13 | ₩70,634 | ₩71,541 | ₩68,058 | ₩68,112 | -3.57% | 71.3만 |
|---|
| 2026.05.12 | ₩70,274 | ₩71,595 | ₩69,433 | ₩70,767 | +0.70% | 59.3만 |
|---|
| 2026.05.11 | ₩71,782 | ₩71,855 | ₩69,513 | ₩70,140 | -2.29% | 84.5만 |
|---|
| 2026.05.08 | ₩72,022 | ₩72,789 | ₩71,395 | ₩72,702 | +0.94% | 72.7만 |
|---|
| 2026.05.07 | ₩70,954 | ₩72,209 | ₩69,580 | ₩71,715 | +1.07% | 92.4만 |
|---|
| 2026.05.06 | ₩71,381 | ₩71,628 | ₩69,847 | ₩70,634 | -1.05% | 142.9만 |
|---|
| 2026.05.05 | ₩69,019 | ₩70,908 | ₩68,832 | ₩70,621 | +2.32% | 57.3만 |
|---|
| 2026.05.04 | ₩69,900 | ₩69,913 | ₩67,978 | ₩68,966 | -1.34% | 88.9만 |
|---|
| 2026.05.01 | ₩71,955 | ₩72,436 | ₩70,147 | ₩70,434 | -2.11% | 111.4만 |
|---|
| 2026.04.30 | ₩72,169 | ₩74,491 | ₩68,846 | ₩72,009 | -0.22% | 312.6만 |
|---|
| 2026.04.29 | ₩74,050 | ₩75,545 | ₩73,710 | ₩74,811 | +1.03% | 126.1만 |
|---|
| 2026.04.28 | ₩72,636 | ₩74,157 | ₩71,622 | ₩74,104 | +2.02% | 111만 |
|---|
| 2026.04.27 | ₩72,009 | ₩73,096 | ₩72,009 | ₩72,636 | +0.87% | 154.2만 |
|---|
| 2026.04.24 | ₩73,403 | ₩73,863 | ₩71,501 | ₩72,169 | -1.68% | 155.8만 |
|---|
| 2026.04.23 | ₩74,731 | ₩76,145 | ₩73,330 | ₩74,184 | -0.73% | 75.5만 |
|---|
| 2026.04.22 | ₩74,517 | ₩75,552 | ₩73,997 | ₩74,277 | -0.32% | 67.4만 |
|---|
| 2026.04.21 | ₩75,145 | ₩75,825 | ₩73,423 | ₩74,517 | -0.83% | 94.7만 |
|---|
| 2026.04.20 | ₩75,291 | ₩76,372 | ₩74,317 | ₩75,118 | -0.23% | 69.2만 |
|---|
| 2026.04.17 | ₩76,986 | ₩77,333 | ₩74,571 | ₩75,945 | -1.35% | 108.9만 |
|---|
| 2026.04.16 | ₩74,984 | ₩75,672 | ₩74,331 | ₩75,465 | +0.64% | 58.4만 |
|---|
| 2026.04.15 | ₩76,786 | ₩77,280 | ₩75,438 | ₩75,505 | -1.67% | 66만 |
|---|
| 2026.04.14 | ₩76,279 | ₩77,093 | ₩75,732 | ₩76,866 | +0.77% | 70.3만 |
|---|
| 2026.04.13 | ₩74,464 | ₩75,692 | ₩73,957 | ₩75,452 | +1.33% | 48.1만 |
|---|
| 2026.04.10 | ₩75,625 | ₩75,732 | ₩74,704 | ₩74,998 | -0.83% | 78.1만 |
|---|
| 2026.04.09 | ₩75,839 | ₩76,346 | ₩74,344 | ₩75,265 | -0.76% | 57.4만 |
|---|
| 2026.04.08 | ₩77,640 | ₩78,841 | ₩75,883 | ₩76,159 | -1.91% | 105만 |
|---|
| 2026.04.07 | ₩73,837 | ₩74,958 | ₩73,423 | ₩74,317 | +0.65% | 62.3만 |
|---|
| 2026.04.06 | ₩73,063 | ₩74,411 | ₩71,875 | ₩74,384 | +1.81% | 49.1만 |
|---|
| 2026.04.02 | ₩72,449 | ₩73,450 | ₩70,781 | ₩73,450 | +1.38% | 64만 |
|---|
| 2026.04.01 | ₩71,888 | ₩73,730 | ₩70,774 | ₩73,343 | +2.02% | 96.5만 |
|---|
| 2026.03.31 | ₩70,901 | ₩72,596 | ₩69,553 | ₩71,208 | +0.43% | 158.7만 |
|---|
| 2026.03.30 | ₩72,089 | ₩72,796 | ₩69,540 | ₩69,647 | -3.39% | 116.6만 |
|---|
| 2026.03.27 | ₩73,837 | ₩74,457 | ₩70,594 | ₩71,915 | -2.60% | 147.4만 |
|---|
| 2026.03.26 | ₩77,413 | ₩78,414 | ₩74,304 | ₩74,384 | -3.91% | 92.8만 |
|---|
| 2026.03.25 | ₩78,854 | ₩80,002 | ₩77,593 | ₩78,401 | -0.58% | 94.9만 |
|---|
| 2026.03.24 | ₩76,626 | ₩78,681 | ₩76,319 | ₩78,387 | +2.30% | 63만 |
|---|
| 2026.03.23 | ₩79,028 | ₩80,429 | ₩77,467 | ₩77,507 | -1.93% | 138.4만 |
|---|
| 2026.03.20 | ₩79,508 | ₩79,775 | ₩75,812 | ₩76,759 | -3.46% | 208.2만 |
|---|
| 2026.03.19 | ₩77,600 | ₩80,256 | ₩77,113 | ₩79,882 | +2.94% | 97.3만 |
|---|
| 2026.03.18 | ₩79,442 | ₩79,442 | ₩77,520 | ₩77,600 | -2.32% | 81.3만 |
|---|
| 2026.03.17 | ₩77,854 | ₩79,535 | ₩77,854 | ₩78,721 | +1.11% | 62.6만 |
|---|
| 2026.03.16 | ₩76,839 | ₩78,574 | ₩76,159 | ₩77,093 | +0.33% | 64.7만 |
|---|
| 2026.03.13 | ₩77,280 | ₩78,120 | ₩76,733 | ₩77,186 | -0.12% | 48.5만 |
|---|
| 2026.03.12 | ₩77,440 | ₩79,301 | ₩76,372 | ₩77,013 | -0.55% | 96.4만 |
|---|
| 2026.03.11 | ₩77,573 | ₩79,121 | ₩76,893 | ₩78,734 | +1.50% | 67.6만 |
|---|
| 2026.03.10 | ₩77,413 | ₩78,401 | ₩76,933 | ₩77,600 | +0.24% | 95.8만 |
|---|
| 2026.03.09 | ₩75,331 | ₩77,834 | ₩72,290 | ₩77,520 | +2.91% | 119.3만 |
|---|
| 2026.03.06 | ₩77,947 | ₩78,955 | ₩76,412 | ₩76,999 | -1.22% | 86.4만 |
|---|
| 2026.03.05 | ₩79,442 | ₩81,623 | ₩77,240 | ₩79,802 | +0.45% | 90.8만 |
|---|
| 2026.03.04 | ₩81,790 | ₩82,518 | ₩79,975 | ₩80,042 | -2.14% | 65만 |
|---|
| 2026.03.03 | ₩78,467 | ₩81,857 | ₩78,147 | ₩80,996 | +3.22% | 137.5만 |
|---|
| 2026.03.02 | ₩78,574 | ₩81,964 | ₩77,213 | ₩80,803 | +2.84% | 113.8만 |
|---|
| 2026.02.27 | ₩82,204 | ₩82,284 | ₩79,201 | ₩80,803 | -1.70% | 111.6만 |
|---|
| 2026.02.26 | ₩82,204 | ₩83,899 | ₩81,830 | ₩83,432 | +1.49% | 86.5만 |
|---|
| 2026.02.25 | ₩82,845 | ₩82,845 | ₩81,230 | ₩82,097 | -0.90% | 54.3만 |
|---|
| 2026.02.24 | ₩80,896 | ₩83,151 | ₩80,169 | ₩82,444 | +1.91% | 77.3만 |
|---|
| 2026.02.23 | ₩85,167 | ₩85,453 | ₩79,095 | ₩80,776 | -5.16% | 72.2만 |
|---|
| 2026.02.20 | ₩86,955 | ₩87,711 | ₩85,407 | ₩85,433 | -1.75% | 96.4만 |
|---|
| 2026.02.19 | ₩87,208 | ₩88,409 | ₩86,051 | ₩88,182 | +1.12% | 72.9만 |
|---|
| 2026.02.18 | ₩84,312 | ₩87,569 | ₩84,312 | ₩87,515 | +3.80% | 59.7만 |
|---|
| 2026.02.17 | ₩83,058 | ₩84,539 | ₩82,204 | ₩84,312 | +1.51% | 51.1만 |
|---|
| 2026.02.13 | ₩82,231 | ₩83,685 | ₩81,243 | ₩82,204 | -0.03% | 67.2만 |
|---|
| 2026.02.12 | ₩88,316 | ₩89,263 | ₩82,244 | ₩82,858 | -6.18% | 96.2만 |
|---|
| 2026.02.11 | ₩90,077 | ₩92,066 | ₩86,281 | ₩86,568 | -3.90% | 126.3만 |
|---|
| 2026.02.10 | ₩87,435 | ₩89,397 | ₩87,395 | ₩89,130 | +1.94% | 138.9만 |
|---|
| 2026.02.09 | ₩86,861 | ₩88,222 | ₩86,396 | ₩87,422 | +0.65% | 69.5만 |
|---|
| 2026.02.06 | ₩83,565 | ₩87,569 | ₩83,565 | ₩87,342 | +4.52% | 60.8만 |
|---|
| 2026.02.05 | ₩85,487 | ₩85,487 | ₩82,698 | ₩83,498 | -2.33% | 60만 |
|---|
| 2026.02.04 | ₩85,500 | ₩87,061 | ₩84,052 | ₩85,353 | -0.17% | 61.3만 |
|---|
| 2026.02.03 | ₩84,606 | ₩85,540 | ₩82,471 | ₩84,686 | +0.09% | 77.1만 |
|---|
| 2026.02.02 | ₩84,646 | ₩86,101 | ₩84,246 | ₩84,526 | -0.14% | 72.7만 |
|---|
| 2026.01.30 | ₩83,725 | ₩85,353 | ₩81,817 | ₩84,246 | +0.62% | 119.6만 |
|---|
| 2026.01.29 | ₩82,044 | ₩83,392 | ₩81,643 | ₩83,338 | +1.58% | 64.9만 |
|---|
| 2026.01.28 | ₩81,056 | ₩83,018 | ₩80,923 | ₩81,724 | +0.82% | 62.8만 |
|---|
| 2026.01.27 | ₩82,177 | ₩82,644 | ₩80,296 | ₩80,603 | -1.92% | 27.8만 |
|---|
| 2026.01.26 | ₩81,777 | ₩83,071 | ₩81,737 | ₩82,164 | +0.47% | 35.6만 |
|---|
| 2026.01.23 | ₩81,684 | ₩81,890 | ₩80,869 | ₩81,764 | +0.10% | 33.9만 |
|---|
| 2026.01.22 | ₩83,619 | ₩84,459 | ₩81,777 | ₩82,071 | -1.85% | 38.4만 |
|---|
| 2026.01.21 | ₩82,698 | ₩83,178 | ₩81,256 | ₩82,965 | +0.32% | 42.9만 |
|---|
| 2026.01.20 | ₩82,644 | ₩83,445 | ₩81,790 | ₩81,950 | -0.84% | 43.5만 |
|---|
| 2026.01.16 | ₩84,780 | ₩85,060 | ₩83,538 | ₩84,112 | -0.79% | 64.7만 |
|---|
| 2026.01.15 | ₩83,085 | ₩85,720 | ₩82,619 | ₩84,820 | +2.09% | 68.3만 |
|---|
| 2026.01.14 | ₩83,245 | ₩83,485 | ₩81,203 | ₩82,564 | -0.82% | 83.3만 |
|---|
| 2026.01.13 | ₩82,751 | ₩83,532 | ₩82,271 | ₩83,245 | +0.60% | 53.9만 |
|---|
| 2026.01.12 | ₩83,298 | ₩84,893 | ₩81,844 | ₩82,564 | -0.88% | 49.5만 |
|---|
| 2026.01.09 | ₩84,940 | ₩85,400 | ₩82,925 | ₩83,605 | -1.57% | 56.2만 |
|---|
| 2026.01.08 | ₩81,710 | ₩86,328 | ₩81,710 | ₩84,940 | +3.95% | 66.8만 |
|---|
| 2026.01.07 | ₩82,618 | ₩83,325 | ₩80,643 | ₩81,764 | -1.03% | 64.6만 |
|---|
| 2026.01.06 | ₩82,564 | ₩83,232 | ₩82,177 | ₩82,858 | +0.36% | 36.4만 |
|---|
| 2026.01.05 | ₩83,365 | ₩85,006 | ₩82,524 | ₩82,564 | -0.96% | 54.2만 |
|---|
| 2026.01.02 | ₩82,671 | ₩84,339 | ₩81,403 | ₩84,032 | +1.65% | 61.9만 |
|---|
| 2025.12.31 | ₩83,712 | ₩84,459 | ₩82,404 | ₩82,671 | -1.24% | 46.3만 |
|---|
| 2025.12.30 | ₩83,432 | ₩84,459 | ₩83,385 | ₩84,112 | +0.82% | 61.8만 |
|---|
| 2025.12.29 | ₩83,445 | ₩83,979 | ₩82,377 | ₩83,752 | +0.37% | 39.6만 |
|---|
| 2025.12.26 | ₩83,005 | ₩84,139 | ₩82,544 | ₩83,725 | +0.87% | 41.6만 |
|---|
| 2025.12.24 | ₩82,738 | ₩83,425 | ₩81,643 | ₩82,804 | +0.08% | 26.7만 |
|---|
| 2025.12.23 | ₩84,593 | ₩84,593 | ₩83,205 | ₩83,418 | -1.39% | 38.2만 |
|---|
| 2025.12.22 | ₩84,139 | ₩85,193 | ₩83,218 | ₩84,846 | +0.84% | 48.2만 |
|---|
| 2025.12.19 | ₩83,659 | ₩84,846 | ₩83,659 | ₩84,246 | +0.70% | 135.4만 |
|---|
| 2025.12.18 | ₩84,860 | ₩84,860 | ₩82,978 | ₩83,685 | -1.38% | 93.6만 |
|---|
| 2025.12.17 | ₩83,538 | ₩85,740 | ₩83,158 | ₩84,179 | +0.77% | 121.1만 |
|---|
| 2025.12.16 | ₩82,858 | ₩83,752 | ₩82,538 | ₩83,632 | +0.93% | 134.3만 |
|---|
| 2025.12.15 | ₩81,470 | ₩82,938 | ₩80,930 | ₩82,871 | +1.72% | 62.6만 |
|---|
| 2025.12.12 | ₩82,471 | ₩83,105 | ₩80,769 | ₩81,363 | -1.34% | 85.3만 |
|---|
| 2025.12.11 | ₩77,173 | ₩81,750 | ₩76,746 | ₩81,590 | +5.72% | 82.9만 |
|---|
| 2025.12.10 | ₩75,145 | ₩77,086 | ₩75,145 | ₩76,653 | +2.01% | 69.1만 |
|---|
| 2025.12.09 | ₩75,065 | ₩75,792 | ₩74,891 | ₩75,291 | +0.30% | 32.4만 |
|---|
| 2025.12.08 | ₩75,371 | ₩75,905 | ₩74,624 | ₩75,011 | -0.48% | 56.8만 |
|---|
| 2025.12.05 | ₩75,024 | ₩76,052 | ₩74,731 | ₩75,038 | +0.02% | 38.3만 |
|---|
| 2025.12.04 | ₩77,480 | ₩77,954 | ₩75,024 | ₩75,171 | -2.98% | 41.8만 |
|---|
| 2025.12.03 | ₩79,241 | ₩79,969 | ₩77,306 | ₩77,707 | -1.94% | 66.7만 |
|---|
| 2025.12.02 | ₩79,028 | ₩79,442 | ₩77,920 | ₩79,015 | -0.02% | 42.8만 |
|---|
| 2025.12.01 | ₩77,760 | ₩78,734 | ₩77,427 | ₩78,387 | +0.81% | 69.7만 |
|---|
| 2025.11.28 | ₩78,454 | ₩79,035 | ₩78,027 | ₩78,160 | -0.37% | 28만 |
|---|
| 2025.11.26 | ₩76,879 | ₩78,801 | ₩76,879 | ₩78,507 | +2.12% | 76.3만 |
|---|
| 2025.11.25 | ₩74,611 | ₩77,980 | ₩74,217 | ₩77,373 | +3.70% | 116만 |
|---|
| 2025.11.24 | ₩74,130 | ₩74,791 | ₩73,183 | ₩73,930 | -0.27% | 106.4만 |
|---|
| 2025.11.21 | ₩73,236 | ₩75,398 | ₩72,589 | ₩74,451 | +1.66% | 87.9만 |
|---|
| 2025.11.20 | ₩74,130 | ₩74,824 | ₩72,149 | ₩72,502 | -2.20% | 64.8만 |
|---|
| 2025.11.19 | ₩73,730 | ₩74,584 | ₩72,983 | ₩73,009 | -0.98% | 86.2만 |
|---|
| 2025.11.18 | ₩71,608 | ₩74,237 | ₩70,767 | ₩73,770 | +3.02% | 109.1만 |
|---|
| 2025.11.17 | ₩76,025 | ₩76,272 | ₩72,022 | ₩72,049 | -5.23% | 132.9만 |
|---|
| 2025.11.14 | ₩77,653 | ₩78,187 | ₩75,932 | ₩76,546 | -1.43% | 103.9만 |
|---|
| 2025.11.13 | ₩76,933 | ₩79,682 | ₩76,666 | ₩78,668 | +2.25% | 148.3만 |
|---|
| 2025.11.12 | ₩78,601 | ₩79,308 | ₩76,999 | ₩77,707 | -1.14% | 795만 |
|---|
| 2025.11.11 | ₩79,148 | ₩79,889 | ₩78,000 | ₩78,361 | -0.99% | 133.3만 |
|---|
| 2025.11.10 | ₩77,894 | ₩80,276 | ₩77,827 | ₩78,828 | +1.20% | 164.3만 |
|---|
| 2025.11.07 | ₩76,592 | ₩77,680 | ₩75,425 | ₩77,173 | +0.76% | 231.1만 |
|---|
| 2025.11.06 | ₩73,170 | ₩74,270 | ₩72,440 | ₩73,703 | +0.73% | 63.9만 |
|---|
| 2025.11.05 | ₩71,982 | ₩73,423 | ₩71,748 | ₩72,636 | +0.91% | 49.1만 |
|---|
| 2025.11.04 | ₩72,289 | ₩72,489 | ₩71,195 | ₩72,115 | -0.24% | 67.2만 |
|---|
| 2025.11.03 | ₩72,436 | ₩72,889 | ₩71,488 | ₩72,155 | -0.39% | 78만 |
|---|
| 2025.10.31 | ₩71,088 | ₩71,928 | ₩70,047 | ₩71,141 | +0.08% | 91.9만 |
|---|
| 2025.10.30 | ₩69,393 | ₩72,556 | ₩69,073 | ₩71,782 | +3.44% | 86만 |
|---|
| 2025.10.29 | ₩77,173 | ₩77,173 | ₩69,520 | ₩69,780 | -9.58% | 170.7만 |
|---|
| 2025.10.28 | ₩77,600 | ₩79,335 | ₩76,986 | ₩79,055 | +1.87% | 72.2만 |
|---|
| 2025.10.27 | ₩78,641 | ₩79,388 | ₩77,794 | ₩77,987 | -0.83% | 52.2만 |
|---|
| 2025.10.24 | ₩81,990 | ₩82,297 | ₩78,427 | ₩78,828 | -3.86% | 124.8만 |
|---|
| 2025.10.23 | ₩80,055 | ₩82,738 | ₩80,055 | ₩82,030 | +2.47% | 59.2만 |
|---|
| 2025.10.22 | ₩80,136 | ₩81,230 | ₩79,882 | ₩80,936 | +1.00% | 70.6만 |
|---|
| 2025.10.21 | ₩79,482 | ₩80,803 | ₩79,055 | ₩80,229 | +0.94% | 37.7만 |
|---|
| 2025.10.20 | ₩79,108 | ₩80,269 | ₩78,561 | ₩79,308 | +0.25% | 30.1만 |
|---|
| 2025.10.17 | ₩78,120 | ₩78,988 | ₩77,840 | ₩78,294 | +0.22% | 32.8만 |
|---|
| 2025.10.16 | ₩78,214 | ₩78,354 | ₩77,053 | ₩78,000 | -0.27% | 42.7만 |
|---|
| 2025.10.15 | ₩77,360 | ₩78,734 | ₩77,320 | ₩77,947 | +0.76% | 45.3만 |
|---|
| 2025.10.14 | ₩73,743 | ₩77,340 | ₩73,743 | ₩76,959 | +4.36% | 62만 |
|---|
| 2025.10.13 | ₩73,997 | ₩75,932 | ₩73,997 | ₩74,544 | +0.74% | 88.6만 |
|---|
| 2025.10.10 | ₩76,653 | ₩76,939 | ₩74,090 | ₩74,371 | -2.98% | 59.7만 |
|---|