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 | ₩67,609 | ₩67,803 | ₩65,923 | ₩66,139 | -2.17% | 48.6만 |
| 2026.10.08 | ₩67,409 | ₩68,000 | ₩66,193 | ₩67,288 | -0.18% | 64.9만 |
| 2026.10.07 | ₩69,239 | ₩69,947 | ₩67,555 | ₩67,729 | -2.18% | 84.5만 |
| 2026.10.06 | ₩68,945 | ₩69,893 | ₩68,698 | ₩69,533 | +0.85% | 119.1만 |
| 2026.10.05 | ₩67,008 | ₩69,786 | ₩66,934 | ₩68,210 | +1.79% | 122.5만 |
| 2026.10.02 | ₩66,166 | ₩67,823 | ₩65,418 | ₩67,208 | +1.57% | 163.1만 |
| 2026.10.01 | ₩66,179 | ₩66,714 | ₩63,448 | ₩65,365 | -1.23% | 156.8만 |
| 2026.09.30 | ₩65,391 | ₩67,395 | ₩65,097 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,179 |
| +1.21% |
| 99.8만 |
| 2026.09.29 | ₩67,449 | ₩68,951 | ₩64,630 | ₩65,258 | -3.25% | 107.8만 |
|---|
| 2026.09.28 | ₩67,702 | ₩68,090 | ₩66,729 | ₩67,395 | -0.45% | 69.4만 |
|---|
| 2026.09.25 | ₩68,678 | ₩69,533 | ₩66,473 | ₩67,809 | -1.26% | 89.8만 |
|---|
| 2026.09.24 | ₩67,676 | ₩69,372 | ₩66,166 | ₩68,971 | +1.91% | 187.5만 |
|---|
| 2026.09.23 | ₩65,064 | ₩68,250 | ₩63,828 | ₩67,996 | +4.51% | 218.4만 |
|---|
| 2026.09.22 | ₩68,237 | ₩68,638 | ₩65,017 | ₩65,138 | -4.54% | 186.2만 |
|---|
| 2026.09.21 | ₩68,290 | ₩68,724 | ₩66,260 | ₩67,195 | -1.60% | 177.4만 |
|---|
| 2026.09.18 | ₩70,040 | ₩70,688 | ₩67,849 | ₩68,010 | -2.90% | 199.9만 |
|---|
| 2026.09.17 | ₩72,044 | ₩72,331 | ₩70,508 | ₩70,521 | -2.11% | 88.4만 |
|---|
| 2026.09.16 | ₩72,004 | ₩72,652 | ₩70,561 | ₩71,176 | -1.15% | 93.6만 |
|---|
| 2026.09.15 | ₩72,565 | ₩73,554 | ₩71,667 | ₩71,884 | -0.94% | 94.4만 |
|---|
| 2026.09.14 | ₩74,943 | ₩75,210 | ₩72,952 | ₩73,139 | -2.41% | 75.4만 |
|---|
| 2026.09.11 | ₩73,994 | ₩74,849 | ₩72,832 | ₩74,676 | +0.92% | 93.5만 |
|---|
| 2026.09.10 | ₩73,260 | ₩74,008 | ₩72,605 | ₩73,059 | -0.27% | 65.3만 |
|---|
| 2026.09.09 | ₩75,023 | ₩75,504 | ₩72,699 | ₩73,500 | -2.03% | 93.1만 |
|---|
| 2026.09.08 | ₩76,065 | ₩76,599 | ₩74,956 | ₩74,970 | -1.44% | 162만 |
|---|
| 2026.09.04 | ₩76,586 | ₩76,880 | ₩75,744 | ₩76,346 | -0.31% | 51만 |
|---|
| 2026.09.03 | ₩76,052 | ₩76,947 | ₩75,464 | ₩76,265 | +0.28% | 109.7만 |
|---|
| 2026.09.02 | ₩75,985 | ₩78,269 | ₩75,664 | ₩75,931 | -0.07% | 112.9만 |
|---|
| 2026.09.01 | ₩75,023 | ₩75,798 | ₩74,021 | ₩74,943 | -0.11% | 98.5만 |
|---|
| 2026.08.31 | ₩76,639 | ₩76,639 | ₩73,854 | ₩75,023 | -2.11% | 108.2만 |
|---|
| 2026.08.28 | ₩78,563 | ₩78,924 | ₩75,477 | ₩76,105 | -3.13% | 138만 |
|---|
| 2026.08.27 | ₩79,097 | ₩79,685 | ₩77,868 | ₩78,015 | -1.37% | 76.2만 |
|---|
| 2026.08.26 | ₩80,313 | ₩81,576 | ₩78,991 | ₩79,712 | -0.75% | 60.4만 |
|---|
| 2026.08.25 | ₩81,195 | ₩81,596 | ₩79,752 | ₩79,779 | -1.74% | 65.8만 |
|---|
| 2026.08.24 | ₩81,649 | ₩82,651 | ₩81,075 | ₩81,195 | -0.56% | 37.8만 |
|---|
| 2026.08.21 | ₩82,103 | ₩82,597 | ₩80,834 | ₩81,609 | -0.60% | 49.7만 |
|---|
| 2026.08.20 | ₩81,342 | ₩81,863 | ₩80,153 | ₩81,609 | +0.33% | 51.4만 |
|---|
| 2026.08.19 | ₩82,644 | ₩82,958 | ₩81,502 | ₩81,823 | -0.99% | 44.9만 |
|---|
| 2026.08.18 | ₩85,309 | ₩85,416 | ₩82,097 | ₩82,170 | -3.68% | 50만 |
|---|
| 2026.08.17 | ₩84,588 | ₩84,588 | ₩83,239 | ₩84,441 | -0.17% | 66.9만 |
|---|
| 2026.08.14 | ₩82,825 | ₩85,637 | ₩82,350 | ₩85,042 | +2.68% | 52만 |
|---|
| 2026.08.13 | ₩84,374 | ₩84,575 | ₩82,170 | ₩82,885 | -1.77% | 62.6만 |
|---|
| 2026.08.12 | ₩84,254 | ₩84,975 | ₩83,379 | ₩84,281 | +0.03% | 95.2만 |
|---|
| 2026.08.11 | ₩81,702 | ₩84,334 | ₩81,702 | ₩84,214 | +3.07% | 90.9만 |
|---|
| 2026.08.10 | ₩81,903 | ₩82,724 | ₩80,994 | ₩81,876 | -0.03% | 72.3만 |
|---|
| 2026.08.07 | ₩82,905 | ₩83,225 | ₩81,956 | ₩82,664 | -0.29% | 58.3만 |
|---|
| 2026.08.06 | ₩82,491 | ₩84,615 | ₩80,754 | ₩84,040 | +1.88% | 98.7만 |
|---|
| 2026.08.05 | ₩88,515 | ₩89,851 | ₩81,208 | ₩81,449 | -7.98% | 148.8만 |
|---|
| 2026.08.04 | ₩86,979 | ₩89,464 | ₩84,334 | ₩85,857 | -1.29% | 164만 |
|---|
| 2026.08.03 | ₩86,632 | ₩87,921 | ₩86,311 | ₩87,647 | +1.17% | 83만 |
|---|
| 2026.07.31 | ₩86,739 | ₩87,654 | ₩85,430 | ₩86,084 | -0.75% | 58.6만 |
|---|
| 2026.07.30 | ₩87,206 | ₩87,467 | ₩84,935 | ₩86,739 | -0.54% | 70.3만 |
|---|
| 2026.07.29 | ₩87,741 | ₩88,582 | ₩87,006 | ₩87,647 | -0.11% | 63.7만 |
|---|
| 2026.07.28 | ₩87,059 | ₩88,482 | ₩87,006 | ₩88,342 | +1.47% | 53.2만 |
|---|
| 2026.07.27 | ₩86,231 | ₩87,928 | ₩86,138 | ₩86,926 | +0.81% | 59.1만 |
|---|
| 2026.07.24 | ₩84,534 | ₩86,431 | ₩84,534 | ₩85,389 | +1.01% | 56.2만 |
|---|
| 2026.07.23 | ₩84,481 | ₩84,835 | ₩83,346 | ₩83,867 | -0.73% | 55.8만 |
|---|
| 2026.07.22 | ₩85,603 | ₩85,810 | ₩83,653 | ₩85,349 | -0.30% | 49만 |
|---|
| 2026.07.21 | ₩87,300 | ₩87,300 | ₩85,683 | ₩85,790 | -1.73% | 60.4만 |
|---|
| 2026.07.20 | ₩86,912 | ₩87,851 | ₩86,351 | ₩86,752 | -0.18% | 45.8만 |
|---|
| 2026.07.17 | ₩88,622 | ₩88,863 | ₩85,830 | ₩86,498 | -2.40% | 70.7만 |
|---|
| 2026.07.16 | ₩86,792 | ₩90,032 | ₩86,792 | ₩89,143 | +2.71% | 61.8만 |
|---|
| 2026.07.15 | ₩85,844 | ₩88,689 | ₩85,817 | ₩87,514 | +1.95% | 66만 |
|---|
| 2026.07.14 | ₩88,622 | ₩88,622 | ₩84,949 | ₩85,496 | -3.53% | 73.9만 |
|---|
| 2026.07.13 | ₩86,057 | ₩86,792 | ₩85,022 | ₩86,044 | -0.02% | 49.4만 |
|---|
| 2026.07.10 | ₩84,815 | ₩86,939 | ₩84,815 | ₩85,777 | +1.13% | 47.7만 |
|---|
| 2026.07.09 | ₩84,615 | ₩86,017 | ₩83,386 | ₩84,815 | +0.24% | 50.2만 |
|---|
| 2026.07.08 | ₩87,941 | ₩88,141 | ₩84,301 | ₩84,588 | -3.81% | 66.6만 |
|---|
| 2026.07.07 | ₩87,420 | ₩88,502 | ₩86,792 | ₩88,382 | +1.10% | 51만 |
|---|
| 2026.07.06 | ₩88,662 | ₩88,869 | ₩85,977 | ₩86,886 | -2.00% | 63.1만 |
|---|
| 2026.07.02 | ₩85,910 | ₩87,767 | ₩84,367 | ₩87,634 | +2.01% | 101.6만 |
|---|
| 2026.07.01 | ₩86,832 | ₩87,166 | ₩85,576 | ₩85,750 | -1.25% | 82.1만 |
|---|
| 2026.06.30 | ₩87,687 | ₩87,687 | ₩85,597 | ₩86,912 | -0.88% | 58.5만 |
|---|
| 2026.06.29 | ₩89,998 | ₩90,993 | ₩87,260 | ₩88,021 | -2.20% | 111.7만 |
|---|
| 2026.06.26 | ₩85,563 | ₩90,439 | ₩85,283 | ₩89,851 | +5.01% | 220.2만 |
|---|
| 2026.06.25 | ₩83,907 | ₩86,057 | ₩83,199 | ₩84,922 | +1.21% | 50.2만 |
|---|
| 2026.06.24 | ₩81,863 | ₩83,546 | ₩81,526 | ₩83,493 | +1.99% | 54.6만 |
|---|
| 2026.06.23 | ₩80,701 | ₩82,330 | ₩80,507 | ₩81,515 | +1.01% | 45.7만 |
|---|
| 2026.06.22 | ₩81,569 | ₩82,825 | ₩80,660 | ₩80,754 | -1.00% | 53만 |
|---|
| 2026.06.18 | ₩79,204 | ₩82,477 | ₩79,204 | ₩81,930 | +3.44% | 123.6만 |
|---|
| 2026.06.17 | ₩80,647 | ₩81,649 | ₩78,576 | ₩78,991 | -2.05% | 59.8만 |
|---|
| 2026.06.16 | ₩81,970 | ₩83,633 | ₩81,288 | ₩81,382 | -0.72% | 75.6만 |
|---|
| 2026.06.15 | ₩83,412 | ₩85,029 | ₩80,968 | ₩81,662 | -2.10% | 94.5만 |
|---|
| 2026.06.12 | ₩83,519 | ₩84,454 | ₩83,172 | ₩84,307 | +0.94% | 70.3만 |
|---|
| 2026.06.11 | ₩83,519 | ₩84,114 | ₩82,384 | ₩83,252 | -0.32% | 85.3만 |
|---|
| 2026.06.10 | ₩80,099 | ₩83,038 | ₩79,472 | ₩82,931 | +3.54% | 86.4만 |
|---|
| 2026.06.09 | ₩77,748 | ₩80,353 | ₩77,748 | ₩79,846 | +2.70% | 73만 |
|---|
| 2026.06.08 | ₩76,867 | ₩78,249 | ₩76,686 | ₩77,601 | +0.96% | 66.9만 |
|---|
| 2026.06.05 | ₩76,212 | ₩77,802 | ₩76,159 | ₩76,666 | +0.60% | 76.9만 |
|---|
| 2026.06.04 | ₩76,813 | ₩78,216 | ₩75,210 | ₩75,784 | -1.34% | 80.9만 |
|---|
| 2026.06.03 | ₩76,346 | ₩76,446 | ₩75,317 | ₩76,025 | -0.42% | 65.6만 |
|---|
| 2026.06.02 | ₩78,991 | ₩79,084 | ₩76,346 | ₩76,626 | -2.99% | 92.1만 |
|---|
| 2026.06.01 | ₩77,828 | ₩79,472 | ₩77,247 | ₩78,523 | +0.89% | 77.5만 |
|---|
| 2026.05.29 | ₩77,187 | ₩79,458 | ₩76,412 | ₩77,989 | +1.04% | 127.5만 |
|---|
| 2026.05.28 | ₩78,256 | ₩78,256 | ₩74,706 | ₩77,187 | -1.37% | 107.1만 |
|---|
| 2026.05.27 | ₩77,481 | ₩78,430 | ₩76,372 | ₩76,826 | -0.84% | 110.7만 |
|---|
| 2026.05.26 | ₩73,981 | ₩76,533 | ₩73,741 | ₩76,439 | +3.32% | 104.9만 |
|---|
| 2026.05.22 | ₩71,296 | ₩74,449 | ₩71,296 | ₩73,981 | +3.77% | 123만 |
|---|
| 2026.05.21 | ₩69,372 | ₩71,750 | ₩68,337 | ₩71,296 | +2.77% | 59.4만 |
|---|
| 2026.05.20 | ₩68,918 | ₩70,601 | ₩67,489 | ₩70,067 | +1.67% | 77.6만 |
|---|
| 2026.05.19 | ₩69,639 | ₩70,321 | ₩68,771 | ₩68,918 | -1.04% | 47.2만 |
|---|
| 2026.05.18 | ₩68,531 | ₩70,628 | ₩67,916 | ₩69,626 | +1.60% | 70.8만 |
|---|
| 2026.05.15 | ₩69,052 | ₩69,372 | ₩68,010 | ₩68,718 | -0.48% | 69.3만 |
|---|
| 2026.05.14 | ₩68,985 | ₩69,379 | ₩68,157 | ₩68,878 | -0.15% | 73.4만 |
|---|
| 2026.05.13 | ₩70,708 | ₩71,617 | ₩68,130 | ₩68,183 | -3.57% | 71.3만 |
|---|
| 2026.05.12 | ₩70,347 | ₩71,670 | ₩69,506 | ₩70,842 | +0.70% | 59.3만 |
|---|
| 2026.05.11 | ₩71,857 | ₩71,930 | ₩69,586 | ₩70,214 | -2.29% | 84.5만 |
|---|
| 2026.05.08 | ₩72,097 | ₩72,866 | ₩71,470 | ₩72,779 | +0.94% | 72.7만 |
|---|
| 2026.05.07 | ₩71,029 | ₩72,284 | ₩69,653 | ₩71,790 | +1.07% | 92.4만 |
|---|
| 2026.05.06 | ₩71,456 | ₩71,703 | ₩69,920 | ₩70,708 | -1.05% | 142.9만 |
|---|
| 2026.05.05 | ₩69,092 | ₩70,982 | ₩68,905 | ₩70,695 | +2.32% | 57.3만 |
|---|
| 2026.05.04 | ₩69,973 | ₩69,987 | ₩68,050 | ₩69,038 | -1.34% | 88.9만 |
|---|
| 2026.05.01 | ₩72,031 | ₩72,512 | ₩70,221 | ₩70,508 | -2.11% | 111.4만 |
|---|
| 2026.04.30 | ₩72,244 | ₩74,569 | ₩68,918 | ₩72,084 | -0.22% | 312.6만 |
|---|
| 2026.04.29 | ₩74,128 | ₩75,624 | ₩73,787 | ₩74,889 | +1.03% | 126.1만 |
|---|
| 2026.04.28 | ₩72,712 | ₩74,235 | ₩71,697 | ₩74,181 | +2.02% | 111만 |
|---|
| 2026.04.27 | ₩72,084 | ₩73,173 | ₩72,084 | ₩72,712 | +0.87% | 154.2만 |
|---|
| 2026.04.24 | ₩73,480 | ₩73,941 | ₩71,576 | ₩72,244 | -1.68% | 155.8만 |
|---|
| 2026.04.23 | ₩74,809 | ₩76,225 | ₩73,407 | ₩74,262 | -0.73% | 75.5만 |
|---|
| 2026.04.22 | ₩74,596 | ₩75,631 | ₩74,075 | ₩74,355 | -0.32% | 67.4만 |
|---|
| 2026.04.21 | ₩75,223 | ₩75,905 | ₩73,500 | ₩74,596 | -0.83% | 94.7만 |
|---|
| 2026.04.20 | ₩75,370 | ₩76,452 | ₩74,395 | ₩75,197 | -0.23% | 69.2만 |
|---|
| 2026.04.17 | ₩77,067 | ₩77,414 | ₩74,649 | ₩76,025 | -1.35% | 108.9만 |
|---|
| 2026.04.16 | ₩75,063 | ₩75,751 | ₩74,409 | ₩75,544 | +0.64% | 58.4만 |
|---|
| 2026.04.15 | ₩76,867 | ₩77,361 | ₩75,517 | ₩75,584 | -1.67% | 66만 |
|---|
| 2026.04.14 | ₩76,359 | ₩77,174 | ₩75,811 | ₩76,947 | +0.77% | 70.3만 |
|---|
| 2026.04.13 | ₩74,542 | ₩75,771 | ₩74,034 | ₩75,531 | +1.33% | 48.1만 |
|---|
| 2026.04.10 | ₩75,704 | ₩75,811 | ₩74,783 | ₩75,076 | -0.83% | 78.1만 |
|---|
| 2026.04.09 | ₩75,918 | ₩76,426 | ₩74,422 | ₩75,344 | -0.76% | 57.4만 |
|---|
| 2026.04.08 | ₩77,721 | ₩78,924 | ₩75,962 | ₩76,239 | -1.91% | 105만 |
|---|
| 2026.04.07 | ₩73,914 | ₩75,036 | ₩73,500 | ₩74,395 | +0.65% | 62.3만 |
|---|
| 2026.04.06 | ₩73,139 | ₩74,489 | ₩71,950 | ₩74,462 | +1.81% | 49.1만 |
|---|
| 2026.04.02 | ₩72,525 | ₩73,527 | ₩70,855 | ₩73,527 | +1.38% | 64만 |
|---|
| 2026.04.01 | ₩71,964 | ₩73,807 | ₩70,848 | ₩73,420 | +2.02% | 96.5만 |
|---|
| 2026.03.31 | ₩70,975 | ₩72,672 | ₩69,626 | ₩71,283 | +0.43% | 158.7만 |
|---|
| 2026.03.30 | ₩72,164 | ₩72,872 | ₩69,613 | ₩69,720 | -3.39% | 116.6만 |
|---|
| 2026.03.27 | ₩73,914 | ₩74,535 | ₩70,668 | ₩71,991 | -2.60% | 147.4만 |
|---|
| 2026.03.26 | ₩77,494 | ₩78,496 | ₩74,382 | ₩74,462 | -3.91% | 92.8만 |
|---|
| 2026.03.25 | ₩78,937 | ₩80,086 | ₩77,675 | ₩78,483 | -0.58% | 94.9만 |
|---|
| 2026.03.24 | ₩76,706 | ₩78,763 | ₩76,399 | ₩78,470 | +2.30% | 63만 |
|---|
| 2026.03.23 | ₩79,111 | ₩80,513 | ₩77,548 | ₩77,588 | -1.93% | 138.4만 |
|---|
| 2026.03.20 | ₩79,592 | ₩79,859 | ₩75,891 | ₩76,840 | -3.46% | 208.2만 |
|---|
| 2026.03.19 | ₩77,681 | ₩80,340 | ₩77,194 | ₩79,966 | +2.94% | 97.3만 |
|---|
| 2026.03.18 | ₩79,525 | ₩79,525 | ₩77,601 | ₩77,681 | -2.32% | 81.3만 |
|---|
| 2026.03.17 | ₩77,935 | ₩79,618 | ₩77,935 | ₩78,804 | +1.11% | 62.6만 |
|---|
| 2026.03.16 | ₩76,920 | ₩78,657 | ₩76,239 | ₩77,174 | +0.33% | 64.7만 |
|---|
| 2026.03.13 | ₩77,361 | ₩78,202 | ₩76,813 | ₩77,267 | -0.12% | 48.5만 |
|---|
| 2026.03.12 | ₩77,521 | ₩79,385 | ₩76,452 | ₩77,094 | -0.55% | 96.4만 |
|---|
| 2026.03.11 | ₩77,655 | ₩79,204 | ₩76,973 | ₩78,817 | +1.50% | 67.6만 |
|---|
| 2026.03.10 | ₩77,494 | ₩78,483 | ₩77,013 | ₩77,681 | +0.24% | 95.8만 |
|---|
| 2026.03.09 | ₩75,410 | ₩77,915 | ₩72,366 | ₩77,601 | +2.91% | 119.3만 |
|---|
| 2026.03.06 | ₩78,029 | ₩79,037 | ₩76,492 | ₩77,080 | -1.22% | 86.4만 |
|---|
| 2026.03.05 | ₩79,525 | ₩81,709 | ₩77,321 | ₩79,886 | +0.45% | 90.8만 |
|---|
| 2026.03.04 | ₩81,876 | ₩82,604 | ₩80,059 | ₩80,126 | -2.14% | 65만 |
|---|
| 2026.03.03 | ₩78,550 | ₩81,943 | ₩78,229 | ₩81,081 | +3.22% | 137.5만 |
|---|
| 2026.03.02 | ₩78,657 | ₩82,050 | ₩77,294 | ₩80,888 | +2.84% | 113.8만 |
|---|
| 2026.02.27 | ₩82,290 | ₩82,370 | ₩79,284 | ₩80,888 | -1.70% | 111.6만 |
|---|
| 2026.02.26 | ₩82,290 | ₩83,987 | ₩81,916 | ₩83,519 | +1.49% | 86.5만 |
|---|
| 2026.02.25 | ₩82,931 | ₩82,931 | ₩81,315 | ₩82,183 | -0.90% | 54.3만 |
|---|
| 2026.02.24 | ₩80,981 | ₩83,239 | ₩80,253 | ₩82,531 | +1.91% | 77.3만 |
|---|
| 2026.02.23 | ₩85,256 | ₩85,543 | ₩79,178 | ₩80,861 | -5.16% | 72.2만 |
|---|
| 2026.02.20 | ₩87,046 | ₩87,803 | ₩85,496 | ₩85,523 | -1.75% | 96.4만 |
|---|
| 2026.02.19 | ₩87,300 | ₩88,502 | ₩86,142 | ₩88,275 | +1.12% | 72.9만 |
|---|
| 2026.02.18 | ₩84,401 | ₩87,660 | ₩84,401 | ₩87,607 | +3.80% | 59.7만 |
|---|
| 2026.02.17 | ₩83,145 | ₩84,628 | ₩82,290 | ₩84,401 | +1.51% | 51.1만 |
|---|
| 2026.02.13 | ₩82,317 | ₩83,773 | ₩81,328 | ₩82,290 | -0.03% | 67.2만 |
|---|
| 2026.02.12 | ₩88,409 | ₩89,357 | ₩82,330 | ₩82,945 | -6.18% | 96.2만 |
|---|
| 2026.02.11 | ₩90,172 | ₩92,162 | ₩86,371 | ₩86,659 | -3.90% | 126.3만 |
|---|
| 2026.02.10 | ₩87,527 | ₩89,491 | ₩87,487 | ₩89,223 | +1.94% | 138.9만 |
|---|
| 2026.02.09 | ₩86,952 | ₩88,315 | ₩86,486 | ₩87,514 | +0.65% | 69.5만 |
|---|
| 2026.02.06 | ₩83,653 | ₩87,660 | ₩83,653 | ₩87,433 | +4.52% | 60.8만 |
|---|
| 2026.02.05 | ₩85,576 | ₩85,576 | ₩82,784 | ₩83,586 | -2.33% | 60만 |
|---|
| 2026.02.04 | ₩85,590 | ₩87,153 | ₩84,140 | ₩85,443 | -0.17% | 61.3만 |
|---|
| 2026.02.03 | ₩84,695 | ₩85,630 | ₩82,557 | ₩84,775 | +0.09% | 77.1만 |
|---|
| 2026.02.02 | ₩84,735 | ₩86,191 | ₩84,334 | ₩84,615 | -0.14% | 72.7만 |
|---|
| 2026.01.30 | ₩83,813 | ₩85,443 | ₩81,903 | ₩84,334 | +0.62% | 119.6만 |
|---|
| 2026.01.29 | ₩82,130 | ₩83,479 | ₩81,729 | ₩83,426 | +1.58% | 64.9만 |
|---|
| 2026.01.28 | ₩81,141 | ₩83,105 | ₩81,008 | ₩81,809 | +0.82% | 62.8만 |
|---|
| 2026.01.27 | ₩82,263 | ₩82,731 | ₩80,380 | ₩80,687 | -1.92% | 27.8만 |
|---|
| 2026.01.26 | ₩81,863 | ₩83,159 | ₩81,823 | ₩82,250 | +0.47% | 35.6만 |
|---|
| 2026.01.23 | ₩81,769 | ₩81,976 | ₩80,954 | ₩81,849 | +0.10% | 33.9만 |
|---|
| 2026.01.22 | ₩83,706 | ₩84,548 | ₩81,863 | ₩82,157 | -1.85% | 38.4만 |
|---|
| 2026.01.21 | ₩82,784 | ₩83,265 | ₩81,342 | ₩83,052 | +0.32% | 42.9만 |
|---|
| 2026.01.20 | ₩82,731 | ₩83,533 | ₩81,876 | ₩82,036 | -0.84% | 43.5만 |
|---|
| 2026.01.16 | ₩84,868 | ₩85,149 | ₩83,626 | ₩84,201 | -0.79% | 64.7만 |
|---|
| 2026.01.15 | ₩83,172 | ₩85,810 | ₩82,706 | ₩84,909 | +2.09% | 68.3만 |
|---|
| 2026.01.14 | ₩83,332 | ₩83,573 | ₩81,288 | ₩82,651 | -0.82% | 83.3만 |
|---|
| 2026.01.13 | ₩82,838 | ₩83,619 | ₩82,357 | ₩83,332 | +0.60% | 53.9만 |
|---|
| 2026.01.12 | ₩83,386 | ₩84,982 | ₩81,930 | ₩82,651 | -0.88% | 49.5만 |
|---|
| 2026.01.09 | ₩85,029 | ₩85,490 | ₩83,012 | ₩83,693 | -1.57% | 56.2만 |
|---|
| 2026.01.08 | ₩81,796 | ₩86,418 | ₩81,796 | ₩85,029 | +3.95% | 66.8만 |
|---|
| 2026.01.07 | ₩82,704 | ₩83,412 | ₩80,727 | ₩81,849 | -1.03% | 64.6만 |
|---|
| 2026.01.06 | ₩82,651 | ₩83,319 | ₩82,263 | ₩82,945 | +0.36% | 36.4만 |
|---|
| 2026.01.05 | ₩83,452 | ₩85,096 | ₩82,611 | ₩82,651 | -0.96% | 54.2만 |
|---|
| 2026.01.02 | ₩82,758 | ₩84,428 | ₩81,489 | ₩84,120 | +1.65% | 61.9만 |
|---|
| 2025.12.31 | ₩83,800 | ₩84,548 | ₩82,491 | ₩82,758 | -1.24% | 46.3만 |
|---|
| 2025.12.30 | ₩83,519 | ₩84,548 | ₩83,472 | ₩84,201 | +0.82% | 61.8만 |
|---|
| 2025.12.29 | ₩83,533 | ₩84,067 | ₩82,464 | ₩83,840 | +0.37% | 39.6만 |
|---|
| 2025.12.26 | ₩83,092 | ₩84,227 | ₩82,631 | ₩83,813 | +0.87% | 41.6만 |
|---|
| 2025.12.24 | ₩82,825 | ₩83,513 | ₩81,729 | ₩82,891 | +0.08% | 26.7만 |
|---|
| 2025.12.23 | ₩84,681 | ₩84,681 | ₩83,292 | ₩83,506 | -1.39% | 38.2만 |
|---|
| 2025.12.22 | ₩84,227 | ₩85,283 | ₩83,305 | ₩84,935 | +0.84% | 48.2만 |
|---|
| 2025.12.19 | ₩83,746 | ₩84,935 | ₩83,746 | ₩84,334 | +0.70% | 135.4만 |
|---|
| 2025.12.18 | ₩84,949 | ₩84,949 | ₩83,065 | ₩83,773 | -1.38% | 93.6만 |
|---|
| 2025.12.17 | ₩83,626 | ₩85,830 | ₩83,245 | ₩84,267 | +0.77% | 121.1만 |
|---|
| 2025.12.16 | ₩82,945 | ₩83,840 | ₩82,624 | ₩83,720 | +0.93% | 134.3만 |
|---|
| 2025.12.15 | ₩81,555 | ₩83,025 | ₩81,014 | ₩82,958 | +1.72% | 62.6만 |
|---|
| 2025.12.12 | ₩82,557 | ₩83,192 | ₩80,854 | ₩81,449 | -1.34% | 85.3만 |
|---|
| 2025.12.11 | ₩77,254 | ₩81,836 | ₩76,826 | ₩81,676 | +5.72% | 82.9만 |
|---|
| 2025.12.10 | ₩75,223 | ₩77,167 | ₩75,223 | ₩76,733 | +2.01% | 69.1만 |
|---|
| 2025.12.09 | ₩75,143 | ₩75,871 | ₩74,970 | ₩75,370 | +0.30% | 32.4만 |
|---|
| 2025.12.08 | ₩75,451 | ₩75,985 | ₩74,702 | ₩75,090 | -0.48% | 56.8만 |
|---|
| 2025.12.05 | ₩75,103 | ₩76,132 | ₩74,809 | ₩75,117 | +0.02% | 38.3만 |
|---|
| 2025.12.04 | ₩77,561 | ₩78,035 | ₩75,103 | ₩75,250 | -2.98% | 41.8만 |
|---|
| 2025.12.03 | ₩79,325 | ₩80,053 | ₩77,388 | ₩77,788 | -1.94% | 66.7만 |
|---|
| 2025.12.02 | ₩79,111 | ₩79,525 | ₩78,002 | ₩79,097 | -0.02% | 42.8만 |
|---|
| 2025.12.01 | ₩77,842 | ₩78,817 | ₩77,508 | ₩78,470 | +0.81% | 69.7만 |
|---|
| 2025.11.28 | ₩78,536 | ₩79,117 | ₩78,109 | ₩78,242 | -0.37% | 28만 |
|---|
| 2025.11.26 | ₩76,960 | ₩78,884 | ₩76,960 | ₩78,590 | +2.12% | 76.3만 |
|---|
| 2025.11.25 | ₩74,689 | ₩78,062 | ₩74,295 | ₩77,454 | +3.70% | 116만 |
|---|
| 2025.11.24 | ₩74,208 | ₩74,869 | ₩73,260 | ₩74,008 | -0.27% | 106.4만 |
|---|
| 2025.11.21 | ₩73,313 | ₩75,477 | ₩72,665 | ₩74,529 | +1.66% | 87.9만 |
|---|
| 2025.11.20 | ₩74,208 | ₩74,903 | ₩72,224 | ₩72,578 | -2.20% | 64.8만 |
|---|
| 2025.11.19 | ₩73,807 | ₩74,662 | ₩73,059 | ₩73,086 | -0.98% | 86.2만 |
|---|
| 2025.11.18 | ₩71,683 | ₩74,315 | ₩70,842 | ₩73,847 | +3.02% | 109.1만 |
|---|
| 2025.11.17 | ₩76,105 | ₩76,352 | ₩72,097 | ₩72,124 | -5.23% | 132.9만 |
|---|
| 2025.11.14 | ₩77,735 | ₩78,269 | ₩76,012 | ₩76,626 | -1.43% | 103.9만 |
|---|
| 2025.11.13 | ₩77,013 | ₩79,765 | ₩76,746 | ₩78,750 | +2.25% | 148.3만 |
|---|
| 2025.11.12 | ₩78,683 | ₩79,391 | ₩77,080 | ₩77,788 | -1.14% | 795만 |
|---|
| 2025.11.11 | ₩79,231 | ₩79,972 | ₩78,082 | ₩78,443 | -0.99% | 133.3만 |
|---|
| 2025.11.10 | ₩77,975 | ₩80,360 | ₩77,909 | ₩78,910 | +1.20% | 164.3만 |
|---|
| 2025.11.07 | ₩76,673 | ₩77,762 | ₩75,504 | ₩77,254 | +0.76% | 231.1만 |
|---|
| 2025.11.06 | ₩73,246 | ₩74,348 | ₩72,516 | ₩73,781 | +0.73% | 63.9만 |
|---|
| 2025.11.05 | ₩72,057 | ₩73,500 | ₩71,824 | ₩72,712 | +0.91% | 49.1만 |
|---|
| 2025.11.04 | ₩72,365 | ₩72,565 | ₩71,269 | ₩72,191 | -0.24% | 67.2만 |
|---|
| 2025.11.03 | ₩72,512 | ₩72,966 | ₩71,563 | ₩72,231 | -0.39% | 78만 |
|---|
| 2025.10.31 | ₩71,162 | ₩72,004 | ₩70,120 | ₩71,216 | +0.08% | 91.9만 |
|---|
| 2025.10.30 | ₩69,466 | ₩72,632 | ₩69,145 | ₩71,857 | +3.44% | 86만 |
|---|
| 2025.10.29 | ₩77,254 | ₩77,254 | ₩69,593 | ₩69,853 | -9.58% | 170.7만 |
|---|
| 2025.10.28 | ₩77,681 | ₩79,418 | ₩77,067 | ₩79,138 | +1.87% | 72.2만 |
|---|
| 2025.10.27 | ₩78,723 | ₩79,472 | ₩77,875 | ₩78,069 | -0.83% | 52.2만 |
|---|
| 2025.10.24 | ₩82,076 | ₩82,384 | ₩78,510 | ₩78,910 | -3.86% | 124.8만 |
|---|
| 2025.10.23 | ₩80,139 | ₩82,825 | ₩80,139 | ₩82,117 | +2.47% | 59.2만 |
|---|
| 2025.10.22 | ₩80,220 | ₩81,315 | ₩79,966 | ₩81,021 | +1.00% | 70.6만 |
|---|
| 2025.10.21 | ₩79,565 | ₩80,888 | ₩79,138 | ₩80,313 | +0.94% | 37.7만 |
|---|
| 2025.10.20 | ₩79,191 | ₩80,353 | ₩78,643 | ₩79,391 | +0.25% | 30.1만 |
|---|
| 2025.10.17 | ₩78,202 | ₩79,071 | ₩77,922 | ₩78,376 | +0.22% | 32.8만 |
|---|
| 2025.10.16 | ₩78,296 | ₩78,436 | ₩77,134 | ₩78,082 | -0.27% | 42.7만 |
|---|
| 2025.10.15 | ₩77,441 | ₩78,817 | ₩77,401 | ₩78,029 | +0.76% | 45.3만 |
|---|
| 2025.10.14 | ₩73,821 | ₩77,421 | ₩73,821 | ₩77,040 | +4.36% | 62만 |
|---|
| 2025.10.13 | ₩74,075 | ₩76,012 | ₩74,075 | ₩74,622 | +0.74% | 88.6만 |
|---|
| 2025.10.10 | ₩76,733 | ₩77,020 | ₩74,168 | ₩74,449 | -2.98% | 59.7만 |
|---|