시장 데이터를 불러오는 중
전체 종목
리얼티 인컴 과거 주가
Realty Income Corporation Common Stock · O · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Realty Income Corporation Common Stock · O · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩72,510 | ₩72,738 | ₩72,095 | ₩72,564 | +0.07% | 496.6만 |
| 2026.10.08 | ₩71,345 | ₩72,564 | ₩71,184 | ₩72,550 | +1.69% | 1231.7만 |
| 2026.10.07 | ₩72,658 | ₩72,725 | ₩71,412 | ₩71,452 | -1.66% | 651.9만 |
| 2026.10.06 | ₩72,323 | ₩72,818 | ₩72,175 | ₩72,658 | +0.46% | 757만 |
| 2026.10.05 | ₩72,416 | ₩72,617 | ₩71,613 | ₩72,015 | -0.55% | 820.2만 |
| 2026.10.02 | ₩72,135 | ₩72,778 | ₩71,573 | ₩72,497 | +0.50% | 766.9만 |
| 2026.10.01 | ₩72,658 | ₩72,751 | ₩71,425 | ₩71,693 | -1.33% | 1129.2만 |
| 2026.09.30 | ₩73,675 | ₩73,702 | ₩72,631 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,725 |
| -1.29% |
| 888.9만 |
| 2026.09.29 | ₩74,064 | ₩74,318 | ₩73,582 | ₩73,850 | -0.29% | 964.9만 |
|---|
| 2026.09.28 | ₩74,399 | ₩74,613 | ₩73,796 | ₩74,131 | -0.36% | 1031.1만 |
|---|
| 2026.09.25 | ₩74,265 | ₩74,546 | ₩73,769 | ₩74,385 | +0.16% | 1196.2만 |
|---|
| 2026.09.24 | ₩74,385 | ₩74,693 | ₩73,756 | ₩74,211 | -0.23% | 936.1만 |
|---|
| 2026.09.23 | ₩75,028 | ₩75,309 | ₩74,037 | ₩74,479 | -0.73% | 1361.8만 |
|---|
| 2026.09.22 | ₩76,220 | ₩76,274 | ₩75,617 | ₩75,711 | -0.67% | 731.6만 |
|---|
| 2026.09.21 | ₩76,448 | ₩76,769 | ₩75,818 | ₩75,872 | -0.75% | 862.5만 |
|---|
| 2026.09.18 | ₩76,582 | ₩76,809 | ₩75,738 | ₩75,885 | -0.91% | 1521.5만 |
|---|
| 2026.09.17 | ₩77,198 | ₩77,399 | ₩76,260 | ₩76,769 | -0.56% | 841.1만 |
|---|
| 2026.09.16 | ₩78,698 | ₩79,113 | ₩76,153 | ₩76,542 | -2.74% | 1163.2만 |
|---|
| 2026.09.15 | ₩79,528 | ₩79,582 | ₩78,376 | ₩78,631 | -1.13% | 704.9만 |
|---|
| 2026.09.14 | ₩80,292 | ₩80,961 | ₩79,327 | ₩79,381 | -1.13% | 920.8만 |
|---|
| 2026.09.11 | ₩79,943 | ₩80,158 | ₩79,260 | ₩79,689 | -0.32% | 639.8만 |
|---|
| 2026.09.10 | ₩80,760 | ₩80,988 | ₩79,662 | ₩79,783 | -1.21% | 595.2만 |
|---|
| 2026.09.09 | ₩81,912 | ₩82,113 | ₩80,426 | ₩80,506 | -1.72% | 637.5만 |
|---|
| 2026.09.08 | ₩81,899 | ₩82,622 | ₩81,631 | ₩81,725 | -0.21% | 596.3만 |
|---|
| 2026.09.04 | ₩82,153 | ₩82,810 | ₩81,899 | ₩82,033 | -0.15% | 509.8만 |
|---|
| 2026.09.03 | ₩82,769 | ₩82,997 | ₩82,126 | ₩82,689 | -0.10% | 389.8만 |
|---|
| 2026.09.02 | ₩82,448 | ₩82,689 | ₩81,524 | ₩82,368 | -0.10% | 540.1만 |
|---|
| 2026.09.01 | ₩82,354 | ₩82,810 | ₩81,765 | ₩82,180 | -0.21% | 544.7만 |
|---|
| 2026.08.31 | ₩82,568 | ₩82,568 | ₩81,912 | ₩82,073 | -0.60% | 671.7만 |
|---|
| 2026.08.28 | ₩83,238 | ₩83,318 | ₩82,769 | ₩83,010 | -0.27% | 369.7만 |
|---|
| 2026.08.27 | ₩83,158 | ₩83,185 | ₩82,568 | ₩82,769 | -0.47% | 528.5만 |
|---|
| 2026.08.26 | ₩84,310 | ₩84,310 | ₩83,372 | ₩83,385 | -1.10% | 411.9만 |
|---|
| 2026.08.25 | ₩84,310 | ₩84,510 | ₩83,881 | ₩84,149 | -0.19% | 437.2만 |
|---|
| 2026.08.24 | ₩84,256 | ₩84,926 | ₩84,042 | ₩84,604 | +0.41% | 389.4만 |
|---|
| 2026.08.21 | ₩84,752 | ₩84,912 | ₩83,707 | ₩83,841 | -1.07% | 410만 |
|---|
| 2026.08.20 | ₩84,377 | ₩85,100 | ₩84,109 | ₩84,604 | +0.27% | 358.9만 |
|---|
| 2026.08.19 | ₩83,854 | ₩84,618 | ₩83,747 | ₩84,310 | +0.54% | 957.9만 |
|---|
| 2026.08.18 | ₩84,202 | ₩84,323 | ₩83,305 | ₩83,318 | -1.05% | 403.6만 |
|---|
| 2026.08.17 | ₩83,693 | ₩83,827 | ₩83,211 | ₩83,573 | -0.14% | 534.1만 |
|---|
| 2026.08.14 | ₩84,350 | ₩84,752 | ₩83,961 | ₩84,028 | -0.38% | 365.2만 |
|---|
| 2026.08.13 | ₩84,068 | ₩84,725 | ₩84,068 | ₩84,310 | +0.29% | 517.3만 |
|---|
| 2026.08.12 | ₩83,037 | ₩83,908 | ₩82,756 | ₩83,827 | +0.95% | 1236.5만 |
|---|
| 2026.08.11 | ₩82,702 | ₩83,345 | ₩82,354 | ₩82,890 | +0.23% | 423.5만 |
|---|
| 2026.08.10 | ₩83,385 | ₩83,385 | ₩82,060 | ₩82,890 | -0.59% | 601.6만 |
|---|
| 2026.08.07 | ₩83,439 | ₩84,256 | ₩83,252 | ₩83,720 | +0.34% | 478.7만 |
|---|
| 2026.08.06 | ₩86,171 | ₩86,988 | ₩83,439 | ₩83,519 | -3.08% | 602.4만 |
|---|
| 2026.08.05 | ₩84,363 | ₩84,443 | ₩83,238 | ₩83,975 | -0.46% | 568.5만 |
|---|
| 2026.08.04 | ₩84,390 | ₩84,685 | ₩83,211 | ₩84,243 | -0.17% | 537만 |
|---|
| 2026.08.03 | ₩85,555 | ₩85,890 | ₩84,323 | ₩85,019 | -0.63% | 605.6만 |
|---|
| 2026.07.31 | ₩85,595 | ₩85,810 | ₩84,698 | ₩85,542 | -0.06% | 573.4만 |
|---|
| 2026.07.30 | ₩87,819 | ₩88,381 | ₩85,260 | ₩86,292 | -1.74% | 560만 |
|---|
| 2026.07.29 | ₩88,368 | ₩88,756 | ₩87,283 | ₩87,778 | -0.67% | 438.8만 |
|---|
| 2026.07.28 | ₩88,769 | ₩89,158 | ₩87,899 | ₩88,033 | -0.83% | 461.6만 |
|---|
| 2026.07.27 | ₩87,819 | ₩88,729 | ₩87,470 | ₩87,725 | -0.11% | 392.3만 |
|---|
| 2026.07.24 | ₩86,921 | ₩88,033 | ₩86,854 | ₩87,859 | +1.08% | 359만 |
|---|
| 2026.07.23 | ₩87,470 | ₩87,591 | ₩86,252 | ₩86,680 | -0.90% | 456.7만 |
|---|
| 2026.07.22 | ₩87,497 | ₩87,899 | ₩87,055 | ₩87,095 | -0.46% | 381.3만 |
|---|
| 2026.07.21 | ₩86,787 | ₩87,095 | ₩86,466 | ₩87,042 | +0.29% | 389.8만 |
|---|
| 2026.07.20 | ₩87,966 | ₩88,314 | ₩87,002 | ₩87,296 | -0.76% | 439.2만 |
|---|
| 2026.07.17 | ₩88,836 | ₩89,935 | ₩87,310 | ₩88,006 | -0.93% | 654.9만 |
|---|
| 2026.07.16 | ₩85,234 | ₩88,100 | ₩85,153 | ₩88,060 | +3.32% | 517.5만 |
|---|
| 2026.07.15 | ₩85,877 | ₩86,091 | ₩84,497 | ₩84,725 | -1.34% | 455.4만 |
|---|
| 2026.07.14 | ₩85,823 | ₩86,319 | ₩85,408 | ₩85,408 | -0.48% | 512.7만 |
|---|
| 2026.07.13 | ₩84,993 | ₩86,064 | ₩84,993 | ₩85,944 | +1.12% | 533.1만 |
|---|
| 2026.07.10 | ₩85,180 | ₩85,301 | ₩84,082 | ₩84,792 | -0.46% | 459.9만 |
|---|
| 2026.07.09 | ₩84,845 | ₩85,287 | ₩84,336 | ₩84,604 | -0.28% | 768.3만 |
|---|
| 2026.07.08 | ₩85,729 | ₩85,944 | ₩84,631 | ₩84,685 | -1.22% | 528.4만 |
|---|
| 2026.07.07 | ₩85,247 | ₩86,707 | ₩85,194 | ₩85,729 | +0.57% | 574.2만 |
|---|
| 2026.07.06 | ₩85,220 | ₩85,314 | ₩84,189 | ₩84,631 | -0.69% | 487.3만 |
|---|
| 2026.07.02 | ₩83,305 | ₩85,515 | ₩83,305 | ₩85,502 | +2.64% | 641.5만 |
|---|
| 2026.07.01 | ₩83,185 | ₩83,586 | ₩82,769 | ₩82,796 | -0.47% | 570.5만 |
|---|
| 2026.06.30 | ₩83,613 | ₩84,082 | ₩82,930 | ₩82,984 | -0.75% | 806.4만 |
|---|
| 2026.06.29 | ₩84,109 | ₩84,457 | ₩83,359 | ₩84,430 | +0.38% | 491.3만 |
|---|
| 2026.06.26 | ₩83,640 | ₩84,725 | ₩83,573 | ₩84,537 | +1.07% | 833만 |
|---|
| 2026.06.25 | ₩83,252 | ₩83,399 | ₩82,113 | ₩83,091 | -0.19% | 482.5만 |
|---|
| 2026.06.24 | ₩82,729 | ₩83,653 | ₩82,341 | ₩83,024 | +0.36% | 634만 |
|---|
| 2026.06.23 | ₩81,631 | ₩82,622 | ₩81,618 | ₩82,408 | +0.95% | 668.1만 |
|---|
| 2026.06.22 | ₩80,975 | ₩81,765 | ₩80,707 | ₩81,135 | +0.20% | 748.4만 |
|---|
| 2026.06.18 | ₩81,403 | ₩81,564 | ₩80,653 | ₩80,680 | -0.89% | 1296.2만 |
|---|
| 2026.06.17 | ₩82,810 | ₩83,064 | ₩80,774 | ₩81,122 | -2.04% | 607.3만 |
|---|
| 2026.06.16 | ₩83,426 | ₩83,774 | ₩82,716 | ₩83,265 | -0.19% | 455.8만 |
|---|
| 2026.06.15 | ₩84,002 | ₩84,336 | ₩83,131 | ₩83,225 | -0.92% | 532.7만 |
|---|
| 2026.06.12 | ₩83,278 | ₩84,162 | ₩83,252 | ₩84,002 | +0.87% | 576.9만 |
|---|
| 2026.06.11 | ₩83,533 | ₩84,149 | ₩82,877 | ₩82,917 | -0.74% | 605만 |
|---|
| 2026.06.10 | ₩82,622 | ₩83,586 | ₩82,515 | ₩83,185 | +0.68% | 644.8만 |
|---|
| 2026.06.09 | ₩80,680 | ₩82,381 | ₩80,332 | ₩82,033 | +1.68% | 809만 |
|---|
| 2026.06.08 | ₩81,310 | ₩81,644 | ₩80,158 | ₩80,372 | -1.15% | 653.6만 |
|---|
| 2026.06.05 | ₩79,984 | ₩82,341 | ₩79,689 | ₩81,484 | +1.88% | 683.5만 |
|---|
| 2026.06.04 | ₩81,001 | ₩81,202 | ₩79,702 | ₩80,024 | -1.21% | 596.4만 |
|---|
| 2026.06.03 | ₩80,198 | ₩81,243 | ₩79,984 | ₩79,984 | -0.27% | 573만 |
|---|
| 2026.06.02 | ₩79,970 | ₩80,452 | ₩79,662 | ₩80,238 | +0.33% | 525.3만 |
|---|
| 2026.06.01 | ₩81,323 | ₩81,564 | ₩79,729 | ₩79,756 | -1.93% | 751.3만 |
|---|
| 2026.05.29 | ₩82,501 | ₩82,501 | ₩81,176 | ₩82,073 | -0.52% | 1470.1만 |
|---|
| 2026.05.28 | ₩83,171 | ₩83,600 | ₩82,595 | ₩82,622 | -0.66% | 567.8만 |
|---|
| 2026.05.27 | ₩83,613 | ₩84,283 | ₩83,211 | ₩83,292 | -0.38% | 449.8만 |
|---|
| 2026.05.26 | ₩83,144 | ₩83,707 | ₩82,863 | ₩83,640 | +0.60% | 493.2만 |
|---|
| 2026.05.22 | ₩83,345 | ₩83,600 | ₩82,461 | ₩83,064 | -0.34% | 433.3만 |
|---|
| 2026.05.21 | ₩83,171 | ₩83,519 | ₩82,568 | ₩83,345 | +0.21% | 380.8만 |
|---|
| 2026.05.20 | ₩83,091 | ₩83,466 | ₩82,595 | ₩83,359 | +0.32% | 475만 |
|---|
| 2026.05.19 | ₩82,435 | ₩83,627 | ₩82,207 | ₩83,158 | +0.88% | 430.1만 |
|---|
| 2026.05.18 | ₩82,301 | ₩82,676 | ₩82,153 | ₩82,649 | +0.42% | 533.3만 |
|---|
| 2026.05.15 | ₩82,997 | ₩83,118 | ₩81,845 | ₩81,859 | -1.37% | 529.5만 |
|---|
| 2026.05.14 | ₩82,635 | ₩83,292 | ₩82,394 | ₩82,984 | +0.42% | 605.2만 |
|---|
| 2026.05.13 | ₩83,412 | ₩83,573 | ₩81,939 | ₩82,394 | -1.22% | 645.6만 |
|---|
| 2026.05.12 | ₩83,868 | ₩84,243 | ₩83,479 | ₩83,747 | -0.14% | 555만 |
|---|
| 2026.05.11 | ₩83,037 | ₩83,841 | ₩83,010 | ₩83,519 | +0.58% | 568.3만 |
|---|
| 2026.05.08 | ₩83,131 | ₩83,948 | ₩82,475 | ₩82,930 | -0.24% | 727.1만 |
|---|
| 2026.05.07 | ₩85,180 | ₩85,274 | ₩82,394 | ₩82,756 | -2.85% | 1352.5만 |
|---|
| 2026.05.06 | ₩85,113 | ₩85,823 | ₩85,113 | ₩85,729 | +0.72% | 508.1만 |
|---|
| 2026.05.05 | ₩84,885 | ₩85,448 | ₩84,658 | ₩85,140 | +0.30% | 361.2만 |
|---|
| 2026.05.04 | ₩84,912 | ₩85,783 | ₩84,671 | ₩84,979 | +0.08% | 436.1만 |
|---|
| 2026.05.01 | ₩85,997 | ₩86,158 | ₩85,341 | ₩85,461 | -0.62% | 465.8만 |
|---|
| 2026.04.30 | ₩84,189 | ₩86,064 | ₩84,189 | ₩86,037 | +2.20% | 782.4만 |
|---|
| 2026.04.29 | ₩84,671 | ₩85,167 | ₩84,537 | ₩84,765 | +0.11% | 485.5만 |
|---|
| 2026.04.28 | ₩84,658 | ₩85,140 | ₩83,894 | ₩85,113 | +0.54% | 521.9만 |
|---|
| 2026.04.27 | ₩84,778 | ₩85,341 | ₩83,814 | ₩84,042 | -0.87% | 474.3만 |
|---|
| 2026.04.24 | ₩85,823 | ₩85,997 | ₩84,792 | ₩84,819 | -1.17% | 413.4만 |
|---|
| 2026.04.23 | ₩85,354 | ₩85,877 | ₩85,167 | ₩85,823 | +0.55% | 366.1만 |
|---|
| 2026.04.22 | ₩86,051 | ₩86,305 | ₩84,551 | ₩84,832 | -1.42% | 546.2만 |
|---|
| 2026.04.21 | ₩86,921 | ₩87,002 | ₩85,662 | ₩85,716 | -1.39% | 672.1만 |
|---|
| 2026.04.20 | ₩87,069 | ₩87,524 | ₩86,801 | ₩86,948 | -0.14% | 409.2만 |
|---|
| 2026.04.17 | ₩86,533 | ₩87,417 | ₩86,077 | ₩87,176 | +0.74% | 515.1만 |
|---|
| 2026.04.16 | ₩85,702 | ₩86,586 | ₩85,649 | ₩86,573 | +1.02% | 420.1만 |
|---|
| 2026.04.15 | ₩85,475 | ₩85,702 | ₩84,711 | ₩85,662 | +0.22% | 490.8만 |
|---|
| 2026.04.14 | ₩84,912 | ₩85,528 | ₩84,310 | ₩85,461 | +0.65% | 439.1만 |
|---|
| 2026.04.13 | ₩84,872 | ₩85,127 | ₩84,135 | ₩84,805 | -0.08% | 508.7만 |
|---|
| 2026.04.10 | ₩84,765 | ₩85,394 | ₩84,443 | ₩85,381 | +0.73% | 557.8만 |
|---|
| 2026.04.09 | ₩83,827 | ₩85,247 | ₩83,452 | ₩84,644 | +0.97% | 428.9만 |
|---|
| 2026.04.08 | ₩83,814 | ₩84,323 | ₩82,970 | ₩84,095 | +0.34% | 852.4만 |
|---|
| 2026.04.07 | ₩82,783 | ₩83,600 | ₩82,635 | ₩83,345 | +0.68% | 461만 |
|---|
| 2026.04.06 | ₩82,743 | ₩83,345 | ₩82,542 | ₩82,810 | +0.08% | 371.2만 |
|---|
| 2026.04.02 | ₩83,332 | ₩83,948 | ₩82,769 | ₩83,318 | -0.02% | 616.8만 |
|---|
| 2026.04.01 | ₩82,033 | ₩83,024 | ₩81,711 | ₩82,877 | +1.03% | 599.9만 |
|---|
| 2026.03.31 | ₩82,100 | ₩82,515 | ₩81,363 | ₩81,939 | -0.20% | 748만 |
|---|
| 2026.03.30 | ₩82,046 | ₩82,702 | ₩81,457 | ₩81,899 | -0.18% | 511.3만 |
|---|
| 2026.03.27 | ₩80,814 | ₩81,993 | ₩80,426 | ₩81,283 | +0.58% | 534.2만 |
|---|
| 2026.03.26 | ₩80,292 | ₩81,229 | ₩80,225 | ₩80,720 | +0.53% | 398.1만 |
|---|
| 2026.03.25 | ₩81,028 | ₩81,350 | ₩80,158 | ₩80,439 | -0.73% | 557.6만 |
|---|
| 2026.03.24 | ₩81,229 | ₩81,818 | ₩80,841 | ₩80,975 | -0.31% | 540.4만 |
|---|
| 2026.03.23 | ₩82,461 | ₩82,729 | ₩81,336 | ₩81,497 | -1.17% | 738.4만 |
|---|
| 2026.03.20 | ₩83,439 | ₩83,841 | ₩81,162 | ₩81,631 | -2.17% | 1025.7만 |
|---|
| 2026.03.19 | ₩84,336 | ₩84,671 | ₩83,734 | ₩83,894 | -0.52% | 469.6만 |
|---|
| 2026.03.18 | ₩85,488 | ₩85,702 | ₩84,082 | ₩84,430 | -1.24% | 677.7만 |
|---|
| 2026.03.17 | ₩87,095 | ₩87,470 | ₩85,796 | ₩85,836 | -1.45% | 645.8만 |
|---|
| 2026.03.16 | ₩86,935 | ₩87,738 | ₩86,801 | ₩86,948 | +0.02% | 684.2만 |
|---|
| 2026.03.13 | ₩87,952 | ₩88,153 | ₩86,198 | ₩86,305 | -1.87% | 575.2만 |
|---|
| 2026.03.12 | ₩86,452 | ₩87,618 | ₩86,171 | ₩87,095 | +0.74% | 614.9만 |
|---|
| 2026.03.11 | ₩86,506 | ₩86,761 | ₩85,890 | ₩86,667 | +0.19% | 531.8만 |
|---|
| 2026.03.10 | ₩86,734 | ₩87,792 | ₩86,185 | ₩86,894 | +0.19% | 511.4만 |
|---|
| 2026.03.09 | ₩85,984 | ₩87,256 | ₩85,635 | ₩86,975 | +1.15% | 714.3만 |
|---|
| 2026.03.06 | ₩86,533 | ₩87,136 | ₩86,037 | ₩87,055 | +0.60% | 623.7만 |
|---|
| 2026.03.05 | ₩87,484 | ₩87,792 | ₩86,319 | ₩86,787 | -0.80% | 819만 |
|---|
| 2026.03.04 | ₩88,970 | ₩88,997 | ₩87,484 | ₩88,394 | -0.65% | 722.7만 |
|---|
| 2026.03.03 | ₩89,332 | ₩89,787 | ₩88,609 | ₩89,144 | -0.21% | 616.8만 |
|---|
| 2026.03.02 | ₩89,466 | ₩90,698 | ₩89,078 | ₩90,484 | +1.14% | 673.6만 |
|---|
| 2026.02.27 | ₩89,198 | ₩90,993 | ₩89,144 | ₩89,734 | +0.60% | 1332.6만 |
|---|
| 2026.02.26 | ₩88,569 | ₩89,761 | ₩88,528 | ₩89,198 | +0.71% | 631.4만 |
|---|
| 2026.02.25 | ₩88,394 | ₩88,716 | ₩87,055 | ₩88,381 | -0.02% | 695.4만 |
|---|
| 2026.02.24 | ₩89,198 | ₩89,627 | ₩88,703 | ₩89,091 | -0.12% | 600만 |
|---|
| 2026.02.23 | ₩88,917 | ₩89,935 | ₩88,729 | ₩89,305 | +0.44% | 534.9만 |
|---|
| 2026.02.20 | ₩88,167 | ₩88,890 | ₩87,725 | ₩88,582 | +0.47% | 557.7만 |
|---|
| 2026.02.19 | ₩87,336 | ₩87,979 | ₩86,881 | ₩87,725 | +0.44% | 536.8만 |
|---|
| 2026.02.18 | ₩88,930 | ₩88,984 | ₩87,082 | ₩87,149 | -2.00% | 785.5만 |
|---|
| 2026.02.17 | ₩88,060 | ₩89,386 | ₩88,060 | ₩89,051 | +1.13% | 698.5만 |
|---|
| 2026.02.13 | ₩87,082 | ₩88,394 | ₩86,720 | ₩87,939 | +0.98% | 576.7만 |
|---|
| 2026.02.12 | ₩86,653 | ₩88,769 | ₩86,653 | ₩86,761 | +0.12% | 1331.7만 |
|---|
| 2026.02.11 | ₩85,635 | ₩86,546 | ₩85,220 | ₩86,385 | +0.88% | 662.5만 |
|---|
| 2026.02.10 | ₩84,671 | ₩85,903 | ₩84,350 | ₩85,582 | +1.08% | 554.9만 |
|---|
| 2026.02.09 | ₩84,618 | ₩84,685 | ₩83,787 | ₩84,497 | -0.14% | 474.3만 |
|---|
| 2026.02.06 | ₩84,912 | ₩85,582 | ₩83,908 | ₩84,685 | -0.27% | 471.8만 |
|---|
| 2026.02.05 | ₩83,801 | ₩85,381 | ₩83,667 | ₩84,859 | +1.26% | 839.3만 |
|---|
| 2026.02.04 | ₩82,609 | ₩83,747 | ₩82,033 | ₩83,653 | +1.26% | 862.4만 |
|---|
| 2026.02.03 | ₩81,082 | ₩82,555 | ₩81,068 | ₩82,314 | +1.52% | 666.9만 |
|---|
| 2026.02.02 | ₩81,738 | ₩82,073 | ₩80,961 | ₩81,068 | -0.82% | 599.1만 |
|---|
| 2026.01.30 | ₩81,202 | ₩82,006 | ₩80,894 | ₩81,912 | +0.87% | 730.4만 |
|---|
| 2026.01.29 | ₩80,801 | ₩81,403 | ₩80,493 | ₩81,403 | +0.75% | 534.4만 |
|---|
| 2026.01.28 | ₩81,591 | ₩81,912 | ₩80,225 | ₩80,452 | -1.40% | 507.8만 |
|---|
| 2026.01.27 | ₩80,908 | ₩81,658 | ₩80,667 | ₩81,591 | +0.84% | 618만 |
|---|
| 2026.01.26 | ₩81,751 | ₩81,872 | ₩80,707 | ₩80,894 | -1.05% | 686.7만 |
|---|
| 2026.01.23 | ₩81,591 | ₩81,631 | ₩80,613 | ₩81,350 | -0.30% | 540.6만 |
|---|
| 2026.01.22 | ₩82,716 | ₩82,970 | ₩81,417 | ₩81,497 | -1.47% | 723만 |
|---|
| 2026.01.21 | ₩82,769 | ₩82,850 | ₩81,631 | ₩82,756 | -0.02% | 631.9만 |
|---|
| 2026.01.20 | ₩82,260 | ₩82,970 | ₩81,524 | ₩82,528 | +0.33% | 736만 |
|---|
| 2026.01.16 | ₩80,988 | ₩82,421 | ₩80,868 | ₩82,260 | +1.57% | 722.3만 |
|---|
| 2026.01.15 | ₩80,760 | ₩81,363 | ₩80,559 | ₩81,323 | +0.70% | 675.3만 |
|---|
| 2026.01.14 | ₩79,408 | ₩80,787 | ₩79,368 | ₩80,774 | +1.72% | 675.5만 |
|---|
| 2026.01.13 | ₩78,952 | ₩79,528 | ₩78,577 | ₩79,327 | +0.47% | 506.2만 |
|---|
| 2026.01.12 | ₩78,216 | ₩79,100 | ₩78,082 | ₩78,872 | +0.84% | 635.5만 |
|---|
| 2026.01.09 | ₩77,975 | ₩78,577 | ₩77,707 | ₩77,908 | -0.09% | 518.8만 |
|---|
| 2026.01.08 | ₩76,769 | ₩78,403 | ₩76,742 | ₩78,068 | +1.69% | 571만 |
|---|
| 2026.01.07 | ₩77,318 | ₩77,573 | ₩76,341 | ₩76,809 | -0.66% | 563만 |
|---|
| 2026.01.06 | ₩77,600 | ₩77,600 | ₩75,939 | ₩76,903 | -0.90% | 1223.8만 |
|---|
| 2026.01.05 | ₩76,742 | ₩77,801 | ₩76,033 | ₩77,479 | +0.96% | 682.4만 |
|---|
| 2026.01.02 | ₩75,470 | ₩77,064 | ₩74,894 | ₩76,756 | +1.70% | 620.3만 |
|---|
| 2025.12.31 | ₩75,979 | ₩76,006 | ₩75,457 | ₩75,497 | -0.63% | 477.4만 |
|---|
| 2025.12.30 | ₩76,247 | ₩76,448 | ₩75,979 | ₩76,381 | +0.18% | 499.4만 |
|---|
| 2025.12.29 | ₩76,019 | ₩76,408 | ₩75,966 | ₩76,086 | +0.09% | 639만 |
|---|
| 2025.12.26 | ₩75,845 | ₩76,126 | ₩75,564 | ₩75,925 | +0.11% | 444.6만 |
|---|
| 2025.12.24 | ₩75,202 | ₩75,992 | ₩75,189 | ₩75,899 | +0.93% | 241.6만 |
|---|
| 2025.12.23 | ₩75,966 | ₩76,073 | ₩74,814 | ₩74,908 | -1.39% | 682.5만 |
|---|
| 2025.12.22 | ₩75,484 | ₩76,006 | ₩75,015 | ₩75,899 | +0.55% | 600.2만 |
|---|
| 2025.12.19 | ₩76,113 | ₩76,622 | ₩75,417 | ₩75,443 | -0.88% | 1431.5만 |
|---|
| 2025.12.18 | ₩77,466 | ₩77,707 | ₩75,818 | ₩76,033 | -1.85% | 971.5만 |
|---|
| 2025.12.17 | ₩76,863 | ₩77,519 | ₩76,595 | ₩77,359 | +0.64% | 621.2만 |
|---|
| 2025.12.16 | ₩77,827 | ₩77,908 | ₩76,890 | ₩76,930 | -1.15% | 541만 |
|---|
| 2025.12.15 | ₩77,533 | ₩77,894 | ₩77,198 | ₩77,787 | +0.33% | 660만 |
|---|
| 2025.12.12 | ₩76,729 | ₩77,573 | ₩76,729 | ₩77,305 | +0.75% | 516.6만 |
|---|
| 2025.12.11 | ₩76,314 | ₩76,876 | ₩75,925 | ₩76,635 | +0.42% | 538.6만 |
|---|
| 2025.12.10 | ₩76,461 | ₩77,117 | ₩75,872 | ₩75,899 | -0.74% | 798.4만 |
|---|
| 2025.12.09 | ₩77,037 | ₩77,412 | ₩76,341 | ₩76,408 | -0.82% | 604.7만 |
|---|
| 2025.12.08 | ₩78,309 | ₩78,309 | ₩76,769 | ₩76,769 | -1.97% | 837.2만 |
|---|
| 2025.12.05 | ₩77,948 | ₩78,832 | ₩77,814 | ₩78,323 | +0.48% | 542만 |
|---|
| 2025.12.04 | ₩77,827 | ₩78,510 | ₩77,506 | ₩77,961 | +0.17% | 607.3만 |
|---|
| 2025.12.03 | ₩77,332 | ₩78,015 | ₩77,037 | ₩77,801 | +0.61% | 656.1만 |
|---|
| 2025.12.02 | ₩77,131 | ₩77,318 | ₩76,421 | ₩77,010 | -0.16% | 473.1만 |
|---|
| 2025.12.01 | ₩76,742 | ₩77,131 | ₩76,367 | ₩76,917 | +0.23% | 460.2만 |
|---|
| 2025.11.28 | ₩76,220 | ₩77,171 | ₩76,180 | ₩77,158 | +1.23% | 349.1만 |
|---|
| 2025.11.26 | ₩75,992 | ₩76,876 | ₩75,912 | ₩76,528 | +0.70% | 513만 |
|---|
| 2025.11.25 | ₩75,939 | ₩76,394 | ₩75,631 | ₩75,966 | +0.04% | 726만 |
|---|
| 2025.11.24 | ₩76,207 | ₩76,381 | ₩75,403 | ₩75,658 | -0.72% | 1044.5만 |
|---|
| 2025.11.21 | ₩75,658 | ₩76,555 | ₩75,417 | ₩75,899 | +0.32% | 722.2만 |
|---|
| 2025.11.20 | ₩76,073 | ₩76,381 | ₩75,363 | ₩75,403 | -0.88% | 606만 |
|---|
| 2025.11.19 | ₩76,769 | ₩76,890 | ₩75,725 | ₩75,952 | -1.06% | 442.9만 |
|---|
| 2025.11.18 | ₩76,341 | ₩76,957 | ₩75,912 | ₩76,796 | +0.60% | 544.1만 |
|---|
| 2025.11.17 | ₩76,126 | ₩76,434 | ₩75,885 | ₩76,341 | +0.28% | 554.8만 |
|---|
| 2025.11.14 | ₩76,126 | ₩76,501 | ₩75,725 | ₩76,073 | -0.07% | 563.1만 |
|---|
| 2025.11.13 | ₩76,287 | ₩77,211 | ₩75,738 | ₩75,792 | -0.65% | 671.6만 |
|---|
| 2025.11.12 | ₩76,434 | ₩76,609 | ₩76,033 | ₩76,247 | -0.25% | 549.8만 |
|---|
| 2025.11.11 | ₩75,912 | ₩76,689 | ₩75,832 | ₩76,555 | +0.85% | 501.9만 |
|---|
| 2025.11.10 | ₩76,180 | ₩76,381 | ₩75,042 | ₩75,510 | -0.88% | 642.8만 |
|---|
| 2025.11.07 | ₩75,684 | ₩76,207 | ₩75,524 | ₩76,167 | +0.64% | 595.9만 |
|---|
| 2025.11.06 | ₩75,417 | ₩75,872 | ₩75,109 | ₩75,443 | +0.04% | 611.4만 |
|---|
| 2025.11.05 | ₩75,671 | ₩76,341 | ₩75,135 | ₩75,162 | -0.67% | 787.5만 |
|---|
| 2025.11.04 | ₩77,412 | ₩77,600 | ₩74,934 | ₩75,189 | -2.87% | 1147.4만 |
|---|
| 2025.11.03 | ₩77,265 | ₩78,135 | ₩76,769 | ₩77,948 | +0.88% | 777.4만 |
|---|
| 2025.10.31 | ₩76,957 | ₩77,934 | ₩76,622 | ₩77,653 | +0.90% | 679.4만 |
|---|
| 2025.10.30 | ₩78,376 | ₩78,805 | ₩77,519 | ₩77,559 | -1.04% | 739.6만 |
|---|
| 2025.10.29 | ₩79,073 | ₩79,434 | ₩77,801 | ₩78,162 | -1.15% | 719.3만 |
|---|
| 2025.10.28 | ₩80,720 | ₩80,720 | ₩79,234 | ₩79,301 | -1.76% | 579.1만 |
|---|
| 2025.10.27 | ₩80,359 | ₩80,908 | ₩80,077 | ₩80,894 | +0.67% | 494.7만 |
|---|
| 2025.10.24 | ₩80,868 | ₩80,948 | ₩80,332 | ₩80,345 | -0.65% | 388.4만 |
|---|
| 2025.10.23 | ₩81,042 | ₩81,135 | ₩80,198 | ₩80,653 | -0.48% | 345.6만 |
|---|
| 2025.10.22 | ₩80,426 | ₩81,095 | ₩80,171 | ₩80,720 | +0.37% | 407.7만 |
|---|
| 2025.10.21 | ₩81,296 | ₩81,564 | ₩79,943 | ₩80,399 | -1.10% | 530.7만 |
|---|
| 2025.10.20 | ₩80,372 | ₩81,229 | ₩80,345 | ₩81,216 | +1.05% | 368.8만 |
|---|
| 2025.10.17 | ₩79,689 | ₩80,345 | ₩79,461 | ₩80,278 | +0.74% | 424.1만 |
|---|
| 2025.10.16 | ₩79,769 | ₩80,238 | ₩79,341 | ₩79,408 | -0.45% | 471.8만 |
|---|
| 2025.10.15 | ₩78,818 | ₩79,756 | ₩78,497 | ₩79,635 | +1.04% | 514.4만 |
|---|
| 2025.10.14 | ₩78,658 | ₩79,140 | ₩78,430 | ₩78,805 | +0.19% | 530.4만 |
|---|
| 2025.10.13 | ₩77,841 | ₩78,845 | ₩77,720 | ₩78,658 | +1.05% | 423.2만 |
|---|
| 2025.10.10 | ₩78,698 | ₩78,979 | ₩77,975 | ₩78,028 | -0.85% | 484.9만 |
|---|
| 2025.10.09 | ₩79,207 | ₩79,421 | ₩78,242 | ₩78,564 | -0.81% | 404만 |
|---|
| 2025.10.08 | ₩79,676 | ₩79,756 | ₩78,966 | ₩79,033 | -0.81% | 467.4만 |
|---|
| 2025.10.07 | ₩80,305 | ₩80,479 | ₩79,702 | ₩79,863 | -0.55% | 461.3만 |
|---|
| 2025.10.06 | ₩80,693 | ₩80,881 | ₩80,225 | ₩80,225 | -0.58% | 497.7만 |
|---|
| 2025.10.03 | ₩80,426 | ₩81,350 | ₩80,426 | ₩80,894 | +0.58% | 412.4만 |
|---|
| 2025.10.02 | ₩80,734 | ₩80,774 | ₩80,118 | ₩80,466 | -0.33% | 449.3만 |
|---|