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 | ₩72,568 | ₩72,796 | ₩72,153 | ₩72,622 | +0.07% | 496.6만 |
| 2026.10.08 | ₩71,402 | ₩72,622 | ₩71,241 | ₩72,608 | +1.69% | 1231.7만 |
| 2026.10.07 | ₩72,716 | ₩72,783 | ₩71,469 | ₩71,509 | -1.66% | 651.9만 |
| 2026.10.06 | ₩72,381 | ₩72,876 | ₩72,233 | ₩72,716 | +0.46% | 757만 |
| 2026.10.05 | ₩72,474 | ₩72,675 | ₩71,670 | ₩72,072 | -0.55% | 820.2만 |
| 2026.10.02 | ₩72,193 | ₩72,836 | ₩71,630 | ₩72,555 | +0.50% | 766.9만 |
| 2026.10.01 | ₩72,716 | ₩72,809 | ₩71,482 | ₩71,751 | -1.33% | 1129.2만 |
| 2026.09.30 | ₩73,734 | ₩73,761 | ₩72,689 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,783 |
| -1.29% |
| 888.9만 |
| 2026.09.29 | ₩74,123 | ₩74,378 | ₩73,640 | ₩73,909 | -0.29% | 964.9만 |
|---|
| 2026.09.28 | ₩74,458 | ₩74,673 | ₩73,855 | ₩74,190 | -0.36% | 1031.1만 |
|---|
| 2026.09.25 | ₩74,324 | ₩74,606 | ₩73,828 | ₩74,445 | +0.16% | 1196.2만 |
|---|
| 2026.09.24 | ₩74,445 | ₩74,753 | ₩73,815 | ₩74,270 | -0.23% | 936.1만 |
|---|
| 2026.09.23 | ₩75,088 | ₩75,370 | ₩74,096 | ₩74,539 | -0.73% | 1361.8만 |
|---|
| 2026.09.22 | ₩76,281 | ₩76,335 | ₩75,678 | ₩75,772 | -0.67% | 731.6만 |
|---|
| 2026.09.21 | ₩76,509 | ₩76,831 | ₩75,879 | ₩75,933 | -0.75% | 862.5만 |
|---|
| 2026.09.18 | ₩76,643 | ₩76,871 | ₩75,798 | ₩75,946 | -0.91% | 1521.5만 |
|---|
| 2026.09.17 | ₩77,260 | ₩77,461 | ₩76,321 | ₩76,831 | -0.56% | 841.1만 |
|---|
| 2026.09.16 | ₩78,761 | ₩79,176 | ₩76,214 | ₩76,603 | -2.74% | 1163.2만 |
|---|
| 2026.09.15 | ₩79,592 | ₩79,645 | ₩78,439 | ₩78,694 | -1.13% | 704.9만 |
|---|
| 2026.09.14 | ₩80,356 | ₩81,026 | ₩79,391 | ₩79,444 | -1.13% | 920.8만 |
|---|
| 2026.09.11 | ₩80,007 | ₩80,222 | ₩79,324 | ₩79,753 | -0.32% | 639.8만 |
|---|
| 2026.09.10 | ₩80,825 | ₩81,053 | ₩79,726 | ₩79,846 | -1.21% | 595.2만 |
|---|
| 2026.09.09 | ₩81,978 | ₩82,179 | ₩80,490 | ₩80,570 | -1.72% | 637.5만 |
|---|
| 2026.09.08 | ₩81,964 | ₩82,688 | ₩81,696 | ₩81,790 | -0.21% | 596.3만 |
|---|
| 2026.09.04 | ₩82,219 | ₩82,876 | ₩81,964 | ₩82,098 | -0.15% | 509.8만 |
|---|
| 2026.09.03 | ₩82,835 | ₩83,063 | ₩82,192 | ₩82,755 | -0.10% | 389.8만 |
|---|
| 2026.09.02 | ₩82,514 | ₩82,755 | ₩81,589 | ₩82,433 | -0.10% | 540.1만 |
|---|
| 2026.09.01 | ₩82,420 | ₩82,876 | ₩81,830 | ₩82,246 | -0.21% | 544.7만 |
|---|
| 2026.08.31 | ₩82,634 | ₩82,634 | ₩81,978 | ₩82,138 | -0.60% | 671.7만 |
|---|
| 2026.08.28 | ₩83,305 | ₩83,385 | ₩82,835 | ₩83,077 | -0.27% | 369.7만 |
|---|
| 2026.08.27 | ₩83,224 | ₩83,251 | ₩82,634 | ₩82,835 | -0.47% | 528.5만 |
|---|
| 2026.08.26 | ₩84,377 | ₩84,377 | ₩83,439 | ₩83,452 | -1.10% | 411.9만 |
|---|
| 2026.08.25 | ₩84,377 | ₩84,578 | ₩83,948 | ₩84,216 | -0.19% | 437.2만 |
|---|
| 2026.08.24 | ₩84,323 | ₩84,993 | ₩84,109 | ₩84,672 | +0.41% | 389.4만 |
|---|
| 2026.08.21 | ₩84,819 | ₩84,980 | ₩83,774 | ₩83,908 | -1.07% | 410만 |
|---|
| 2026.08.20 | ₩84,444 | ₩85,168 | ₩84,176 | ₩84,672 | +0.27% | 358.9만 |
|---|
| 2026.08.19 | ₩83,921 | ₩84,685 | ₩83,814 | ₩84,377 | +0.54% | 957.9만 |
|---|
| 2026.08.18 | ₩84,270 | ₩84,390 | ₩83,372 | ₩83,385 | -1.05% | 403.6만 |
|---|
| 2026.08.17 | ₩83,760 | ₩83,894 | ₩83,278 | ₩83,640 | -0.14% | 534.1만 |
|---|
| 2026.08.14 | ₩84,417 | ₩84,819 | ₩84,028 | ₩84,095 | -0.38% | 365.2만 |
|---|
| 2026.08.13 | ₩84,136 | ₩84,792 | ₩84,136 | ₩84,377 | +0.29% | 517.3만 |
|---|
| 2026.08.12 | ₩83,104 | ₩83,975 | ₩82,822 | ₩83,894 | +0.95% | 1236.5만 |
|---|
| 2026.08.11 | ₩82,768 | ₩83,412 | ₩82,420 | ₩82,956 | +0.23% | 423.5만 |
|---|
| 2026.08.10 | ₩83,452 | ₩83,452 | ₩82,125 | ₩82,956 | -0.59% | 601.6만 |
|---|
| 2026.08.07 | ₩83,506 | ₩84,323 | ₩83,318 | ₩83,787 | +0.34% | 478.7만 |
|---|
| 2026.08.06 | ₩86,240 | ₩87,058 | ₩83,506 | ₩83,586 | -3.08% | 602.4만 |
|---|
| 2026.08.05 | ₩84,431 | ₩84,511 | ₩83,305 | ₩84,042 | -0.46% | 568.5만 |
|---|
| 2026.08.04 | ₩84,457 | ₩84,752 | ₩83,278 | ₩84,310 | -0.17% | 537만 |
|---|
| 2026.08.03 | ₩85,623 | ₩85,959 | ₩84,390 | ₩85,087 | -0.63% | 605.6만 |
|---|
| 2026.07.31 | ₩85,664 | ₩85,878 | ₩84,766 | ₩85,610 | -0.06% | 573.4만 |
|---|
| 2026.07.30 | ₩87,889 | ₩88,452 | ₩85,329 | ₩86,361 | -1.74% | 560만 |
|---|
| 2026.07.29 | ₩88,438 | ₩88,827 | ₩87,353 | ₩87,849 | -0.67% | 438.8만 |
|---|
| 2026.07.28 | ₩88,840 | ₩89,229 | ₩87,969 | ₩88,103 | -0.83% | 461.6만 |
|---|
| 2026.07.27 | ₩87,889 | ₩88,800 | ₩87,540 | ₩87,795 | -0.11% | 392.3만 |
|---|
| 2026.07.24 | ₩86,991 | ₩88,103 | ₩86,924 | ₩87,929 | +1.08% | 359만 |
|---|
| 2026.07.23 | ₩87,540 | ₩87,661 | ₩86,320 | ₩86,749 | -0.90% | 456.7만 |
|---|
| 2026.07.22 | ₩87,567 | ₩87,969 | ₩87,125 | ₩87,165 | -0.46% | 381.3만 |
|---|
| 2026.07.21 | ₩86,857 | ₩87,165 | ₩86,535 | ₩87,111 | +0.29% | 389.8만 |
|---|
| 2026.07.20 | ₩88,036 | ₩88,385 | ₩87,071 | ₩87,366 | -0.76% | 439.2만 |
|---|
| 2026.07.17 | ₩88,907 | ₩90,007 | ₩87,379 | ₩88,076 | -0.93% | 654.9만 |
|---|
| 2026.07.16 | ₩85,302 | ₩88,170 | ₩85,221 | ₩88,130 | +3.32% | 517.5만 |
|---|
| 2026.07.15 | ₩85,945 | ₩86,160 | ₩84,565 | ₩84,792 | -1.34% | 455.4만 |
|---|
| 2026.07.14 | ₩85,892 | ₩86,387 | ₩85,476 | ₩85,476 | -0.48% | 512.7만 |
|---|
| 2026.07.13 | ₩85,061 | ₩86,133 | ₩85,061 | ₩86,012 | +1.12% | 533.1만 |
|---|
| 2026.07.10 | ₩85,248 | ₩85,369 | ₩84,149 | ₩84,859 | -0.46% | 459.9만 |
|---|
| 2026.07.09 | ₩84,913 | ₩85,355 | ₩84,404 | ₩84,672 | -0.28% | 768.3만 |
|---|
| 2026.07.08 | ₩85,798 | ₩86,012 | ₩84,699 | ₩84,752 | -1.22% | 528.4만 |
|---|
| 2026.07.07 | ₩85,315 | ₩86,776 | ₩85,262 | ₩85,798 | +0.57% | 574.2만 |
|---|
| 2026.07.06 | ₩85,288 | ₩85,382 | ₩84,256 | ₩84,699 | -0.69% | 487.3만 |
|---|
| 2026.07.02 | ₩83,372 | ₩85,583 | ₩83,372 | ₩85,570 | +2.64% | 641.5만 |
|---|
| 2026.07.01 | ₩83,251 | ₩83,653 | ₩82,835 | ₩82,862 | -0.47% | 570.5만 |
|---|
| 2026.06.30 | ₩83,680 | ₩84,149 | ₩82,996 | ₩83,050 | -0.75% | 806.4만 |
|---|
| 2026.06.29 | ₩84,176 | ₩84,524 | ₩83,425 | ₩84,498 | +0.38% | 491.3만 |
|---|
| 2026.06.26 | ₩83,707 | ₩84,792 | ₩83,640 | ₩84,605 | +1.07% | 833만 |
|---|
| 2026.06.25 | ₩83,318 | ₩83,465 | ₩82,179 | ₩83,157 | -0.19% | 482.5만 |
|---|
| 2026.06.24 | ₩82,795 | ₩83,720 | ₩82,407 | ₩83,090 | +0.36% | 634만 |
|---|
| 2026.06.23 | ₩81,696 | ₩82,688 | ₩81,683 | ₩82,474 | +0.95% | 668.1만 |
|---|
| 2026.06.22 | ₩81,039 | ₩81,830 | ₩80,771 | ₩81,200 | +0.20% | 748.4만 |
|---|
| 2026.06.18 | ₩81,468 | ₩81,629 | ₩80,718 | ₩80,744 | -0.89% | 1296.2만 |
|---|
| 2026.06.17 | ₩82,876 | ₩83,130 | ₩80,838 | ₩81,187 | -2.04% | 607.3만 |
|---|
| 2026.06.16 | ₩83,492 | ₩83,841 | ₩82,782 | ₩83,331 | -0.19% | 455.8만 |
|---|
| 2026.06.15 | ₩84,069 | ₩84,404 | ₩83,197 | ₩83,291 | -0.92% | 532.7만 |
|---|
| 2026.06.12 | ₩83,345 | ₩84,229 | ₩83,318 | ₩84,069 | +0.87% | 576.9만 |
|---|
| 2026.06.11 | ₩83,599 | ₩84,216 | ₩82,943 | ₩82,983 | -0.74% | 605만 |
|---|
| 2026.06.10 | ₩82,688 | ₩83,653 | ₩82,581 | ₩83,251 | +0.68% | 644.8만 |
|---|
| 2026.06.09 | ₩80,744 | ₩82,447 | ₩80,396 | ₩82,098 | +1.68% | 809만 |
|---|
| 2026.06.08 | ₩81,374 | ₩81,710 | ₩80,222 | ₩80,436 | -1.15% | 653.6만 |
|---|
| 2026.06.05 | ₩80,047 | ₩82,407 | ₩79,753 | ₩81,549 | +1.88% | 683.5만 |
|---|
| 2026.06.04 | ₩81,066 | ₩81,267 | ₩79,766 | ₩80,088 | -1.21% | 596.4만 |
|---|
| 2026.06.03 | ₩80,262 | ₩81,307 | ₩80,047 | ₩80,047 | -0.27% | 573만 |
|---|
| 2026.06.02 | ₩80,034 | ₩80,517 | ₩79,726 | ₩80,302 | +0.33% | 525.3만 |
|---|
| 2026.06.01 | ₩81,388 | ₩81,629 | ₩79,793 | ₩79,820 | -1.93% | 751.3만 |
|---|
| 2026.05.29 | ₩82,567 | ₩82,567 | ₩81,240 | ₩82,138 | -0.52% | 1470.1만 |
|---|
| 2026.05.28 | ₩83,238 | ₩83,667 | ₩82,661 | ₩82,688 | -0.66% | 567.8만 |
|---|
| 2026.05.27 | ₩83,680 | ₩84,350 | ₩83,278 | ₩83,358 | -0.38% | 449.8만 |
|---|
| 2026.05.26 | ₩83,211 | ₩83,774 | ₩82,929 | ₩83,707 | +0.60% | 493.2만 |
|---|
| 2026.05.22 | ₩83,412 | ₩83,667 | ₩82,527 | ₩83,130 | -0.34% | 433.3만 |
|---|
| 2026.05.21 | ₩83,238 | ₩83,586 | ₩82,634 | ₩83,412 | +0.21% | 380.8만 |
|---|
| 2026.05.20 | ₩83,157 | ₩83,532 | ₩82,661 | ₩83,425 | +0.32% | 475만 |
|---|
| 2026.05.19 | ₩82,500 | ₩83,693 | ₩82,273 | ₩83,224 | +0.88% | 430.1만 |
|---|
| 2026.05.18 | ₩82,366 | ₩82,742 | ₩82,219 | ₩82,715 | +0.42% | 533.3만 |
|---|
| 2026.05.15 | ₩83,063 | ₩83,184 | ₩81,911 | ₩81,924 | -1.37% | 529.5만 |
|---|
| 2026.05.14 | ₩82,701 | ₩83,358 | ₩82,460 | ₩83,050 | +0.42% | 605.2만 |
|---|
| 2026.05.13 | ₩83,479 | ₩83,640 | ₩82,004 | ₩82,460 | -1.22% | 645.6만 |
|---|
| 2026.05.12 | ₩83,935 | ₩84,310 | ₩83,546 | ₩83,814 | -0.14% | 555만 |
|---|
| 2026.05.11 | ₩83,104 | ₩83,908 | ₩83,077 | ₩83,586 | +0.58% | 568.3만 |
|---|
| 2026.05.08 | ₩83,197 | ₩84,015 | ₩82,541 | ₩82,996 | -0.24% | 727.1만 |
|---|
| 2026.05.07 | ₩85,248 | ₩85,342 | ₩82,460 | ₩82,822 | -2.85% | 1352.5만 |
|---|
| 2026.05.06 | ₩85,181 | ₩85,892 | ₩85,181 | ₩85,798 | +0.72% | 508.1만 |
|---|
| 2026.05.05 | ₩84,953 | ₩85,516 | ₩84,725 | ₩85,208 | +0.30% | 361.2만 |
|---|
| 2026.05.04 | ₩84,980 | ₩85,851 | ₩84,739 | ₩85,047 | +0.08% | 436.1만 |
|---|
| 2026.05.01 | ₩86,066 | ₩86,227 | ₩85,409 | ₩85,530 | -0.62% | 465.8만 |
|---|
| 2026.04.30 | ₩84,256 | ₩86,133 | ₩84,256 | ₩86,106 | +2.20% | 782.4만 |
|---|
| 2026.04.29 | ₩84,739 | ₩85,235 | ₩84,605 | ₩84,833 | +0.11% | 485.5만 |
|---|
| 2026.04.28 | ₩84,725 | ₩85,208 | ₩83,961 | ₩85,181 | +0.54% | 521.9만 |
|---|
| 2026.04.27 | ₩84,846 | ₩85,409 | ₩83,881 | ₩84,109 | -0.87% | 474.3만 |
|---|
| 2026.04.24 | ₩85,892 | ₩86,066 | ₩84,859 | ₩84,886 | -1.17% | 413.4만 |
|---|
| 2026.04.23 | ₩85,422 | ₩85,945 | ₩85,235 | ₩85,892 | +0.55% | 366.1만 |
|---|
| 2026.04.22 | ₩86,119 | ₩86,374 | ₩84,618 | ₩84,900 | -1.42% | 546.2만 |
|---|
| 2026.04.21 | ₩86,991 | ₩87,071 | ₩85,731 | ₩85,784 | -1.39% | 672.1만 |
|---|
| 2026.04.20 | ₩87,138 | ₩87,594 | ₩86,870 | ₩87,017 | -0.14% | 409.2만 |
|---|
| 2026.04.17 | ₩86,602 | ₩87,487 | ₩86,146 | ₩87,245 | +0.74% | 515.1만 |
|---|
| 2026.04.16 | ₩85,771 | ₩86,656 | ₩85,717 | ₩86,642 | +1.02% | 420.1만 |
|---|
| 2026.04.15 | ₩85,543 | ₩85,771 | ₩84,779 | ₩85,731 | +0.22% | 490.8만 |
|---|
| 2026.04.14 | ₩84,980 | ₩85,597 | ₩84,377 | ₩85,530 | +0.65% | 439.1만 |
|---|
| 2026.04.13 | ₩84,940 | ₩85,195 | ₩84,203 | ₩84,873 | -0.08% | 508.7만 |
|---|
| 2026.04.10 | ₩84,833 | ₩85,463 | ₩84,511 | ₩85,449 | +0.73% | 557.8만 |
|---|
| 2026.04.09 | ₩83,894 | ₩85,315 | ₩83,519 | ₩84,712 | +0.97% | 428.9만 |
|---|
| 2026.04.08 | ₩83,881 | ₩84,390 | ₩83,037 | ₩84,162 | +0.34% | 852.4만 |
|---|
| 2026.04.07 | ₩82,849 | ₩83,667 | ₩82,701 | ₩83,412 | +0.68% | 461만 |
|---|
| 2026.04.06 | ₩82,809 | ₩83,412 | ₩82,608 | ₩82,876 | +0.08% | 371.2만 |
|---|
| 2026.04.02 | ₩83,398 | ₩84,015 | ₩82,835 | ₩83,385 | -0.02% | 616.8만 |
|---|
| 2026.04.01 | ₩82,098 | ₩83,090 | ₩81,777 | ₩82,943 | +1.03% | 599.9만 |
|---|
| 2026.03.31 | ₩82,165 | ₩82,581 | ₩81,428 | ₩82,004 | -0.20% | 748만 |
|---|
| 2026.03.30 | ₩82,112 | ₩82,768 | ₩81,522 | ₩81,964 | -0.18% | 511.3만 |
|---|
| 2026.03.27 | ₩80,879 | ₩82,058 | ₩80,490 | ₩81,348 | +0.58% | 534.2만 |
|---|
| 2026.03.26 | ₩80,356 | ₩81,294 | ₩80,289 | ₩80,785 | +0.53% | 398.1만 |
|---|
| 2026.03.25 | ₩81,093 | ₩81,415 | ₩80,222 | ₩80,503 | -0.73% | 557.6만 |
|---|
| 2026.03.24 | ₩81,294 | ₩81,884 | ₩80,905 | ₩81,039 | -0.31% | 540.4만 |
|---|
| 2026.03.23 | ₩82,527 | ₩82,795 | ₩81,401 | ₩81,562 | -1.17% | 738.4만 |
|---|
| 2026.03.20 | ₩83,506 | ₩83,908 | ₩81,227 | ₩81,696 | -2.17% | 1025.7만 |
|---|
| 2026.03.19 | ₩84,404 | ₩84,739 | ₩83,801 | ₩83,961 | -0.52% | 469.6만 |
|---|
| 2026.03.18 | ₩85,556 | ₩85,771 | ₩84,149 | ₩84,498 | -1.24% | 677.7만 |
|---|
| 2026.03.17 | ₩87,165 | ₩87,540 | ₩85,865 | ₩85,905 | -1.45% | 645.8만 |
|---|
| 2026.03.16 | ₩87,004 | ₩87,808 | ₩86,870 | ₩87,017 | +0.02% | 684.2만 |
|---|
| 2026.03.13 | ₩88,023 | ₩88,224 | ₩86,267 | ₩86,374 | -1.87% | 575.2만 |
|---|
| 2026.03.12 | ₩86,522 | ₩87,688 | ₩86,240 | ₩87,165 | +0.74% | 614.9만 |
|---|
| 2026.03.11 | ₩86,575 | ₩86,830 | ₩85,959 | ₩86,736 | +0.19% | 531.8만 |
|---|
| 2026.03.10 | ₩86,803 | ₩87,862 | ₩86,253 | ₩86,964 | +0.19% | 511.4만 |
|---|
| 2026.03.09 | ₩86,052 | ₩87,326 | ₩85,704 | ₩87,044 | +1.15% | 714.3만 |
|---|
| 2026.03.06 | ₩86,602 | ₩87,205 | ₩86,106 | ₩87,125 | +0.60% | 623.7만 |
|---|
| 2026.03.05 | ₩87,554 | ₩87,862 | ₩86,387 | ₩86,857 | -0.80% | 819만 |
|---|
| 2026.03.04 | ₩89,041 | ₩89,068 | ₩87,554 | ₩88,465 | -0.65% | 722.7만 |
|---|
| 2026.03.03 | ₩89,403 | ₩89,859 | ₩88,680 | ₩89,216 | -0.21% | 616.8만 |
|---|
| 2026.03.02 | ₩89,537 | ₩90,771 | ₩89,149 | ₩90,556 | +1.14% | 673.6만 |
|---|
| 2026.02.27 | ₩89,269 | ₩91,065 | ₩89,216 | ₩89,805 | +0.60% | 1332.6만 |
|---|
| 2026.02.26 | ₩88,639 | ₩89,832 | ₩88,599 | ₩89,269 | +0.71% | 631.4만 |
|---|
| 2026.02.25 | ₩88,465 | ₩88,787 | ₩87,125 | ₩88,452 | -0.02% | 695.4만 |
|---|
| 2026.02.24 | ₩89,269 | ₩89,698 | ₩88,773 | ₩89,162 | -0.12% | 600만 |
|---|
| 2026.02.23 | ₩88,988 | ₩90,007 | ₩88,800 | ₩89,377 | +0.44% | 534.9만 |
|---|
| 2026.02.20 | ₩88,237 | ₩88,961 | ₩87,795 | ₩88,653 | +0.47% | 557.7만 |
|---|
| 2026.02.19 | ₩87,406 | ₩88,050 | ₩86,950 | ₩87,795 | +0.44% | 536.8만 |
|---|
| 2026.02.18 | ₩89,001 | ₩89,055 | ₩87,152 | ₩87,219 | -2.00% | 785.5만 |
|---|
| 2026.02.17 | ₩88,130 | ₩89,457 | ₩88,130 | ₩89,122 | +1.13% | 698.5만 |
|---|
| 2026.02.13 | ₩87,152 | ₩88,465 | ₩86,790 | ₩88,009 | +0.98% | 576.7만 |
|---|
| 2026.02.12 | ₩86,723 | ₩88,840 | ₩86,723 | ₩86,830 | +0.12% | 1331.7만 |
|---|
| 2026.02.11 | ₩85,704 | ₩86,615 | ₩85,288 | ₩86,455 | +0.88% | 662.5만 |
|---|
| 2026.02.10 | ₩84,739 | ₩85,972 | ₩84,417 | ₩85,650 | +1.08% | 554.9만 |
|---|
| 2026.02.09 | ₩84,685 | ₩84,752 | ₩83,854 | ₩84,565 | -0.14% | 474.3만 |
|---|
| 2026.02.06 | ₩84,980 | ₩85,650 | ₩83,975 | ₩84,752 | -0.27% | 471.8만 |
|---|
| 2026.02.05 | ₩83,868 | ₩85,449 | ₩83,734 | ₩84,926 | +1.26% | 839.3만 |
|---|
| 2026.02.04 | ₩82,675 | ₩83,814 | ₩82,098 | ₩83,720 | +1.26% | 862.4만 |
|---|
| 2026.02.03 | ₩81,147 | ₩82,621 | ₩81,133 | ₩82,380 | +1.52% | 666.9만 |
|---|
| 2026.02.02 | ₩81,803 | ₩82,138 | ₩81,026 | ₩81,133 | -0.82% | 599.1만 |
|---|
| 2026.01.30 | ₩81,267 | ₩82,071 | ₩80,959 | ₩81,978 | +0.87% | 730.4만 |
|---|
| 2026.01.29 | ₩80,865 | ₩81,468 | ₩80,557 | ₩81,468 | +0.75% | 534.4만 |
|---|
| 2026.01.28 | ₩81,656 | ₩81,978 | ₩80,289 | ₩80,517 | -1.40% | 507.8만 |
|---|
| 2026.01.27 | ₩80,972 | ₩81,723 | ₩80,731 | ₩81,656 | +0.84% | 618만 |
|---|
| 2026.01.26 | ₩81,817 | ₩81,937 | ₩80,771 | ₩80,959 | -1.05% | 686.7만 |
|---|
| 2026.01.23 | ₩81,656 | ₩81,696 | ₩80,677 | ₩81,415 | -0.30% | 540.6만 |
|---|
| 2026.01.22 | ₩82,782 | ₩83,037 | ₩81,482 | ₩81,562 | -1.47% | 723만 |
|---|
| 2026.01.21 | ₩82,835 | ₩82,916 | ₩81,696 | ₩82,822 | -0.02% | 631.9만 |
|---|
| 2026.01.20 | ₩82,326 | ₩83,037 | ₩81,589 | ₩82,594 | +0.33% | 736만 |
|---|
| 2026.01.16 | ₩81,053 | ₩82,487 | ₩80,932 | ₩82,326 | +1.57% | 722.3만 |
|---|
| 2026.01.15 | ₩80,825 | ₩81,428 | ₩80,624 | ₩81,388 | +0.70% | 675.3만 |
|---|
| 2026.01.14 | ₩79,471 | ₩80,852 | ₩79,431 | ₩80,838 | +1.72% | 675.5만 |
|---|
| 2026.01.13 | ₩79,015 | ₩79,592 | ₩78,640 | ₩79,391 | +0.47% | 506.2만 |
|---|
| 2026.01.12 | ₩78,278 | ₩79,163 | ₩78,144 | ₩78,935 | +0.84% | 635.5만 |
|---|
| 2026.01.09 | ₩78,037 | ₩78,640 | ₩77,769 | ₩77,970 | -0.09% | 518.8만 |
|---|
| 2026.01.08 | ₩76,831 | ₩78,466 | ₩76,804 | ₩78,131 | +1.69% | 571만 |
|---|
| 2026.01.07 | ₩77,380 | ₩77,635 | ₩76,402 | ₩76,871 | -0.66% | 563만 |
|---|
| 2026.01.06 | ₩77,662 | ₩77,662 | ₩76,000 | ₩76,965 | -0.90% | 1223.8만 |
|---|
| 2026.01.05 | ₩76,804 | ₩77,863 | ₩76,093 | ₩77,541 | +0.96% | 682.4만 |
|---|
| 2026.01.02 | ₩75,530 | ₩77,125 | ₩74,954 | ₩76,817 | +1.70% | 620.3만 |
|---|
| 2025.12.31 | ₩76,040 | ₩76,067 | ₩75,517 | ₩75,557 | -0.63% | 477.4만 |
|---|
| 2025.12.30 | ₩76,308 | ₩76,509 | ₩76,040 | ₩76,442 | +0.18% | 499.4만 |
|---|
| 2025.12.29 | ₩76,080 | ₩76,469 | ₩76,026 | ₩76,147 | +0.09% | 639만 |
|---|
| 2025.12.26 | ₩75,906 | ₩76,187 | ₩75,624 | ₩75,986 | +0.11% | 444.6만 |
|---|
| 2025.12.24 | ₩75,262 | ₩76,053 | ₩75,249 | ₩75,959 | +0.93% | 241.6만 |
|---|
| 2025.12.23 | ₩76,026 | ₩76,134 | ₩74,874 | ₩74,967 | -1.39% | 682.5만 |
|---|
| 2025.12.22 | ₩75,544 | ₩76,067 | ₩75,075 | ₩75,959 | +0.55% | 600.2만 |
|---|
| 2025.12.19 | ₩76,174 | ₩76,683 | ₩75,477 | ₩75,504 | -0.88% | 1431.5만 |
|---|
| 2025.12.18 | ₩77,528 | ₩77,769 | ₩75,879 | ₩76,093 | -1.85% | 971.5만 |
|---|
| 2025.12.17 | ₩76,924 | ₩77,581 | ₩76,656 | ₩77,420 | +0.64% | 621.2만 |
|---|
| 2025.12.16 | ₩77,889 | ₩77,970 | ₩76,951 | ₩76,991 | -1.15% | 541만 |
|---|
| 2025.12.15 | ₩77,595 | ₩77,957 | ₩77,260 | ₩77,849 | +0.33% | 660만 |
|---|
| 2025.12.12 | ₩76,790 | ₩77,635 | ₩76,790 | ₩77,367 | +0.75% | 516.6만 |
|---|
| 2025.12.11 | ₩76,375 | ₩76,938 | ₩75,986 | ₩76,697 | +0.42% | 538.6만 |
|---|
| 2025.12.10 | ₩76,522 | ₩77,179 | ₩75,933 | ₩75,959 | -0.74% | 798.4만 |
|---|
| 2025.12.09 | ₩77,099 | ₩77,474 | ₩76,402 | ₩76,469 | -0.82% | 604.7만 |
|---|
| 2025.12.08 | ₩78,372 | ₩78,372 | ₩76,831 | ₩76,831 | -1.97% | 837.2만 |
|---|
| 2025.12.05 | ₩78,010 | ₩78,895 | ₩77,876 | ₩78,385 | +0.48% | 542만 |
|---|
| 2025.12.04 | ₩77,889 | ₩78,573 | ₩77,568 | ₩78,024 | +0.17% | 607.3만 |
|---|
| 2025.12.03 | ₩77,394 | ₩78,077 | ₩77,099 | ₩77,863 | +0.61% | 656.1만 |
|---|
| 2025.12.02 | ₩77,192 | ₩77,380 | ₩76,482 | ₩77,072 | -0.16% | 473.1만 |
|---|
| 2025.12.01 | ₩76,804 | ₩77,192 | ₩76,428 | ₩76,978 | +0.23% | 460.2만 |
|---|
| 2025.11.28 | ₩76,281 | ₩77,233 | ₩76,241 | ₩77,219 | +1.23% | 349.1만 |
|---|
| 2025.11.26 | ₩76,053 | ₩76,938 | ₩75,973 | ₩76,589 | +0.70% | 513만 |
|---|
| 2025.11.25 | ₩76,000 | ₩76,455 | ₩75,691 | ₩76,026 | +0.04% | 726만 |
|---|
| 2025.11.24 | ₩76,268 | ₩76,442 | ₩75,463 | ₩75,718 | -0.72% | 1044.5만 |
|---|
| 2025.11.21 | ₩75,718 | ₩76,616 | ₩75,477 | ₩75,959 | +0.32% | 722.2만 |
|---|
| 2025.11.20 | ₩76,134 | ₩76,442 | ₩75,423 | ₩75,463 | -0.88% | 606만 |
|---|
| 2025.11.19 | ₩76,831 | ₩76,951 | ₩75,785 | ₩76,013 | -1.06% | 442.9만 |
|---|
| 2025.11.18 | ₩76,402 | ₩77,018 | ₩75,973 | ₩76,857 | +0.60% | 544.1만 |
|---|
| 2025.11.17 | ₩76,187 | ₩76,495 | ₩75,946 | ₩76,402 | +0.28% | 554.8만 |
|---|
| 2025.11.14 | ₩76,187 | ₩76,563 | ₩75,785 | ₩76,134 | -0.07% | 563.1만 |
|---|
| 2025.11.13 | ₩76,348 | ₩77,273 | ₩75,798 | ₩75,852 | -0.65% | 671.6만 |
|---|
| 2025.11.12 | ₩76,495 | ₩76,670 | ₩76,093 | ₩76,308 | -0.25% | 549.8만 |
|---|
| 2025.11.11 | ₩75,973 | ₩76,750 | ₩75,892 | ₩76,616 | +0.85% | 501.9만 |
|---|
| 2025.11.10 | ₩76,241 | ₩76,442 | ₩75,101 | ₩75,571 | -0.88% | 642.8만 |
|---|
| 2025.11.07 | ₩75,745 | ₩76,268 | ₩75,584 | ₩76,227 | +0.64% | 595.9만 |
|---|
| 2025.11.06 | ₩75,477 | ₩75,933 | ₩75,169 | ₩75,504 | +0.04% | 611.4만 |
|---|
| 2025.11.05 | ₩75,731 | ₩76,402 | ₩75,195 | ₩75,222 | -0.67% | 787.5만 |
|---|
| 2025.11.04 | ₩77,474 | ₩77,662 | ₩74,994 | ₩75,249 | -2.87% | 1147.4만 |
|---|
| 2025.11.03 | ₩77,327 | ₩78,198 | ₩76,831 | ₩78,010 | +0.88% | 777.4만 |
|---|
| 2025.10.31 | ₩77,018 | ₩77,997 | ₩76,683 | ₩77,715 | +0.90% | 679.4만 |
|---|
| 2025.10.30 | ₩78,439 | ₩78,868 | ₩77,581 | ₩77,621 | -1.04% | 739.6만 |
|---|
| 2025.10.29 | ₩79,136 | ₩79,498 | ₩77,863 | ₩78,225 | -1.15% | 719.3만 |
|---|
| 2025.10.28 | ₩80,785 | ₩80,785 | ₩79,297 | ₩79,364 | -1.76% | 579.1만 |
|---|
| 2025.10.27 | ₩80,423 | ₩80,972 | ₩80,141 | ₩80,959 | +0.67% | 494.7만 |
|---|
| 2025.10.24 | ₩80,932 | ₩81,013 | ₩80,396 | ₩80,409 | -0.65% | 388.4만 |
|---|
| 2025.10.23 | ₩81,106 | ₩81,200 | ₩80,262 | ₩80,718 | -0.48% | 345.6만 |
|---|
| 2025.10.22 | ₩80,490 | ₩81,160 | ₩80,235 | ₩80,785 | +0.37% | 407.7만 |
|---|
| 2025.10.21 | ₩81,361 | ₩81,629 | ₩80,007 | ₩80,463 | -1.10% | 530.7만 |
|---|
| 2025.10.20 | ₩80,436 | ₩81,294 | ₩80,409 | ₩81,281 | +1.05% | 368.8만 |
|---|
| 2025.10.17 | ₩79,753 | ₩80,409 | ₩79,525 | ₩80,342 | +0.74% | 424.1만 |
|---|
| 2025.10.16 | ₩79,833 | ₩80,302 | ₩79,404 | ₩79,471 | -0.45% | 471.8만 |
|---|
| 2025.10.15 | ₩78,881 | ₩79,820 | ₩78,560 | ₩79,699 | +1.04% | 514.4만 |
|---|
| 2025.10.14 | ₩78,721 | ₩79,203 | ₩78,493 | ₩78,868 | +0.19% | 530.4만 |
|---|
| 2025.10.13 | ₩77,903 | ₩78,908 | ₩77,782 | ₩78,721 | +1.05% | 423.2만 |
|---|
| 2025.10.10 | ₩78,761 | ₩79,042 | ₩78,037 | ₩78,091 | -0.85% | 484.9만 |
|---|
| 2025.10.09 | ₩79,270 | ₩79,485 | ₩78,305 | ₩78,627 | -0.81% | 404만 |
|---|
| 2025.10.08 | ₩79,739 | ₩79,820 | ₩79,029 | ₩79,096 | -0.81% | 467.4만 |
|---|
| 2025.10.07 | ₩80,369 | ₩80,543 | ₩79,766 | ₩79,927 | -0.55% | 461.3만 |
|---|
| 2025.10.06 | ₩80,758 | ₩80,946 | ₩80,289 | ₩80,289 | -0.58% | 497.7만 |
|---|
| 2025.10.03 | ₩80,490 | ₩81,415 | ₩80,490 | ₩80,959 | +0.58% | 412.4만 |
|---|
| 2025.10.02 | ₩80,798 | ₩80,838 | ₩80,182 | ₩80,530 | -0.33% | 449.3만 |
|---|