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 | ₩72,474 | ₩72,702 | ₩72,059 | ₩72,528 | +0.07% | 496.6만 |
| 2026.10.08 | ₩71,309 | ₩72,528 | ₩71,149 | ₩72,514 | +1.69% | 1233.8만 |
| 2026.10.07 | ₩72,621 | ₩72,688 | ₩71,376 | ₩71,416 | -1.66% | 654.7만 |
| 2026.10.06 | ₩72,287 | ₩72,782 | ₩72,139 | ₩72,621 | +0.46% | 757만 |
| 2026.10.05 | ₩72,380 | ₩72,581 | ₩71,577 | ₩71,979 | -0.55% | 820.2만 |
| 2026.10.02 | ₩72,099 | ₩72,742 | ₩71,537 | ₩72,461 | +0.50% | 766.9만 |
| 2026.10.01 | ₩72,621 | ₩72,715 | ₩71,390 | ₩71,657 | -1.33% | 1130.8만 |
| 2026.09.30 | ₩73,639 | ₩73,665 | ₩72,594 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,688 |
| -1.29% |
| 888.9만 |
| 2026.09.29 | ₩74,027 | ₩74,281 | ₩73,545 | ₩73,813 | -0.29% | 964.9만 |
|---|
| 2026.09.28 | ₩74,361 | ₩74,576 | ₩73,759 | ₩74,094 | -0.36% | 1031.1만 |
|---|
| 2026.09.25 | ₩74,228 | ₩74,509 | ₩73,732 | ₩74,348 | +0.16% | 1196.2만 |
|---|
| 2026.09.24 | ₩74,348 | ₩74,656 | ₩73,719 | ₩74,174 | -0.23% | 936.1만 |
|---|
| 2026.09.23 | ₩74,991 | ₩75,272 | ₩74,000 | ₩74,442 | -0.73% | 1361.8만 |
|---|
| 2026.09.22 | ₩76,182 | ₩76,236 | ₩75,580 | ₩75,673 | -0.67% | 731.6만 |
|---|
| 2026.09.21 | ₩76,410 | ₩76,731 | ₩75,780 | ₩75,834 | -0.75% | 862.5만 |
|---|
| 2026.09.18 | ₩76,543 | ₩76,771 | ₩75,700 | ₩75,847 | -0.91% | 1521.5만 |
|---|
| 2026.09.17 | ₩77,159 | ₩77,360 | ₩76,222 | ₩76,731 | -0.56% | 841.1만 |
|---|
| 2026.09.16 | ₩78,658 | ₩79,073 | ₩76,115 | ₩76,503 | -2.74% | 1163.2만 |
|---|
| 2026.09.15 | ₩79,488 | ₩79,542 | ₩78,337 | ₩78,592 | -1.13% | 704.9만 |
|---|
| 2026.09.14 | ₩80,251 | ₩80,921 | ₩79,288 | ₩79,341 | -1.13% | 920.8만 |
|---|
| 2026.09.11 | ₩79,903 | ₩80,118 | ₩79,221 | ₩79,649 | -0.32% | 639.8만 |
|---|
| 2026.09.10 | ₩80,720 | ₩80,948 | ₩79,622 | ₩79,743 | -1.21% | 595.2만 |
|---|
| 2026.09.09 | ₩81,871 | ₩82,072 | ₩80,385 | ₩80,466 | -1.72% | 637.5만 |
|---|
| 2026.09.08 | ₩81,858 | ₩82,581 | ₩81,590 | ₩81,684 | -0.21% | 596.3만 |
|---|
| 2026.09.04 | ₩82,112 | ₩82,768 | ₩81,858 | ₩81,992 | -0.15% | 509.8만 |
|---|
| 2026.09.03 | ₩82,728 | ₩82,956 | ₩82,085 | ₩82,648 | -0.10% | 389.8만 |
|---|
| 2026.09.02 | ₩82,407 | ₩82,648 | ₩81,483 | ₩82,326 | -0.10% | 540.1만 |
|---|
| 2026.09.01 | ₩82,313 | ₩82,768 | ₩81,724 | ₩82,139 | -0.21% | 544.7만 |
|---|
| 2026.08.31 | ₩82,527 | ₩82,527 | ₩81,871 | ₩82,032 | -0.60% | 671.7만 |
|---|
| 2026.08.28 | ₩83,196 | ₩83,277 | ₩82,728 | ₩82,969 | -0.27% | 369.7만 |
|---|
| 2026.08.27 | ₩83,116 | ₩83,143 | ₩82,527 | ₩82,728 | -0.47% | 528.5만 |
|---|
| 2026.08.26 | ₩84,267 | ₩84,267 | ₩83,330 | ₩83,344 | -1.10% | 411.9만 |
|---|
| 2026.08.25 | ₩84,267 | ₩84,468 | ₩83,839 | ₩84,107 | -0.19% | 437.2만 |
|---|
| 2026.08.24 | ₩84,214 | ₩84,883 | ₩84,000 | ₩84,562 | +0.41% | 389.4만 |
|---|
| 2026.08.21 | ₩84,709 | ₩84,870 | ₩83,665 | ₩83,799 | -1.07% | 410만 |
|---|
| 2026.08.20 | ₩84,334 | ₩85,057 | ₩84,067 | ₩84,562 | +0.27% | 358.9만 |
|---|
| 2026.08.19 | ₩83,812 | ₩84,575 | ₩83,705 | ₩84,267 | +0.54% | 957.9만 |
|---|
| 2026.08.18 | ₩84,160 | ₩84,281 | ₩83,263 | ₩83,277 | -1.05% | 403.6만 |
|---|
| 2026.08.17 | ₩83,652 | ₩83,785 | ₩83,170 | ₩83,531 | -0.14% | 534.1만 |
|---|
| 2026.08.14 | ₩84,308 | ₩84,709 | ₩83,919 | ₩83,986 | -0.38% | 365.2만 |
|---|
| 2026.08.13 | ₩84,026 | ₩84,682 | ₩84,026 | ₩84,267 | +0.29% | 517.3만 |
|---|
| 2026.08.12 | ₩82,996 | ₩83,866 | ₩82,715 | ₩83,785 | +0.95% | 1236.5만 |
|---|
| 2026.08.11 | ₩82,661 | ₩83,304 | ₩82,313 | ₩82,848 | +0.23% | 423.5만 |
|---|
| 2026.08.10 | ₩83,344 | ₩83,344 | ₩82,018 | ₩82,848 | -0.59% | 601.6만 |
|---|
| 2026.08.07 | ₩83,397 | ₩84,214 | ₩83,210 | ₩83,678 | +0.34% | 478.7만 |
|---|
| 2026.08.06 | ₩86,128 | ₩86,945 | ₩83,397 | ₩83,478 | -3.08% | 602.4만 |
|---|
| 2026.08.05 | ₩84,321 | ₩84,401 | ₩83,196 | ₩83,933 | -0.46% | 568.5만 |
|---|
| 2026.08.04 | ₩84,348 | ₩84,642 | ₩83,170 | ₩84,200 | -0.17% | 537만 |
|---|
| 2026.08.03 | ₩85,512 | ₩85,847 | ₩84,281 | ₩84,977 | -0.63% | 605.6만 |
|---|
| 2026.07.31 | ₩85,552 | ₩85,767 | ₩84,656 | ₩85,499 | -0.06% | 573.4만 |
|---|
| 2026.07.30 | ₩87,775 | ₩88,337 | ₩85,218 | ₩86,249 | -1.74% | 560만 |
|---|
| 2026.07.29 | ₩88,323 | ₩88,712 | ₩87,239 | ₩87,734 | -0.67% | 438.8만 |
|---|
| 2026.07.28 | ₩88,725 | ₩89,113 | ₩87,855 | ₩87,989 | -0.83% | 461.6만 |
|---|
| 2026.07.27 | ₩87,775 | ₩88,685 | ₩87,427 | ₩87,681 | -0.11% | 392.3만 |
|---|
| 2026.07.24 | ₩86,878 | ₩87,989 | ₩86,811 | ₩87,815 | +1.08% | 359만 |
|---|
| 2026.07.23 | ₩87,427 | ₩87,547 | ₩86,208 | ₩86,637 | -0.90% | 456.7만 |
|---|
| 2026.07.22 | ₩87,453 | ₩87,855 | ₩87,012 | ₩87,052 | -0.46% | 381.3만 |
|---|
| 2026.07.21 | ₩86,744 | ₩87,052 | ₩86,423 | ₩86,998 | +0.29% | 389.8만 |
|---|
| 2026.07.20 | ₩87,922 | ₩88,270 | ₩86,958 | ₩87,253 | -0.76% | 439.2만 |
|---|
| 2026.07.17 | ₩88,792 | ₩89,890 | ₩87,266 | ₩87,962 | -0.93% | 654.9만 |
|---|
| 2026.07.16 | ₩85,191 | ₩88,056 | ₩85,111 | ₩88,016 | +3.32% | 517.5만 |
|---|
| 2026.07.15 | ₩85,834 | ₩86,048 | ₩84,455 | ₩84,682 | -1.34% | 455.4만 |
|---|
| 2026.07.14 | ₩85,780 | ₩86,275 | ₩85,365 | ₩85,365 | -0.48% | 512.7만 |
|---|
| 2026.07.13 | ₩84,950 | ₩86,021 | ₩84,950 | ₩85,901 | +1.12% | 533.1만 |
|---|
| 2026.07.10 | ₩85,138 | ₩85,258 | ₩84,040 | ₩84,749 | -0.46% | 459.9만 |
|---|
| 2026.07.09 | ₩84,803 | ₩85,245 | ₩84,294 | ₩84,562 | -0.28% | 768.3만 |
|---|
| 2026.07.08 | ₩85,686 | ₩85,901 | ₩84,589 | ₩84,642 | -1.22% | 528.4만 |
|---|
| 2026.07.07 | ₩85,204 | ₩86,664 | ₩85,151 | ₩85,686 | +0.57% | 574.2만 |
|---|
| 2026.07.06 | ₩85,178 | ₩85,271 | ₩84,147 | ₩84,589 | -0.69% | 487.3만 |
|---|
| 2026.07.02 | ₩83,263 | ₩85,472 | ₩83,263 | ₩85,459 | +2.64% | 641.5만 |
|---|
| 2026.07.01 | ₩83,143 | ₩83,545 | ₩82,728 | ₩82,755 | -0.47% | 570.5만 |
|---|
| 2026.06.30 | ₩83,571 | ₩84,040 | ₩82,889 | ₩82,942 | -0.75% | 806.4만 |
|---|
| 2026.06.29 | ₩84,067 | ₩84,415 | ₩83,317 | ₩84,388 | +0.38% | 491.3만 |
|---|
| 2026.06.26 | ₩83,598 | ₩84,682 | ₩83,531 | ₩84,495 | +1.07% | 833만 |
|---|
| 2026.06.25 | ₩83,210 | ₩83,357 | ₩82,072 | ₩83,049 | -0.19% | 482.5만 |
|---|
| 2026.06.24 | ₩82,688 | ₩83,611 | ₩82,300 | ₩82,982 | +0.36% | 634만 |
|---|
| 2026.06.23 | ₩81,590 | ₩82,581 | ₩81,577 | ₩82,367 | +0.95% | 668.1만 |
|---|
| 2026.06.22 | ₩80,934 | ₩81,724 | ₩80,666 | ₩81,095 | +0.20% | 748.4만 |
|---|
| 2026.06.18 | ₩81,363 | ₩81,523 | ₩80,613 | ₩80,640 | -0.89% | 1296.2만 |
|---|
| 2026.06.17 | ₩82,768 | ₩83,022 | ₩80,733 | ₩81,081 | -2.04% | 607.3만 |
|---|
| 2026.06.16 | ₩83,384 | ₩83,732 | ₩82,674 | ₩83,223 | -0.19% | 455.8만 |
|---|
| 2026.06.15 | ₩83,960 | ₩84,294 | ₩83,089 | ₩83,183 | -0.92% | 532.7만 |
|---|
| 2026.06.12 | ₩83,237 | ₩84,120 | ₩83,210 | ₩83,960 | +0.87% | 576.9만 |
|---|
| 2026.06.11 | ₩83,491 | ₩84,107 | ₩82,835 | ₩82,875 | -0.74% | 605만 |
|---|
| 2026.06.10 | ₩82,581 | ₩83,545 | ₩82,474 | ₩83,143 | +0.68% | 644.8만 |
|---|
| 2026.06.09 | ₩80,640 | ₩82,340 | ₩80,292 | ₩81,992 | +1.68% | 809만 |
|---|
| 2026.06.08 | ₩81,269 | ₩81,603 | ₩80,118 | ₩80,332 | -1.15% | 653.6만 |
|---|
| 2026.06.05 | ₩79,944 | ₩82,300 | ₩79,649 | ₩81,443 | +1.88% | 683.5만 |
|---|
| 2026.06.04 | ₩80,961 | ₩81,162 | ₩79,662 | ₩79,984 | -1.21% | 596.4만 |
|---|
| 2026.06.03 | ₩80,158 | ₩81,202 | ₩79,944 | ₩79,944 | -0.27% | 573만 |
|---|
| 2026.06.02 | ₩79,930 | ₩80,412 | ₩79,622 | ₩80,198 | +0.33% | 525.3만 |
|---|
| 2026.06.01 | ₩81,282 | ₩81,523 | ₩79,689 | ₩79,716 | -1.93% | 751.3만 |
|---|
| 2026.05.29 | ₩82,460 | ₩82,460 | ₩81,135 | ₩82,032 | -0.52% | 1470.1만 |
|---|
| 2026.05.28 | ₩83,130 | ₩83,558 | ₩82,554 | ₩82,581 | -0.66% | 567.8만 |
|---|
| 2026.05.27 | ₩83,571 | ₩84,241 | ₩83,170 | ₩83,250 | -0.38% | 449.8만 |
|---|
| 2026.05.26 | ₩83,103 | ₩83,665 | ₩82,822 | ₩83,598 | +0.60% | 493.2만 |
|---|
| 2026.05.22 | ₩83,304 | ₩83,558 | ₩82,420 | ₩83,022 | -0.34% | 433.3만 |
|---|
| 2026.05.21 | ₩83,130 | ₩83,478 | ₩82,527 | ₩83,304 | +0.21% | 380.8만 |
|---|
| 2026.05.20 | ₩83,049 | ₩83,424 | ₩82,554 | ₩83,317 | +0.32% | 475만 |
|---|
| 2026.05.19 | ₩82,393 | ₩83,585 | ₩82,166 | ₩83,116 | +0.88% | 430.1만 |
|---|
| 2026.05.18 | ₩82,259 | ₩82,634 | ₩82,112 | ₩82,607 | +0.42% | 533.3만 |
|---|
| 2026.05.15 | ₩82,956 | ₩83,076 | ₩81,804 | ₩81,818 | -1.37% | 529.5만 |
|---|
| 2026.05.14 | ₩82,594 | ₩83,250 | ₩82,353 | ₩82,942 | +0.42% | 605.2만 |
|---|
| 2026.05.13 | ₩83,370 | ₩83,531 | ₩81,898 | ₩82,353 | -1.22% | 645.6만 |
|---|
| 2026.05.12 | ₩83,826 | ₩84,200 | ₩83,437 | ₩83,705 | -0.14% | 555만 |
|---|
| 2026.05.11 | ₩82,996 | ₩83,799 | ₩82,969 | ₩83,478 | +0.58% | 568.3만 |
|---|
| 2026.05.08 | ₩83,089 | ₩83,906 | ₩82,433 | ₩82,889 | -0.24% | 727.1만 |
|---|
| 2026.05.07 | ₩85,138 | ₩85,231 | ₩82,353 | ₩82,715 | -2.85% | 1352.5만 |
|---|
| 2026.05.06 | ₩85,071 | ₩85,780 | ₩85,071 | ₩85,686 | +0.72% | 508.1만 |
|---|
| 2026.05.05 | ₩84,843 | ₩85,405 | ₩84,615 | ₩85,097 | +0.30% | 361.2만 |
|---|
| 2026.05.04 | ₩84,870 | ₩85,740 | ₩84,629 | ₩84,937 | +0.08% | 436.1만 |
|---|
| 2026.05.01 | ₩85,954 | ₩86,115 | ₩85,298 | ₩85,419 | -0.62% | 465.8만 |
|---|
| 2026.04.30 | ₩84,147 | ₩86,021 | ₩84,147 | ₩85,994 | +2.20% | 782.4만 |
|---|
| 2026.04.29 | ₩84,629 | ₩85,124 | ₩84,495 | ₩84,723 | +0.11% | 485.5만 |
|---|
| 2026.04.28 | ₩84,615 | ₩85,097 | ₩83,852 | ₩85,071 | +0.54% | 521.9만 |
|---|
| 2026.04.27 | ₩84,736 | ₩85,298 | ₩83,772 | ₩84,000 | -0.87% | 474.3만 |
|---|
| 2026.04.24 | ₩85,780 | ₩85,954 | ₩84,749 | ₩84,776 | -1.17% | 413.4만 |
|---|
| 2026.04.23 | ₩85,312 | ₩85,834 | ₩85,124 | ₩85,780 | +0.55% | 366.1만 |
|---|
| 2026.04.22 | ₩86,008 | ₩86,262 | ₩84,508 | ₩84,789 | -1.42% | 546.2만 |
|---|
| 2026.04.21 | ₩86,878 | ₩86,958 | ₩85,619 | ₩85,673 | -1.39% | 672.1만 |
|---|
| 2026.04.20 | ₩87,025 | ₩87,480 | ₩86,757 | ₩86,905 | -0.14% | 409.2만 |
|---|
| 2026.04.17 | ₩86,490 | ₩87,373 | ₩86,034 | ₩87,132 | +0.74% | 515.1만 |
|---|
| 2026.04.16 | ₩85,660 | ₩86,543 | ₩85,606 | ₩86,530 | +1.02% | 420.1만 |
|---|
| 2026.04.15 | ₩85,432 | ₩85,660 | ₩84,669 | ₩85,619 | +0.22% | 490.8만 |
|---|
| 2026.04.14 | ₩84,870 | ₩85,486 | ₩84,267 | ₩85,419 | +0.65% | 439.1만 |
|---|
| 2026.04.13 | ₩84,830 | ₩85,084 | ₩84,093 | ₩84,763 | -0.08% | 508.7만 |
|---|
| 2026.04.10 | ₩84,723 | ₩85,352 | ₩84,401 | ₩85,338 | +0.73% | 557.8만 |
|---|
| 2026.04.09 | ₩83,785 | ₩85,204 | ₩83,411 | ₩84,602 | +0.97% | 428.9만 |
|---|
| 2026.04.08 | ₩83,772 | ₩84,281 | ₩82,929 | ₩84,053 | +0.34% | 852.4만 |
|---|
| 2026.04.07 | ₩82,741 | ₩83,558 | ₩82,594 | ₩83,304 | +0.68% | 461만 |
|---|
| 2026.04.06 | ₩82,701 | ₩83,304 | ₩82,500 | ₩82,768 | +0.08% | 371.2만 |
|---|
| 2026.04.02 | ₩83,290 | ₩83,906 | ₩82,728 | ₩83,277 | -0.02% | 616.8만 |
|---|
| 2026.04.01 | ₩81,992 | ₩82,982 | ₩81,670 | ₩82,835 | +1.03% | 599.9만 |
|---|
| 2026.03.31 | ₩82,059 | ₩82,474 | ₩81,322 | ₩81,898 | -0.20% | 748만 |
|---|
| 2026.03.30 | ₩82,005 | ₩82,661 | ₩81,416 | ₩81,858 | -0.18% | 511.3만 |
|---|
| 2026.03.27 | ₩80,774 | ₩81,952 | ₩80,385 | ₩81,242 | +0.58% | 534.2만 |
|---|
| 2026.03.26 | ₩80,251 | ₩81,189 | ₩80,185 | ₩80,680 | +0.53% | 398.1만 |
|---|
| 2026.03.25 | ₩80,988 | ₩81,309 | ₩80,118 | ₩80,399 | -0.73% | 557.6만 |
|---|
| 2026.03.24 | ₩81,189 | ₩81,778 | ₩80,800 | ₩80,934 | -0.31% | 540.4만 |
|---|
| 2026.03.23 | ₩82,420 | ₩82,688 | ₩81,296 | ₩81,456 | -1.17% | 738.4만 |
|---|
| 2026.03.20 | ₩83,397 | ₩83,799 | ₩81,122 | ₩81,590 | -2.17% | 1025.7만 |
|---|
| 2026.03.19 | ₩84,294 | ₩84,629 | ₩83,692 | ₩83,852 | -0.52% | 469.6만 |
|---|
| 2026.03.18 | ₩85,445 | ₩85,660 | ₩84,040 | ₩84,388 | -1.24% | 677.7만 |
|---|
| 2026.03.17 | ₩87,052 | ₩87,427 | ₩85,753 | ₩85,793 | -1.45% | 645.8만 |
|---|
| 2026.03.16 | ₩86,891 | ₩87,694 | ₩86,757 | ₩86,905 | +0.02% | 684.2만 |
|---|
| 2026.03.13 | ₩87,908 | ₩88,109 | ₩86,155 | ₩86,262 | -1.87% | 575.2만 |
|---|
| 2026.03.12 | ₩86,409 | ₩87,574 | ₩86,128 | ₩87,052 | +0.74% | 614.9만 |
|---|
| 2026.03.11 | ₩86,463 | ₩86,717 | ₩85,847 | ₩86,623 | +0.19% | 531.8만 |
|---|
| 2026.03.10 | ₩86,690 | ₩87,748 | ₩86,141 | ₩86,851 | +0.19% | 511.4만 |
|---|
| 2026.03.09 | ₩85,941 | ₩87,212 | ₩85,593 | ₩86,931 | +1.15% | 714.3만 |
|---|
| 2026.03.06 | ₩86,490 | ₩87,092 | ₩85,994 | ₩87,012 | +0.60% | 623.7만 |
|---|
| 2026.03.05 | ₩87,440 | ₩87,748 | ₩86,275 | ₩86,744 | -0.80% | 819만 |
|---|
| 2026.03.04 | ₩88,926 | ₩88,953 | ₩87,440 | ₩88,350 | -0.65% | 722.7만 |
|---|
| 2026.03.03 | ₩89,287 | ₩89,742 | ₩88,564 | ₩89,100 | -0.21% | 616.8만 |
|---|
| 2026.03.02 | ₩89,421 | ₩90,653 | ₩89,033 | ₩90,439 | +1.14% | 673.6만 |
|---|
| 2026.02.27 | ₩89,153 | ₩90,947 | ₩89,100 | ₩89,689 | +0.60% | 1332.6만 |
|---|
| 2026.02.26 | ₩88,524 | ₩89,716 | ₩88,484 | ₩89,153 | +0.71% | 631.4만 |
|---|
| 2026.02.25 | ₩88,350 | ₩88,672 | ₩87,012 | ₩88,337 | -0.02% | 695.4만 |
|---|
| 2026.02.24 | ₩89,153 | ₩89,582 | ₩88,658 | ₩89,046 | -0.12% | 600만 |
|---|
| 2026.02.23 | ₩88,872 | ₩89,890 | ₩88,685 | ₩89,261 | +0.44% | 534.9만 |
|---|
| 2026.02.20 | ₩88,123 | ₩88,846 | ₩87,681 | ₩88,538 | +0.47% | 557.7만 |
|---|
| 2026.02.19 | ₩87,293 | ₩87,935 | ₩86,838 | ₩87,681 | +0.44% | 536.8만 |
|---|
| 2026.02.18 | ₩88,886 | ₩88,939 | ₩87,038 | ₩87,105 | -2.00% | 785.5만 |
|---|
| 2026.02.17 | ₩88,016 | ₩89,341 | ₩88,016 | ₩89,006 | +1.13% | 698.5만 |
|---|
| 2026.02.13 | ₩87,038 | ₩88,350 | ₩86,677 | ₩87,895 | +0.98% | 576.7만 |
|---|
| 2026.02.12 | ₩86,610 | ₩88,725 | ₩86,610 | ₩86,717 | +0.12% | 1331.7만 |
|---|
| 2026.02.11 | ₩85,593 | ₩86,503 | ₩85,178 | ₩86,342 | +0.88% | 662.5만 |
|---|
| 2026.02.10 | ₩84,629 | ₩85,860 | ₩84,308 | ₩85,539 | +1.08% | 554.9만 |
|---|
| 2026.02.09 | ₩84,575 | ₩84,642 | ₩83,745 | ₩84,455 | -0.14% | 474.3만 |
|---|
| 2026.02.06 | ₩84,870 | ₩85,539 | ₩83,866 | ₩84,642 | -0.27% | 471.8만 |
|---|
| 2026.02.05 | ₩83,759 | ₩85,338 | ₩83,625 | ₩84,816 | +1.26% | 839.3만 |
|---|
| 2026.02.04 | ₩82,567 | ₩83,705 | ₩81,992 | ₩83,611 | +1.26% | 862.4만 |
|---|
| 2026.02.03 | ₩81,041 | ₩82,514 | ₩81,028 | ₩82,273 | +1.52% | 666.9만 |
|---|
| 2026.02.02 | ₩81,697 | ₩82,032 | ₩80,921 | ₩81,028 | -0.82% | 599.1만 |
|---|
| 2026.01.30 | ₩81,162 | ₩81,965 | ₩80,854 | ₩81,871 | +0.87% | 730.4만 |
|---|
| 2026.01.29 | ₩80,760 | ₩81,363 | ₩80,452 | ₩81,363 | +0.75% | 534.4만 |
|---|
| 2026.01.28 | ₩81,550 | ₩81,871 | ₩80,185 | ₩80,412 | -1.40% | 507.8만 |
|---|
| 2026.01.27 | ₩80,867 | ₩81,617 | ₩80,626 | ₩81,550 | +0.84% | 618만 |
|---|
| 2026.01.26 | ₩81,711 | ₩81,831 | ₩80,666 | ₩80,854 | -1.05% | 686.7만 |
|---|
| 2026.01.23 | ₩81,550 | ₩81,590 | ₩80,573 | ₩81,309 | -0.30% | 540.6만 |
|---|
| 2026.01.22 | ₩82,674 | ₩82,929 | ₩81,376 | ₩81,456 | -1.47% | 723만 |
|---|
| 2026.01.21 | ₩82,728 | ₩82,808 | ₩81,590 | ₩82,715 | -0.02% | 631.9만 |
|---|
| 2026.01.20 | ₩82,219 | ₩82,929 | ₩81,483 | ₩82,487 | +0.33% | 736만 |
|---|
| 2026.01.16 | ₩80,948 | ₩82,380 | ₩80,827 | ₩82,219 | +1.57% | 722.3만 |
|---|
| 2026.01.15 | ₩80,720 | ₩81,322 | ₩80,519 | ₩81,282 | +0.70% | 675.3만 |
|---|
| 2026.01.14 | ₩79,368 | ₩80,747 | ₩79,328 | ₩80,733 | +1.72% | 675.5만 |
|---|
| 2026.01.13 | ₩78,913 | ₩79,488 | ₩78,538 | ₩79,288 | +0.47% | 506.2만 |
|---|
| 2026.01.12 | ₩78,177 | ₩79,060 | ₩78,043 | ₩78,833 | +0.84% | 635.5만 |
|---|
| 2026.01.09 | ₩77,936 | ₩78,538 | ₩77,668 | ₩77,869 | -0.09% | 518.8만 |
|---|
| 2026.01.08 | ₩76,731 | ₩78,364 | ₩76,704 | ₩78,029 | +1.69% | 571만 |
|---|
| 2026.01.07 | ₩77,280 | ₩77,534 | ₩76,302 | ₩76,771 | -0.66% | 563만 |
|---|
| 2026.01.06 | ₩77,561 | ₩77,561 | ₩75,901 | ₩76,865 | -0.90% | 1223.8만 |
|---|
| 2026.01.05 | ₩76,704 | ₩77,762 | ₩75,995 | ₩77,440 | +0.96% | 682.4만 |
|---|
| 2026.01.02 | ₩75,432 | ₩77,025 | ₩74,857 | ₩76,717 | +1.70% | 620.3만 |
|---|
| 2025.12.31 | ₩75,941 | ₩75,968 | ₩75,419 | ₩75,459 | -0.63% | 477.4만 |
|---|
| 2025.12.30 | ₩76,209 | ₩76,410 | ₩75,941 | ₩76,343 | +0.18% | 499.4만 |
|---|
| 2025.12.29 | ₩75,981 | ₩76,369 | ₩75,928 | ₩76,048 | +0.09% | 639만 |
|---|
| 2025.12.26 | ₩75,807 | ₩76,088 | ₩75,526 | ₩75,887 | +0.11% | 444.6만 |
|---|
| 2025.12.24 | ₩75,165 | ₩75,954 | ₩75,151 | ₩75,861 | +0.93% | 241.6만 |
|---|
| 2025.12.23 | ₩75,928 | ₩76,035 | ₩74,776 | ₩74,870 | -1.39% | 682.5만 |
|---|
| 2025.12.22 | ₩75,446 | ₩75,968 | ₩74,977 | ₩75,861 | +0.55% | 600.2만 |
|---|
| 2025.12.19 | ₩76,075 | ₩76,584 | ₩75,379 | ₩75,406 | -0.88% | 1431.5만 |
|---|
| 2025.12.18 | ₩77,427 | ₩77,668 | ₩75,780 | ₩75,995 | -1.85% | 971.5만 |
|---|
| 2025.12.17 | ₩76,825 | ₩77,480 | ₩76,557 | ₩77,320 | +0.64% | 621.2만 |
|---|
| 2025.12.16 | ₩77,788 | ₩77,869 | ₩76,851 | ₩76,891 | -1.15% | 541만 |
|---|
| 2025.12.15 | ₩77,494 | ₩77,855 | ₩77,159 | ₩77,748 | +0.33% | 660만 |
|---|
| 2025.12.12 | ₩76,691 | ₩77,534 | ₩76,691 | ₩77,266 | +0.75% | 516.6만 |
|---|
| 2025.12.11 | ₩76,276 | ₩76,838 | ₩75,887 | ₩76,597 | +0.42% | 538.6만 |
|---|
| 2025.12.10 | ₩76,423 | ₩77,079 | ₩75,834 | ₩75,861 | -0.74% | 798.4만 |
|---|
| 2025.12.09 | ₩76,999 | ₩77,373 | ₩76,302 | ₩76,369 | -0.82% | 604.7만 |
|---|
| 2025.12.08 | ₩78,270 | ₩78,270 | ₩76,731 | ₩76,731 | -1.97% | 837.2만 |
|---|
| 2025.12.05 | ₩77,909 | ₩78,792 | ₩77,775 | ₩78,284 | +0.48% | 542만 |
|---|
| 2025.12.04 | ₩77,788 | ₩78,471 | ₩77,467 | ₩77,922 | +0.17% | 607.3만 |
|---|
| 2025.12.03 | ₩77,293 | ₩77,976 | ₩76,999 | ₩77,762 | +0.61% | 656.1만 |
|---|
| 2025.12.02 | ₩77,092 | ₩77,280 | ₩76,383 | ₩76,972 | -0.16% | 473.1만 |
|---|
| 2025.12.01 | ₩76,704 | ₩77,092 | ₩76,329 | ₩76,878 | +0.23% | 460.2만 |
|---|
| 2025.11.28 | ₩76,182 | ₩77,132 | ₩76,142 | ₩77,119 | +1.23% | 349.1만 |
|---|
| 2025.11.26 | ₩75,954 | ₩76,838 | ₩75,874 | ₩76,490 | +0.70% | 513만 |
|---|
| 2025.11.25 | ₩75,901 | ₩76,356 | ₩75,593 | ₩75,928 | +0.04% | 726만 |
|---|
| 2025.11.24 | ₩76,169 | ₩76,343 | ₩75,365 | ₩75,620 | -0.72% | 1044.5만 |
|---|
| 2025.11.21 | ₩75,620 | ₩76,517 | ₩75,379 | ₩75,861 | +0.32% | 722.2만 |
|---|
| 2025.11.20 | ₩76,035 | ₩76,343 | ₩75,325 | ₩75,365 | -0.88% | 606만 |
|---|
| 2025.11.19 | ₩76,731 | ₩76,851 | ₩75,687 | ₩75,914 | -1.06% | 442.9만 |
|---|
| 2025.11.18 | ₩76,302 | ₩76,918 | ₩75,874 | ₩76,758 | +0.60% | 544.1만 |
|---|
| 2025.11.17 | ₩76,088 | ₩76,396 | ₩75,847 | ₩76,302 | +0.28% | 554.8만 |
|---|
| 2025.11.14 | ₩76,088 | ₩76,463 | ₩75,687 | ₩76,035 | -0.07% | 563.1만 |
|---|
| 2025.11.13 | ₩76,249 | ₩77,173 | ₩75,700 | ₩75,754 | -0.65% | 671.6만 |
|---|
| 2025.11.12 | ₩76,396 | ₩76,570 | ₩75,995 | ₩76,209 | -0.25% | 549.8만 |
|---|
| 2025.11.11 | ₩75,874 | ₩76,651 | ₩75,794 | ₩76,517 | +0.85% | 501.9만 |
|---|
| 2025.11.10 | ₩76,142 | ₩76,343 | ₩75,004 | ₩75,473 | -0.88% | 642.8만 |
|---|
| 2025.11.07 | ₩75,647 | ₩76,169 | ₩75,486 | ₩76,128 | +0.64% | 595.9만 |
|---|
| 2025.11.06 | ₩75,379 | ₩75,834 | ₩75,071 | ₩75,406 | +0.04% | 611.4만 |
|---|
| 2025.11.05 | ₩75,633 | ₩76,302 | ₩75,098 | ₩75,124 | -0.67% | 787.5만 |
|---|
| 2025.11.04 | ₩77,373 | ₩77,561 | ₩74,897 | ₩75,151 | -2.87% | 1147.4만 |
|---|
| 2025.11.03 | ₩77,226 | ₩78,096 | ₩76,731 | ₩77,909 | +0.88% | 777.4만 |
|---|
| 2025.10.31 | ₩76,918 | ₩77,895 | ₩76,584 | ₩77,614 | +0.90% | 679.4만 |
|---|
| 2025.10.30 | ₩78,337 | ₩78,766 | ₩77,480 | ₩77,521 | -1.04% | 739.6만 |
|---|
| 2025.10.29 | ₩79,033 | ₩79,395 | ₩77,762 | ₩78,123 | -1.15% | 719.3만 |
|---|
| 2025.10.28 | ₩80,680 | ₩80,680 | ₩79,194 | ₩79,261 | -1.76% | 579.1만 |
|---|
| 2025.10.27 | ₩80,318 | ₩80,867 | ₩80,037 | ₩80,854 | +0.67% | 494.7만 |
|---|
| 2025.10.24 | ₩80,827 | ₩80,907 | ₩80,292 | ₩80,305 | -0.65% | 388.4만 |
|---|
| 2025.10.23 | ₩81,001 | ₩81,095 | ₩80,158 | ₩80,613 | -0.48% | 345.6만 |
|---|
| 2025.10.22 | ₩80,385 | ₩81,055 | ₩80,131 | ₩80,680 | +0.37% | 407.7만 |
|---|
| 2025.10.21 | ₩81,255 | ₩81,523 | ₩79,903 | ₩80,359 | -1.10% | 530.7만 |
|---|
| 2025.10.20 | ₩80,332 | ₩81,189 | ₩80,305 | ₩81,175 | +1.05% | 368.8만 |
|---|
| 2025.10.17 | ₩79,649 | ₩80,305 | ₩79,422 | ₩80,238 | +0.74% | 424.1만 |
|---|
| 2025.10.16 | ₩79,729 | ₩80,198 | ₩79,301 | ₩79,368 | -0.45% | 471.8만 |
|---|
| 2025.10.15 | ₩78,779 | ₩79,716 | ₩78,458 | ₩79,596 | +1.04% | 514.4만 |
|---|
| 2025.10.14 | ₩78,618 | ₩79,100 | ₩78,391 | ₩78,766 | +0.19% | 530.4만 |
|---|
| 2025.10.13 | ₩77,802 | ₩78,806 | ₩77,681 | ₩78,618 | +1.05% | 423.2만 |
|---|
| 2025.10.10 | ₩78,658 | ₩78,940 | ₩77,936 | ₩77,989 | -0.85% | 484.9만 |
|---|