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 | ₩72,626 | ₩72,854 | ₩72,210 | ₩72,680 | +0.07% | 496.6만 |
| 2026.10.08 | ₩71,459 | ₩72,680 | ₩71,298 | ₩72,666 | +1.69% | 1231.7만 |
| 2026.10.07 | ₩72,774 | ₩72,841 | ₩71,526 | ₩71,566 | -1.66% | 651.9만 |
| 2026.10.06 | ₩72,438 | ₩72,935 | ₩72,291 | ₩72,774 | +0.46% | 757만 |
| 2026.10.05 | ₩72,532 | ₩72,733 | ₩71,727 | ₩72,130 | -0.55% | 820.2만 |
| 2026.10.02 | ₩72,250 | ₩72,894 | ₩71,687 | ₩72,613 | +0.50% | 766.9만 |
| 2026.10.01 | ₩72,774 | ₩72,868 | ₩71,540 | ₩71,808 | -1.33% | 1129.2만 |
| 2026.09.30 | ₩73,793 | ₩73,820 | ₩72,747 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,841 |
| -1.29% |
| 888.9만 |
| 2026.09.29 | ₩74,182 | ₩74,437 | ₩73,699 | ₩73,968 | -0.29% | 964.9만 |
|---|
| 2026.09.28 | ₩74,518 | ₩74,732 | ₩73,914 | ₩74,249 | -0.36% | 1031.1만 |
|---|
| 2026.09.25 | ₩74,383 | ₩74,665 | ₩73,887 | ₩74,504 | +0.16% | 1196.2만 |
|---|
| 2026.09.24 | ₩74,504 | ₩74,813 | ₩73,874 | ₩74,330 | -0.23% | 936.1만 |
|---|
| 2026.09.23 | ₩75,148 | ₩75,430 | ₩74,155 | ₩74,598 | -0.73% | 1361.8만 |
|---|
| 2026.09.22 | ₩76,342 | ₩76,396 | ₩75,738 | ₩75,832 | -0.67% | 731.6만 |
|---|
| 2026.09.21 | ₩76,570 | ₩76,892 | ₩75,939 | ₩75,993 | -0.75% | 862.5만 |
|---|
| 2026.09.18 | ₩76,704 | ₩76,932 | ₩75,859 | ₩76,007 | -0.91% | 1521.5만 |
|---|
| 2026.09.17 | ₩77,321 | ₩77,522 | ₩76,382 | ₩76,892 | -0.56% | 841.1만 |
|---|
| 2026.09.16 | ₩78,824 | ₩79,239 | ₩76,275 | ₩76,664 | -2.74% | 1163.2만 |
|---|
| 2026.09.15 | ₩79,655 | ₩79,709 | ₩78,502 | ₩78,757 | -1.13% | 704.9만 |
|---|
| 2026.09.14 | ₩80,420 | ₩81,091 | ₩79,454 | ₩79,508 | -1.13% | 920.8만 |
|---|
| 2026.09.11 | ₩80,071 | ₩80,286 | ₩79,387 | ₩79,816 | -0.32% | 639.8만 |
|---|
| 2026.09.10 | ₩80,889 | ₩81,117 | ₩79,789 | ₩79,910 | -1.21% | 595.2만 |
|---|
| 2026.09.09 | ₩82,043 | ₩82,244 | ₩80,554 | ₩80,635 | -1.72% | 637.5만 |
|---|
| 2026.09.08 | ₩82,030 | ₩82,754 | ₩81,761 | ₩81,855 | -0.21% | 596.3만 |
|---|
| 2026.09.04 | ₩82,285 | ₩82,942 | ₩82,030 | ₩82,164 | -0.15% | 509.8만 |
|---|
| 2026.09.03 | ₩82,902 | ₩83,130 | ₩82,258 | ₩82,821 | -0.10% | 389.8만 |
|---|
| 2026.09.02 | ₩82,580 | ₩82,821 | ₩81,654 | ₩82,499 | -0.10% | 540.1만 |
|---|
| 2026.09.01 | ₩82,486 | ₩82,942 | ₩81,896 | ₩82,311 | -0.21% | 544.7만 |
|---|
| 2026.08.31 | ₩82,700 | ₩82,700 | ₩82,043 | ₩82,204 | -0.60% | 671.7만 |
|---|
| 2026.08.28 | ₩83,371 | ₩83,452 | ₩82,902 | ₩83,143 | -0.27% | 369.7만 |
|---|
| 2026.08.27 | ₩83,291 | ₩83,317 | ₩82,700 | ₩82,902 | -0.47% | 528.5만 |
|---|
| 2026.08.26 | ₩84,444 | ₩84,444 | ₩83,505 | ₩83,519 | -1.10% | 411.9만 |
|---|
| 2026.08.25 | ₩84,444 | ₩84,645 | ₩84,015 | ₩84,283 | -0.19% | 437.2만 |
|---|
| 2026.08.24 | ₩84,391 | ₩85,061 | ₩84,176 | ₩84,739 | +0.41% | 389.4만 |
|---|
| 2026.08.21 | ₩84,887 | ₩85,048 | ₩83,841 | ₩83,975 | -1.07% | 410만 |
|---|
| 2026.08.20 | ₩84,511 | ₩85,236 | ₩84,243 | ₩84,739 | +0.27% | 358.9만 |
|---|
| 2026.08.19 | ₩83,988 | ₩84,753 | ₩83,881 | ₩84,444 | +0.54% | 957.9만 |
|---|
| 2026.08.18 | ₩84,337 | ₩84,458 | ₩83,438 | ₩83,452 | -1.05% | 403.6만 |
|---|
| 2026.08.17 | ₩83,827 | ₩83,961 | ₩83,344 | ₩83,706 | -0.14% | 534.1만 |
|---|
| 2026.08.14 | ₩84,485 | ₩84,887 | ₩84,095 | ₩84,163 | -0.38% | 365.2만 |
|---|
| 2026.08.13 | ₩84,203 | ₩84,860 | ₩84,203 | ₩84,444 | +0.29% | 517.3만 |
|---|
| 2026.08.12 | ₩83,170 | ₩84,042 | ₩82,888 | ₩83,961 | +0.95% | 1236.5만 |
|---|
| 2026.08.11 | ₩82,835 | ₩83,478 | ₩82,486 | ₩83,022 | +0.23% | 423.5만 |
|---|
| 2026.08.10 | ₩83,519 | ₩83,519 | ₩82,191 | ₩83,022 | -0.59% | 601.6만 |
|---|
| 2026.08.07 | ₩83,572 | ₩84,391 | ₩83,385 | ₩83,854 | +0.34% | 478.7만 |
|---|
| 2026.08.06 | ₩86,309 | ₩87,127 | ₩83,572 | ₩83,653 | -3.08% | 602.4만 |
|---|
| 2026.08.05 | ₩84,498 | ₩84,578 | ₩83,371 | ₩84,109 | -0.46% | 568.5만 |
|---|
| 2026.08.04 | ₩84,525 | ₩84,820 | ₩83,344 | ₩84,377 | -0.17% | 537만 |
|---|
| 2026.08.03 | ₩85,692 | ₩86,027 | ₩84,458 | ₩85,155 | -0.63% | 605.6만 |
|---|
| 2026.07.31 | ₩85,732 | ₩85,947 | ₩84,833 | ₩85,678 | -0.06% | 573.4만 |
|---|
| 2026.07.30 | ₩87,959 | ₩88,522 | ₩85,397 | ₩86,430 | -1.74% | 560만 |
|---|
| 2026.07.29 | ₩88,509 | ₩88,898 | ₩87,422 | ₩87,919 | -0.67% | 438.8만 |
|---|
| 2026.07.28 | ₩88,911 | ₩89,300 | ₩88,039 | ₩88,174 | -0.83% | 461.6만 |
|---|
| 2026.07.27 | ₩87,959 | ₩88,871 | ₩87,610 | ₩87,865 | -0.11% | 392.3만 |
|---|
| 2026.07.24 | ₩87,060 | ₩88,174 | ₩86,993 | ₩87,999 | +1.08% | 359만 |
|---|
| 2026.07.23 | ₩87,610 | ₩87,731 | ₩86,389 | ₩86,819 | -0.90% | 456.7만 |
|---|
| 2026.07.22 | ₩87,637 | ₩88,039 | ₩87,194 | ₩87,234 | -0.46% | 381.3만 |
|---|
| 2026.07.21 | ₩86,926 | ₩87,234 | ₩86,604 | ₩87,181 | +0.29% | 389.8만 |
|---|
| 2026.07.20 | ₩88,106 | ₩88,455 | ₩87,141 | ₩87,436 | -0.76% | 439.2만 |
|---|
| 2026.07.17 | ₩88,978 | ₩90,078 | ₩87,449 | ₩88,147 | -0.93% | 654.9만 |
|---|
| 2026.07.16 | ₩85,370 | ₩88,241 | ₩85,289 | ₩88,200 | +3.32% | 517.5만 |
|---|
| 2026.07.15 | ₩86,014 | ₩86,228 | ₩84,632 | ₩84,860 | -1.34% | 455.4만 |
|---|
| 2026.07.14 | ₩85,960 | ₩86,456 | ₩85,544 | ₩85,544 | -0.48% | 512.7만 |
|---|
| 2026.07.13 | ₩85,128 | ₩86,202 | ₩85,128 | ₩86,081 | +1.12% | 533.1만 |
|---|
| 2026.07.10 | ₩85,316 | ₩85,437 | ₩84,216 | ₩84,927 | -0.46% | 459.9만 |
|---|
| 2026.07.09 | ₩84,981 | ₩85,424 | ₩84,471 | ₩84,739 | -0.28% | 768.3만 |
|---|
| 2026.07.08 | ₩85,866 | ₩86,081 | ₩84,766 | ₩84,820 | -1.22% | 528.4만 |
|---|
| 2026.07.07 | ₩85,383 | ₩86,845 | ₩85,330 | ₩85,866 | +0.57% | 574.2만 |
|---|
| 2026.07.06 | ₩85,356 | ₩85,450 | ₩84,324 | ₩84,766 | -0.69% | 487.3만 |
|---|
| 2026.07.02 | ₩83,438 | ₩85,652 | ₩83,438 | ₩85,638 | +2.64% | 641.5만 |
|---|
| 2026.07.01 | ₩83,317 | ₩83,720 | ₩82,902 | ₩82,928 | -0.47% | 570.5만 |
|---|
| 2026.06.30 | ₩83,747 | ₩84,216 | ₩83,063 | ₩83,116 | -0.75% | 806.4만 |
|---|
| 2026.06.29 | ₩84,243 | ₩84,592 | ₩83,492 | ₩84,565 | +0.38% | 491.3만 |
|---|
| 2026.06.26 | ₩83,774 | ₩84,860 | ₩83,706 | ₩84,672 | +1.07% | 833만 |
|---|
| 2026.06.25 | ₩83,385 | ₩83,532 | ₩82,244 | ₩83,224 | -0.19% | 482.5만 |
|---|
| 2026.06.24 | ₩82,861 | ₩83,787 | ₩82,472 | ₩83,156 | +0.36% | 634만 |
|---|
| 2026.06.23 | ₩81,761 | ₩82,754 | ₩81,748 | ₩82,539 | +0.95% | 668.1만 |
|---|
| 2026.06.22 | ₩81,104 | ₩81,896 | ₩80,836 | ₩81,265 | +0.20% | 748.4만 |
|---|
| 2026.06.18 | ₩81,533 | ₩81,694 | ₩80,782 | ₩80,809 | -0.89% | 1296.2만 |
|---|
| 2026.06.17 | ₩82,942 | ₩83,197 | ₩80,903 | ₩81,252 | -2.04% | 607.3만 |
|---|
| 2026.06.16 | ₩83,559 | ₩83,908 | ₩82,848 | ₩83,398 | -0.19% | 455.8만 |
|---|
| 2026.06.15 | ₩84,136 | ₩84,471 | ₩83,264 | ₩83,358 | -0.92% | 532.7만 |
|---|
| 2026.06.12 | ₩83,411 | ₩84,297 | ₩83,385 | ₩84,136 | +0.87% | 576.9만 |
|---|
| 2026.06.11 | ₩83,666 | ₩84,283 | ₩83,009 | ₩83,049 | -0.74% | 605만 |
|---|
| 2026.06.10 | ₩82,754 | ₩83,720 | ₩82,647 | ₩83,317 | +0.68% | 644.8만 |
|---|
| 2026.06.09 | ₩80,809 | ₩82,513 | ₩80,460 | ₩82,164 | +1.68% | 809만 |
|---|
| 2026.06.08 | ₩81,439 | ₩81,775 | ₩80,286 | ₩80,500 | -1.15% | 653.6만 |
|---|
| 2026.06.05 | ₩80,111 | ₩82,472 | ₩79,816 | ₩81,614 | +1.88% | 683.5만 |
|---|
| 2026.06.04 | ₩81,131 | ₩81,332 | ₩79,830 | ₩80,152 | -1.21% | 596.4만 |
|---|
| 2026.06.03 | ₩80,326 | ₩81,372 | ₩80,111 | ₩80,111 | -0.27% | 573만 |
|---|
| 2026.06.02 | ₩80,098 | ₩80,581 | ₩79,789 | ₩80,366 | +0.33% | 525.3만 |
|---|
| 2026.06.01 | ₩81,453 | ₩81,694 | ₩79,857 | ₩79,883 | -1.93% | 751.3만 |
|---|
| 2026.05.29 | ₩82,633 | ₩82,633 | ₩81,305 | ₩82,204 | -0.52% | 1470.1만 |
|---|
| 2026.05.28 | ₩83,304 | ₩83,733 | ₩82,727 | ₩82,754 | -0.66% | 567.8만 |
|---|
| 2026.05.27 | ₩83,747 | ₩84,417 | ₩83,344 | ₩83,425 | -0.38% | 449.8만 |
|---|
| 2026.05.26 | ₩83,277 | ₩83,841 | ₩82,996 | ₩83,774 | +0.60% | 493.2만 |
|---|
| 2026.05.22 | ₩83,478 | ₩83,733 | ₩82,593 | ₩83,197 | -0.34% | 433.3만 |
|---|
| 2026.05.21 | ₩83,304 | ₩83,653 | ₩82,700 | ₩83,478 | +0.21% | 380.8만 |
|---|
| 2026.05.20 | ₩83,224 | ₩83,599 | ₩82,727 | ₩83,492 | +0.32% | 475만 |
|---|
| 2026.05.19 | ₩82,566 | ₩83,760 | ₩82,338 | ₩83,291 | +0.88% | 430.1만 |
|---|
| 2026.05.18 | ₩82,432 | ₩82,808 | ₩82,285 | ₩82,781 | +0.42% | 533.3만 |
|---|
| 2026.05.15 | ₩83,130 | ₩83,250 | ₩81,976 | ₩81,989 | -1.37% | 529.5만 |
|---|
| 2026.05.14 | ₩82,767 | ₩83,425 | ₩82,526 | ₩83,116 | +0.42% | 605.2만 |
|---|
| 2026.05.13 | ₩83,546 | ₩83,706 | ₩82,070 | ₩82,526 | -1.22% | 645.6만 |
|---|
| 2026.05.12 | ₩84,002 | ₩84,377 | ₩83,613 | ₩83,881 | -0.14% | 555만 |
|---|
| 2026.05.11 | ₩83,170 | ₩83,975 | ₩83,143 | ₩83,653 | +0.58% | 568.3만 |
|---|
| 2026.05.08 | ₩83,264 | ₩84,082 | ₩82,606 | ₩83,063 | -0.24% | 727.1만 |
|---|
| 2026.05.07 | ₩85,316 | ₩85,410 | ₩82,526 | ₩82,888 | -2.85% | 1352.5만 |
|---|
| 2026.05.06 | ₩85,249 | ₩85,960 | ₩85,249 | ₩85,866 | +0.72% | 508.1만 |
|---|
| 2026.05.05 | ₩85,021 | ₩85,585 | ₩84,793 | ₩85,276 | +0.30% | 361.2만 |
|---|
| 2026.05.04 | ₩85,048 | ₩85,920 | ₩84,806 | ₩85,115 | +0.08% | 436.1만 |
|---|
| 2026.05.01 | ₩86,135 | ₩86,295 | ₩85,477 | ₩85,598 | -0.62% | 465.8만 |
|---|
| 2026.04.30 | ₩84,324 | ₩86,202 | ₩84,324 | ₩86,175 | +2.20% | 782.4만 |
|---|
| 2026.04.29 | ₩84,806 | ₩85,303 | ₩84,672 | ₩84,900 | +0.11% | 485.5만 |
|---|
| 2026.04.28 | ₩84,793 | ₩85,276 | ₩84,028 | ₩85,249 | +0.54% | 521.9만 |
|---|
| 2026.04.27 | ₩84,914 | ₩85,477 | ₩83,948 | ₩84,176 | -0.87% | 474.3만 |
|---|
| 2026.04.24 | ₩85,960 | ₩86,135 | ₩84,927 | ₩84,954 | -1.17% | 413.4만 |
|---|
| 2026.04.23 | ₩85,491 | ₩86,014 | ₩85,303 | ₩85,960 | +0.55% | 366.1만 |
|---|
| 2026.04.22 | ₩86,188 | ₩86,443 | ₩84,686 | ₩84,967 | -1.42% | 546.2만 |
|---|
| 2026.04.21 | ₩87,060 | ₩87,141 | ₩85,799 | ₩85,853 | -1.39% | 672.1만 |
|---|
| 2026.04.20 | ₩87,208 | ₩87,664 | ₩86,939 | ₩87,087 | -0.14% | 409.2만 |
|---|
| 2026.04.17 | ₩86,671 | ₩87,556 | ₩86,215 | ₩87,315 | +0.74% | 515.1만 |
|---|
| 2026.04.16 | ₩85,839 | ₩86,725 | ₩85,786 | ₩86,711 | +1.02% | 420.1만 |
|---|
| 2026.04.15 | ₩85,611 | ₩85,839 | ₩84,847 | ₩85,799 | +0.22% | 490.8만 |
|---|
| 2026.04.14 | ₩85,048 | ₩85,665 | ₩84,444 | ₩85,598 | +0.65% | 439.1만 |
|---|
| 2026.04.13 | ₩85,008 | ₩85,263 | ₩84,270 | ₩84,941 | -0.08% | 508.7만 |
|---|
| 2026.04.10 | ₩84,900 | ₩85,531 | ₩84,578 | ₩85,517 | +0.73% | 557.8만 |
|---|
| 2026.04.09 | ₩83,961 | ₩85,383 | ₩83,586 | ₩84,780 | +0.97% | 428.9만 |
|---|
| 2026.04.08 | ₩83,948 | ₩84,458 | ₩83,103 | ₩84,230 | +0.34% | 852.4만 |
|---|
| 2026.04.07 | ₩82,915 | ₩83,733 | ₩82,767 | ₩83,478 | +0.68% | 461만 |
|---|
| 2026.04.06 | ₩82,875 | ₩83,478 | ₩82,674 | ₩82,942 | +0.08% | 371.2만 |
|---|
| 2026.04.02 | ₩83,465 | ₩84,082 | ₩82,902 | ₩83,452 | -0.02% | 616.8만 |
|---|
| 2026.04.01 | ₩82,164 | ₩83,156 | ₩81,842 | ₩83,009 | +1.03% | 599.9만 |
|---|
| 2026.03.31 | ₩82,231 | ₩82,647 | ₩81,493 | ₩82,070 | -0.20% | 748만 |
|---|
| 2026.03.30 | ₩82,177 | ₩82,835 | ₩81,587 | ₩82,030 | -0.18% | 511.3만 |
|---|
| 2026.03.27 | ₩80,943 | ₩82,124 | ₩80,554 | ₩81,413 | +0.58% | 534.2만 |
|---|
| 2026.03.26 | ₩80,420 | ₩81,359 | ₩80,353 | ₩80,849 | +0.53% | 398.1만 |
|---|
| 2026.03.25 | ₩81,158 | ₩81,480 | ₩80,286 | ₩80,567 | -0.73% | 557.6만 |
|---|
| 2026.03.24 | ₩81,359 | ₩81,949 | ₩80,970 | ₩81,104 | -0.31% | 540.4만 |
|---|
| 2026.03.23 | ₩82,593 | ₩82,861 | ₩81,466 | ₩81,627 | -1.17% | 738.4만 |
|---|
| 2026.03.20 | ₩83,572 | ₩83,975 | ₩81,292 | ₩81,761 | -2.17% | 1025.7만 |
|---|
| 2026.03.19 | ₩84,471 | ₩84,806 | ₩83,867 | ₩84,028 | -0.52% | 469.6만 |
|---|
| 2026.03.18 | ₩85,625 | ₩85,839 | ₩84,216 | ₩84,565 | -1.24% | 677.7만 |
|---|
| 2026.03.17 | ₩87,234 | ₩87,610 | ₩85,933 | ₩85,974 | -1.45% | 645.8만 |
|---|
| 2026.03.16 | ₩87,074 | ₩87,878 | ₩86,939 | ₩87,087 | +0.02% | 684.2만 |
|---|
| 2026.03.13 | ₩88,093 | ₩88,294 | ₩86,336 | ₩86,443 | -1.87% | 575.2만 |
|---|
| 2026.03.12 | ₩86,591 | ₩87,758 | ₩86,309 | ₩87,234 | +0.74% | 614.9만 |
|---|
| 2026.03.11 | ₩86,644 | ₩86,899 | ₩86,027 | ₩86,805 | +0.19% | 531.8만 |
|---|
| 2026.03.10 | ₩86,872 | ₩87,932 | ₩86,322 | ₩87,033 | +0.19% | 511.4만 |
|---|
| 2026.03.09 | ₩86,121 | ₩87,395 | ₩85,772 | ₩87,114 | +1.15% | 714.3만 |
|---|
| 2026.03.06 | ₩86,671 | ₩87,275 | ₩86,175 | ₩87,194 | +0.60% | 623.7만 |
|---|
| 2026.03.05 | ₩87,624 | ₩87,932 | ₩86,456 | ₩86,926 | -0.80% | 819만 |
|---|
| 2026.03.04 | ₩89,113 | ₩89,139 | ₩87,624 | ₩88,536 | -0.65% | 722.7만 |
|---|
| 2026.03.03 | ₩89,475 | ₩89,931 | ₩88,750 | ₩89,287 | -0.21% | 616.8만 |
|---|
| 2026.03.02 | ₩89,609 | ₩90,843 | ₩89,220 | ₩90,628 | +1.14% | 673.6만 |
|---|
| 2026.02.27 | ₩89,341 | ₩91,138 | ₩89,287 | ₩89,877 | +0.60% | 1332.6만 |
|---|
| 2026.02.26 | ₩88,710 | ₩89,904 | ₩88,670 | ₩89,341 | +0.71% | 631.4만 |
|---|
| 2026.02.25 | ₩88,536 | ₩88,858 | ₩87,194 | ₩88,522 | -0.02% | 695.4만 |
|---|
| 2026.02.24 | ₩89,341 | ₩89,770 | ₩88,844 | ₩89,233 | -0.12% | 600만 |
|---|
| 2026.02.23 | ₩89,059 | ₩90,078 | ₩88,871 | ₩89,448 | +0.44% | 534.9만 |
|---|
| 2026.02.20 | ₩88,308 | ₩89,032 | ₩87,865 | ₩88,724 | +0.47% | 557.7만 |
|---|
| 2026.02.19 | ₩87,476 | ₩88,120 | ₩87,020 | ₩87,865 | +0.44% | 536.8만 |
|---|
| 2026.02.18 | ₩89,072 | ₩89,126 | ₩87,221 | ₩87,288 | -2.00% | 785.5만 |
|---|
| 2026.02.17 | ₩88,200 | ₩89,528 | ₩88,200 | ₩89,193 | +1.13% | 698.5만 |
|---|
| 2026.02.13 | ₩87,221 | ₩88,536 | ₩86,859 | ₩88,080 | +0.98% | 576.7만 |
|---|
| 2026.02.12 | ₩86,792 | ₩88,911 | ₩86,792 | ₩86,899 | +0.12% | 1331.7만 |
|---|
| 2026.02.11 | ₩85,772 | ₩86,685 | ₩85,356 | ₩86,524 | +0.88% | 662.5만 |
|---|
| 2026.02.10 | ₩84,806 | ₩86,041 | ₩84,485 | ₩85,719 | +1.08% | 554.9만 |
|---|
| 2026.02.09 | ₩84,753 | ₩84,820 | ₩83,921 | ₩84,632 | -0.14% | 474.3만 |
|---|
| 2026.02.06 | ₩85,048 | ₩85,719 | ₩84,042 | ₩84,820 | -0.27% | 471.8만 |
|---|
| 2026.02.05 | ₩83,935 | ₩85,517 | ₩83,800 | ₩84,994 | +1.26% | 839.3만 |
|---|
| 2026.02.04 | ₩82,741 | ₩83,881 | ₩82,164 | ₩83,787 | +1.26% | 862.4만 |
|---|
| 2026.02.03 | ₩81,211 | ₩82,687 | ₩81,198 | ₩82,446 | +1.52% | 666.9만 |
|---|
| 2026.02.02 | ₩81,869 | ₩82,204 | ₩81,091 | ₩81,198 | -0.82% | 599.1만 |
|---|
| 2026.01.30 | ₩81,332 | ₩82,137 | ₩81,024 | ₩82,043 | +0.87% | 730.4만 |
|---|
| 2026.01.29 | ₩80,930 | ₩81,533 | ₩80,621 | ₩81,533 | +0.75% | 534.4만 |
|---|
| 2026.01.28 | ₩81,721 | ₩82,043 | ₩80,353 | ₩80,581 | -1.40% | 507.8만 |
|---|
| 2026.01.27 | ₩81,037 | ₩81,788 | ₩80,796 | ₩81,721 | +0.84% | 618만 |
|---|
| 2026.01.26 | ₩81,882 | ₩82,003 | ₩80,836 | ₩81,024 | -1.05% | 686.7만 |
|---|
| 2026.01.23 | ₩81,721 | ₩81,761 | ₩80,742 | ₩81,480 | -0.30% | 540.6만 |
|---|
| 2026.01.22 | ₩82,848 | ₩83,103 | ₩81,547 | ₩81,627 | -1.47% | 723만 |
|---|
| 2026.01.21 | ₩82,902 | ₩82,982 | ₩81,761 | ₩82,888 | -0.02% | 631.9만 |
|---|
| 2026.01.20 | ₩82,392 | ₩83,103 | ₩81,654 | ₩82,660 | +0.33% | 736만 |
|---|
| 2026.01.16 | ₩81,117 | ₩82,553 | ₩80,997 | ₩82,392 | +1.57% | 722.3만 |
|---|
| 2026.01.15 | ₩80,889 | ₩81,493 | ₩80,688 | ₩81,453 | +0.70% | 675.3만 |
|---|
| 2026.01.14 | ₩79,535 | ₩80,916 | ₩79,494 | ₩80,903 | +1.72% | 675.5만 |
|---|
| 2026.01.13 | ₩79,078 | ₩79,655 | ₩78,703 | ₩79,454 | +0.47% | 506.2만 |
|---|
| 2026.01.12 | ₩78,341 | ₩79,226 | ₩78,207 | ₩78,998 | +0.84% | 635.5만 |
|---|
| 2026.01.09 | ₩78,099 | ₩78,703 | ₩77,831 | ₩78,032 | -0.09% | 518.8만 |
|---|
| 2026.01.08 | ₩76,892 | ₩78,528 | ₩76,865 | ₩78,193 | +1.69% | 571만 |
|---|
| 2026.01.07 | ₩77,442 | ₩77,697 | ₩76,463 | ₩76,932 | -0.66% | 563만 |
|---|
| 2026.01.06 | ₩77,724 | ₩77,724 | ₩76,060 | ₩77,026 | -0.90% | 1223.8만 |
|---|
| 2026.01.05 | ₩76,865 | ₩77,925 | ₩76,154 | ₩77,603 | +0.96% | 682.4만 |
|---|
| 2026.01.02 | ₩75,591 | ₩77,187 | ₩75,014 | ₩76,879 | +1.70% | 620.3만 |
|---|
| 2025.12.31 | ₩76,100 | ₩76,127 | ₩75,577 | ₩75,618 | -0.63% | 477.4만 |
|---|
| 2025.12.30 | ₩76,369 | ₩76,570 | ₩76,100 | ₩76,503 | +0.18% | 499.4만 |
|---|
| 2025.12.29 | ₩76,141 | ₩76,530 | ₩76,087 | ₩76,208 | +0.09% | 639만 |
|---|
| 2025.12.26 | ₩75,966 | ₩76,248 | ₩75,685 | ₩76,047 | +0.11% | 444.6만 |
|---|
| 2025.12.24 | ₩75,322 | ₩76,114 | ₩75,309 | ₩76,020 | +0.93% | 241.6만 |
|---|
| 2025.12.23 | ₩76,087 | ₩76,194 | ₩74,933 | ₩75,027 | -1.39% | 682.5만 |
|---|
| 2025.12.22 | ₩75,604 | ₩76,127 | ₩75,135 | ₩76,020 | +0.55% | 600.2만 |
|---|
| 2025.12.19 | ₩76,235 | ₩76,744 | ₩75,537 | ₩75,564 | -0.88% | 1431.5만 |
|---|
| 2025.12.18 | ₩77,589 | ₩77,831 | ₩75,939 | ₩76,154 | -1.85% | 971.5만 |
|---|
| 2025.12.17 | ₩76,986 | ₩77,643 | ₩76,718 | ₩77,482 | +0.64% | 621.2만 |
|---|
| 2025.12.16 | ₩77,952 | ₩78,032 | ₩77,013 | ₩77,053 | -1.15% | 541만 |
|---|
| 2025.12.15 | ₩77,657 | ₩78,019 | ₩77,321 | ₩77,911 | +0.33% | 660만 |
|---|
| 2025.12.12 | ₩76,852 | ₩77,697 | ₩76,852 | ₩77,428 | +0.75% | 516.6만 |
|---|
| 2025.12.11 | ₩76,436 | ₩76,999 | ₩76,047 | ₩76,758 | +0.42% | 538.6만 |
|---|
| 2025.12.10 | ₩76,583 | ₩77,241 | ₩75,993 | ₩76,020 | -0.74% | 798.4만 |
|---|
| 2025.12.09 | ₩77,160 | ₩77,536 | ₩76,463 | ₩76,530 | -0.82% | 604.7만 |
|---|
| 2025.12.08 | ₩78,435 | ₩78,435 | ₩76,892 | ₩76,892 | -1.97% | 837.2만 |
|---|
| 2025.12.05 | ₩78,072 | ₩78,958 | ₩77,938 | ₩78,448 | +0.48% | 542만 |
|---|
| 2025.12.04 | ₩77,952 | ₩78,636 | ₩77,630 | ₩78,086 | +0.17% | 607.3만 |
|---|
| 2025.12.03 | ₩77,455 | ₩78,139 | ₩77,160 | ₩77,925 | +0.61% | 656.1만 |
|---|
| 2025.12.02 | ₩77,254 | ₩77,442 | ₩76,543 | ₩77,133 | -0.16% | 473.1만 |
|---|
| 2025.12.01 | ₩76,865 | ₩77,254 | ₩76,489 | ₩77,039 | +0.23% | 460.2만 |
|---|
| 2025.11.28 | ₩76,342 | ₩77,294 | ₩76,302 | ₩77,281 | +1.23% | 349.1만 |
|---|
| 2025.11.26 | ₩76,114 | ₩76,999 | ₩76,033 | ₩76,650 | +0.70% | 513만 |
|---|
| 2025.11.25 | ₩76,060 | ₩76,516 | ₩75,752 | ₩76,087 | +0.04% | 726만 |
|---|
| 2025.11.24 | ₩76,329 | ₩76,503 | ₩75,524 | ₩75,779 | -0.72% | 1044.5만 |
|---|
| 2025.11.21 | ₩75,779 | ₩76,677 | ₩75,537 | ₩76,020 | +0.32% | 722.2만 |
|---|
| 2025.11.20 | ₩76,194 | ₩76,503 | ₩75,483 | ₩75,524 | -0.88% | 606만 |
|---|
| 2025.11.19 | ₩76,892 | ₩77,013 | ₩75,846 | ₩76,074 | -1.06% | 442.9만 |
|---|
| 2025.11.18 | ₩76,463 | ₩77,080 | ₩76,033 | ₩76,919 | +0.60% | 544.1만 |
|---|
| 2025.11.17 | ₩76,248 | ₩76,557 | ₩76,007 | ₩76,463 | +0.28% | 554.8만 |
|---|
| 2025.11.14 | ₩76,248 | ₩76,624 | ₩75,846 | ₩76,194 | -0.07% | 563.1만 |
|---|
| 2025.11.13 | ₩76,409 | ₩77,335 | ₩75,859 | ₩75,913 | -0.65% | 671.6만 |
|---|
| 2025.11.12 | ₩76,557 | ₩76,731 | ₩76,154 | ₩76,369 | -0.25% | 549.8만 |
|---|
| 2025.11.11 | ₩76,033 | ₩76,811 | ₩75,953 | ₩76,677 | +0.85% | 501.9만 |
|---|
| 2025.11.10 | ₩76,302 | ₩76,503 | ₩75,161 | ₩75,631 | -0.88% | 642.8만 |
|---|
| 2025.11.07 | ₩75,805 | ₩76,329 | ₩75,644 | ₩76,288 | +0.64% | 595.9만 |
|---|
| 2025.11.06 | ₩75,537 | ₩75,993 | ₩75,229 | ₩75,564 | +0.04% | 611.4만 |
|---|
| 2025.11.05 | ₩75,792 | ₩76,463 | ₩75,255 | ₩75,282 | -0.67% | 787.5만 |
|---|
| 2025.11.04 | ₩77,536 | ₩77,724 | ₩75,054 | ₩75,309 | -2.87% | 1147.4만 |
|---|
| 2025.11.03 | ₩77,388 | ₩78,260 | ₩76,892 | ₩78,072 | +0.88% | 777.4만 |
|---|
| 2025.10.31 | ₩77,080 | ₩78,059 | ₩76,744 | ₩77,777 | +0.90% | 679.4만 |
|---|
| 2025.10.30 | ₩78,502 | ₩78,931 | ₩77,643 | ₩77,683 | -1.04% | 739.6만 |
|---|
| 2025.10.29 | ₩79,199 | ₩79,561 | ₩77,925 | ₩78,287 | -1.15% | 719.3만 |
|---|
| 2025.10.28 | ₩80,849 | ₩80,849 | ₩79,360 | ₩79,427 | -1.76% | 579.1만 |
|---|
| 2025.10.27 | ₩80,487 | ₩81,037 | ₩80,205 | ₩81,024 | +0.67% | 494.7만 |
|---|
| 2025.10.24 | ₩80,997 | ₩81,077 | ₩80,460 | ₩80,474 | -0.65% | 388.4만 |
|---|
| 2025.10.23 | ₩81,171 | ₩81,265 | ₩80,326 | ₩80,782 | -0.48% | 345.6만 |
|---|
| 2025.10.22 | ₩80,554 | ₩81,225 | ₩80,299 | ₩80,849 | +0.37% | 407.7만 |
|---|
| 2025.10.21 | ₩81,426 | ₩81,694 | ₩80,071 | ₩80,527 | -1.10% | 530.7만 |
|---|
| 2025.10.20 | ₩80,500 | ₩81,359 | ₩80,474 | ₩81,346 | +1.05% | 368.8만 |
|---|
| 2025.10.17 | ₩79,816 | ₩80,474 | ₩79,588 | ₩80,407 | +0.74% | 424.1만 |
|---|
| 2025.10.16 | ₩79,897 | ₩80,366 | ₩79,468 | ₩79,535 | -0.45% | 471.8만 |
|---|
| 2025.10.15 | ₩78,944 | ₩79,883 | ₩78,622 | ₩79,763 | +1.04% | 514.4만 |
|---|
| 2025.10.14 | ₩78,783 | ₩79,266 | ₩78,555 | ₩78,931 | +0.19% | 530.4만 |
|---|
| 2025.10.13 | ₩77,965 | ₩78,971 | ₩77,844 | ₩78,783 | +1.05% | 423.2만 |
|---|
| 2025.10.10 | ₩78,824 | ₩79,105 | ₩78,099 | ₩78,153 | -0.85% | 484.9만 |
|---|
| 2025.10.09 | ₩79,333 | ₩79,548 | ₩78,368 | ₩78,689 | -0.81% | 404만 |
|---|
| 2025.10.08 | ₩79,803 | ₩79,883 | ₩79,092 | ₩79,159 | -0.81% | 467.4만 |
|---|
| 2025.10.07 | ₩80,433 | ₩80,608 | ₩79,830 | ₩79,991 | -0.55% | 461.3만 |
|---|
| 2025.10.06 | ₩80,822 | ₩81,010 | ₩80,353 | ₩80,353 | -0.58% | 497.7만 |
|---|
| 2025.10.03 | ₩80,554 | ₩81,480 | ₩80,554 | ₩81,024 | +0.58% | 412.4만 |
|---|
| 2025.10.02 | ₩80,863 | ₩80,903 | ₩80,246 | ₩80,594 | -0.33% | 449.3만 |
|---|