시장 데이터를 불러오는 중
전체 종목
Ryder System, Inc. Common Stock 과거 주가
Ryder System, Inc. Common Stock · R · NYSE
주요 사업 분야는 렌탈·리스 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ryder System, Inc. Common Stock · R · NYSE
주요 사업 분야는 렌탈·리스 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩321,146 | ₩321,146 | ₩316,157 | ₩319,912 | -0.38% | 40.7만 |
| 2026.10.08 | ₩313,676 | ₩317,016 | ₩311,490 | ₩315,393 | +0.55% | 26만 |
| 2026.10.07 | ₩313,234 | ₩317,297 | ₩309,452 | ₩311,557 | -0.54% | 17.1만 |
| 2026.10.06 | ₩319,845 | ₩321,817 | ₩316,452 | ₩316,720 | -0.98% | 30.3만 |
| 2026.10.05 | ₩320,905 | ₩322,742 | ₩316,238 | ₩316,412 | -1.40% | 39.4만 |
| 2026.10.02 | ₩313,636 | ₩319,617 | ₩311,879 | ₩318,155 | +1.44% | 29.5만 |
| 2026.10.01 | ₩305,241 | ₩315,460 | ₩299,461 | ₩309,680 | +1.45% | 28.6만 |
| 2026.09.30 | ₩310,739 | ₩310,739 | ₩305,482 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩305,576 |
| -1.66% |
| 25.4만 |
| 2026.09.29 | ₩305,643 | ₩309,948 | ₩303,310 | ₩309,613 | +1.30% | 31만 |
|---|
| 2026.09.28 | ₩314,749 | ₩317,458 | ₩312,375 | ₩313,716 | -0.33% | 28.6만 |
|---|
| 2026.09.25 | ₩316,814 | ₩320,180 | ₩314,749 | ₩315,916 | -0.28% | 20.4만 |
|---|
| 2026.09.24 | ₩318,142 | ₩319,926 | ₩315,554 | ₩316,828 | -0.41% | 19만 |
|---|
| 2026.09.23 | ₩315,929 | ₩322,407 | ₩314,213 | ₩319,175 | +1.03% | 17.6만 |
|---|
| 2026.09.22 | ₩321,669 | ₩323,573 | ₩317,109 | ₩317,163 | -1.40% | 22.4만 |
|---|
| 2026.09.21 | ₩320,945 | ₩320,945 | ₩313,985 | ₩318,021 | -0.91% | 23만 |
|---|
| 2026.09.18 | ₩323,761 | ₩323,761 | ₩314,199 | ₩319,899 | -1.19% | 43.7만 |
|---|
| 2026.09.17 | ₩325,022 | ₩325,022 | ₩315,715 | ₩320,408 | -1.42% | 27.9만 |
|---|
| 2026.09.16 | ₩322,769 | ₩323,721 | ₩315,916 | ₩319,121 | -1.13% | 29.1만 |
|---|
| 2026.09.15 | ₩325,236 | ₩327,033 | ₩321,857 | ₩323,412 | -0.56% | 32.8만 |
|---|
| 2026.09.14 | ₩324,003 | ₩325,585 | ₩320,945 | ₩323,372 | -0.19% | 22.8만 |
|---|
| 2026.09.11 | ₩327,798 | ₩329,850 | ₩322,715 | ₩326,282 | -0.46% | 20만 |
|---|
| 2026.09.10 | ₩327,007 | ₩330,158 | ₩322,608 | ₩324,003 | -0.92% | 24만 |
|---|
| 2026.09.09 | ₩331,808 | ₩332,572 | ₩326,510 | ₩328,227 | -1.08% | 21.5만 |
|---|
| 2026.09.08 | ₩333,926 | ₩333,926 | ₩329,729 | ₩331,097 | -0.85% | 28.5만 |
|---|
| 2026.09.04 | ₩329,876 | ₩336,555 | ₩329,876 | ₩333,175 | +1.00% | 18.3만 |
|---|
| 2026.09.03 | ₩327,221 | ₩332,398 | ₩324,512 | ₩331,204 | +1.22% | 22.4만 |
|---|
| 2026.09.02 | ₩327,194 | ₩327,905 | ₩323,868 | ₩326,054 | -0.35% | 29.4만 |
|---|
| 2026.09.01 | ₩328,428 | ₩330,051 | ₩323,681 | ₩326,524 | -0.58% | 27.2만 |
|---|
| 2026.08.31 | ₩329,903 | ₩330,440 | ₩326,296 | ₩327,838 | -0.63% | 23.9만 |
|---|
| 2026.08.28 | ₩333,873 | ₩336,260 | ₩328,495 | ₩329,715 | -1.25% | 13.1만 |
|---|
| 2026.08.27 | ₩333,242 | ₩336,032 | ₩330,212 | ₩332,706 | -0.16% | 22.6만 |
|---|
| 2026.08.26 | ₩332,451 | ₩336,930 | ₩331,244 | ₩334,785 | +0.70% | 26.4만 |
|---|
| 2026.08.25 | ₩331,928 | ₩332,599 | ₩326,738 | ₩330,145 | -0.54% | 24만 |
|---|
| 2026.08.24 | ₩335,616 | ₩338,218 | ₩326,604 | ₩328,468 | -2.13% | 26.2만 |
|---|
| 2026.08.21 | ₩336,018 | ₩336,555 | ₩331,097 | ₩334,905 | -0.33% | 36.9만 |
|---|
| 2026.08.20 | ₩333,028 | ₩336,166 | ₩330,641 | ₩332,384 | -0.19% | 26.2만 |
|---|
| 2026.08.19 | ₩350,945 | ₩351,924 | ₩335,844 | ₩335,992 | -4.26% | 32.2만 |
|---|
| 2026.08.18 | ₩355,357 | ₩355,357 | ₩347,485 | ₩347,538 | -2.20% | 23.5만 |
|---|
| 2026.08.17 | ₩353,774 | ₩358,039 | ₩345,406 | ₩354,981 | +0.34% | 39.3만 |
|---|
| 2026.08.14 | ₩350,515 | ₩357,020 | ₩349,416 | ₩353,989 | +0.99% | 20.3만 |
|---|
| 2026.08.13 | ₩354,592 | ₩356,054 | ₩351,977 | ₩352,929 | -0.47% | 22.5만 |
|---|
| 2026.08.12 | ₩348,330 | ₩356,242 | ₩348,330 | ₩352,648 | +1.24% | 41.4만 |
|---|
| 2026.08.11 | ₩350,542 | ₩354,847 | ₩346,479 | ₩346,787 | -1.07% | 19.2만 |
|---|
| 2026.08.10 | ₩350,100 | ₩353,063 | ₩348,678 | ₩348,893 | -0.34% | 26.5만 |
|---|
| 2026.08.07 | ₩351,870 | ₩355,786 | ₩350,945 | ₩351,615 | -0.07% | 27.6만 |
|---|
| 2026.08.06 | ₩356,698 | ₩356,698 | ₩351,548 | ₩351,749 | -1.39% | 16.5만 |
|---|
| 2026.08.05 | ₩358,052 | ₩361,794 | ₩354,753 | ₩356,108 | -0.54% | 27.7만 |
|---|
| 2026.08.04 | ₩355,759 | ₩361,351 | ₩354,445 | ₩360,480 | +1.33% | 26.6만 |
|---|
| 2026.08.03 | ₩349,416 | ₩352,581 | ₩343,850 | ₩351,843 | +0.69% | 38.4만 |
|---|
| 2026.07.31 | ₩349,992 | ₩351,709 | ₩343,596 | ₩343,877 | -1.75% | 31.1만 |
|---|
| 2026.07.30 | ₩350,019 | ₩350,019 | ₩341,369 | ₩346,224 | -1.08% | 28.4만 |
|---|
| 2026.07.29 | ₩348,102 | ₩349,966 | ₩340,055 | ₩346,318 | -0.51% | 50.6만 |
|---|
| 2026.07.28 | ₩358,548 | ₩360,091 | ₩348,772 | ₩348,853 | -2.70% | 42.9만 |
|---|
| 2026.07.27 | ₩357,288 | ₩364,060 | ₩351,830 | ₩360,319 | +0.85% | 53.7만 |
|---|
| 2026.07.24 | ₩362,719 | ₩363,618 | ₩348,920 | ₩358,978 | -1.03% | 43.7만 |
|---|
| 2026.07.23 | ₩365,066 | ₩365,066 | ₩352,876 | ₩359,286 | -1.58% | 60만 |
|---|
| 2026.07.22 | ₩367,507 | ₩372,911 | ₩367,507 | ₩370,632 | +0.85% | 40만 |
|---|
| 2026.07.21 | ₩362,236 | ₩370,739 | ₩357,744 | ₩368,218 | +1.65% | 32.6만 |
|---|
| 2026.07.20 | ₩364,758 | ₩365,200 | ₩358,669 | ₩358,991 | -1.58% | 26만 |
|---|
| 2026.07.17 | ₩362,773 | ₩369,478 | ₩360,547 | ₩364,530 | +0.48% | 51.6만 |
|---|
| 2026.07.16 | ₩354,686 | ₩371,476 | ₩354,686 | ₩366,193 | +3.24% | 34.6만 |
|---|
| 2026.07.15 | ₩360,895 | ₩363,336 | ₩351,427 | ₩354,686 | -1.72% | 43.1만 |
|---|
| 2026.07.14 | ₩360,439 | ₩361,807 | ₩353,426 | ₩359,487 | -0.26% | 25.2만 |
|---|
| 2026.07.13 | ₩361,700 | ₩363,350 | ₩355,571 | ₩355,786 | -1.64% | 25.2만 |
|---|
| 2026.07.10 | ₩360,721 | ₩364,302 | ₩356,389 | ₩360,627 | -0.03% | 28.1만 |
|---|
| 2026.07.09 | ₩359,769 | ₩366,166 | ₩359,299 | ₩361,593 | +0.51% | 17.6만 |
|---|
| 2026.07.08 | ₩358,857 | ₩359,487 | ₩351,092 | ₩355,866 | -0.83% | 28.2만 |
|---|
| 2026.07.07 | ₩352,983 | ₩358,200 | ₩349,966 | ₩356,644 | +1.04% | 30.6만 |
|---|
| 2026.07.06 | ₩350,810 | ₩358,468 | ₩349,148 | ₩352,017 | +0.34% | 40.3만 |
|---|
| 2026.07.02 | ₩360,748 | ₩361,646 | ₩348,879 | ₩349,644 | -3.08% | 33.6만 |
|---|
| 2026.07.01 | ₩352,098 | ₩361,298 | ₩351,347 | ₩356,725 | +1.31% | 38.5만 |
|---|
| 2026.06.30 | ₩354,606 | ₩355,625 | ₩347,337 | ₩353,734 | -0.25% | 40.3만 |
|---|
| 2026.06.29 | ₩350,368 | ₩356,322 | ₩348,946 | ₩354,713 | +1.24% | 36.9만 |
|---|
| 2026.06.26 | ₩357,502 | ₩360,292 | ₩344,347 | ₩349,925 | -2.12% | 90.8만 |
|---|
| 2026.06.25 | ₩354,110 | ₩362,371 | ₩353,090 | ₩359,299 | +1.47% | 29만 |
|---|
| 2026.06.24 | ₩352,339 | ₩357,771 | ₩349,402 | ₩350,033 | -0.65% | 42만 |
|---|
| 2026.06.23 | ₩352,715 | ₩359,822 | ₩350,676 | ₩353,184 | +0.13% | 40.2만 |
|---|
| 2026.06.22 | ₩353,694 | ₩358,843 | ₩349,791 | ₩355,464 | +0.50% | 35.6만 |
|---|
| 2026.06.18 | ₩360,667 | ₩364,114 | ₩352,514 | ₩353,198 | -2.07% | 60.4만 |
|---|
| 2026.06.17 | ₩368,794 | ₩368,794 | ₩356,014 | ₩356,859 | -3.24% | 46.7만 |
|---|
| 2026.06.16 | ₩372,831 | ₩375,339 | ₩367,601 | ₩368,338 | -1.20% | 46.9만 |
|---|
| 2026.06.15 | ₩376,827 | ₩376,827 | ₩365,012 | ₩371,785 | -1.34% | 65만 |
|---|
| 2026.06.12 | ₩379,416 | ₩381,199 | ₩374,226 | ₩375,942 | -0.92% | 33.4만 |
|---|
| 2026.06.11 | ₩366,152 | ₩377,873 | ₩366,152 | ₩375,956 | +2.68% | 40.5만 |
|---|
| 2026.06.10 | ₩366,099 | ₩375,486 | ₩361,982 | ₩362,424 | -1.00% | 44.3만 |
|---|
| 2026.06.09 | ₩366,112 | ₩373,247 | ₩359,407 | ₩371,409 | +1.45% | 47만 |
|---|
| 2026.06.08 | ₩356,389 | ₩365,656 | ₩353,747 | ₩363,350 | +1.95% | 30.5만 |
|---|
| 2026.06.05 | ₩356,644 | ₩362,075 | ₩355,048 | ₩355,679 | -0.27% | 28.7만 |
|---|
| 2026.06.04 | ₩351,830 | ₩356,175 | ₩348,611 | ₩355,330 | +0.99% | 30.8만 |
|---|
| 2026.06.03 | ₩345,124 | ₩350,140 | ₩343,582 | ₩349,188 | +1.18% | 29.3만 |
|---|
| 2026.06.02 | ₩341,973 | ₩347,900 | ₩339,626 | ₩346,077 | +1.20% | 36.9만 |
|---|
| 2026.06.01 | ₩332,921 | ₩340,632 | ₩332,183 | ₩340,404 | +2.25% | 57.3만 |
|---|
| 2026.05.29 | ₩333,028 | ₩337,561 | ₩330,024 | ₩336,407 | +1.01% | 42.2만 |
|---|
| 2026.05.28 | ₩331,217 | ₩338,499 | ₩328,374 | ₩333,672 | +0.74% | 41.8만 |
|---|
| 2026.05.27 | ₩337,158 | ₩338,553 | ₩332,210 | ₩334,449 | -0.80% | 29.9만 |
|---|
| 2026.05.26 | ₩328,227 | ₩335,710 | ₩326,765 | ₩333,538 | +1.62% | 26.6만 |
|---|
| 2026.05.22 | ₩321,159 | ₩327,489 | ₩315,232 | ₩327,221 | +1.89% | 50.4만 |
|---|
| 2026.05.21 | ₩312,952 | ₩321,991 | ₩306,783 | ₩319,778 | +2.18% | 30.8만 |
|---|
| 2026.05.20 | ₩309,143 | ₩317,217 | ₩307,373 | ₩314,870 | +1.85% | 42.5만 |
|---|
| 2026.05.19 | ₩309,425 | ₩311,289 | ₩304,718 | ₩306,046 | -1.09% | 37.3만 |
|---|
| 2026.05.18 | ₩308,835 | ₩313,944 | ₩306,797 | ₩310,525 | +0.55% | 37.1만 |
|---|
| 2026.05.15 | ₩306,770 | ₩310,270 | ₩305,160 | ₩309,666 | +0.94% | 36.9만 |
|---|
| 2026.05.14 | ₩307,266 | ₩314,789 | ₩301,714 | ₩309,868 | +0.85% | 41.6만 |
|---|
| 2026.05.13 | ₩306,542 | ₩308,889 | ₩302,720 | ₩304,825 | -0.56% | 34.9만 |
|---|
| 2026.05.12 | ₩311,356 | ₩314,186 | ₩301,647 | ₩305,442 | -1.90% | 34.6만 |
|---|
| 2026.05.11 | ₩322,822 | ₩323,010 | ₩310,444 | ₩311,759 | -3.43% | 58.9만 |
|---|
| 2026.05.08 | ₩326,779 | ₩327,288 | ₩319,443 | ₩320,703 | -1.86% | 22.5만 |
|---|
| 2026.05.07 | ₩326,054 | ₩330,051 | ₩323,198 | ₩324,298 | -0.54% | 39.6만 |
|---|
| 2026.05.06 | ₩327,771 | ₩330,212 | ₩322,004 | ₩323,949 | -1.17% | 37.3만 |
|---|
| 2026.05.05 | ₩314,883 | ₩322,661 | ₩314,146 | ₩322,393 | +2.39% | 40.9만 |
|---|
| 2026.05.04 | ₩332,559 | ₩332,559 | ₩312,107 | ₩312,429 | -6.05% | 58.6만 |
|---|
| 2026.05.01 | ₩345,634 | ₩347,337 | ₩334,812 | ₩335,254 | -3.00% | 35.6만 |
|---|
| 2026.04.30 | ₩331,620 | ₩340,954 | ₩330,319 | ₩340,323 | +2.62% | 41.2만 |
|---|
| 2026.04.29 | ₩333,900 | ₩337,024 | ₩328,361 | ₩329,125 | -1.43% | 59.4만 |
|---|
| 2026.04.28 | ₩334,356 | ₩334,677 | ₩329,072 | ₩332,196 | -0.65% | 58.6만 |
|---|
| 2026.04.27 | ₩340,404 | ₩344,078 | ₩333,645 | ₩334,570 | -1.71% | 53.5만 |
|---|
| 2026.04.24 | ₩328,924 | ₩340,846 | ₩326,296 | ₩339,747 | +3.29% | 53.5만 |
|---|
| 2026.04.23 | ₩314,105 | ₩331,137 | ₩309,009 | ₩325,330 | +3.57% | 74.5만 |
|---|
| 2026.04.22 | ₩312,429 | ₩313,207 | ₩301,942 | ₩305,201 | -2.31% | 58.9만 |
|---|
| 2026.04.21 | ₩309,868 | ₩312,563 | ₩305,777 | ₩309,760 | -0.03% | 33.1만 |
|---|
| 2026.04.20 | ₩303,229 | ₩310,578 | ₩299,662 | ₩308,540 | +1.75% | 25.6만 |
|---|
| 2026.04.17 | ₩301,741 | ₩308,527 | ₩299,233 | ₩304,597 | +0.95% | 102.9만 |
|---|
| 2026.04.16 | ₩285,246 | ₩297,221 | ₩285,246 | ₩296,886 | +4.08% | 46.7만 |
|---|
| 2026.04.15 | ₩290,503 | ₩294,298 | ₩280,874 | ₩284,374 | -2.11% | 65.7만 |
|---|
| 2026.04.14 | ₩295,961 | ₩299,810 | ₩292,487 | ₩294,807 | -0.39% | 33.2만 |
|---|
| 2026.04.13 | ₩291,012 | ₩295,988 | ₩289,001 | ₩295,813 | +1.65% | 24.1만 |
|---|
| 2026.04.10 | ₩298,965 | ₩299,193 | ₩291,656 | ₩293,654 | -1.78% | 25.9만 |
|---|
| 2026.04.09 | ₩294,110 | ₩300,185 | ₩291,790 | ₩297,771 | +1.24% | 25.9만 |
|---|
| 2026.04.08 | ₩288,317 | ₩296,685 | ₩287,820 | ₩295,397 | +2.46% | 35.1만 |
|---|
| 2026.04.07 | ₩275,630 | ₩281,035 | ₩275,630 | ₩278,084 | +0.89% | 27.4만 |
|---|
| 2026.04.06 | ₩273,578 | ₩277,548 | ₩273,002 | ₩276,824 | +1.19% | 26.1만 |
|---|
| 2026.04.02 | ₩271,634 | ₩278,205 | ₩269,823 | ₩276,193 | +1.68% | 32.5만 |
|---|
| 2026.04.01 | ₩277,052 | ₩282,027 | ₩271,178 | ₩277,414 | +0.13% | 26.2만 |
|---|
| 2026.03.31 | ₩268,603 | ₩277,923 | ₩268,080 | ₩274,530 | +2.21% | 25만 |
|---|
| 2026.03.30 | ₩266,618 | ₩269,327 | ₩263,292 | ₩263,936 | -1.01% | 27.5만 |
|---|
| 2026.03.27 | ₩266,685 | ₩269,823 | ₩264,405 | ₩264,928 | -0.66% | 30.3만 |
|---|
| 2026.03.26 | ₩269,220 | ₩272,760 | ₩266,189 | ₩268,053 | -0.43% | 27.5만 |
|---|
| 2026.03.25 | ₩277,347 | ₩279,479 | ₩271,406 | ₩273,095 | -1.53% | 31.9만 |
|---|
| 2026.03.24 | ₩263,708 | ₩278,259 | ₩263,708 | ₩274,691 | +4.16% | 32.1만 |
|---|
| 2026.03.23 | ₩266,430 | ₩271,996 | ₩264,298 | ₩266,229 | -0.08% | 31.3만 |
|---|
| 2026.03.20 | ₩258,129 | ₩259,913 | ₩254,656 | ₩257,190 | -0.36% | 73.7만 |
|---|
| 2026.03.19 | ₩256,131 | ₩260,396 | ₩253,476 | ₩258,116 | +0.77% | 33.4만 |
|---|
| 2026.03.18 | ₩257,150 | ₩262,394 | ₩257,150 | ₩259,470 | +0.90% | 40.8만 |
|---|
| 2026.03.17 | ₩258,947 | ₩263,198 | ₩256,681 | ₩258,974 | +0.01% | 23.2만 |
|---|
| 2026.03.16 | ₩255,554 | ₩258,263 | ₩252,121 | ₩255,581 | +0.01% | 26.4만 |
|---|
| 2026.03.13 | ₩254,401 | ₩255,058 | ₩248,768 | ₩252,014 | -0.94% | 30.3만 |
|---|
| 2026.03.12 | ₩257,351 | ₩259,054 | ₩249,265 | ₩250,780 | -2.55% | 41.5만 |
|---|
| 2026.03.11 | ₩270,293 | ₩270,896 | ₩260,597 | ₩260,919 | -3.47% | 36.1만 |
|---|
| 2026.03.10 | ₩270,896 | ₩279,358 | ₩268,134 | ₩271,835 | +0.35% | 37.6만 |
|---|
| 2026.03.09 | ₩261,898 | ₩271,205 | ₩257,164 | ₩270,615 | +3.33% | 27.3만 |
|---|
| 2026.03.06 | ₩276,354 | ₩279,157 | ₩266,041 | ₩266,712 | -3.49% | 35만 |
|---|
| 2026.03.05 | ₩286,734 | ₩288,746 | ₩279,318 | ₩282,134 | -1.60% | 20.9만 |
|---|
| 2026.03.04 | ₩288,102 | ₩291,254 | ₩285,728 | ₩288,437 | +0.12% | 33만 |
|---|
| 2026.03.03 | ₩290,342 | ₩290,476 | ₩279,291 | ₩285,648 | -1.62% | 39.7만 |
|---|
| 2026.03.02 | ₩294,365 | ₩299,850 | ₩288,679 | ₩296,953 | +0.88% | 36.4만 |
|---|
| 2026.02.27 | ₩295,907 | ₩302,197 | ₩295,907 | ₩297,127 | +0.41% | 54.1만 |
|---|
| 2026.02.26 | ₩298,629 | ₩305,764 | ₩298,629 | ₩299,233 | +0.20% | 57.6만 |
|---|
| 2026.02.25 | ₩301,741 | ₩304,758 | ₩295,853 | ₩296,269 | -1.81% | 35.2만 |
|---|
| 2026.02.24 | ₩295,880 | ₩301,996 | ₩295,397 | ₩299,676 | +1.28% | 37.9만 |
|---|
| 2026.02.23 | ₩298,898 | ₩300,400 | ₩290,006 | ₩294,673 | -1.41% | 28.1만 |
|---|
| 2026.02.20 | ₩293,775 | ₩302,666 | ₩293,775 | ₩300,480 | +2.28% | 35.4만 |
|---|
| 2026.02.19 | ₩297,114 | ₩300,909 | ₩293,319 | ₩294,137 | -1.00% | 38.5만 |
|---|
| 2026.02.18 | ₩290,824 | ₩300,346 | ₩290,824 | ₩299,112 | +2.85% | 48.7만 |
|---|
| 2026.02.17 | ₩281,839 | ₩296,108 | ₩281,638 | ₩290,006 | +2.90% | 56.8만 |
|---|
| 2026.02.13 | ₩277,950 | ₩287,029 | ₩275,121 | ₩286,681 | +3.14% | 68.3만 |
|---|
| 2026.02.12 | ₩289,135 | ₩293,185 | ₩273,498 | ₩278,956 | -3.52% | 49.4만 |
|---|
| 2026.02.11 | ₩274,262 | ₩308,969 | ₩274,262 | ₩291,428 | +6.26% | 73.3만 |
|---|
| 2026.02.10 | ₩289,483 | ₩291,307 | ₩281,732 | ₩284,562 | -1.70% | 72.1만 |
|---|
| 2026.02.09 | ₩291,280 | ₩291,401 | ₩286,359 | ₩289,309 | -0.68% | 25.7만 |
|---|
| 2026.02.06 | ₩287,780 | ₩292,836 | ₩285,474 | ₩291,683 | +1.36% | 35.5만 |
|---|
| 2026.02.05 | ₩284,977 | ₩288,075 | ₩278,540 | ₩287,391 | +0.85% | 27.8만 |
|---|
| 2026.02.04 | ₩275,121 | ₩287,204 | ₩273,565 | ₩285,688 | +3.84% | 44.9만 |
|---|
| 2026.02.03 | ₩271,848 | ₩281,759 | ₩269,434 | ₩272,344 | +0.18% | 72.2만 |
|---|
| 2026.02.02 | ₩258,545 | ₩273,203 | ₩256,614 | ₩272,344 | +5.34% | 57.8만 |
|---|
| 2026.01.30 | ₩255,447 | ₩259,443 | ₩254,052 | ₩256,520 | +0.42% | 35.8만 |
|---|
| 2026.01.29 | ₩257,029 | ₩258,089 | ₩253,181 | ₩258,049 | +0.40% | 22.3만 |
|---|
| 2026.01.28 | ₩256,091 | ₩258,089 | ₩254,401 | ₩255,648 | -0.17% | 20.9만 |
|---|
| 2026.01.27 | ₩255,635 | ₩258,303 | ₩254,012 | ₩255,072 | -0.22% | 24.4만 |
|---|
| 2026.01.26 | ₩252,631 | ₩256,587 | ₩252,510 | ₩255,554 | +1.16% | 25.4만 |
|---|
| 2026.01.23 | ₩262,085 | ₩263,735 | ₩253,207 | ₩255,353 | -2.57% | 29만 |
|---|
| 2026.01.22 | ₩262,649 | ₩264,030 | ₩260,758 | ₩263,279 | +0.24% | 21.4만 |
|---|
| 2026.01.21 | ₩254,119 | ₩263,158 | ₩251,156 | ₩260,825 | +2.64% | 27.8만 |
|---|
| 2026.01.20 | ₩253,261 | ₩256,426 | ₩249,466 | ₩252,121 | -0.45% | 20.8만 |
|---|
| 2026.01.16 | ₩259,189 | ₩261,267 | ₩255,125 | ₩255,796 | -1.31% | 52.9만 |
|---|
| 2026.01.15 | ₩260,409 | ₩262,206 | ₩258,800 | ₩260,516 | +0.04% | 26.2만 |
|---|
| 2026.01.14 | ₩255,179 | ₩259,148 | ₩254,602 | ₩257,848 | +1.05% | 26.3만 |
|---|
| 2026.01.13 | ₩257,485 | ₩261,267 | ₩253,958 | ₩255,809 | -0.65% | 30.9만 |
|---|
| 2026.01.12 | ₩254,629 | ₩257,311 | ₩254,629 | ₩256,252 | +0.64% | 21.3만 |
|---|
| 2026.01.09 | ₩256,252 | ₩258,974 | ₩252,322 | ₩256,828 | +0.23% | 40.1만 |
|---|
| 2026.01.08 | ₩248,621 | ₩256,158 | ₩248,125 | ₩254,857 | +2.51% | 35.7만 |
|---|
| 2026.01.07 | ₩257,767 | ₩258,934 | ₩248,232 | ₩252,336 | -2.11% | 33.5만 |
|---|
| 2026.01.06 | ₩252,269 | ₩259,859 | ₩249,439 | ₩257,566 | +2.10% | 46.6만 |
|---|
| 2026.01.05 | ₩257,861 | ₩262,072 | ₩249,613 | ₩251,008 | -2.66% | 55.1만 |
|---|
| 2026.01.02 | ₩256,574 | ₩261,053 | ₩255,353 | ₩260,409 | +1.49% | 20.8만 |
|---|
| 2025.12.31 | ₩259,162 | ₩260,288 | ₩255,568 | ₩256,667 | -0.96% | 22.2만 |
|---|
| 2025.12.30 | ₩259,725 | ₩260,610 | ₩257,351 | ₩258,719 | -0.39% | 16.7만 |
|---|
| 2025.12.29 | ₩262,863 | ₩262,970 | ₩260,261 | ₩260,396 | -0.94% | 19.4만 |
|---|
| 2025.12.26 | ₩264,513 | ₩265,961 | ₩262,380 | ₩263,091 | -0.54% | 13.6만 |
|---|
| 2025.12.24 | ₩264,660 | ₩265,881 | ₩263,534 | ₩265,223 | +0.21% | 15만 |
|---|
| 2025.12.23 | ₩261,589 | ₩265,532 | ₩261,522 | ₩264,191 | +0.99% | 34.7만 |
|---|
| 2025.12.22 | ₩257,807 | ₩262,662 | ₩257,807 | ₩261,750 | +1.53% | 35.6만 |
|---|
| 2025.12.19 | ₩253,958 | ₩257,459 | ₩253,958 | ₩256,895 | +1.16% | 73.9만 |
|---|
| 2025.12.18 | ₩255,353 | ₩262,072 | ₩253,824 | ₩255,045 | -0.12% | 32.8만 |
|---|
| 2025.12.17 | ₩256,721 | ₩258,424 | ₩252,068 | ₩252,778 | -1.54% | 32.1만 |
|---|
| 2025.12.16 | ₩255,568 | ₩258,666 | ₩253,382 | ₩256,882 | +0.51% | 32.3만 |
|---|
| 2025.12.15 | ₩254,870 | ₩257,834 | ₩251,102 | ₩255,662 | +0.31% | 64.5만 |
|---|
| 2025.12.12 | ₩263,453 | ₩263,493 | ₩252,135 | ₩254,186 | -3.52% | 60.4만 |
|---|
| 2025.12.11 | ₩260,261 | ₩268,925 | ₩257,794 | ₩265,559 | +2.04% | 59.6만 |
|---|
| 2025.12.10 | ₩250,257 | ₩260,865 | ₩248,272 | ₩260,261 | +4.00% | 61.3만 |
|---|
| 2025.12.09 | ₩253,395 | ₩253,395 | ₩248,581 | ₩249,908 | -1.38% | 52.7만 |
|---|
| 2025.12.08 | ₩251,008 | ₩254,548 | ₩248,514 | ₩251,182 | +0.07% | 39.3만 |
|---|
| 2025.12.05 | ₩242,023 | ₩251,813 | ₩241,486 | ₩249,962 | +3.28% | 40.7만 |
|---|
| 2025.12.04 | ₩239,864 | ₩242,573 | ₩239,810 | ₩241,406 | +0.64% | 30.8만 |
|---|
| 2025.12.03 | ₩231,603 | ₩240,387 | ₩231,321 | ₩239,368 | +3.35% | 45.5만 |
|---|
| 2025.12.02 | ₩231,455 | ₩233,735 | ₩227,673 | ₩230,624 | -0.36% | 51.2만 |
|---|
| 2025.12.01 | ₩231,281 | ₩235,934 | ₩230,584 | ₩230,838 | -0.19% | 27.1만 |
|---|
| 2025.11.28 | ₩233,588 | ₩234,070 | ₩230,999 | ₩232,287 | -0.56% | 8만 |
|---|
| 2025.11.26 | ₩230,677 | ₩234,379 | ₩229,336 | ₩231,321 | +0.28% | 28.4만 |
|---|
| 2025.11.25 | ₩229,243 | ₩232,327 | ₩227,620 | ₩231,174 | +0.84% | 25.5만 |
|---|
| 2025.11.24 | ₩226,252 | ₩228,062 | ₩224,200 | ₩227,928 | +0.74% | 33.2만 |
|---|
| 2025.11.21 | ₩219,319 | ₩227,217 | ₩217,106 | ₩225,635 | +2.88% | 35.6만 |
|---|
| 2025.11.20 | ₩225,541 | ₩226,641 | ₩216,462 | ₩217,924 | -3.38% | 28.9만 |
|---|
| 2025.11.19 | ₩223,677 | ₩224,830 | ₩221,719 | ₩223,489 | -0.08% | 26.7만 |
|---|
| 2025.11.18 | ₩218,836 | ₩223,623 | ₩217,964 | ₩222,658 | +1.75% | 49.7만 |
|---|
| 2025.11.17 | ₩226,882 | ₩227,392 | ₩219,453 | ₩220,539 | -2.80% | 29.7만 |
|---|
| 2025.11.14 | ₩226,078 | ₩229,122 | ₩225,072 | ₩228,639 | +1.13% | 36.3만 |
|---|
| 2025.11.13 | ₩231,133 | ₩233,883 | ₩226,104 | ₩227,043 | -1.77% | 39.5만 |
|---|
| 2025.11.12 | ₩229,095 | ₩235,090 | ₩229,082 | ₩231,804 | +1.18% | 35.5만 |
|---|
| 2025.11.11 | ₩227,392 | ₩230,342 | ₩225,568 | ₩228,317 | +0.41% | 37.6만 |
|---|
| 2025.11.10 | ₩227,660 | ₩229,511 | ₩225,313 | ₩227,311 | -0.15% | 39.1만 |
|---|
| 2025.11.07 | ₩223,771 | ₩227,580 | ₩223,771 | ₩227,204 | +1.53% | 33.1만 |
|---|
| 2025.11.06 | ₩224,643 | ₩225,850 | ₩223,127 | ₩224,750 | +0.05% | 37.7만 |
|---|
| 2025.11.05 | ₩224,737 | ₩228,089 | ₩223,489 | ₩224,710 | -0.01% | 35.1만 |
|---|
| 2025.11.04 | ₩222,792 | ₩228,371 | ₩222,792 | ₩224,428 | +0.73% | 41.8만 |
|---|
| 2025.11.03 | ₩225,595 | ₩228,129 | ₩220,619 | ₩225,903 | +0.14% | 45.1만 |
|---|
| 2025.10.31 | ₩226,225 | ₩228,854 | ₩225,863 | ₩226,949 | +0.32% | 50.4만 |
|---|
| 2025.10.30 | ₩227,365 | ₩231,415 | ₩226,332 | ₩227,177 | -0.08% | 41.5만 |
|---|
| 2025.10.29 | ₩225,729 | ₩231,710 | ₩225,729 | ₩229,055 | +1.47% | 61.9만 |
|---|
| 2025.10.28 | ₩226,239 | ₩229,202 | ₩224,978 | ₩226,547 | +0.14% | 51.3만 |
|---|
| 2025.10.27 | ₩217,803 | ₩226,976 | ₩216,864 | ₩225,648 | +3.60% | 72.7만 |
|---|
| 2025.10.24 | ₩215,765 | ₩221,263 | ₩214,678 | ₩216,328 | +0.26% | 96.7만 |
|---|
| 2025.10.23 | ₩236,122 | ₩238,040 | ₩211,447 | ₩214,839 | -9.01% | 98.3만 |
|---|
| 2025.10.22 | ₩248,983 | ₩249,546 | ₩244,370 | ₩245,161 | -1.54% | 50.5만 |
|---|
| 2025.10.21 | ₩245,416 | ₩250,552 | ₩242,050 | ₩248,339 | +1.19% | 38.9만 |
|---|
| 2025.10.20 | ₩246,086 | ₩248,326 | ₩245,362 | ₩246,167 | +0.03% | 24.8만 |
|---|
| 2025.10.17 | ₩245,416 | ₩246,851 | ₩242,264 | ₩244,571 | -0.34% | 26.5만 |
|---|
| 2025.10.16 | ₩248,152 | ₩250,995 | ₩243,431 | ₩244,933 | -1.30% | 33.2만 |
|---|
| 2025.10.15 | ₩245,215 | ₩245,738 | ₩242,586 | ₩244,477 | -0.30% | 22.5만 |
|---|
| 2025.10.14 | ₩239,274 | ₩245,778 | ₩239,274 | ₩244,088 | +2.01% | 47.4만 |
|---|
| 2025.10.13 | ₩239,582 | ₩242,908 | ₩238,710 | ₩241,111 | +0.64% | 27.1만 |
|---|
| 2025.10.10 | ₩247,159 | ₩250,539 | ₩236,457 | ₩236,659 | -4.25% | 39.4만 |
|---|