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 | ₩319,894 | ₩319,894 | ₩314,924 | ₩318,665 | -0.38% | 40.7만 |
| 2026.10.08 | ₩312,453 | ₩315,779 | ₩310,276 | ₩314,163 | +0.55% | 26만 |
| 2026.10.07 | ₩312,012 | ₩316,060 | ₩308,245 | ₩310,342 | -0.54% | 17.1만 |
| 2026.10.06 | ₩318,598 | ₩320,562 | ₩315,218 | ₩315,485 | -0.98% | 30.3만 |
| 2026.10.05 | ₩319,653 | ₩321,483 | ₩315,004 | ₩315,178 | -1.40% | 39.4만 |
| 2026.10.02 | ₩312,413 | ₩318,371 | ₩310,663 | ₩316,915 | +1.44% | 29.5만 |
| 2026.10.01 | ₩304,051 | ₩314,230 | ₩298,293 | ₩308,472 | +1.45% | 28.6만 |
| 2026.09.30 | ₩309,527 | ₩309,527 | ₩304,291 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩304,385 |
| -1.66% |
| 25.4만 |
| 2026.09.29 | ₩304,451 | ₩308,739 | ₩302,127 | ₩308,405 | +1.30% | 31만 |
|---|
| 2026.09.28 | ₩313,522 | ₩316,220 | ₩311,157 | ₩312,493 | -0.33% | 28.6만 |
|---|
| 2026.09.25 | ₩315,579 | ₩318,932 | ₩313,522 | ₩314,684 | -0.28% | 20.4만 |
|---|
| 2026.09.24 | ₩316,901 | ₩318,678 | ₩314,323 | ₩315,592 | -0.41% | 19만 |
|---|
| 2026.09.23 | ₩314,697 | ₩321,149 | ₩312,987 | ₩317,930 | +1.03% | 17.6만 |
|---|
| 2026.09.22 | ₩320,415 | ₩322,311 | ₩315,873 | ₩315,926 | -1.40% | 22.4만 |
|---|
| 2026.09.21 | ₩319,693 | ₩319,693 | ₩312,760 | ₩316,781 | -0.91% | 23만 |
|---|
| 2026.09.18 | ₩322,498 | ₩322,498 | ₩312,974 | ₩318,651 | -1.19% | 43.7만 |
|---|
| 2026.09.17 | ₩323,754 | ₩323,754 | ₩314,483 | ₩319,159 | -1.42% | 27.9만 |
|---|
| 2026.09.16 | ₩321,510 | ₩322,458 | ₩314,684 | ₩317,876 | -1.13% | 29.1만 |
|---|
| 2026.09.15 | ₩323,968 | ₩325,758 | ₩320,602 | ₩322,151 | -0.56% | 32.8만 |
|---|
| 2026.09.14 | ₩322,739 | ₩324,315 | ₩319,693 | ₩322,111 | -0.19% | 22.8만 |
|---|
| 2026.09.11 | ₩326,519 | ₩328,563 | ₩321,457 | ₩325,010 | -0.46% | 20만 |
|---|
| 2026.09.10 | ₩325,731 | ₩328,870 | ₩321,350 | ₩322,739 | -0.92% | 24만 |
|---|
| 2026.09.09 | ₩330,514 | ₩331,275 | ₩325,237 | ₩326,947 | -1.08% | 21.5만 |
|---|
| 2026.09.08 | ₩332,624 | ₩332,624 | ₩328,443 | ₩329,806 | -0.85% | 28.5만 |
|---|
| 2026.09.04 | ₩328,590 | ₩335,242 | ₩328,590 | ₩331,876 | +1.00% | 18.3만 |
|---|
| 2026.09.03 | ₩325,945 | ₩331,101 | ₩323,247 | ₩329,912 | +1.22% | 22.4만 |
|---|
| 2026.09.02 | ₩325,918 | ₩326,626 | ₩322,605 | ₩324,783 | -0.35% | 29.4만 |
|---|
| 2026.09.01 | ₩327,147 | ₩328,764 | ₩322,418 | ₩325,250 | -0.58% | 27.2만 |
|---|
| 2026.08.31 | ₩328,617 | ₩329,151 | ₩325,023 | ₩326,559 | -0.63% | 23.9만 |
|---|
| 2026.08.28 | ₩332,571 | ₩334,949 | ₩327,214 | ₩328,430 | -1.25% | 13.1만 |
|---|
| 2026.08.27 | ₩331,943 | ₩334,721 | ₩328,924 | ₩331,409 | -0.16% | 22.6만 |
|---|
| 2026.08.26 | ₩331,155 | ₩335,616 | ₩329,952 | ₩333,479 | +0.70% | 26.4만 |
|---|
| 2026.08.25 | ₩330,634 | ₩331,302 | ₩325,464 | ₩328,857 | -0.54% | 24만 |
|---|
| 2026.08.24 | ₩334,307 | ₩336,899 | ₩325,330 | ₩327,187 | -2.13% | 26.2만 |
|---|
| 2026.08.21 | ₩334,708 | ₩335,242 | ₩329,806 | ₩333,599 | -0.33% | 36.9만 |
|---|
| 2026.08.20 | ₩331,729 | ₩334,855 | ₩329,351 | ₩331,088 | -0.19% | 26.2만 |
|---|
| 2026.08.19 | ₩349,576 | ₩350,551 | ₩334,534 | ₩334,681 | -4.26% | 32.2만 |
|---|
| 2026.08.18 | ₩353,971 | ₩353,971 | ₩346,129 | ₩346,183 | -2.20% | 23.5만 |
|---|
| 2026.08.17 | ₩352,395 | ₩356,643 | ₩344,059 | ₩353,597 | +0.34% | 39.3만 |
|---|
| 2026.08.14 | ₩349,148 | ₩355,627 | ₩348,053 | ₩352,608 | +0.99% | 20.3만 |
|---|
| 2026.08.13 | ₩353,209 | ₩354,666 | ₩350,605 | ₩351,553 | -0.47% | 22.5만 |
|---|
| 2026.08.12 | ₩346,971 | ₩354,853 | ₩346,971 | ₩351,272 | +1.24% | 41.4만 |
|---|
| 2026.08.11 | ₩349,175 | ₩353,463 | ₩345,128 | ₩345,435 | -1.07% | 19.2만 |
|---|
| 2026.08.10 | ₩348,734 | ₩351,687 | ₩347,318 | ₩347,532 | -0.34% | 26.5만 |
|---|
| 2026.08.07 | ₩350,498 | ₩354,398 | ₩349,576 | ₩350,244 | -0.07% | 27.6만 |
|---|
| 2026.08.06 | ₩355,307 | ₩355,307 | ₩350,177 | ₩350,377 | -1.39% | 16.5만 |
|---|
| 2026.08.05 | ₩356,656 | ₩360,383 | ₩353,370 | ₩354,719 | -0.54% | 27.7만 |
|---|
| 2026.08.04 | ₩354,372 | ₩359,942 | ₩353,062 | ₩359,074 | +1.33% | 26.6만 |
|---|
| 2026.08.03 | ₩348,053 | ₩351,206 | ₩342,509 | ₩350,471 | +0.69% | 38.4만 |
|---|
| 2026.07.31 | ₩348,628 | ₩350,337 | ₩342,256 | ₩342,536 | -1.75% | 31.1만 |
|---|
| 2026.07.30 | ₩348,654 | ₩348,654 | ₩340,038 | ₩344,874 | -1.08% | 28.4만 |
|---|
| 2026.07.29 | ₩346,744 | ₩348,601 | ₩338,729 | ₩344,967 | -0.51% | 50.6만 |
|---|
| 2026.07.28 | ₩357,150 | ₩358,686 | ₩347,412 | ₩347,492 | -2.70% | 42.9만 |
|---|
| 2026.07.27 | ₩355,895 | ₩362,640 | ₩350,458 | ₩358,913 | +0.85% | 53.7만 |
|---|
| 2026.07.24 | ₩361,305 | ₩362,200 | ₩347,559 | ₩357,578 | -1.03% | 43.7만 |
|---|
| 2026.07.23 | ₩363,642 | ₩363,642 | ₩351,500 | ₩357,885 | -1.58% | 60만 |
|---|
| 2026.07.22 | ₩366,074 | ₩371,457 | ₩366,074 | ₩369,186 | +0.85% | 40만 |
|---|
| 2026.07.21 | ₩360,824 | ₩369,293 | ₩356,349 | ₩366,782 | +1.65% | 32.6만 |
|---|
| 2026.07.20 | ₩363,335 | ₩363,776 | ₩357,270 | ₩357,591 | -1.58% | 26만 |
|---|
| 2026.07.17 | ₩361,358 | ₩368,037 | ₩359,141 | ₩363,108 | +0.48% | 51.6만 |
|---|
| 2026.07.16 | ₩353,303 | ₩370,028 | ₩353,303 | ₩364,764 | +3.24% | 34.6만 |
|---|
| 2026.07.15 | ₩359,488 | ₩361,919 | ₩350,057 | ₩353,303 | -1.72% | 43.1만 |
|---|
| 2026.07.14 | ₩359,034 | ₩360,396 | ₩352,047 | ₩358,085 | -0.26% | 25.2만 |
|---|
| 2026.07.13 | ₩360,289 | ₩361,932 | ₩354,185 | ₩354,398 | -1.64% | 25.2만 |
|---|
| 2026.07.10 | ₩359,314 | ₩362,881 | ₩354,999 | ₩359,221 | -0.03% | 28.1만 |
|---|
| 2026.07.09 | ₩358,366 | ₩364,738 | ₩357,898 | ₩360,183 | +0.51% | 17.6만 |
|---|
| 2026.07.08 | ₩357,457 | ₩358,085 | ₩349,723 | ₩354,478 | -0.83% | 28.2만 |
|---|
| 2026.07.07 | ₩351,606 | ₩356,803 | ₩348,601 | ₩355,253 | +1.04% | 30.6만 |
|---|
| 2026.07.06 | ₩349,442 | ₩357,070 | ₩347,786 | ₩350,645 | +0.34% | 40.3만 |
|---|
| 2026.07.02 | ₩359,341 | ₩360,236 | ₩347,519 | ₩348,280 | -3.08% | 33.6만 |
|---|
| 2026.07.01 | ₩350,725 | ₩359,889 | ₩349,977 | ₩355,333 | +1.31% | 38.5만 |
|---|
| 2026.06.30 | ₩353,223 | ₩354,238 | ₩345,983 | ₩352,355 | -0.25% | 40.3만 |
|---|
| 2026.06.29 | ₩349,002 | ₩354,933 | ₩347,586 | ₩353,330 | +1.24% | 36.9만 |
|---|
| 2026.06.26 | ₩356,108 | ₩358,887 | ₩343,004 | ₩348,561 | -2.12% | 90.8만 |
|---|
| 2026.06.25 | ₩352,729 | ₩360,957 | ₩351,713 | ₩357,898 | +1.47% | 29만 |
|---|
| 2026.06.24 | ₩350,965 | ₩356,375 | ₩348,040 | ₩348,668 | -0.65% | 42만 |
|---|
| 2026.06.23 | ₩351,339 | ₩358,419 | ₩349,309 | ₩351,807 | +0.13% | 40.2만 |
|---|
| 2026.06.22 | ₩352,314 | ₩357,444 | ₩348,427 | ₩354,078 | +0.50% | 35.6만 |
|---|
| 2026.06.18 | ₩359,261 | ₩362,694 | ₩351,139 | ₩351,820 | -2.07% | 60.4만 |
|---|
| 2026.06.17 | ₩367,356 | ₩367,356 | ₩354,625 | ₩355,467 | -3.24% | 46.7만 |
|---|
| 2026.06.16 | ₩371,377 | ₩373,875 | ₩366,167 | ₩366,902 | -1.20% | 46.9만 |
|---|
| 2026.06.15 | ₩375,358 | ₩375,358 | ₩363,589 | ₩370,335 | -1.34% | 65만 |
|---|
| 2026.06.12 | ₩377,936 | ₩379,713 | ₩372,766 | ₩374,476 | -0.92% | 33.4만 |
|---|
| 2026.06.11 | ₩364,724 | ₩376,400 | ₩364,724 | ₩374,489 | +2.68% | 40.5만 |
|---|
| 2026.06.10 | ₩364,671 | ₩374,022 | ₩360,570 | ₩361,011 | -1.00% | 44.3만 |
|---|
| 2026.06.09 | ₩364,684 | ₩371,791 | ₩358,005 | ₩369,961 | +1.45% | 47만 |
|---|
| 2026.06.08 | ₩354,999 | ₩364,230 | ₩352,368 | ₩361,932 | +1.95% | 30.5만 |
|---|
| 2026.06.05 | ₩355,253 | ₩360,663 | ₩353,664 | ₩354,291 | -0.27% | 28.7만 |
|---|
| 2026.06.04 | ₩350,458 | ₩354,786 | ₩347,252 | ₩353,944 | +0.99% | 30.8만 |
|---|
| 2026.06.03 | ₩343,778 | ₩348,774 | ₩342,242 | ₩347,826 | +1.18% | 29.3만 |
|---|
| 2026.06.02 | ₩340,639 | ₩346,544 | ₩338,301 | ₩344,727 | +1.20% | 36.9만 |
|---|
| 2026.06.01 | ₩331,622 | ₩339,303 | ₩330,888 | ₩339,076 | +2.25% | 57.3만 |
|---|
| 2026.05.29 | ₩331,729 | ₩336,244 | ₩328,737 | ₩335,095 | +1.01% | 42.2만 |
|---|
| 2026.05.28 | ₩329,926 | ₩337,179 | ₩327,094 | ₩332,370 | +0.74% | 41.8만 |
|---|
| 2026.05.27 | ₩335,844 | ₩337,233 | ₩330,914 | ₩333,145 | -0.80% | 29.9만 |
|---|
| 2026.05.26 | ₩326,947 | ₩334,401 | ₩325,491 | ₩332,237 | +1.62% | 26.6만 |
|---|
| 2026.05.22 | ₩319,907 | ₩326,212 | ₩314,003 | ₩325,945 | +1.89% | 50.4만 |
|---|
| 2026.05.21 | ₩311,732 | ₩320,735 | ₩305,587 | ₩318,531 | +2.18% | 30.8만 |
|---|
| 2026.05.20 | ₩307,938 | ₩315,980 | ₩306,175 | ₩313,642 | +1.85% | 42.5만 |
|---|
| 2026.05.19 | ₩308,218 | ₩310,075 | ₩303,530 | ₩304,852 | -1.09% | 37.3만 |
|---|
| 2026.05.18 | ₩307,631 | ₩312,720 | ₩305,600 | ₩309,314 | +0.55% | 37.1만 |
|---|
| 2026.05.15 | ₩305,573 | ₩309,060 | ₩303,970 | ₩308,459 | +0.94% | 36.9만 |
|---|
| 2026.05.14 | ₩306,068 | ₩313,562 | ₩300,537 | ₩308,659 | +0.85% | 41.6만 |
|---|
| 2026.05.13 | ₩305,346 | ₩307,684 | ₩301,539 | ₩303,636 | -0.56% | 34.9만 |
|---|
| 2026.05.12 | ₩310,142 | ₩312,961 | ₩300,470 | ₩304,251 | -1.90% | 34.6만 |
|---|
| 2026.05.11 | ₩321,563 | ₩321,750 | ₩309,234 | ₩310,543 | -3.43% | 58.9만 |
|---|
| 2026.05.08 | ₩325,504 | ₩326,012 | ₩318,197 | ₩319,453 | -1.86% | 22.5만 |
|---|
| 2026.05.07 | ₩324,783 | ₩328,764 | ₩321,937 | ₩323,033 | -0.54% | 39.6만 |
|---|
| 2026.05.06 | ₩326,493 | ₩328,924 | ₩320,749 | ₩322,686 | -1.17% | 37.3만 |
|---|
| 2026.05.05 | ₩313,655 | ₩321,403 | ₩312,921 | ₩321,136 | +2.39% | 40.9만 |
|---|
| 2026.05.04 | ₩331,262 | ₩331,262 | ₩310,890 | ₩311,211 | -6.05% | 58.6만 |
|---|
| 2026.05.01 | ₩344,286 | ₩345,983 | ₩333,506 | ₩333,947 | -3.00% | 35.6만 |
|---|
| 2026.04.30 | ₩330,327 | ₩339,624 | ₩329,031 | ₩338,996 | +2.62% | 41.2만 |
|---|
| 2026.04.29 | ₩332,597 | ₩335,710 | ₩327,080 | ₩327,842 | -1.43% | 59.4만 |
|---|
| 2026.04.28 | ₩333,052 | ₩333,372 | ₩327,788 | ₩330,901 | -0.65% | 58.6만 |
|---|
| 2026.04.27 | ₩339,076 | ₩342,736 | ₩332,344 | ₩333,265 | -1.71% | 53.5만 |
|---|
| 2026.04.24 | ₩327,641 | ₩339,517 | ₩325,023 | ₩338,422 | +3.29% | 53.5만 |
|---|
| 2026.04.23 | ₩312,880 | ₩329,846 | ₩307,804 | ₩324,061 | +3.57% | 74.5만 |
|---|
| 2026.04.22 | ₩311,211 | ₩311,985 | ₩300,764 | ₩304,010 | -2.31% | 58.9만 |
|---|
| 2026.04.21 | ₩308,659 | ₩311,344 | ₩304,585 | ₩308,552 | -0.03% | 33.1만 |
|---|
| 2026.04.20 | ₩302,047 | ₩309,367 | ₩298,493 | ₩307,337 | +1.75% | 25.6만 |
|---|
| 2026.04.17 | ₩300,564 | ₩307,323 | ₩298,066 | ₩303,409 | +0.95% | 102.9만 |
|---|
| 2026.04.16 | ₩284,133 | ₩296,062 | ₩284,133 | ₩295,728 | +4.08% | 46.7만 |
|---|
| 2026.04.15 | ₩289,370 | ₩293,150 | ₩279,778 | ₩283,265 | -2.11% | 65.7만 |
|---|
| 2026.04.14 | ₩294,807 | ₩298,640 | ₩291,347 | ₩293,658 | -0.39% | 33.2만 |
|---|
| 2026.04.13 | ₩289,877 | ₩294,833 | ₩287,874 | ₩294,660 | +1.65% | 24.1만 |
|---|
| 2026.04.10 | ₩297,799 | ₩298,026 | ₩290,518 | ₩292,509 | -1.78% | 25.9만 |
|---|
| 2026.04.09 | ₩292,963 | ₩299,014 | ₩290,652 | ₩296,610 | +1.24% | 25.9만 |
|---|
| 2026.04.08 | ₩287,192 | ₩295,528 | ₩286,698 | ₩294,245 | +2.46% | 35.1만 |
|---|
| 2026.04.07 | ₩274,555 | ₩279,939 | ₩274,555 | ₩277,000 | +0.89% | 27.4만 |
|---|
| 2026.04.06 | ₩272,511 | ₩276,465 | ₩271,937 | ₩275,744 | +1.19% | 26.1만 |
|---|
| 2026.04.02 | ₩270,574 | ₩277,120 | ₩268,771 | ₩275,116 | +1.68% | 32.5만 |
|---|
| 2026.04.01 | ₩275,971 | ₩280,927 | ₩270,120 | ₩276,332 | +0.13% | 26.2만 |
|---|
| 2026.03.31 | ₩267,555 | ₩276,839 | ₩267,034 | ₩273,460 | +2.21% | 25만 |
|---|
| 2026.03.30 | ₩265,578 | ₩268,277 | ₩262,265 | ₩262,907 | -1.01% | 27.5만 |
|---|
| 2026.03.27 | ₩265,645 | ₩268,771 | ₩263,374 | ₩263,895 | -0.66% | 30.3만 |
|---|
| 2026.03.26 | ₩268,170 | ₩271,696 | ₩265,151 | ₩267,008 | -0.43% | 27.5만 |
|---|
| 2026.03.25 | ₩276,265 | ₩278,389 | ₩270,347 | ₩272,030 | -1.53% | 31.9만 |
|---|
| 2026.03.24 | ₩262,680 | ₩277,173 | ₩262,680 | ₩273,620 | +4.16% | 32.1만 |
|---|
| 2026.03.23 | ₩265,391 | ₩270,935 | ₩263,267 | ₩265,191 | -0.08% | 31.3만 |
|---|
| 2026.03.20 | ₩257,122 | ₩258,899 | ₩253,663 | ₩256,187 | -0.36% | 73.7만 |
|---|
| 2026.03.19 | ₩255,132 | ₩259,380 | ₩252,487 | ₩257,109 | +0.77% | 33.4만 |
|---|
| 2026.03.18 | ₩256,147 | ₩261,370 | ₩256,147 | ₩258,458 | +0.90% | 40.8만 |
|---|
| 2026.03.17 | ₩257,937 | ₩262,172 | ₩255,680 | ₩257,964 | +0.01% | 23.2만 |
|---|
| 2026.03.16 | ₩254,558 | ₩257,256 | ₩251,138 | ₩254,584 | +0.01% | 26.4만 |
|---|
| 2026.03.13 | ₩253,409 | ₩254,063 | ₩247,798 | ₩251,031 | -0.94% | 30.3만 |
|---|
| 2026.03.12 | ₩256,348 | ₩258,044 | ₩248,293 | ₩249,802 | -2.55% | 41.5만 |
|---|
| 2026.03.11 | ₩269,239 | ₩269,840 | ₩259,580 | ₩259,901 | -3.47% | 36.1만 |
|---|
| 2026.03.10 | ₩269,840 | ₩278,269 | ₩267,088 | ₩270,775 | +0.35% | 37.6만 |
|---|
| 2026.03.09 | ₩260,876 | ₩270,147 | ₩256,161 | ₩269,559 | +3.33% | 27.3만 |
|---|
| 2026.03.06 | ₩275,277 | ₩278,068 | ₩265,004 | ₩265,672 | -3.49% | 35만 |
|---|
| 2026.03.05 | ₩285,616 | ₩287,620 | ₩278,229 | ₩281,034 | -1.60% | 20.9만 |
|---|
| 2026.03.04 | ₩286,979 | ₩290,118 | ₩284,614 | ₩287,312 | +0.12% | 33만 |
|---|
| 2026.03.03 | ₩289,209 | ₩289,343 | ₩278,202 | ₩284,534 | -1.62% | 39.7만 |
|---|
| 2026.03.02 | ₩293,217 | ₩298,680 | ₩287,553 | ₩295,795 | +0.88% | 36.4만 |
|---|
| 2026.02.27 | ₩294,753 | ₩301,018 | ₩294,753 | ₩295,969 | +0.41% | 54.1만 |
|---|
| 2026.02.26 | ₩297,465 | ₩304,572 | ₩297,465 | ₩298,066 | +0.20% | 57.6만 |
|---|
| 2026.02.25 | ₩300,564 | ₩303,570 | ₩294,700 | ₩295,114 | -1.81% | 35.2만 |
|---|
| 2026.02.24 | ₩294,726 | ₩300,818 | ₩294,245 | ₩298,507 | +1.28% | 37.9만 |
|---|
| 2026.02.23 | ₩297,732 | ₩299,228 | ₩288,875 | ₩293,524 | -1.41% | 28.1만 |
|---|
| 2026.02.20 | ₩292,629 | ₩301,486 | ₩292,629 | ₩299,308 | +2.28% | 35.4만 |
|---|
| 2026.02.19 | ₩295,955 | ₩299,736 | ₩292,175 | ₩292,990 | -1.00% | 38.5만 |
|---|
| 2026.02.18 | ₩289,690 | ₩299,175 | ₩289,690 | ₩297,946 | +2.85% | 48.7만 |
|---|
| 2026.02.17 | ₩280,740 | ₩294,953 | ₩280,540 | ₩288,875 | +2.90% | 56.8만 |
|---|
| 2026.02.13 | ₩276,866 | ₩285,910 | ₩274,048 | ₩285,563 | +3.14% | 68.3만 |
|---|
| 2026.02.12 | ₩288,007 | ₩292,041 | ₩272,431 | ₩277,868 | -3.52% | 49.4만 |
|---|
| 2026.02.11 | ₩273,193 | ₩307,764 | ₩273,193 | ₩290,291 | +6.26% | 73.3만 |
|---|
| 2026.02.10 | ₩288,354 | ₩290,171 | ₩280,633 | ₩283,452 | -1.70% | 72.1만 |
|---|
| 2026.02.09 | ₩290,144 | ₩290,265 | ₩285,242 | ₩288,181 | -0.68% | 25.7만 |
|---|
| 2026.02.06 | ₩286,658 | ₩291,694 | ₩284,360 | ₩290,545 | +1.36% | 35.5만 |
|---|
| 2026.02.05 | ₩283,866 | ₩286,952 | ₩277,454 | ₩286,271 | +0.85% | 27.8만 |
|---|
| 2026.02.04 | ₩274,048 | ₩286,083 | ₩272,498 | ₩284,574 | +3.84% | 44.9만 |
|---|
| 2026.02.03 | ₩270,788 | ₩280,660 | ₩268,384 | ₩271,282 | +0.18% | 72.2만 |
|---|
| 2026.02.02 | ₩257,537 | ₩272,137 | ₩255,613 | ₩271,282 | +5.34% | 57.8만 |
|---|
| 2026.01.30 | ₩254,451 | ₩258,432 | ₩253,062 | ₩255,519 | +0.42% | 35.8만 |
|---|
| 2026.01.29 | ₩256,027 | ₩257,082 | ₩252,193 | ₩257,042 | +0.40% | 22.3만 |
|---|
| 2026.01.28 | ₩255,092 | ₩257,082 | ₩253,409 | ₩254,651 | -0.17% | 20.9만 |
|---|
| 2026.01.27 | ₩254,638 | ₩257,296 | ₩253,021 | ₩254,077 | -0.22% | 24.4만 |
|---|
| 2026.01.26 | ₩251,646 | ₩255,586 | ₩251,525 | ₩254,558 | +1.16% | 25.4만 |
|---|
| 2026.01.23 | ₩261,063 | ₩262,706 | ₩252,220 | ₩254,357 | -2.57% | 29만 |
|---|
| 2026.01.22 | ₩261,624 | ₩263,000 | ₩259,741 | ₩262,252 | +0.24% | 21.4만 |
|---|
| 2026.01.21 | ₩253,128 | ₩262,132 | ₩250,176 | ₩259,808 | +2.64% | 27.8만 |
|---|
| 2026.01.20 | ₩252,273 | ₩255,426 | ₩248,493 | ₩251,138 | -0.45% | 20.8만 |
|---|
| 2026.01.16 | ₩258,178 | ₩260,248 | ₩254,130 | ₩254,798 | -1.31% | 52.9만 |
|---|
| 2026.01.15 | ₩259,393 | ₩261,183 | ₩257,790 | ₩259,500 | +0.04% | 26.2만 |
|---|
| 2026.01.14 | ₩254,184 | ₩258,138 | ₩253,609 | ₩256,842 | +1.05% | 26.3만 |
|---|
| 2026.01.13 | ₩256,481 | ₩260,248 | ₩252,968 | ₩254,811 | -0.65% | 30.9만 |
|---|
| 2026.01.12 | ₩253,636 | ₩256,308 | ₩253,636 | ₩255,252 | +0.64% | 21.3만 |
|---|
| 2026.01.09 | ₩255,252 | ₩257,964 | ₩251,338 | ₩255,827 | +0.23% | 40.1만 |
|---|
| 2026.01.08 | ₩247,651 | ₩255,159 | ₩247,157 | ₩253,863 | +2.51% | 35.7만 |
|---|
| 2026.01.07 | ₩256,762 | ₩257,924 | ₩247,264 | ₩251,352 | -2.11% | 33.5만 |
|---|
| 2026.01.06 | ₩251,285 | ₩258,846 | ₩248,466 | ₩256,561 | +2.10% | 46.6만 |
|---|
| 2026.01.05 | ₩256,855 | ₩261,050 | ₩248,640 | ₩250,029 | -2.66% | 55.1만 |
|---|
| 2026.01.02 | ₩255,573 | ₩260,035 | ₩254,357 | ₩259,393 | +1.49% | 20.8만 |
|---|
| 2025.12.31 | ₩258,151 | ₩259,273 | ₩254,571 | ₩255,666 | -0.96% | 22.2만 |
|---|
| 2025.12.30 | ₩258,712 | ₩259,594 | ₩256,348 | ₩257,710 | -0.39% | 16.7만 |
|---|
| 2025.12.29 | ₩261,838 | ₩261,945 | ₩259,246 | ₩259,380 | -0.94% | 19.4만 |
|---|
| 2025.12.26 | ₩263,481 | ₩264,924 | ₩261,357 | ₩262,065 | -0.54% | 13.6만 |
|---|
| 2025.12.24 | ₩263,628 | ₩264,844 | ₩262,506 | ₩264,189 | +0.21% | 15만 |
|---|
| 2025.12.23 | ₩260,569 | ₩264,496 | ₩260,502 | ₩263,160 | +0.99% | 34.7만 |
|---|
| 2025.12.22 | ₩256,802 | ₩261,638 | ₩256,802 | ₩260,729 | +1.53% | 35.6만 |
|---|
| 2025.12.19 | ₩252,968 | ₩256,455 | ₩252,968 | ₩255,894 | +1.16% | 73.9만 |
|---|
| 2025.12.18 | ₩254,357 | ₩261,050 | ₩252,834 | ₩254,050 | -0.12% | 32.8만 |
|---|
| 2025.12.17 | ₩255,720 | ₩257,416 | ₩251,084 | ₩251,792 | -1.54% | 32.1만 |
|---|
| 2025.12.16 | ₩254,571 | ₩257,657 | ₩252,394 | ₩255,880 | +0.51% | 32.3만 |
|---|
| 2025.12.15 | ₩253,876 | ₩256,829 | ₩250,123 | ₩254,665 | +0.31% | 64.5만 |
|---|
| 2025.12.12 | ₩262,426 | ₩262,466 | ₩251,151 | ₩253,195 | -3.52% | 60.4만 |
|---|
| 2025.12.11 | ₩259,246 | ₩267,876 | ₩256,789 | ₩264,523 | +2.04% | 59.6만 |
|---|
| 2025.12.10 | ₩249,281 | ₩259,848 | ₩247,304 | ₩259,246 | +4.00% | 61.3만 |
|---|
| 2025.12.09 | ₩252,407 | ₩252,407 | ₩247,611 | ₩248,934 | -1.38% | 52.7만 |
|---|
| 2025.12.08 | ₩250,029 | ₩253,556 | ₩247,545 | ₩250,203 | +0.07% | 39.3만 |
|---|
| 2025.12.05 | ₩241,079 | ₩250,831 | ₩240,545 | ₩248,987 | +3.28% | 40.7만 |
|---|
| 2025.12.04 | ₩238,928 | ₩241,627 | ₩238,875 | ₩240,465 | +0.64% | 30.8만 |
|---|
| 2025.12.03 | ₩230,700 | ₩239,449 | ₩230,419 | ₩238,434 | +3.35% | 45.5만 |
|---|
| 2025.12.02 | ₩230,553 | ₩232,824 | ₩226,786 | ₩229,724 | -0.36% | 51.2만 |
|---|
| 2025.12.01 | ₩230,379 | ₩235,014 | ₩229,684 | ₩229,938 | -0.19% | 27.1만 |
|---|
| 2025.11.28 | ₩232,677 | ₩233,158 | ₩230,098 | ₩231,381 | -0.56% | 8만 |
|---|
| 2025.11.26 | ₩229,778 | ₩233,465 | ₩228,442 | ₩230,419 | +0.28% | 28.4만 |
|---|
| 2025.11.25 | ₩228,348 | ₩231,421 | ₩226,732 | ₩230,272 | +0.84% | 25.5만 |
|---|
| 2025.11.24 | ₩225,370 | ₩227,173 | ₩223,326 | ₩227,039 | +0.74% | 33.2만 |
|---|
| 2025.11.21 | ₩218,463 | ₩226,331 | ₩216,259 | ₩224,755 | +2.88% | 35.6만 |
|---|
| 2025.11.20 | ₩224,662 | ₩225,757 | ₩215,618 | ₩217,074 | -3.38% | 28.9만 |
|---|
| 2025.11.19 | ₩222,805 | ₩223,954 | ₩220,854 | ₩222,618 | -0.08% | 26.7만 |
|---|
| 2025.11.18 | ₩217,982 | ₩222,751 | ₩217,114 | ₩221,790 | +1.75% | 49.7만 |
|---|
| 2025.11.17 | ₩225,997 | ₩226,505 | ₩218,597 | ₩219,679 | -2.80% | 29.7만 |
|---|
| 2025.11.14 | ₩225,196 | ₩228,228 | ₩224,194 | ₩227,747 | +1.13% | 36.3만 |
|---|
| 2025.11.13 | ₩230,232 | ₩232,970 | ₩225,223 | ₩226,158 | -1.77% | 39.5만 |
|---|
| 2025.11.12 | ₩228,202 | ₩234,173 | ₩228,188 | ₩230,900 | +1.18% | 35.5만 |
|---|
| 2025.11.11 | ₩226,505 | ₩229,444 | ₩224,688 | ₩227,427 | +0.41% | 37.6만 |
|---|
| 2025.11.10 | ₩226,772 | ₩228,616 | ₩224,434 | ₩226,425 | -0.15% | 39.1만 |
|---|
| 2025.11.07 | ₩222,898 | ₩226,692 | ₩222,898 | ₩226,318 | +1.53% | 33.1만 |
|---|
| 2025.11.06 | ₩223,767 | ₩224,969 | ₩222,257 | ₩223,873 | +0.05% | 37.7만 |
|---|
| 2025.11.05 | ₩223,860 | ₩227,200 | ₩222,618 | ₩223,833 | -0.01% | 35.1만 |
|---|
| 2025.11.04 | ₩221,923 | ₩227,480 | ₩221,923 | ₩223,553 | +0.73% | 41.8만 |
|---|
| 2025.11.03 | ₩224,715 | ₩227,240 | ₩219,759 | ₩225,022 | +0.14% | 45.1만 |
|---|
| 2025.10.31 | ₩225,343 | ₩227,961 | ₩224,982 | ₩226,064 | +0.32% | 50.4만 |
|---|
| 2025.10.30 | ₩226,478 | ₩230,513 | ₩225,450 | ₩226,291 | -0.08% | 41.5만 |
|---|
| 2025.10.29 | ₩224,849 | ₩230,806 | ₩224,849 | ₩228,161 | +1.47% | 61.9만 |
|---|
| 2025.10.28 | ₩225,356 | ₩228,308 | ₩224,101 | ₩225,663 | +0.14% | 51.3만 |
|---|
| 2025.10.27 | ₩216,954 | ₩226,091 | ₩216,019 | ₩224,768 | +3.60% | 72.7만 |
|---|
| 2025.10.24 | ₩214,923 | ₩220,400 | ₩213,841 | ₩215,484 | +0.26% | 96.7만 |
|---|
| 2025.10.23 | ₩235,201 | ₩237,112 | ₩210,622 | ₩214,002 | -9.01% | 98.3만 |
|---|
| 2025.10.22 | ₩248,012 | ₩248,573 | ₩243,417 | ₩244,205 | -1.54% | 50.5만 |
|---|
| 2025.10.21 | ₩244,459 | ₩249,575 | ₩241,106 | ₩247,371 | +1.19% | 38.9만 |
|---|
| 2025.10.20 | ₩245,127 | ₩247,357 | ₩244,405 | ₩245,207 | +0.03% | 24.8만 |
|---|
| 2025.10.17 | ₩244,459 | ₩245,888 | ₩241,319 | ₩243,617 | -0.34% | 26.5만 |
|---|
| 2025.10.16 | ₩247,184 | ₩250,016 | ₩242,482 | ₩243,978 | -1.30% | 33.2만 |
|---|
| 2025.10.15 | ₩244,258 | ₩244,779 | ₩241,640 | ₩243,524 | -0.30% | 22.5만 |
|---|
| 2025.10.14 | ₩238,341 | ₩244,819 | ₩238,341 | ₩243,136 | +2.01% | 47.4만 |
|---|
| 2025.10.13 | ₩238,648 | ₩241,961 | ₩237,780 | ₩240,171 | +0.64% | 27.1만 |
|---|
| 2025.10.10 | ₩246,195 | ₩249,562 | ₩235,535 | ₩235,736 | -4.25% | 39.4만 |
|---|