시장 데이터를 불러오는 중
전체 종목
Radian Group Inc. Common Stock 과거 주가
Radian Group Inc. Common Stock · RDN · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Radian Group Inc. Common Stock · RDN · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,596 | ₩45,865 | ₩45,261 | ₩45,503 | -0.21% | 212.2만 |
| 2026.10.08 | ₩45,087 | ₩45,972 | ₩44,684 | ₩45,824 | +1.64% | 261.9만 |
| 2026.10.07 | ₩45,288 | ₩45,999 | ₩45,114 | ₩45,194 | -0.21% | 288.6만 |
| 2026.10.06 | ₩45,100 | ₩45,945 | ₩44,886 | ₩45,744 | +1.43% | 313만 |
| 2026.10.05 | ₩43,947 | ₩45,382 | ₩43,866 | ₩44,926 | +2.23% | 274.5만 |
| 2026.10.02 | ₩41,908 | ₩43,907 | ₩41,895 | ₩43,679 | +4.22% | 273.3만 |
| 2026.10.01 | ₩41,198 | ₩42,002 | ₩40,943 | ₩41,868 | +1.63% | 312.1만 |
| 2026.09.30 | ₩43,692 | ₩44,242 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,050 |
| -6.05% |
| 505만 |
| 2026.09.29 | ₩44,604 | ₩44,604 | ₩43,397 | ₩43,920 | -1.53% | 124.6만 |
|---|
| 2026.09.28 | ₩44,215 | ₩44,389 | ₩43,732 | ₩44,255 | +0.09% | 223.6만 |
|---|
| 2026.09.25 | ₩45,060 | ₩45,060 | ₩44,228 | ₩44,282 | -1.73% | 130.5만 |
|---|
| 2026.09.24 | ₩46,401 | ₩46,897 | ₩44,805 | ₩44,979 | -3.06% | 136.9만 |
|---|
| 2026.09.23 | ₩46,347 | ₩46,790 | ₩46,267 | ₩46,321 | -0.06% | 80.9만 |
|---|
| 2026.09.22 | ₩46,535 | ₩47,219 | ₩46,173 | ₩46,522 | -0.03% | 142.2만 |
|---|
| 2026.09.21 | ₩46,964 | ₩47,098 | ₩46,026 | ₩46,026 | -2.00% | 86.3만 |
|---|
| 2026.09.18 | ₩46,374 | ₩47,031 | ₩46,374 | ₩46,951 | +1.24% | 293.7만 |
|---|
| 2026.09.17 | ₩47,353 | ₩47,353 | ₩46,629 | ₩46,669 | -1.44% | 94.1만 |
|---|
| 2026.09.16 | ₩47,340 | ₩47,528 | ₩46,803 | ₩47,300 | -0.08% | 161.2만 |
|---|
| 2026.09.15 | ₩47,836 | ₩48,185 | ₩45,958 | ₩47,420 | -0.87% | 236.7만 |
|---|
| 2026.09.14 | ₩48,681 | ₩48,681 | ₩47,836 | ₩48,077 | -1.24% | 116.1만 |
|---|
| 2026.09.11 | ₩48,882 | ₩48,949 | ₩47,648 | ₩47,769 | -2.28% | 131.8만 |
|---|
| 2026.09.10 | ₩48,788 | ₩48,788 | ₩48,144 | ₩48,574 | -0.44% | 67.8만 |
|---|
| 2026.09.09 | ₩48,359 | ₩48,936 | ₩48,051 | ₩48,748 | +0.80% | 76.2만 |
|---|
| 2026.09.08 | ₩48,842 | ₩49,217 | ₩48,305 | ₩48,346 | -1.02% | 61.5만 |
|---|
| 2026.09.04 | ₩49,003 | ₩49,325 | ₩48,802 | ₩49,164 | +0.33% | 83.1만 |
|---|
| 2026.09.03 | ₩49,258 | ₩49,781 | ₩49,123 | ₩49,365 | +0.22% | 65.7만 |
|---|
| 2026.09.02 | ₩48,265 | ₩48,976 | ₩48,064 | ₩48,936 | +1.39% | 78.1만 |
|---|
| 2026.09.01 | ₩48,279 | ₩48,802 | ₩47,930 | ₩48,010 | -0.56% | 70.5만 |
|---|
| 2026.08.31 | ₩48,761 | ₩48,949 | ₩47,943 | ₩48,091 | -1.38% | 140.7만 |
|---|
| 2026.08.28 | ₩49,137 | ₩49,325 | ₩48,788 | ₩48,828 | -0.63% | 90.7만 |
|---|
| 2026.08.27 | ₩49,620 | ₩49,620 | ₩48,721 | ₩48,976 | -1.30% | 89.4만 |
|---|
| 2026.08.26 | ₩49,392 | ₩49,405 | ₩48,681 | ₩49,365 | -0.05% | 85.7만 |
|---|
| 2026.08.25 | ₩49,177 | ₩49,553 | ₩48,587 | ₩49,392 | +0.44% | 93.7만 |
|---|
| 2026.08.24 | ₩48,734 | ₩49,338 | ₩48,734 | ₩49,231 | +1.02% | 95.5만 |
|---|
| 2026.08.21 | ₩49,365 | ₩49,593 | ₩49,043 | ₩49,070 | -0.60% | 95.3만 |
|---|
| 2026.08.20 | ₩48,453 | ₩49,258 | ₩48,386 | ₩49,164 | +1.47% | 86.6만 |
|---|
| 2026.08.19 | ₩49,566 | ₩49,754 | ₩48,721 | ₩48,761 | -1.62% | 100만 |
|---|
| 2026.08.18 | ₩50,129 | ₩50,532 | ₩49,405 | ₩49,418 | -1.42% | 68.8만 |
|---|
| 2026.08.17 | ₩49,700 | ₩50,062 | ₩49,378 | ₩49,687 | -0.03% | 71.9만 |
|---|
| 2026.08.14 | ₩49,606 | ₩49,968 | ₩49,418 | ₩49,968 | +0.73% | 66.5만 |
|---|
| 2026.08.13 | ₩49,258 | ₩49,579 | ₩48,708 | ₩49,445 | +0.38% | 66.4만 |
|---|
| 2026.08.12 | ₩48,654 | ₩49,405 | ₩48,654 | ₩48,869 | +0.44% | 87.2만 |
|---|
| 2026.08.11 | ₩49,016 | ₩49,432 | ₩48,748 | ₩48,761 | -0.52% | 73.4만 |
|---|
| 2026.08.10 | ₩48,962 | ₩49,499 | ₩48,319 | ₩48,949 | -0.03% | 160.8만 |
|---|
| 2026.08.07 | ₩48,614 | ₩50,102 | ₩48,051 | ₩49,499 | +1.82% | 163만 |
|---|
| 2026.08.06 | ₩49,781 | ₩50,438 | ₩48,091 | ₩48,627 | -2.32% | 202.3만 |
|---|
| 2026.08.05 | ₩52,905 | ₩53,080 | ₩52,208 | ₩52,530 | -0.71% | 104.3만 |
|---|
| 2026.08.04 | ₩52,315 | ₩53,294 | ₩52,275 | ₩53,160 | +1.61% | 103.3만 |
|---|
| 2026.08.03 | ₩52,302 | ₩53,455 | ₩52,302 | ₩52,691 | +0.74% | 58.6만 |
|---|
| 2026.07.31 | ₩51,859 | ₩52,852 | ₩51,712 | ₩52,288 | +0.83% | 107.6만 |
|---|
| 2026.07.30 | ₩53,106 | ₩53,254 | ₩51,685 | ₩52,047 | -1.99% | 98.5만 |
|---|
| 2026.07.29 | ₩52,691 | ₩53,616 | ₩52,637 | ₩53,254 | +1.07% | 111.3만 |
|---|
| 2026.07.28 | ₩52,838 | ₩53,066 | ₩52,409 | ₩52,664 | -0.33% | 116.5만 |
|---|
| 2026.07.27 | ₩51,926 | ₩52,798 | ₩51,926 | ₩52,275 | +0.67% | 121.9만 |
|---|
| 2026.07.24 | ₩51,323 | ₩52,248 | ₩51,148 | ₩51,873 | +1.07% | 61.5만 |
|---|
| 2026.07.23 | ₩50,880 | ₩51,242 | ₩50,384 | ₩51,175 | +0.58% | 99.9만 |
|---|
| 2026.07.22 | ₩51,752 | ₩51,886 | ₩51,215 | ₩51,269 | -0.93% | 87.6만 |
|---|
| 2026.07.21 | ₩52,060 | ₩52,543 | ₩51,430 | ₩51,604 | -0.88% | 124.1만 |
|---|
| 2026.07.20 | ₩52,677 | ₩52,959 | ₩52,074 | ₩52,127 | -1.04% | 80.6만 |
|---|
| 2026.07.17 | ₩52,503 | ₩53,281 | ₩52,436 | ₩52,811 | +0.59% | 95.9만 |
|---|
| 2026.07.16 | ₩50,733 | ₩52,489 | ₩50,733 | ₩52,489 | +3.46% | 125.1만 |
|---|
| 2026.07.15 | ₩48,748 | ₩51,175 | ₩48,708 | ₩50,585 | +3.77% | 247.9만 |
|---|
| 2026.07.14 | ₩50,894 | ₩55,051 | ₩48,131 | ₩49,485 | -2.77% | 635만 |
|---|
| 2026.07.13 | ₩50,947 | ₩51,350 | ₩50,411 | ₩50,974 | +0.05% | 79.8만 |
|---|
| 2026.07.10 | ₩50,585 | ₩50,880 | ₩50,183 | ₩50,746 | +0.32% | 57.4만 |
|---|
| 2026.07.09 | ₩50,317 | ₩50,786 | ₩50,089 | ₩50,505 | +0.37% | 71.2만 |
|---|
| 2026.07.08 | ₩51,175 | ₩51,175 | ₩50,236 | ₩50,277 | -1.76% | 106.5만 |
|---|
| 2026.07.07 | ₩51,470 | ₩52,168 | ₩50,947 | ₩51,001 | -0.91% | 121.1만 |
|---|
| 2026.07.06 | ₩50,894 | ₩51,564 | ₩50,880 | ₩51,215 | +0.63% | 71.2만 |
|---|
| 2026.07.02 | ₩50,880 | ₩50,974 | ₩49,861 | ₩50,880 | 0.00% | 96.1만 |
|---|
| 2026.07.01 | ₩50,706 | ₩51,081 | ₩50,223 | ₩50,585 | -0.24% | 105.3만 |
|---|
| 2026.06.30 | ₩50,907 | ₩51,068 | ₩50,236 | ₩50,518 | -0.76% | 92.5만 |
|---|
| 2026.06.29 | ₩50,035 | ₩50,880 | ₩49,700 | ₩50,706 | +1.34% | 127.2만 |
|---|
| 2026.06.26 | ₩49,821 | ₩50,397 | ₩49,485 | ₩50,290 | +0.94% | 294.5만 |
|---|
| 2026.06.25 | ₩49,150 | ₩50,438 | ₩48,989 | ₩49,620 | +0.95% | 122.3만 |
|---|
| 2026.06.24 | ₩47,957 | ₩49,378 | ₩47,595 | ₩49,030 | +2.24% | 198만 |
|---|
| 2026.06.23 | ₩47,541 | ₩47,796 | ₩47,206 | ₩47,756 | +0.45% | 110.7만 |
|---|
| 2026.06.22 | ₩46,817 | ₩47,219 | ₩46,589 | ₩47,085 | +0.57% | 157.4만 |
|---|
| 2026.06.18 | ₩46,978 | ₩47,072 | ₩46,374 | ₩46,535 | -0.94% | 280.7만 |
|---|
| 2026.06.17 | ₩47,085 | ₩47,447 | ₩46,361 | ₩46,777 | -0.66% | 96만 |
|---|
| 2026.06.16 | ₩46,709 | ₩47,541 | ₩46,428 | ₩47,246 | +1.15% | 139.3만 |
|---|
| 2026.06.15 | ₩46,374 | ₩47,005 | ₩46,240 | ₩46,321 | -0.12% | 116.7만 |
|---|
| 2026.06.12 | ₩45,878 | ₩46,696 | ₩45,878 | ₩46,481 | +1.32% | 77.4만 |
|---|
| 2026.06.11 | ₩46,575 | ₩46,763 | ₩45,476 | ₩45,784 | -1.70% | 109.7만 |
|---|
| 2026.06.10 | ₩46,347 | ₩46,964 | ₩45,932 | ₩46,575 | +0.49% | 113.8만 |
|---|
| 2026.06.09 | ₩45,234 | ₩46,200 | ₩45,234 | ₩45,932 | +1.54% | 146.7만 |
|---|
| 2026.06.08 | ₩45,355 | ₩45,905 | ₩45,006 | ₩45,006 | -0.77% | 97.5만 |
|---|
| 2026.06.05 | ₩45,301 | ₩46,039 | ₩44,993 | ₩45,328 | +0.06% | 137.8만 |
|---|
| 2026.06.04 | ₩45,583 | ₩46,374 | ₩44,966 | ₩45,060 | -1.15% | 149.3만 |
|---|
| 2026.06.03 | ₩46,374 | ₩46,549 | ₩44,671 | ₩45,154 | -2.63% | 166.2만 |
|---|
| 2026.06.02 | ₩45,006 | ₩45,865 | ₩44,819 | ₩45,315 | +0.69% | 185만 |
|---|
| 2026.06.01 | ₩45,610 | ₩46,656 | ₩45,221 | ₩45,315 | -0.65% | 138.5만 |
|---|
| 2026.05.29 | ₩46,280 | ₩46,937 | ₩45,730 | ₩45,798 | -1.04% | 154.2만 |
|---|
| 2026.05.28 | ₩47,273 | ₩47,407 | ₩46,321 | ₩46,481 | -1.67% | 106.8만 |
|---|
| 2026.05.27 | ₩47,997 | ₩48,667 | ₩47,125 | ₩47,353 | -1.34% | 183.2만 |
|---|
| 2026.05.26 | ₩48,802 | ₩49,110 | ₩47,876 | ₩47,903 | -1.84% | 104.8만 |
|---|
| 2026.05.22 | ₩49,754 | ₩49,955 | ₩48,694 | ₩48,721 | -2.08% | 144.1만 |
|---|
| 2026.05.21 | ₩49,995 | ₩49,995 | ₩49,177 | ₩49,901 | -0.19% | 157만 |
|---|
| 2026.05.20 | ₩50,009 | ₩50,800 | ₩49,700 | ₩50,424 | +0.83% | 113.6만 |
|---|
| 2026.05.19 | ₩50,773 | ₩50,786 | ₩49,713 | ₩50,009 | -1.51% | 101.8만 |
|---|
| 2026.05.18 | ₩49,687 | ₩50,853 | ₩49,687 | ₩50,759 | +2.16% | 93.1만 |
|---|
| 2026.05.15 | ₩49,754 | ₩50,035 | ₩49,298 | ₩49,526 | -0.46% | 79.2만 |
|---|
| 2026.05.14 | ₩49,418 | ₩50,223 | ₩49,392 | ₩49,472 | +0.11% | 87.6만 |
|---|
| 2026.05.13 | ₩50,451 | ₩50,451 | ₩48,654 | ₩49,177 | -2.53% | 97만 |
|---|
| 2026.05.12 | ₩50,666 | ₩50,666 | ₩49,003 | ₩49,888 | -1.54% | 108.2만 |
|---|
| 2026.05.11 | ₩51,443 | ₩51,752 | ₩50,183 | ₩50,371 | -2.09% | 108.1만 |
|---|
| 2026.05.08 | ₩50,961 | ₩51,631 | ₩50,304 | ₩51,041 | +0.16% | 147.3만 |
|---|
| 2026.05.07 | ₩47,273 | ₩50,934 | ₩46,884 | ₩50,451 | +6.72% | 311.8만 |
|---|
| 2026.05.06 | ₩48,051 | ₩48,761 | ₩47,367 | ₩47,916 | -0.28% | 155만 |
|---|
| 2026.05.05 | ₩47,487 | ₩48,091 | ₩47,206 | ₩47,715 | +0.48% | 127만 |
|---|
| 2026.05.04 | ₩47,139 | ₩47,943 | ₩46,924 | ₩47,554 | +0.88% | 120.9만 |
|---|
| 2026.05.01 | ₩48,131 | ₩48,319 | ₩46,991 | ₩47,514 | -1.28% | 108.6만 |
|---|
| 2026.04.30 | ₩49,284 | ₩49,445 | ₩47,930 | ₩48,051 | -2.50% | 185만 |
|---|
| 2026.04.29 | ₩49,620 | ₩50,156 | ₩48,842 | ₩50,035 | +0.84% | 183.5만 |
|---|
| 2026.04.28 | ₩47,756 | ₩48,574 | ₩47,756 | ₩48,158 | +0.84% | 76.2만 |
|---|
| 2026.04.27 | ₩47,702 | ₩48,198 | ₩47,648 | ₩47,970 | +0.56% | 59.4만 |
|---|
| 2026.04.24 | ₩48,158 | ₩48,560 | ₩47,487 | ₩47,742 | -0.86% | 76.9만 |
|---|
| 2026.04.23 | ₩47,849 | ₩48,386 | ₩47,621 | ₩48,238 | +0.81% | 54.7만 |
|---|
| 2026.04.22 | ₩47,514 | ₩47,997 | ₩47,326 | ₩47,715 | +0.42% | 75.3만 |
|---|
| 2026.04.21 | ₩47,353 | ₩47,675 | ₩46,817 | ₩47,434 | +0.17% | 99.1만 |
|---|
| 2026.04.20 | ₩47,420 | ₩47,876 | ₩47,179 | ₩47,273 | -0.31% | 66.7만 |
|---|
| 2026.04.17 | ₩46,455 | ₩47,903 | ₩46,455 | ₩47,434 | +2.11% | 78.1만 |
|---|
| 2026.04.16 | ₩46,133 | ₩46,803 | ₩45,932 | ₩46,280 | +0.32% | 136.9만 |
|---|
| 2026.04.15 | ₩46,388 | ₩46,616 | ₩45,999 | ₩46,307 | -0.17% | 106.7만 |
|---|
| 2026.04.14 | ₩45,811 | ₩46,549 | ₩45,811 | ₩46,495 | +1.49% | 94만 |
|---|
| 2026.04.13 | ₩45,717 | ₩46,186 | ₩45,449 | ₩46,160 | +0.97% | 84.4만 |
|---|
| 2026.04.10 | ₩46,937 | ₩46,937 | ₩45,757 | ₩45,824 | -2.37% | 113.5만 |
|---|
| 2026.04.09 | ₩46,240 | ₩46,924 | ₩46,240 | ₩46,374 | +0.29% | 149.1만 |
|---|
| 2026.04.08 | ₩46,079 | ₩46,763 | ₩46,079 | ₩46,361 | +0.61% | 105.1만 |
|---|
| 2026.04.07 | ₩45,891 | ₩46,133 | ₩45,328 | ₩45,891 | 0.00% | 117.3만 |
|---|
| 2026.04.06 | ₩44,121 | ₩45,583 | ₩44,121 | ₩45,556 | +3.25% | 81.7만 |
|---|
| 2026.04.02 | ₩44,510 | ₩45,261 | ₩44,349 | ₩45,127 | +1.39% | 77.2만 |
|---|
| 2026.04.01 | ₩44,456 | ₩44,725 | ₩44,161 | ₩44,282 | -0.39% | 100.3만 |
|---|
| 2026.03.31 | ₩44,792 | ₩45,261 | ₩43,773 | ₩44,363 | -0.96% | 80.6만 |
|---|
| 2026.03.30 | ₩44,014 | ₩44,510 | ₩43,813 | ₩44,376 | +0.82% | 70.8만 |
|---|
| 2026.03.27 | ₩44,242 | ₩44,363 | ₩43,625 | ₩43,705 | -1.21% | 133.1만 |
|---|
| 2026.03.26 | ₩43,853 | ₩44,604 | ₩43,853 | ₩44,403 | +1.25% | 94.3만 |
|---|
| 2026.03.25 | ₩44,403 | ₩44,537 | ₩43,571 | ₩44,215 | -0.42% | 63.5만 |
|---|
| 2026.03.24 | ₩43,759 | ₩44,497 | ₩43,612 | ₩44,068 | +0.70% | 138.9만 |
|---|
| 2026.03.23 | ₩44,255 | ₩44,993 | ₩43,746 | ₩44,027 | -0.52% | 194.6만 |
|---|
| 2026.03.20 | ₩44,202 | ₩44,202 | ₩43,169 | ₩43,545 | -1.49% | 952.7만 |
|---|
| 2026.03.19 | ₩44,564 | ₩44,564 | ₩43,477 | ₩44,081 | -1.08% | 131.1만 |
|---|
| 2026.03.18 | ₩43,665 | ₩44,443 | ₩43,504 | ₩43,947 | +0.64% | 150.6만 |
|---|
| 2026.03.17 | ₩44,430 | ₩44,698 | ₩44,188 | ₩44,336 | -0.21% | 142.3만 |
|---|
| 2026.03.16 | ₩44,524 | ₩44,872 | ₩43,920 | ₩43,920 | -1.36% | 118.1만 |
|---|
| 2026.03.13 | ₩44,738 | ₩45,181 | ₩43,880 | ₩44,242 | -1.11% | 130.6만 |
|---|
| 2026.03.12 | ₩44,349 | ₩44,443 | ₩43,048 | ₩44,416 | +0.15% | 162.4만 |
|---|
| 2026.03.11 | ₩44,711 | ₩44,711 | ₩43,384 | ₩43,746 | -2.16% | 115.9만 |
|---|
| 2026.03.10 | ₩44,725 | ₩45,315 | ₩44,242 | ₩44,336 | -0.87% | 138.7만 |
|---|
| 2026.03.09 | ₩45,207 | ₩45,556 | ₩44,054 | ₩44,966 | -0.53% | 177.1만 |
|---|
| 2026.03.06 | ₩45,476 | ₩45,596 | ₩44,389 | ₩45,462 | -0.03% | 130.1만 |
|---|
| 2026.03.05 | ₩46,093 | ₩46,602 | ₩45,704 | ₩45,891 | -0.44% | 171.3만 |
|---|
| 2026.03.04 | ₩46,106 | ₩46,924 | ₩45,932 | ₩46,535 | +0.93% | 149.5만 |
|---|
| 2026.03.03 | ₩46,066 | ₩46,709 | ₩45,556 | ₩46,200 | +0.29% | 129.9만 |
|---|
| 2026.03.02 | ₩45,757 | ₩47,232 | ₩45,757 | ₩46,870 | +2.43% | 134.4만 |
|---|
| 2026.02.27 | ₩47,608 | ₩47,702 | ₩46,133 | ₩46,294 | -2.76% | 207.3만 |
|---|
| 2026.02.26 | ₩47,072 | ₩47,662 | ₩47,072 | ₩47,367 | +0.63% | 102.6만 |
|---|
| 2026.02.25 | ₩46,267 | ₩47,139 | ₩45,824 | ₩47,139 | +1.88% | 100.4만 |
|---|
| 2026.02.24 | ₩46,106 | ₩46,709 | ₩45,556 | ₩46,052 | -0.12% | 141.7만 |
|---|
| 2026.02.23 | ₩44,966 | ₩46,026 | ₩44,658 | ₩45,958 | +2.21% | 165.8만 |
|---|
| 2026.02.20 | ₩44,591 | ₩45,543 | ₩44,282 | ₩44,684 | +0.21% | 135.9만 |
|---|
| 2026.02.19 | ₩43,826 | ₩44,577 | ₩42,954 | ₩43,947 | +0.28% | 151.1만 |
|---|
| 2026.02.18 | ₩43,799 | ₩44,322 | ₩43,276 | ₩43,343 | -1.04% | 133.1만 |
|---|
| 2026.02.17 | ₩44,255 | ₩44,805 | ₩43,612 | ₩43,893 | -0.82% | 114.4만 |
|---|
| 2026.02.13 | ₩44,644 | ₩45,556 | ₩43,250 | ₩44,014 | -1.41% | 292.1만 |
|---|
| 2026.02.12 | ₩46,066 | ₩46,173 | ₩45,275 | ₩46,026 | -0.09% | 225.9만 |
|---|
| 2026.02.11 | ₩45,556 | ₩46,012 | ₩44,953 | ₩45,918 | +0.79% | 128.8만 |
|---|
| 2026.02.10 | ₩44,202 | ₩44,456 | ₩43,813 | ₩44,309 | +0.24% | 65.5만 |
|---|
| 2026.02.09 | ₩45,368 | ₩45,368 | ₩43,826 | ₩43,920 | -3.19% | 71.9만 |
|---|
| 2026.02.06 | ₩45,449 | ₩46,079 | ₩44,886 | ₩45,006 | -0.97% | 86.8만 |
|---|
| 2026.02.05 | ₩45,100 | ₩45,596 | ₩44,443 | ₩45,328 | +0.51% | 113.9만 |
|---|
| 2026.02.04 | ₩44,068 | ₩45,395 | ₩44,068 | ₩44,886 | +1.86% | 124.3만 |
|---|
| 2026.02.03 | ₩43,612 | ₩43,907 | ₩42,244 | ₩43,880 | +0.62% | 135.4만 |
|---|
| 2026.02.02 | ₩44,456 | ₩44,456 | ₩43,665 | ₩44,121 | -0.75% | 181.8만 |
|---|
| 2026.01.30 | ₩44,175 | ₩44,510 | ₩43,545 | ₩44,121 | -0.12% | 109.5만 |
|---|
| 2026.01.29 | ₩44,255 | ₩44,859 | ₩44,255 | ₩44,497 | +0.55% | 136.5만 |
|---|
| 2026.01.28 | ₩44,135 | ₩44,658 | ₩44,041 | ₩44,175 | +0.09% | 78.8만 |
|---|
| 2026.01.27 | ₩44,926 | ₩44,926 | ₩44,027 | ₩44,322 | -1.34% | 61.1만 |
|---|
| 2026.01.26 | ₩44,148 | ₩44,845 | ₩44,014 | ₩44,591 | +1.00% | 82.7만 |
|---|
| 2026.01.23 | ₩44,644 | ₩45,047 | ₩43,840 | ₩43,987 | -1.47% | 116.5만 |
|---|
| 2026.01.22 | ₩44,886 | ₩45,167 | ₩44,564 | ₩44,939 | +0.12% | 86.3만 |
|---|
| 2026.01.21 | ₩44,121 | ₩44,939 | ₩44,121 | ₩44,912 | +1.79% | 110.4만 |
|---|
| 2026.01.20 | ₩44,255 | ₩44,845 | ₩43,866 | ₩44,537 | +0.64% | 147.4만 |
|---|
| 2026.01.16 | ₩44,108 | ₩44,550 | ₩43,826 | ₩44,416 | +0.70% | 151.9만 |
|---|
| 2026.01.15 | ₩43,893 | ₩44,752 | ₩43,840 | ₩44,188 | +0.67% | 135.8만 |
|---|
| 2026.01.14 | ₩42,458 | ₩44,054 | ₩42,257 | ₩43,719 | +2.97% | 445.5만 |
|---|
| 2026.01.13 | ₩45,529 | ₩45,999 | ₩42,391 | ₩42,472 | -6.72% | 189.4만 |
|---|
| 2026.01.12 | ₩47,460 | ₩47,595 | ₩45,301 | ₩45,503 | -4.13% | 137.1만 |
|---|
| 2026.01.09 | ₩48,305 | ₩48,748 | ₩47,796 | ₩47,809 | -1.03% | 62.5만 |
|---|
| 2026.01.08 | ₩47,621 | ₩48,641 | ₩47,621 | ₩48,332 | +1.49% | 75.7만 |
|---|
| 2026.01.07 | ₩48,346 | ₩48,346 | ₩47,393 | ₩47,782 | -1.17% | 63.1만 |
|---|
| 2026.01.06 | ₩48,238 | ₩48,627 | ₩47,568 | ₩48,211 | -0.06% | 90.8만 |
|---|
| 2026.01.05 | ₩47,863 | ₩49,003 | ₩47,863 | ₩48,694 | +1.74% | 109.4만 |
|---|
| 2026.01.02 | ₩48,104 | ₩48,426 | ₩47,621 | ₩48,171 | +0.14% | 55.6만 |
|---|
| 2025.12.31 | ₩48,761 | ₩48,855 | ₩48,225 | ₩48,265 | -1.02% | 63.8만 |
|---|
| 2025.12.30 | ₩48,600 | ₩48,721 | ₩48,292 | ₩48,667 | +0.14% | 52.5만 |
|---|
| 2025.12.29 | ₩48,989 | ₩48,989 | ₩48,439 | ₩48,654 | -0.68% | 47만 |
|---|
| 2025.12.26 | ₩49,190 | ₩49,378 | ₩48,694 | ₩48,869 | -0.65% | 39.8만 |
|---|
| 2025.12.24 | ₩49,338 | ₩49,378 | ₩49,016 | ₩49,177 | -0.33% | 24.6만 |
|---|
| 2025.12.23 | ₩49,070 | ₩49,539 | ₩49,043 | ₩49,231 | +0.33% | 71.1만 |
|---|
| 2025.12.22 | ₩49,070 | ₩49,485 | ₩48,842 | ₩49,016 | -0.11% | 68.9만 |
|---|
| 2025.12.19 | ₩49,204 | ₩49,512 | ₩48,895 | ₩49,311 | +0.22% | 242.9만 |
|---|
| 2025.12.18 | ₩49,137 | ₩49,874 | ₩48,775 | ₩49,579 | +0.90% | 66.6만 |
|---|
| 2025.12.17 | ₩48,319 | ₩49,190 | ₩48,265 | ₩48,922 | +1.25% | 101.9만 |
|---|
| 2025.12.16 | ₩48,667 | ₩49,137 | ₩48,332 | ₩48,520 | -0.30% | 125.9만 |
|---|
| 2025.12.15 | ₩48,466 | ₩48,775 | ₩48,024 | ₩48,533 | +0.14% | 102.2만 |
|---|
| 2025.12.12 | ₩48,279 | ₩48,279 | ₩47,729 | ₩48,118 | -0.33% | 86.7만 |
|---|
| 2025.12.11 | ₩48,051 | ₩48,279 | ₩47,662 | ₩48,037 | -0.03% | 94.5만 |
|---|
| 2025.12.10 | ₩46,186 | ₩48,118 | ₩45,878 | ₩47,903 | +3.72% | 121만 |
|---|
| 2025.12.09 | ₩46,374 | ₩46,642 | ₩45,838 | ₩46,079 | -0.64% | 57.2만 |
|---|
| 2025.12.08 | ₩46,455 | ₩46,589 | ₩45,730 | ₩46,160 | -0.64% | 73.4만 |
|---|
| 2025.12.05 | ₩46,388 | ₩47,045 | ₩46,388 | ₩46,575 | +0.40% | 87.6만 |
|---|
| 2025.12.04 | ₩48,051 | ₩48,051 | ₩46,428 | ₩46,575 | -3.07% | 66만 |
|---|
| 2025.12.03 | ₩47,876 | ₩48,211 | ₩47,380 | ₩47,528 | -0.73% | 107.5만 |
|---|
| 2025.12.02 | ₩48,104 | ₩48,225 | ₩47,447 | ₩47,608 | -1.03% | 85만 |
|---|
| 2025.12.01 | ₩47,460 | ₩47,876 | ₩47,246 | ₩47,823 | +0.76% | 72.5만 |
|---|
| 2025.11.28 | ₩47,903 | ₩48,037 | ₩47,353 | ₩47,675 | -0.48% | 38만 |
|---|
| 2025.11.26 | ₩47,675 | ₩48,346 | ₩47,648 | ₩47,662 | -0.03% | 139.3만 |
|---|
| 2025.11.25 | ₩47,313 | ₩48,225 | ₩47,031 | ₩47,675 | +0.77% | 71.9만 |
|---|
| 2025.11.24 | ₩47,058 | ₩47,460 | ₩46,777 | ₩46,991 | -0.14% | 86.3만 |
|---|
| 2025.11.21 | ₩47,326 | ₩47,916 | ₩46,897 | ₩47,407 | +0.17% | 81.8만 |
|---|
| 2025.11.20 | ₩46,669 | ₩47,300 | ₩46,455 | ₩46,857 | +0.40% | 72.8만 |
|---|
| 2025.11.19 | ₩46,186 | ₩46,683 | ₩46,160 | ₩46,280 | +0.20% | 47.3만 |
|---|
| 2025.11.18 | ₩46,160 | ₩46,709 | ₩45,824 | ₩46,240 | +0.17% | 63.2만 |
|---|
| 2025.11.17 | ₩47,474 | ₩47,474 | ₩45,851 | ₩45,999 | -3.11% | 47.7만 |
|---|
| 2025.11.14 | ₩47,487 | ₩47,487 | ₩46,602 | ₩47,300 | -0.40% | 88.8만 |
|---|
| 2025.11.13 | ₩47,501 | ₩47,903 | ₩47,165 | ₩47,286 | -0.45% | 78.9만 |
|---|
| 2025.11.12 | ₩47,300 | ₩48,198 | ₩47,300 | ₩47,474 | +0.37% | 73.6만 |
|---|
| 2025.11.11 | ₩47,608 | ₩47,943 | ₩47,353 | ₩47,595 | -0.03% | 46.3만 |
|---|
| 2025.11.10 | ₩46,535 | ₩47,729 | ₩46,401 | ₩47,380 | +1.82% | 53.2만 |
|---|
| 2025.11.07 | ₩45,905 | ₩46,857 | ₩45,167 | ₩46,763 | +1.87% | 99.2만 |
|---|
| 2025.11.06 | ₩45,704 | ₩46,602 | ₩45,395 | ₩45,462 | -0.53% | 96.1만 |
|---|
| 2025.11.05 | ₩45,596 | ₩45,945 | ₩44,255 | ₩45,610 | +0.03% | 153만 |
|---|
| 2025.11.04 | ₩45,650 | ₩46,401 | ₩44,926 | ₩46,012 | +0.79% | 125.3만 |
|---|
| 2025.11.03 | ₩46,079 | ₩46,079 | ₩44,711 | ₩45,730 | -0.76% | 73.8만 |
|---|
| 2025.10.31 | ₩44,845 | ₩45,623 | ₩44,470 | ₩45,516 | +1.50% | 84.6만 |
|---|
| 2025.10.30 | ₩44,363 | ₩45,435 | ₩44,068 | ₩45,261 | +2.03% | 78.1만 |
|---|
| 2025.10.29 | ₩44,403 | ₩44,684 | ₩44,027 | ₩44,403 | 0.00% | 85.5만 |
|---|
| 2025.10.28 | ₩44,792 | ₩45,020 | ₩44,322 | ₩44,778 | -0.03% | 66.2만 |
|---|
| 2025.10.27 | ₩45,690 | ₩45,798 | ₩44,617 | ₩45,114 | -1.26% | 75.1만 |
|---|
| 2025.10.24 | ₩46,200 | ₩46,549 | ₩45,730 | ₩45,824 | -0.81% | 51.1만 |
|---|
| 2025.10.23 | ₩46,133 | ₩46,522 | ₩45,663 | ₩45,985 | -0.32% | 90.9만 |
|---|
| 2025.10.22 | ₩45,918 | ₩46,428 | ₩45,663 | ₩46,213 | +0.64% | 102만 |
|---|
| 2025.10.21 | ₩44,966 | ₩45,824 | ₩44,872 | ₩45,596 | +1.40% | 71.5만 |
|---|
| 2025.10.20 | ₩44,456 | ₩45,073 | ₩43,907 | ₩45,020 | +1.27% | 63.9만 |
|---|
| 2025.10.17 | ₩44,041 | ₩44,497 | ₩44,041 | ₩44,376 | +0.76% | 92.5만 |
|---|
| 2025.10.16 | ₩44,591 | ₩44,872 | ₩43,464 | ₩43,907 | -1.53% | 134.7만 |
|---|
| 2025.10.15 | ₩45,409 | ₩45,905 | ₩44,859 | ₩44,912 | -1.09% | 58.7만 |
|---|
| 2025.10.14 | ₩44,550 | ₩45,704 | ₩44,550 | ₩45,543 | +2.23% | 52만 |
|---|
| 2025.10.13 | ₩44,765 | ₩45,114 | ₩44,443 | ₩44,725 | -0.09% | 68.9만 |
|---|
| 2025.10.10 | ₩45,623 | ₩45,784 | ₩44,658 | ₩44,752 | -1.91% | 73.1만 |
|---|