시장 데이터를 불러오는 중
전체 종목
Reynolds Consumer Products Inc. - Common Stock 과거 주가
Reynolds Consumer Products Inc. - Common Stock · REYN · NASDAQ
주요 사업 분야는 용기·포장재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Reynolds Consumer Products Inc. - Common Stock · REYN · NASDAQ
주요 사업 분야는 용기·포장재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,196 | ₩29,477 | ₩29,010 | ₩29,383 | +0.64% | 96.6만 |
| 2026.10.08 | ₩29,236 | ₩29,510 | ₩29,000 | ₩29,343 | +0.37% | 165.2만 |
| 2026.10.07 | ₩29,757 | ₩29,891 | ₩29,223 | ₩29,263 | -1.66% | 98.5만 |
| 2026.10.06 | ₩29,891 | ₩30,111 | ₩29,657 | ₩29,797 | -0.31% | 92만 |
| 2026.10.05 | ₩29,837 | ₩29,904 | ₩29,410 | ₩29,677 | -0.54% | 124.9만 |
| 2026.10.02 | ₩29,597 | ₩29,911 | ₩29,156 | ₩29,797 | +0.68% | 169만 |
| 2026.10.01 | ₩28,703 | ₩29,317 | ₩28,569 | ₩29,290 | +2.05% | 140.1만 |
| 2026.09.30 | ₩29,557 | ₩29,570 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,863 |
| -2.35% |
| 126.6만 |
| 2026.09.29 | ₩29,290 | ₩29,737 | ₩29,196 | ₩29,463 | +0.59% | 118.5만 |
|---|
| 2026.09.28 | ₩28,823 | ₩29,637 | ₩28,600 | ₩29,477 | +2.27% | 217만 |
|---|
| 2026.09.25 | ₩28,943 | ₩29,010 | ₩28,589 | ₩28,929 | -0.05% | 135.8만 |
|---|
| 2026.09.24 | ₩29,330 | ₩29,557 | ₩28,789 | ₩28,823 | -1.73% | 126.9만 |
|---|
| 2026.09.23 | ₩29,530 | ₩30,438 | ₩29,190 | ₩29,290 | -0.81% | 140.9만 |
|---|
| 2026.09.22 | ₩29,957 | ₩30,144 | ₩29,570 | ₩29,597 | -1.20% | 136.8만 |
|---|
| 2026.09.21 | ₩29,530 | ₩29,697 | ₩29,210 | ₩29,490 | -0.14% | 143.5만 |
|---|
| 2026.09.18 | ₩30,184 | ₩30,198 | ₩29,450 | ₩29,530 | -2.17% | 177.2만 |
|---|
| 2026.09.17 | ₩30,024 | ₩30,378 | ₩29,851 | ₩30,291 | +0.89% | 139.7만 |
|---|
| 2026.09.16 | ₩29,370 | ₩29,984 | ₩29,370 | ₩29,944 | +1.95% | 164.1만 |
|---|
| 2026.09.15 | ₩29,050 | ₩29,377 | ₩28,809 | ₩29,290 | +0.83% | 143.5만 |
|---|
| 2026.09.14 | ₩29,170 | ₩29,557 | ₩29,083 | ₩29,143 | -0.09% | 141.2만 |
|---|
| 2026.09.11 | ₩29,090 | ₩29,103 | ₩28,389 | ₩29,036 | -0.18% | 158.1만 |
|---|
| 2026.09.10 | ₩28,956 | ₩29,116 | ₩28,716 | ₩28,796 | -0.55% | 185.2만 |
|---|
| 2026.09.09 | ₩28,943 | ₩29,357 | ₩28,743 | ₩28,769 | -0.60% | 185.2만 |
|---|
| 2026.09.08 | ₩28,976 | ₩29,437 | ₩28,783 | ₩29,196 | +0.76% | 205.7만 |
|---|
| 2026.09.04 | ₩29,079 | ₩29,504 | ₩29,023 | ₩29,170 | +0.31% | 235.9만 |
|---|
| 2026.09.03 | ₩30,078 | ₩30,184 | ₩29,056 | ₩29,143 | -3.11% | 237.9만 |
|---|
| 2026.09.02 | ₩30,398 | ₩30,525 | ₩30,044 | ₩30,078 | -1.05% | 182.2만 |
|---|
| 2026.09.01 | ₩30,905 | ₩31,032 | ₩30,191 | ₩30,278 | -2.03% | 212.4만 |
|---|
| 2026.08.31 | ₩31,920 | ₩32,481 | ₩30,678 | ₩30,905 | -3.18% | 158만 |
|---|
| 2026.08.28 | ₩32,307 | ₩32,574 | ₩31,680 | ₩32,107 | -0.62% | 166.8만 |
|---|
| 2026.08.27 | ₩32,454 | ₩32,788 | ₩32,167 | ₩32,307 | -0.45% | 89.6만 |
|---|
| 2026.08.26 | ₩32,894 | ₩33,155 | ₩32,601 | ₩32,854 | -0.12% | 141.7만 |
|---|
| 2026.08.25 | ₩33,709 | ₩33,749 | ₩32,567 | ₩32,788 | -2.73% | 150.2만 |
|---|
| 2026.08.24 | ₩34,002 | ₩34,510 | ₩33,735 | ₩33,762 | -0.71% | 93.1만 |
|---|
| 2026.08.21 | ₩34,109 | ₩34,243 | ₩33,816 | ₩34,002 | -0.31% | 106.2만 |
|---|
| 2026.08.20 | ₩34,390 | ₩34,603 | ₩33,949 | ₩34,043 | -1.01% | 103만 |
|---|
| 2026.08.19 | ₩34,683 | ₩35,197 | ₩34,650 | ₩34,817 | +0.38% | 107.7만 |
|---|
| 2026.08.18 | ₩34,817 | ₩35,097 | ₩34,336 | ₩34,390 | -1.23% | 184.6만 |
|---|
| 2026.08.17 | ₩34,416 | ₩34,877 | ₩34,109 | ₩34,590 | +0.50% | 140.3만 |
|---|
| 2026.08.14 | ₩35,070 | ₩35,271 | ₩34,870 | ₩35,044 | -0.08% | 84.3만 |
|---|
| 2026.08.13 | ₩35,324 | ₩35,484 | ₩34,990 | ₩35,124 | -0.57% | 100.2만 |
|---|
| 2026.08.12 | ₩34,777 | ₩35,177 | ₩34,617 | ₩35,017 | +0.69% | 118.5만 |
|---|
| 2026.08.11 | ₩34,657 | ₩35,037 | ₩34,610 | ₩34,884 | +0.65% | 102.7만 |
|---|
| 2026.08.10 | ₩35,090 | ₩35,364 | ₩34,390 | ₩34,884 | -0.59% | 129.2만 |
|---|
| 2026.08.07 | ₩35,217 | ₩35,584 | ₩34,990 | ₩35,404 | +0.53% | 93.7만 |
|---|
| 2026.08.06 | ₩35,725 | ₩35,965 | ₩34,964 | ₩35,097 | -1.76% | 161.8만 |
|---|
| 2026.08.05 | ₩35,124 | ₩35,871 | ₩34,937 | ₩35,725 | +1.71% | 112.7만 |
|---|
| 2026.08.04 | ₩33,775 | ₩35,151 | ₩33,669 | ₩35,124 | +3.99% | 121.2만 |
|---|
| 2026.08.03 | ₩33,562 | ₩34,176 | ₩33,362 | ₩33,682 | +0.36% | 126.1만 |
|---|
| 2026.07.31 | ₩33,562 | ₩33,936 | ₩33,241 | ₩33,295 | -0.80% | 109.2만 |
|---|
| 2026.07.30 | ₩34,229 | ₩34,630 | ₩33,535 | ₩33,722 | -1.48% | 156.6만 |
|---|
| 2026.07.29 | ₩33,001 | ₩34,790 | ₩32,873 | ₩34,310 | +3.96% | 171.8만 |
|---|
| 2026.07.28 | ₩34,657 | ₩35,344 | ₩34,189 | ₩34,456 | -0.58% | 169만 |
|---|
| 2026.07.27 | ₩34,323 | ₩34,556 | ₩33,962 | ₩34,043 | -0.82% | 99만 |
|---|
| 2026.07.24 | ₩33,816 | ₩34,410 | ₩33,662 | ₩34,189 | +1.11% | 138.5만 |
|---|
| 2026.07.23 | ₩34,256 | ₩34,403 | ₩33,549 | ₩33,655 | -1.75% | 107.8만 |
|---|
| 2026.07.22 | ₩34,697 | ₩34,897 | ₩34,510 | ₩34,683 | -0.04% | 76.7만 |
|---|
| 2026.07.21 | ₩34,590 | ₩34,770 | ₩34,183 | ₩34,483 | -0.31% | 86.4만 |
|---|
| 2026.07.20 | ₩35,057 | ₩35,311 | ₩34,710 | ₩34,790 | -0.76% | 87.7만 |
|---|
| 2026.07.17 | ₩35,645 | ₩35,818 | ₩34,884 | ₩35,030 | -1.72% | 86.1만 |
|---|
| 2026.07.16 | ₩34,977 | ₩35,738 | ₩34,977 | ₩35,378 | +1.15% | 122만 |
|---|
| 2026.07.15 | ₩34,870 | ₩35,458 | ₩34,803 | ₩34,977 | +0.31% | 116.2만 |
|---|
| 2026.07.14 | ₩35,137 | ₩35,264 | ₩34,483 | ₩34,977 | -0.46% | 92.2만 |
|---|
| 2026.07.13 | ₩35,231 | ₩35,831 | ₩34,897 | ₩35,110 | -0.34% | 84.6만 |
|---|
| 2026.07.10 | ₩35,057 | ₩35,738 | ₩34,844 | ₩35,070 | +0.04% | 102.1만 |
|---|
| 2026.07.09 | ₩34,296 | ₩35,097 | ₩33,976 | ₩34,750 | +1.32% | 122.2만 |
|---|
| 2026.07.08 | ₩34,884 | ₩34,930 | ₩33,789 | ₩34,296 | -1.68% | 131.5만 |
|---|
| 2026.07.07 | ₩35,738 | ₩35,885 | ₩34,810 | ₩34,977 | -2.13% | 154.1만 |
|---|
| 2026.07.06 | ₩36,352 | ₩36,405 | ₩35,030 | ₩35,324 | -2.83% | 128만 |
|---|
| 2026.07.02 | ₩36,419 | ₩36,472 | ₩35,885 | ₩36,285 | -0.37% | 142.4만 |
|---|
| 2026.07.01 | ₩35,845 | ₩36,385 | ₩35,845 | ₩36,219 | +1.04% | 131.2만 |
|---|
| 2026.06.30 | ₩36,005 | ₩36,058 | ₩35,364 | ₩35,845 | -0.44% | 163.3만 |
|---|
| 2026.06.29 | ₩35,645 | ₩36,219 | ₩35,398 | ₩36,205 | +1.57% | 186.1만 |
|---|
| 2026.06.26 | ₩35,124 | ₩35,938 | ₩35,030 | ₩35,805 | +1.94% | 198만 |
|---|
| 2026.06.25 | ₩34,470 | ₩35,284 | ₩34,416 | ₩35,124 | +1.90% | 191.1만 |
|---|
| 2026.06.24 | ₩32,934 | ₩34,510 | ₩32,934 | ₩34,350 | +4.30% | 170.7만 |
|---|
| 2026.06.23 | ₩32,033 | ₩33,055 | ₩31,866 | ₩32,694 | +2.06% | 126.3만 |
|---|
| 2026.06.22 | ₩31,680 | ₩32,374 | ₩31,599 | ₩31,786 | +0.34% | 149.9만 |
|---|
| 2026.06.18 | ₩31,226 | ₩31,933 | ₩31,112 | ₩31,866 | +2.05% | 151.2만 |
|---|
| 2026.06.17 | ₩31,426 | ₩31,746 | ₩30,892 | ₩31,146 | -0.89% | 117.2만 |
|---|
| 2026.06.16 | ₩31,399 | ₩31,920 | ₩31,326 | ₩31,533 | +0.43% | 95.5만 |
|---|
| 2026.06.15 | ₩31,386 | ₩31,720 | ₩31,139 | ₩31,279 | -0.34% | 77만 |
|---|
| 2026.06.12 | ₩31,399 | ₩31,640 | ₩31,319 | ₩31,413 | +0.04% | 72.5만 |
|---|
| 2026.06.11 | ₩31,252 | ₩31,653 | ₩30,959 | ₩31,266 | +0.04% | 87.7만 |
|---|
| 2026.06.10 | ₩30,865 | ₩31,379 | ₩30,812 | ₩31,306 | +1.43% | 107.9만 |
|---|
| 2026.06.09 | ₩30,171 | ₩30,792 | ₩30,038 | ₩30,745 | +1.90% | 108.4만 |
|---|
| 2026.06.08 | ₩29,757 | ₩30,291 | ₩29,630 | ₩29,971 | +0.72% | 97.6만 |
|---|
| 2026.06.05 | ₩29,090 | ₩30,184 | ₩29,090 | ₩29,984 | +3.07% | 91.6만 |
|---|
| 2026.06.04 | ₩29,130 | ₩29,303 | ₩28,602 | ₩28,943 | -0.64% | 94.1만 |
|---|
| 2026.06.03 | ₩28,796 | ₩29,090 | ₩28,642 | ₩28,756 | -0.14% | 101.9만 |
|---|
| 2026.06.02 | ₩28,556 | ₩28,876 | ₩28,422 | ₩28,796 | +0.84% | 86.5만 |
|---|
| 2026.06.01 | ₩28,703 | ₩28,703 | ₩28,035 | ₩28,516 | -0.65% | 102.2만 |
|---|
| 2026.05.29 | ₩29,357 | ₩29,357 | ₩28,809 | ₩28,929 | -1.46% | 121.6만 |
|---|
| 2026.05.28 | ₩29,383 | ₩29,610 | ₩29,156 | ₩29,504 | +0.41% | 111.6만 |
|---|
| 2026.05.27 | ₩29,236 | ₩29,851 | ₩29,236 | ₩29,437 | +0.68% | 92.6만 |
|---|
| 2026.05.26 | ₩29,063 | ₩29,270 | ₩28,943 | ₩29,116 | +0.18% | 104.5만 |
|---|
| 2026.05.22 | ₩28,916 | ₩29,190 | ₩28,796 | ₩29,090 | +0.60% | 111.5만 |
|---|
| 2026.05.21 | ₩28,876 | ₩29,016 | ₩28,274 | ₩28,863 | -0.05% | 100.4만 |
|---|
| 2026.05.20 | ₩28,382 | ₩29,063 | ₩28,128 | ₩29,023 | +2.26% | 109.9만 |
|---|
| 2026.05.19 | ₩28,703 | ₩28,776 | ₩28,369 | ₩28,435 | -0.93% | 93.9만 |
|---|
| 2026.05.18 | ₩28,249 | ₩28,970 | ₩28,249 | ₩28,729 | +1.70% | 105.7만 |
|---|
| 2026.05.15 | ₩28,743 | ₩28,823 | ₩28,209 | ₩28,235 | -1.76% | 103.2만 |
|---|
| 2026.05.14 | ₩29,103 | ₩29,330 | ₩28,703 | ₩28,909 | -0.67% | 100.9만 |
|---|
| 2026.05.13 | ₩28,823 | ₩29,023 | ₩28,676 | ₩28,783 | -0.14% | 128.1만 |
|---|
| 2026.05.12 | ₩28,929 | ₩29,110 | ₩28,435 | ₩28,823 | -0.37% | 127.4만 |
|---|
| 2026.05.11 | ₩29,210 | ₩29,210 | ₩28,756 | ₩28,836 | -1.28% | 122.4만 |
|---|
| 2026.05.08 | ₩29,343 | ₩29,383 | ₩28,983 | ₩29,210 | -0.45% | 111.7만 |
|---|
| 2026.05.07 | ₩29,370 | ₩29,550 | ₩29,036 | ₩29,263 | -0.36% | 166.2만 |
|---|
| 2026.05.06 | ₩30,038 | ₩30,038 | ₩28,516 | ₩29,250 | -2.62% | 322.7만 |
|---|
| 2026.05.05 | ₩27,661 | ₩28,576 | ₩27,661 | ₩28,422 | +2.75% | 222.2만 |
|---|
| 2026.05.04 | ₩27,608 | ₩27,988 | ₩27,448 | ₩27,635 | +0.10% | 127.4만 |
|---|
| 2026.05.01 | ₩28,035 | ₩28,095 | ₩27,594 | ₩27,728 | -1.10% | 100.2만 |
|---|
| 2026.04.30 | ₩27,568 | ₩28,028 | ₩27,414 | ₩27,995 | +1.55% | 123만 |
|---|
| 2026.04.29 | ₩27,848 | ₩27,995 | ₩27,287 | ₩27,448 | -1.44% | 118.6만 |
|---|
| 2026.04.28 | ₩28,008 | ₩28,289 | ₩27,635 | ₩27,942 | -0.24% | 123만 |
|---|
| 2026.04.27 | ₩28,115 | ₩28,355 | ₩27,728 | ₩27,821 | -1.04% | 145.3만 |
|---|
| 2026.04.24 | ₩27,835 | ₩28,289 | ₩27,635 | ₩28,115 | +1.01% | 119.6만 |
|---|
| 2026.04.23 | ₩28,008 | ₩28,169 | ₩27,795 | ₩27,875 | -0.48% | 166.4만 |
|---|
| 2026.04.22 | ₩28,155 | ₩28,209 | ₩27,635 | ₩27,848 | -1.09% | 136.7만 |
|---|
| 2026.04.21 | ₩28,876 | ₩28,876 | ₩27,835 | ₩28,008 | -3.01% | 128.4만 |
|---|
| 2026.04.20 | ₩29,717 | ₩29,888 | ₩28,856 | ₩28,876 | -2.83% | 101만 |
|---|
| 2026.04.17 | ₩29,183 | ₩30,064 | ₩29,183 | ₩29,837 | +2.24% | 99.1만 |
|---|
| 2026.04.16 | ₩28,823 | ₩29,390 | ₩28,783 | ₩29,277 | +1.57% | 115.8만 |
|---|
| 2026.04.15 | ₩28,943 | ₩29,050 | ₩28,622 | ₩28,889 | -0.18% | 108.6만 |
|---|
| 2026.04.14 | ₩29,036 | ₩29,236 | ₩28,869 | ₩29,010 | -0.09% | 68.4만 |
|---|
| 2026.04.13 | ₩29,584 | ₩29,670 | ₩28,809 | ₩29,143 | -1.49% | 103.7만 |
|---|
| 2026.04.10 | ₩29,797 | ₩30,038 | ₩29,557 | ₩29,610 | -0.63% | 69.1만 |
|---|
| 2026.04.09 | ₩28,929 | ₩29,837 | ₩28,809 | ₩29,744 | +2.81% | 102.1만 |
|---|
| 2026.04.08 | ₩28,769 | ₩29,343 | ₩28,749 | ₩29,290 | +1.81% | 90.4만 |
|---|
| 2026.04.07 | ₩28,409 | ₩28,622 | ₩28,215 | ₩28,422 | +0.05% | 93.2만 |
|---|
| 2026.04.06 | ₩28,128 | ₩28,596 | ₩28,048 | ₩28,516 | +1.38% | 95.1만 |
|---|
| 2026.04.02 | ₩28,209 | ₩28,369 | ₩27,928 | ₩28,262 | +0.19% | 93.9만 |
|---|
| 2026.04.01 | ₩28,222 | ₩28,569 | ₩28,075 | ₩28,382 | +0.57% | 96.9만 |
|---|
| 2026.03.31 | ₩28,155 | ₩28,315 | ₩27,855 | ₩28,275 | +0.43% | 74.4만 |
|---|
| 2026.03.30 | ₩27,995 | ₩28,315 | ₩27,848 | ₩28,035 | +0.14% | 85.4만 |
|---|
| 2026.03.27 | ₩27,888 | ₩28,155 | ₩27,728 | ₩27,888 | 0.00% | 85만 |
|---|
| 2026.03.26 | ₩28,182 | ₩28,462 | ₩27,821 | ₩27,942 | -0.85% | 94.5만 |
|---|
| 2026.03.25 | ₩28,222 | ₩28,342 | ₩27,815 | ₩28,182 | -0.14% | 91.4만 |
|---|
| 2026.03.24 | ₩27,741 | ₩28,242 | ₩27,715 | ₩28,062 | +1.15% | 89.2만 |
|---|
| 2026.03.23 | ₩28,195 | ₩28,649 | ₩27,848 | ₩27,915 | -0.99% | 91.8만 |
|---|
| 2026.03.20 | ₩28,435 | ₩28,649 | ₩27,708 | ₩27,768 | -2.35% | 171.2만 |
|---|
| 2026.03.19 | ₩27,821 | ₩28,088 | ₩27,628 | ₩27,861 | +0.14% | 101.7만 |
|---|
| 2026.03.18 | ₩28,195 | ₩28,195 | ₩27,828 | ₩27,968 | -0.80% | 96.7만 |
|---|
| 2026.03.17 | ₩28,636 | ₩28,836 | ₩28,302 | ₩28,369 | -0.93% | 86.4만 |
|---|
| 2026.03.16 | ₩28,796 | ₩28,943 | ₩28,282 | ₩28,502 | -1.02% | 112.7만 |
|---|
| 2026.03.13 | ₩28,863 | ₩29,196 | ₩28,542 | ₩28,662 | -0.69% | 85.9만 |
|---|
| 2026.03.12 | ₩28,516 | ₩29,236 | ₩28,409 | ₩28,649 | +0.47% | 150.9만 |
|---|
| 2026.03.11 | ₩28,916 | ₩29,397 | ₩28,435 | ₩28,716 | -0.69% | 89.5만 |
|---|
| 2026.03.10 | ₩29,423 | ₩29,597 | ₩29,023 | ₩29,090 | -1.13% | 104.5만 |
|---|
| 2026.03.09 | ₩29,971 | ₩30,171 | ₩29,196 | ₩29,570 | -1.34% | 131만 |
|---|
| 2026.03.06 | ₩30,425 | ₩30,518 | ₩29,697 | ₩30,305 | -0.39% | 94.2만 |
|---|
| 2026.03.05 | ₩30,892 | ₩30,945 | ₩30,451 | ₩30,678 | -0.69% | 79.6만 |
|---|
| 2026.03.04 | ₩31,626 | ₩31,653 | ₩31,005 | ₩31,186 | -1.39% | 55.5만 |
|---|
| 2026.03.03 | ₩32,080 | ₩32,087 | ₩31,152 | ₩31,586 | -1.54% | 62.9만 |
|---|
| 2026.03.02 | ₩32,734 | ₩32,761 | ₩32,147 | ₩32,447 | -0.88% | 86만 |
|---|
| 2026.02.27 | ₩32,774 | ₩33,135 | ₩32,774 | ₩33,121 | +1.06% | 77.2만 |
|---|
| 2026.02.26 | ₩32,894 | ₩33,101 | ₩32,454 | ₩32,908 | +0.04% | 91.3만 |
|---|
| 2026.02.25 | ₩33,282 | ₩33,282 | ₩32,420 | ₩32,894 | -1.16% | 92.8만 |
|---|
| 2026.02.24 | ₩32,934 | ₩33,415 | ₩32,934 | ₩33,348 | +1.26% | 59.6만 |
|---|
| 2026.02.23 | ₩32,320 | ₩32,975 | ₩32,127 | ₩32,934 | +1.90% | 121.6만 |
|---|
| 2026.02.20 | ₩32,254 | ₩32,527 | ₩31,920 | ₩32,494 | +0.75% | 69만 |
|---|
| 2026.02.19 | ₩32,053 | ₩32,574 | ₩32,040 | ₩32,307 | +0.79% | 129.2만 |
|---|
| 2026.02.18 | ₩31,493 | ₩32,040 | ₩31,366 | ₩32,000 | +1.61% | 92.1만 |
|---|
| 2026.02.17 | ₩31,680 | ₩31,960 | ₩31,373 | ₩31,546 | -0.42% | 98.1만 |
|---|
| 2026.02.13 | ₩30,905 | ₩31,773 | ₩30,839 | ₩31,680 | +2.51% | 116.6만 |
|---|
| 2026.02.12 | ₩31,146 | ₩31,413 | ₩30,905 | ₩31,105 | -0.13% | 83.8만 |
|---|
| 2026.02.11 | ₩30,718 | ₩31,206 | ₩30,571 | ₩31,065 | +1.13% | 98.5만 |
|---|
| 2026.02.10 | ₩30,425 | ₩30,999 | ₩30,264 | ₩30,825 | +1.32% | 87.2만 |
|---|
| 2026.02.09 | ₩30,478 | ₩30,585 | ₩29,904 | ₩30,438 | -0.13% | 124.9만 |
|---|
| 2026.02.06 | ₩30,305 | ₩30,728 | ₩30,084 | ₩30,398 | +0.31% | 109.9만 |
|---|
| 2026.02.05 | ₩31,025 | ₩31,413 | ₩30,038 | ₩30,438 | -1.89% | 178.6만 |
|---|
| 2026.02.04 | ₩30,465 | ₩33,856 | ₩30,438 | ₩31,920 | +4.78% | 388만 |
|---|
| 2026.02.03 | ₩30,598 | ₩31,466 | ₩29,016 | ₩29,116 | -4.84% | 315.4만 |
|---|
| 2026.02.02 | ₩30,985 | ₩31,119 | ₩30,672 | ₩30,852 | -0.43% | 112.9만 |
|---|
| 2026.01.30 | ₩30,318 | ₩30,959 | ₩30,091 | ₩30,932 | +2.03% | 107.7만 |
|---|
| 2026.01.29 | ₩30,144 | ₩30,531 | ₩30,004 | ₩30,251 | +0.35% | 114.8만 |
|---|
| 2026.01.28 | ₩30,999 | ₩31,212 | ₩30,004 | ₩30,118 | -2.84% | 211.1만 |
|---|
| 2026.01.27 | ₩31,373 | ₩31,640 | ₩30,892 | ₩30,999 | -1.19% | 103.5만 |
|---|
| 2026.01.26 | ₩32,107 | ₩32,247 | ₩31,159 | ₩31,373 | -2.29% | 87.1만 |
|---|
| 2026.01.23 | ₩32,374 | ₩32,481 | ₩32,013 | ₩32,107 | -0.82% | 52.5만 |
|---|
| 2026.01.22 | ₩32,387 | ₩32,681 | ₩32,227 | ₩32,374 | -0.04% | 60.9만 |
|---|
| 2026.01.21 | ₩32,294 | ₩32,494 | ₩31,906 | ₩32,414 | +0.37% | 63.5만 |
|---|
| 2026.01.20 | ₩31,947 | ₩32,307 | ₩31,800 | ₩32,227 | +0.88% | 69.4만 |
|---|
| 2026.01.16 | ₩32,400 | ₩32,494 | ₩31,893 | ₩31,947 | -1.40% | 72.9만 |
|---|
| 2026.01.15 | ₩32,481 | ₩32,748 | ₩32,287 | ₩32,454 | -0.08% | 105.1만 |
|---|
| 2026.01.14 | ₩31,906 | ₩32,647 | ₩31,906 | ₩32,481 | +1.80% | 57.4만 |
|---|
| 2026.01.13 | ₩31,720 | ₩32,053 | ₩31,619 | ₩32,000 | +0.88% | 52.4만 |
|---|
| 2026.01.12 | ₩31,599 | ₩31,947 | ₩31,366 | ₩31,693 | +0.30% | 52.7만 |
|---|
| 2026.01.09 | ₩31,399 | ₩31,740 | ₩31,252 | ₩31,666 | +0.85% | 76.5만 |
|---|
| 2026.01.08 | ₩30,705 | ₩31,553 | ₩30,585 | ₩31,399 | +2.26% | 65.8만 |
|---|
| 2026.01.07 | ₩30,825 | ₩31,012 | ₩30,585 | ₩30,758 | -0.22% | 71.6만 |
|---|
| 2026.01.06 | ₩30,224 | ₩30,785 | ₩30,224 | ₩30,692 | +1.55% | 81.5만 |
|---|
| 2026.01.05 | ₩30,692 | ₩30,692 | ₩30,158 | ₩30,198 | -1.61% | 114만 |
|---|
| 2026.01.02 | ₩30,598 | ₩30,905 | ₩30,358 | ₩30,785 | +0.61% | 105.3만 |
|---|
| 2025.12.31 | ₩30,892 | ₩30,919 | ₩30,558 | ₩30,598 | -0.95% | 54.9만 |
|---|
| 2025.12.30 | ₩30,892 | ₩31,105 | ₩30,785 | ₩30,972 | +0.26% | 63.7만 |
|---|
| 2025.12.29 | ₩31,065 | ₩31,212 | ₩30,945 | ₩31,079 | +0.04% | 63.8만 |
|---|
| 2025.12.26 | ₩31,065 | ₩31,246 | ₩30,972 | ₩31,092 | +0.09% | 73.6만 |
|---|
| 2025.12.24 | ₩30,905 | ₩31,079 | ₩30,785 | ₩31,025 | +0.39% | 54.5만 |
|---|
| 2025.12.23 | ₩31,426 | ₩31,453 | ₩30,818 | ₩30,905 | -1.66% | 78.3만 |
|---|
| 2025.12.22 | ₩31,693 | ₩31,906 | ₩31,399 | ₩31,439 | -0.80% | 80.4만 |
|---|
| 2025.12.19 | ₩32,107 | ₩32,160 | ₩31,640 | ₩31,786 | -1.00% | 150.8만 |
|---|
| 2025.12.18 | ₩32,320 | ₩32,467 | ₩32,053 | ₩32,280 | -0.12% | 64.3만 |
|---|
| 2025.12.17 | ₩32,093 | ₩32,627 | ₩32,080 | ₩32,400 | +0.96% | 49.4만 |
|---|
| 2025.12.16 | ₩32,561 | ₩32,654 | ₩31,893 | ₩32,093 | -1.44% | 69.1만 |
|---|
| 2025.12.15 | ₩32,734 | ₩32,828 | ₩32,227 | ₩32,454 | -0.86% | 63.6만 |
|---|
| 2025.12.12 | ₩32,841 | ₩32,894 | ₩32,334 | ₩32,641 | -0.61% | 82.1만 |
|---|
| 2025.12.11 | ₩32,521 | ₩32,975 | ₩32,467 | ₩32,854 | +1.03% | 74.7만 |
|---|
| 2025.12.10 | ₩32,013 | ₩32,748 | ₩31,953 | ₩32,507 | +1.54% | 113.4만 |
|---|
| 2025.12.09 | ₩31,866 | ₩32,207 | ₩31,800 | ₩31,893 | +0.08% | 51.7만 |
|---|
| 2025.12.08 | ₩32,053 | ₩32,120 | ₩31,626 | ₩31,786 | -0.83% | 81.1만 |
|---|
| 2025.12.05 | ₩32,187 | ₩32,374 | ₩32,013 | ₩32,053 | -0.41% | 66.4만 |
|---|
| 2025.12.04 | ₩32,521 | ₩32,741 | ₩32,133 | ₩32,240 | -0.86% | 75.7만 |
|---|
| 2025.12.03 | ₩32,547 | ₩32,928 | ₩32,534 | ₩32,601 | +0.16% | 70만 |
|---|
| 2025.12.02 | ₩32,814 | ₩32,814 | ₩32,274 | ₩32,414 | -1.22% | 78.4만 |
|---|
| 2025.12.01 | ₩33,121 | ₩33,308 | ₩32,641 | ₩32,854 | -0.81% | 89.2만 |
|---|
| 2025.11.28 | ₩33,295 | ₩33,362 | ₩32,868 | ₩33,348 | +0.16% | 35.3만 |
|---|
| 2025.11.26 | ₩32,694 | ₩33,348 | ₩32,107 | ₩33,161 | +1.43% | 119.4만 |
|---|
| 2025.11.25 | ₩32,507 | ₩33,055 | ₩32,481 | ₩32,788 | +0.86% | 115.2만 |
|---|
| 2025.11.24 | ₩32,400 | ₩32,641 | ₩32,053 | ₩32,454 | +0.16% | 62.2만 |
|---|
| 2025.11.21 | ₩31,773 | ₩32,681 | ₩31,746 | ₩32,427 | +2.06% | 78.9만 |
|---|
| 2025.11.20 | ₩31,853 | ₩32,033 | ₩31,559 | ₩31,680 | -0.54% | 55.3만 |
|---|
| 2025.11.19 | ₩32,080 | ₩32,240 | ₩31,786 | ₩31,853 | -0.71% | 59.5만 |
|---|
| 2025.11.18 | ₩32,080 | ₩32,133 | ₩31,426 | ₩32,040 | -0.12% | 80.9만 |
|---|
| 2025.11.17 | ₩32,427 | ₩32,788 | ₩32,320 | ₩32,340 | -0.27% | 76.4만 |
|---|
| 2025.11.14 | ₩32,788 | ₩32,854 | ₩32,093 | ₩32,347 | -1.34% | 62.2만 |
|---|
| 2025.11.13 | ₩32,961 | ₩33,375 | ₩32,894 | ₩33,015 | +0.16% | 74만 |
|---|
| 2025.11.12 | ₩32,975 | ₩33,161 | ₩32,788 | ₩33,015 | +0.12% | 105만 |
|---|
| 2025.11.11 | ₩33,108 | ₩33,262 | ₩32,934 | ₩32,975 | -0.40% | 56.3만 |
|---|
| 2025.11.10 | ₩33,268 | ₩33,375 | ₩32,885 | ₩32,975 | -0.88% | 77.8만 |
|---|
| 2025.11.07 | ₩33,308 | ₩33,615 | ₩32,934 | ₩33,215 | -0.28% | 91.2만 |
|---|
| 2025.11.06 | ₩33,148 | ₩33,896 | ₩32,841 | ₩33,175 | +0.08% | 112.9만 |
|---|
| 2025.11.05 | ₩32,868 | ₩33,415 | ₩32,814 | ₩33,055 | +0.57% | 100.9만 |
|---|
| 2025.11.04 | ₩32,721 | ₩33,135 | ₩32,467 | ₩32,814 | +0.29% | 127.1만 |
|---|
| 2025.11.03 | ₩32,320 | ₩33,068 | ₩31,893 | ₩32,721 | +1.24% | 136.5만 |
|---|
| 2025.10.31 | ₩33,829 | ₩34,096 | ₩32,614 | ₩32,627 | -3.55% | 136.3만 |
|---|
| 2025.10.30 | ₩33,749 | ₩35,044 | ₩33,375 | ₩34,123 | +1.11% | 224.9만 |
|---|
| 2025.10.29 | ₩32,708 | ₩34,710 | ₩32,487 | ₩33,308 | +1.84% | 319.2만 |
|---|
| 2025.10.28 | ₩31,413 | ₩31,733 | ₩31,065 | ₩31,626 | +0.68% | 102.3만 |
|---|
| 2025.10.27 | ₩31,239 | ₩31,613 | ₩31,219 | ₩31,586 | +1.11% | 116.9만 |
|---|
| 2025.10.24 | ₩31,439 | ₩31,479 | ₩31,186 | ₩31,266 | -0.55% | 83.4만 |
|---|
| 2025.10.23 | ₩31,279 | ₩31,379 | ₩30,678 | ₩31,159 | -0.38% | 80.8만 |
|---|
| 2025.10.22 | ₩31,506 | ₩31,840 | ₩31,159 | ₩31,186 | -1.02% | 103.8만 |
|---|
| 2025.10.21 | ₩31,653 | ₩31,906 | ₩31,506 | ₩31,506 | -0.46% | 59만 |
|---|
| 2025.10.20 | ₩31,599 | ₩31,866 | ₩31,426 | ₩31,680 | +0.25% | 57.9만 |
|---|
| 2025.10.17 | ₩31,413 | ₩31,666 | ₩31,359 | ₩31,546 | +0.42% | 82.9만 |
|---|
| 2025.10.16 | ₩31,760 | ₩32,027 | ₩31,373 | ₩31,373 | -1.22% | 72.2만 |
|---|
| 2025.10.15 | ₩31,613 | ₩31,947 | ₩31,546 | ₩31,733 | +0.38% | 71.2만 |
|---|
| 2025.10.14 | ₩31,279 | ₩31,626 | ₩31,052 | ₩31,586 | +0.98% | 77.5만 |
|---|
| 2025.10.13 | ₩31,292 | ₩31,626 | ₩31,039 | ₩31,279 | -0.04% | 78.9만 |
|---|
| 2025.10.10 | ₩32,133 | ₩32,133 | ₩31,159 | ₩31,186 | -2.95% | 99.4만 |
|---|