시장 데이터를 불러오는 중
전체 종목
Reinsurance Group of America, Incorporated Common Stock 과거 주가
Reinsurance Group of America, Incorporated Common Stock · RGA · NYSE
주요 사업 분야는 생명보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Reinsurance Group of America, Incorporated Common Stock · RGA · NYSE
주요 사업 분야는 생명보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩341,956 | ₩344,893 | ₩339,677 | ₩343,244 | +0.38% | 53만 |
| 2026.10.08 | ₩336,190 | ₩346,663 | ₩336,190 | ₩343,177 | +2.08% | 56.8만 |
| 2026.10.07 | ₩333,509 | ₩339,355 | ₩332,355 | ₩337,277 | +1.13% | 51.4만 |
| 2026.10.06 | ₩337,491 | ₩340,857 | ₩335,882 | ₩336,754 | -0.22% | 29.1만 |
| 2026.10.05 | ₩334,568 | ₩339,717 | ₩333,120 | ₩336,620 | +0.61% | 48.1만 |
| 2026.10.02 | ₩327,904 | ₩335,775 | ₩326,697 | ₩334,434 | +1.99% | 34.2만 |
| 2026.10.01 | ₩328,521 | ₩333,361 | ₩326,844 | ₩328,011 | -0.16% | 43.4만 |
| 2026.09.30 | ₩337,558 | ₩340,522 | ₩330,009 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩330,183 |
| -2.18% |
| 39.7만 |
| 2026.09.29 | ₩337,800 | ₩340,522 | ₩335,909 | ₩339,167 | +0.40% | 37.3만 |
|---|
| 2026.09.28 | ₩333,133 | ₩343,096 | ₩331,444 | ₩339,207 | +1.82% | 49.9만 |
|---|
| 2026.09.25 | ₩330,518 | ₩335,882 | ₩329,312 | ₩333,415 | +0.88% | 29.6만 |
|---|
| 2026.09.24 | ₩332,825 | ₩334,783 | ₩328,735 | ₩329,070 | -1.13% | 27.7만 |
|---|
| 2026.09.23 | ₩328,306 | ₩334,273 | ₩327,180 | ₩330,867 | +0.78% | 32.9만 |
|---|
| 2026.09.22 | ₩330,277 | ₩333,482 | ₩326,871 | ₩329,620 | -0.20% | 51.6만 |
|---|
| 2026.09.21 | ₩330,854 | ₩332,691 | ₩327,796 | ₩328,695 | -0.65% | 25만 |
|---|
| 2026.09.18 | ₩327,904 | ₩329,593 | ₩324,283 | ₩329,432 | +0.47% | 63.9만 |
|---|
| 2026.09.17 | ₩334,675 | ₩335,788 | ₩329,365 | ₩329,553 | -1.53% | 25.4만 |
|---|
| 2026.09.16 | ₩331,993 | ₩336,204 | ₩329,432 | ₩332,664 | +0.20% | 23.4만 |
|---|
| 2026.09.15 | ₩332,610 | ₩333,549 | ₩329,043 | ₩333,026 | +0.12% | 25.1만 |
|---|
| 2026.09.14 | ₩334,702 | ₩336,539 | ₩331,940 | ₩333,951 | -0.22% | 23.7만 |
|---|
| 2026.09.11 | ₩334,890 | ₩335,842 | ₩329,003 | ₩333,509 | -0.41% | 30.7만 |
|---|
| 2026.09.10 | ₩331,430 | ₩332,986 | ₩328,185 | ₩331,806 | +0.11% | 28.8만 |
|---|
| 2026.09.09 | ₩331,403 | ₩332,221 | ₩327,823 | ₩328,561 | -0.86% | 26.9만 |
|---|
| 2026.09.08 | ₩336,217 | ₩338,282 | ₩331,028 | ₩331,390 | -1.44% | 49.9만 |
|---|
| 2026.09.04 | ₩339,194 | ₩341,487 | ₩338,242 | ₩339,610 | +0.12% | 24.6만 |
|---|
| 2026.09.03 | ₩340,522 | ₩345,697 | ₩340,522 | ₩343,150 | +0.77% | 33.2만 |
|---|
| 2026.09.02 | ₩332,543 | ₩339,704 | ₩332,329 | ₩338,403 | +1.76% | 32.2만 |
|---|
| 2026.09.01 | ₩332,530 | ₩336,499 | ₩329,915 | ₩332,168 | -0.11% | 40.5만 |
|---|
| 2026.08.31 | ₩328,199 | ₩330,210 | ₩326,683 | ₩329,915 | +0.52% | 31.8만 |
|---|
| 2026.08.28 | ₩330,599 | ₩331,175 | ₩327,153 | ₩329,245 | -0.41% | 17.7만 |
|---|
| 2026.08.27 | ₩328,601 | ₩331,390 | ₩325,852 | ₩329,888 | +0.39% | 18.3만 |
|---|
| 2026.08.26 | ₩328,118 | ₩332,865 | ₩327,475 | ₩330,599 | +0.76% | 23.4만 |
|---|
| 2026.08.25 | ₩329,392 | ₩331,457 | ₩326,134 | ₩327,796 | -0.48% | 23.3만 |
|---|
| 2026.08.24 | ₩326,348 | ₩331,725 | ₩323,760 | ₩329,285 | +0.90% | 28.1만 |
|---|
| 2026.08.21 | ₩327,488 | ₩328,266 | ₩324,954 | ₩326,013 | -0.45% | 26.2만 |
|---|
| 2026.08.20 | ₩321,816 | ₩328,212 | ₩320,784 | ₩325,235 | +1.06% | 29.8만 |
|---|
| 2026.08.19 | ₩328,467 | ₩328,748 | ₩321,387 | ₩322,755 | -1.74% | 44.3만 |
|---|
| 2026.08.18 | ₩329,164 | ₩332,302 | ₩327,743 | ₩327,743 | -0.43% | 32.2만 |
|---|
| 2026.08.17 | ₩333,643 | ₩336,459 | ₩330,626 | ₩331,175 | -0.74% | 59.8만 |
|---|
| 2026.08.14 | ₩335,560 | ₩336,566 | ₩324,739 | ₩334,488 | -0.32% | 26.5만 |
|---|
| 2026.08.13 | ₩332,543 | ₩336,177 | ₩330,840 | ₩335,735 | +0.96% | 37.9만 |
|---|
| 2026.08.12 | ₩327,139 | ₩331,470 | ₩326,965 | ₩329,969 | +0.86% | 40.6만 |
|---|
| 2026.08.11 | ₩328,521 | ₩329,969 | ₩325,141 | ₩328,051 | -0.14% | 38.3만 |
|---|
| 2026.08.10 | ₩328,762 | ₩331,497 | ₩323,747 | ₩324,632 | -1.26% | 41만 |
|---|
| 2026.08.07 | ₩330,894 | ₩332,718 | ₩321,467 | ₩330,304 | -0.18% | 51.3만 |
|---|
| 2026.08.06 | ₩320,810 | ₩320,985 | ₩316,399 | ₩316,868 | -1.23% | 32.3만 |
|---|
| 2026.08.05 | ₩319,201 | ₩320,328 | ₩315,460 | ₩316,962 | -0.70% | 35.7만 |
|---|
| 2026.08.04 | ₩312,711 | ₩318,249 | ₩311,639 | ₩316,707 | +1.28% | 48.2만 |
|---|
| 2026.08.03 | ₩319,148 | ₩321,253 | ₩315,259 | ₩316,949 | -0.69% | 27.3만 |
|---|
| 2026.07.31 | ₩317,954 | ₩321,105 | ₩316,077 | ₩317,592 | -0.11% | 23.8만 |
|---|
| 2026.07.30 | ₩318,356 | ₩321,146 | ₩313,569 | ₩319,215 | +0.27% | 30.2만 |
|---|
| 2026.07.29 | ₩323,157 | ₩325,235 | ₩317,391 | ₩317,941 | -1.61% | 61.4만 |
|---|
| 2026.07.28 | ₩322,741 | ₩325,825 | ₩319,040 | ₩325,356 | +0.81% | 32.7만 |
|---|
| 2026.07.27 | ₩321,280 | ₩324,015 | ₩319,791 | ₩320,475 | -0.25% | 23.1만 |
|---|
| 2026.07.24 | ₩315,675 | ₩322,875 | ₩314,736 | ₩320,368 | +1.49% | 32.9만 |
|---|
| 2026.07.23 | ₩315,112 | ₩316,814 | ₩311,129 | ₩314,146 | -0.31% | 32.9만 |
|---|
| 2026.07.22 | ₩320,864 | ₩324,002 | ₩313,690 | ₩315,527 | -1.66% | 42.4만 |
|---|
| 2026.07.21 | ₩322,969 | ₩323,760 | ₩319,188 | ₩320,328 | -0.82% | 31.3만 |
|---|
| 2026.07.20 | ₩322,084 | ₩328,521 | ₩321,990 | ₩322,996 | +0.28% | 27.3만 |
|---|
| 2026.07.17 | ₩321,682 | ₩327,582 | ₩321,682 | ₩324,216 | +0.79% | 35.4만 |
|---|
| 2026.07.16 | ₩313,596 | ₩322,929 | ₩312,805 | ₩321,695 | +2.58% | 37만 |
|---|
| 2026.07.15 | ₩310,821 | ₩318,303 | ₩309,962 | ₩314,079 | +1.05% | 42만 |
|---|
| 2026.07.14 | ₩317,793 | ₩320,354 | ₩312,617 | ₩313,824 | -1.25% | 37.9만 |
|---|
| 2026.07.13 | ₩312,658 | ₩319,939 | ₩312,483 | ₩319,148 | +2.08% | 45.2만 |
|---|
| 2026.07.10 | ₩308,943 | ₩310,713 | ₩305,940 | ₩309,962 | +0.33% | 35.8만 |
|---|
| 2026.07.09 | ₩305,658 | ₩309,842 | ₩305,175 | ₩309,064 | +1.11% | 37.7만 |
|---|
| 2026.07.08 | ₩310,914 | ₩312,094 | ₩305,028 | ₩305,216 | -1.83% | 34.6만 |
|---|
| 2026.07.07 | ₩302,440 | ₩308,890 | ₩302,440 | ₩308,702 | +2.07% | 40만 |
|---|
| 2026.07.06 | ₩297,774 | ₩302,132 | ₩295,440 | ₩300,469 | +0.91% | 32.1만 |
|---|
| 2026.07.02 | ₩291,860 | ₩296,674 | ₩288,629 | ₩296,339 | +1.53% | 38.2만 |
|---|
| 2026.07.01 | ₩286,510 | ₩292,879 | ₩286,510 | ₩289,165 | +0.93% | 30.9만 |
|---|
| 2026.06.30 | ₩288,079 | ₩288,843 | ₩284,981 | ₩285,142 | -1.02% | 27.7만 |
|---|
| 2026.06.29 | ₩287,248 | ₩289,822 | ₩286,282 | ₩288,079 | +0.29% | 27.4만 |
|---|
| 2026.06.26 | ₩281,629 | ₩289,433 | ₩280,275 | ₩288,669 | +2.50% | 59만 |
|---|
| 2026.06.25 | ₩278,813 | ₩284,445 | ₩278,089 | ₩279,578 | +0.27% | 29.8만 |
|---|
| 2026.06.24 | ₩285,491 | ₩285,491 | ₩276,386 | ₩278,626 | -2.40% | 51만 |
|---|
| 2026.06.23 | ₩280,248 | ₩284,968 | ₩279,604 | ₩283,922 | +1.31% | 36.2만 |
|---|
| 2026.06.22 | ₩281,844 | ₩284,633 | ₩277,781 | ₩280,449 | -0.49% | 38만 |
|---|
| 2026.06.18 | ₩285,437 | ₩286,349 | ₩279,886 | ₩282,313 | -1.09% | 63.5만 |
|---|
| 2026.06.17 | ₩279,658 | ₩286,202 | ₩278,894 | ₩284,043 | +1.57% | 52.8만 |
|---|
| 2026.06.16 | ₩283,922 | ₩286,255 | ₩279,672 | ₩280,838 | -1.09% | 43.9만 |
|---|
| 2026.06.15 | ₩284,284 | ₩287,046 | ₩281,442 | ₩282,112 | -0.76% | 21.4만 |
|---|
| 2026.06.12 | ₩278,532 | ₩282,554 | ₩275,917 | ₩282,192 | +1.31% | 27.8만 |
|---|
| 2026.06.11 | ₩277,674 | ₩279,175 | ₩275,823 | ₩276,467 | -0.43% | 36.3만 |
|---|
| 2026.06.10 | ₩274,630 | ₩278,706 | ₩274,281 | ₩275,354 | +0.26% | 39.4만 |
|---|
| 2026.06.09 | ₩271,117 | ₩275,059 | ₩270,929 | ₩272,605 | +0.55% | 31.4만 |
|---|
| 2026.06.08 | ₩272,390 | ₩276,547 | ₩269,280 | ₩269,802 | -0.95% | 28.6만 |
|---|
| 2026.06.05 | ₩267,429 | ₩276,923 | ₩266,893 | ₩274,831 | +2.77% | 34.8만 |
|---|
| 2026.06.04 | ₩264,090 | ₩267,858 | ₩264,090 | ₩265,458 | +0.52% | 33.6만 |
|---|
| 2026.06.03 | ₩265,605 | ₩267,778 | ₩261,610 | ₩261,623 | -1.50% | 39.7만 |
|---|
| 2026.06.02 | ₩266,759 | ₩270,312 | ₩264,680 | ₩265,994 | -0.29% | 40.4만 |
|---|
| 2026.06.01 | ₩266,638 | ₩270,339 | ₩265,941 | ₩266,450 | -0.07% | 32.7만 |
|---|
| 2026.05.29 | ₩273,798 | ₩274,482 | ₩268,555 | ₩269,172 | -1.69% | 38.7만 |
|---|
| 2026.05.28 | ₩274,657 | ₩277,043 | ₩272,820 | ₩274,295 | -0.13% | 48.5만 |
|---|
| 2026.05.27 | ₩285,022 | ₩285,330 | ₩277,043 | ₩277,271 | -2.72% | 41.3만 |
|---|
| 2026.05.26 | ₩286,698 | ₩288,441 | ₩284,043 | ₩284,418 | -0.80% | 24.2만 |
|---|
| 2026.05.22 | ₩288,454 | ₩289,567 | ₩285,478 | ₩287,006 | -0.50% | 29.7만 |
|---|
| 2026.05.21 | ₩285,451 | ₩289,299 | ₩283,211 | ₩288,521 | +1.08% | 43.1만 |
|---|
| 2026.05.20 | ₩283,842 | ₩288,548 | ₩281,401 | ₩287,127 | +1.16% | 29.4만 |
|---|
| 2026.05.19 | ₩284,888 | ₩288,213 | ₩281,281 | ₩282,018 | -1.01% | 42.9만 |
|---|
| 2026.05.18 | ₩281,321 | ₩289,380 | ₩281,053 | ₩288,320 | +2.49% | 34.9만 |
|---|
| 2026.05.15 | ₩283,131 | ₩285,236 | ₩280,020 | ₩281,790 | -0.47% | 25.5만 |
|---|
| 2026.05.14 | ₩280,972 | ₩284,968 | ₩278,572 | ₩283,131 | +0.77% | 27.9만 |
|---|
| 2026.05.13 | ₩280,771 | ₩282,916 | ₩276,199 | ₩278,867 | -0.68% | 28.2만 |
|---|
| 2026.05.12 | ₩294,998 | ₩294,998 | ₩278,465 | ₩281,830 | -4.46% | 34.5만 |
|---|
| 2026.05.11 | ₩282,635 | ₩283,882 | ₩278,679 | ₩280,878 | -0.62% | 32.4만 |
|---|
| 2026.05.08 | ₩288,039 | ₩297,546 | ₩278,384 | ₩282,394 | -1.96% | 64.2만 |
|---|
| 2026.05.07 | ₩289,487 | ₩289,983 | ₩285,344 | ₩285,357 | -1.43% | 59만 |
|---|
| 2026.05.06 | ₩288,897 | ₩291,002 | ₩286,524 | ₩287,744 | -0.40% | 72.7만 |
|---|
| 2026.05.05 | ₩284,056 | ₩288,910 | ₩284,056 | ₩286,229 | +0.76% | 42.7만 |
|---|
| 2026.05.04 | ₩278,156 | ₩284,351 | ₩278,156 | ₩283,144 | +1.79% | 43.5만 |
|---|
| 2026.05.01 | ₩284,834 | ₩286,014 | ₩279,698 | ₩279,819 | -1.76% | 38.3만 |
|---|
| 2026.04.30 | ₩277,244 | ₩284,324 | ₩273,919 | ₩283,547 | +2.27% | 29.8만 |
|---|
| 2026.04.29 | ₩280,382 | ₩281,509 | ₩277,620 | ₩278,800 | -0.56% | 24.7만 |
|---|
| 2026.04.28 | ₩283,681 | ₩285,357 | ₩279,752 | ₩281,495 | -0.77% | 24만 |
|---|
| 2026.04.27 | ₩279,926 | ₩283,801 | ₩278,143 | ₩281,133 | +0.43% | 31.4만 |
|---|
| 2026.04.24 | ₩279,765 | ₩282,554 | ₩277,513 | ₩280,342 | +0.21% | 28.8만 |
|---|
| 2026.04.23 | ₩277,687 | ₩281,267 | ₩276,373 | ₩281,026 | +1.20% | 31만 |
|---|
| 2026.04.22 | ₩280,677 | ₩280,677 | ₩274,683 | ₩277,754 | -1.04% | 30.4만 |
|---|
| 2026.04.21 | ₩285,156 | ₩285,156 | ₩279,390 | ₩281,455 | -1.30% | 31.8만 |
|---|
| 2026.04.20 | ₩282,286 | ₩286,912 | ₩282,152 | ₩284,566 | +0.81% | 37.1만 |
|---|
| 2026.04.17 | ₩279,886 | ₩285,062 | ₩277,875 | ₩283,024 | +1.12% | 25.5만 |
|---|
| 2026.04.16 | ₩279,859 | ₩283,359 | ₩278,183 | ₩279,886 | +0.01% | 27.4만 |
|---|
| 2026.04.15 | ₩276,279 | ₩280,691 | ₩275,233 | ₩278,572 | +0.83% | 33.8만 |
|---|
| 2026.04.14 | ₩275,863 | ₩278,961 | ₩274,147 | ₩276,078 | +0.08% | 30.5만 |
|---|
| 2026.04.13 | ₩272,364 | ₩276,882 | ₩268,703 | ₩276,802 | +1.63% | 25.2만 |
|---|
| 2026.04.10 | ₩277,781 | ₩277,781 | ₩271,385 | ₩274,952 | -1.02% | 35.5만 |
|---|
| 2026.04.09 | ₩280,516 | ₩285,209 | ₩278,666 | ₩279,980 | -0.19% | 27.4만 |
|---|
| 2026.04.08 | ₩285,491 | ₩286,953 | ₩281,817 | ₩283,332 | -0.76% | 44.1만 |
|---|
| 2026.04.07 | ₩277,995 | ₩282,259 | ₩275,407 | ₩279,377 | +0.50% | 28.2만 |
|---|
| 2026.04.06 | ₩273,007 | ₩279,886 | ₩272,015 | ₩279,752 | +2.47% | 34.4만 |
|---|
| 2026.04.02 | ₩271,787 | ₩278,559 | ₩268,649 | ₩275,099 | +1.22% | 23.4만 |
|---|
| 2026.04.01 | ₩273,570 | ₩277,593 | ₩272,431 | ₩273,892 | +0.12% | 22.7만 |
|---|
| 2026.03.31 | ₩272,699 | ₩275,609 | ₩269,561 | ₩273,758 | +0.39% | 30.5만 |
|---|
| 2026.03.30 | ₩268,341 | ₩271,452 | ₩266,142 | ₩268,502 | +0.06% | 24.7만 |
|---|
| 2026.03.27 | ₩273,369 | ₩274,268 | ₩265,807 | ₩266,598 | -2.48% | 23.9만 |
|---|
| 2026.03.26 | ₩274,227 | ₩276,547 | ₩272,283 | ₩273,892 | -0.12% | 19.9만 |
|---|
| 2026.03.25 | ₩275,528 | ₩275,542 | ₩271,519 | ₩274,241 | -0.47% | 20.4만 |
|---|
| 2026.03.24 | ₩267,764 | ₩273,879 | ₩266,973 | ₩272,739 | +1.86% | 26.9만 |
|---|
| 2026.03.23 | ₩270,902 | ₩272,136 | ₩268,220 | ₩269,561 | -0.49% | 27.1만 |
|---|
| 2026.03.20 | ₩268,636 | ₩270,795 | ₩263,393 | ₩265,485 | -1.17% | 60.1만 |
|---|
| 2026.03.19 | ₩271,076 | ₩272,511 | ₩265,646 | ₩268,850 | -0.82% | 23.1만 |
|---|
| 2026.03.18 | ₩275,823 | ₩279,497 | ₩272,082 | ₩272,176 | -1.32% | 35만 |
|---|
| 2026.03.17 | ₩273,570 | ₩280,248 | ₩273,570 | ₩275,957 | +0.87% | 26.4만 |
|---|
| 2026.03.16 | ₩271,358 | ₩274,348 | ₩270,527 | ₩271,331 | -0.01% | 34.8만 |
|---|
| 2026.03.13 | ₩276,520 | ₩276,520 | ₩269,870 | ₩270,205 | -2.28% | 33.5만 |
|---|
| 2026.03.12 | ₩272,538 | ₩275,367 | ₩271,237 | ₩274,885 | +0.86% | 28.9만 |
|---|
| 2026.03.11 | ₩276,158 | ₩277,861 | ₩272,846 | ₩276,252 | +0.03% | 26.3만 |
|---|
| 2026.03.10 | ₩276,923 | ₩282,367 | ₩273,651 | ₩277,365 | +0.16% | 44.1만 |
|---|
| 2026.03.09 | ₩274,858 | ₩277,285 | ₩267,845 | ₩276,735 | +0.68% | 41.1만 |
|---|
| 2026.03.06 | ₩275,702 | ₩278,894 | ₩268,073 | ₩277,794 | +0.76% | 33.9만 |
|---|
| 2026.03.05 | ₩279,765 | ₩282,313 | ₩276,440 | ₩279,082 | -0.24% | 25.4만 |
|---|
| 2026.03.04 | ₩284,391 | ₩284,901 | ₩279,698 | ₩282,702 | -0.59% | 41.2만 |
|---|
| 2026.03.03 | ₩286,255 | ₩286,497 | ₩276,225 | ₩285,397 | -0.30% | 58.5만 |
|---|
| 2026.03.02 | ₩287,194 | ₩292,370 | ₩285,987 | ₩290,935 | +1.30% | 33.4만 |
|---|
| 2026.02.27 | ₩294,113 | ₩294,113 | ₩285,116 | ₩289,272 | -1.65% | 48.7만 |
|---|
| 2026.02.26 | ₩296,460 | ₩300,348 | ₩292,759 | ₩295,561 | -0.30% | 22.9만 |
|---|
| 2026.02.25 | ₩294,864 | ₩295,427 | ₩290,868 | ₩295,078 | +0.07% | 31.5만 |
|---|
| 2026.02.24 | ₩289,004 | ₩293,577 | ₩289,004 | ₩292,866 | +1.34% | 34.5만 |
|---|
| 2026.02.23 | ₩299,329 | ₩303,995 | ₩289,916 | ₩290,412 | -2.98% | 63.2만 |
|---|
| 2026.02.20 | ₩299,584 | ₩301,153 | ₩296,393 | ₩300,201 | +0.21% | 35.4만 |
|---|
| 2026.02.19 | ₩297,787 | ₩299,718 | ₩296,728 | ₩298,779 | +0.33% | 36.9만 |
|---|
| 2026.02.18 | ₩297,680 | ₩299,597 | ₩295,320 | ₩298,444 | +0.26% | 32.1만 |
|---|
| 2026.02.17 | ₩296,151 | ₩300,295 | ₩291,069 | ₩297,519 | +0.46% | 63.6만 |
|---|
| 2026.02.13 | ₩298,873 | ₩302,078 | ₩293,107 | ₩294,649 | -1.41% | 73.5만 |
|---|
| 2026.02.12 | ₩295,923 | ₩302,024 | ₩293,496 | ₩300,952 | +1.70% | 61.5만 |
|---|
| 2026.02.11 | ₩293,456 | ₩298,270 | ₩291,740 | ₩295,937 | +0.85% | 54.4만 |
|---|
| 2026.02.10 | ₩293,188 | ₩296,419 | ₩286,403 | ₩291,659 | -0.52% | 42.1만 |
|---|
| 2026.02.09 | ₩303,995 | ₩303,995 | ₩292,316 | ₩294,086 | -3.26% | 45.2만 |
|---|
| 2026.02.06 | ₩295,668 | ₩307,348 | ₩293,094 | ₩302,185 | +2.20% | 127.2만 |
|---|
| 2026.02.05 | ₩276,212 | ₩278,800 | ₩274,214 | ₩276,212 | 0.00% | 65.6만 |
|---|
| 2026.02.04 | ₩273,423 | ₩278,277 | ₩270,366 | ₩274,992 | +0.57% | 45.4만 |
|---|
| 2026.02.03 | ₩273,168 | ₩278,545 | ₩270,915 | ₩271,572 | -0.58% | 37.4만 |
|---|
| 2026.02.02 | ₩271,546 | ₩276,158 | ₩268,421 | ₩275,086 | +1.30% | 45.7만 |
|---|
| 2026.01.30 | ₩266,209 | ₩272,417 | ₩263,500 | ₩271,867 | +2.13% | 49.8만 |
|---|
| 2026.01.29 | ₩265,954 | ₩267,510 | ₩262,883 | ₩267,375 | +0.53% | 37.8만 |
|---|
| 2026.01.28 | ₩262,924 | ₩264,385 | ₩262,200 | ₩263,809 | +0.34% | 23만 |
|---|
| 2026.01.27 | ₩266,169 | ₩267,161 | ₩262,253 | ₩263,634 | -0.95% | 21.8만 |
|---|
| 2026.01.26 | ₩263,259 | ₩266,437 | ₩263,259 | ₩266,263 | +1.14% | 30.3만 |
|---|
| 2026.01.23 | ₩261,328 | ₩261,998 | ₩258,003 | ₩261,583 | +0.10% | 24.3만 |
|---|
| 2026.01.22 | ₩260,671 | ₩263,447 | ₩258,257 | ₩263,031 | +0.91% | 31.4만 |
|---|
| 2026.01.21 | ₩261,543 | ₩266,799 | ₩259,585 | ₩260,698 | -0.32% | 45.9만 |
|---|
| 2026.01.20 | ₩258,485 | ₩261,476 | ₩258,391 | ₩260,577 | +0.81% | 35.7만 |
|---|
| 2026.01.16 | ₩261,838 | ₩263,460 | ₩259,250 | ₩261,261 | -0.22% | 29.1만 |
|---|
| 2026.01.15 | ₩266,490 | ₩267,684 | ₩263,071 | ₩263,795 | -1.01% | 26.5만 |
|---|
| 2026.01.14 | ₩265,445 | ₩267,416 | ₩264,305 | ₩265,538 | +0.04% | 31.1만 |
|---|
| 2026.01.13 | ₩270,687 | ₩272,297 | ₩264,211 | ₩265,404 | -1.95% | 31만 |
|---|
| 2026.01.12 | ₩267,831 | ₩271,170 | ₩266,021 | ₩271,036 | +1.20% | 29.1만 |
|---|
| 2026.01.09 | ₩270,620 | ₩272,699 | ₩270,097 | ₩270,151 | -0.17% | 26.3만 |
|---|
| 2026.01.08 | ₩269,320 | ₩273,959 | ₩268,797 | ₩271,452 | +0.79% | 51.7만 |
|---|
| 2026.01.07 | ₩269,440 | ₩272,538 | ₩267,670 | ₩269,575 | +0.05% | 38.9만 |
|---|
| 2026.01.06 | ₩271,666 | ₩273,235 | ₩265,552 | ₩270,755 | -0.34% | 59.5만 |
|---|
| 2026.01.05 | ₩270,285 | ₩278,022 | ₩270,285 | ₩274,455 | +1.54% | 55.2만 |
|---|
| 2026.01.02 | ₩272,578 | ₩274,455 | ₩270,728 | ₩272,793 | +0.08% | 50만 |
|---|
| 2025.12.31 | ₩273,235 | ₩275,247 | ₩267,912 | ₩272,820 | -0.15% | 39.2만 |
|---|
| 2025.12.30 | ₩275,474 | ₩275,957 | ₩273,557 | ₩274,697 | -0.28% | 30.5만 |
|---|
| 2025.12.29 | ₩275,877 | ₩276,561 | ₩274,227 | ₩274,831 | -0.38% | 28.5만 |
|---|
| 2025.12.26 | ₩276,896 | ₩278,974 | ₩270,728 | ₩275,676 | -0.44% | 21.5만 |
|---|
| 2025.12.24 | ₩277,566 | ₩277,566 | ₩275,300 | ₩276,923 | -0.23% | 19만 |
|---|
| 2025.12.23 | ₩278,612 | ₩279,967 | ₩275,944 | ₩276,829 | -0.64% | 34.8만 |
|---|
| 2025.12.22 | ₩276,306 | ₩280,355 | ₩273,249 | ₩277,593 | +0.47% | 40.6만 |
|---|
| 2025.12.19 | ₩272,739 | ₩278,143 | ₩272,739 | ₩275,823 | +1.13% | 86.6만 |
|---|
| 2025.12.18 | ₩271,197 | ₩273,705 | ₩269,239 | ₩273,249 | +0.76% | 78.8만 |
|---|
| 2025.12.17 | ₩268,783 | ₩274,268 | ₩268,515 | ₩272,377 | +1.34% | 60.3만 |
|---|
| 2025.12.16 | ₩273,503 | ₩276,239 | ₩270,124 | ₩271,398 | -0.77% | 68.5만 |
|---|
| 2025.12.15 | ₩275,354 | ₩277,647 | ₩269,829 | ₩273,517 | -0.67% | 48.4만 |
|---|
| 2025.12.12 | ₩273,088 | ₩274,335 | ₩270,285 | ₩272,699 | -0.14% | 39.7만 |
|---|
| 2025.12.11 | ₩266,370 | ₩272,444 | ₩263,661 | ₩272,109 | +2.15% | 57만 |
|---|
| 2025.12.10 | ₩259,008 | ₩265,807 | ₩258,110 | ₩265,056 | +2.33% | 57.3만 |
|---|
| 2025.12.09 | ₩253,806 | ₩260,658 | ₩250,789 | ₩258,821 | +1.98% | 45.7만 |
|---|
| 2025.12.08 | ₩257,775 | ₩258,995 | ₩250,400 | ₩252,947 | -1.87% | 40.7만 |
|---|
| 2025.12.05 | ₩258,016 | ₩260,792 | ₩257,346 | ₩258,472 | +0.18% | 49.5만 |
|---|
| 2025.12.04 | ₩252,478 | ₩259,048 | ₩252,478 | ₩258,271 | +2.29% | 52.9만 |
|---|
| 2025.12.03 | ₩257,989 | ₩260,805 | ₩253,363 | ₩253,859 | -1.60% | 50.3만 |
|---|
| 2025.12.02 | ₩258,995 | ₩259,370 | ₩256,514 | ₩258,284 | -0.27% | 41.1만 |
|---|
| 2025.12.01 | ₩254,865 | ₩259,424 | ₩254,288 | ₩258,378 | +1.38% | 41.6만 |
|---|
| 2025.11.28 | ₩254,261 | ₩257,413 | ₩253,350 | ₩254,597 | +0.13% | 16.1만 |
|---|
| 2025.11.26 | ₩254,999 | ₩258,284 | ₩254,717 | ₩255,790 | +0.31% | 31.4만 |
|---|
| 2025.11.25 | ₩253,135 | ₩256,367 | ₩251,714 | ₩254,704 | +0.62% | 51.7만 |
|---|
| 2025.11.24 | ₩249,689 | ₩251,405 | ₩248,227 | ₩251,043 | +0.54% | 45만 |
|---|
| 2025.11.21 | ₩249,997 | ₩253,417 | ₩247,772 | ₩250,963 | +0.39% | 28.6만 |
|---|
| 2025.11.20 | ₩253,712 | ₩256,005 | ₩247,182 | ₩247,812 | -2.33% | 31.9만 |
|---|
| 2025.11.19 | ₩250,856 | ₩256,112 | ₩248,764 | ₩251,915 | +0.42% | 47.2만 |
|---|
| 2025.11.18 | ₩245,774 | ₩252,424 | ₩245,023 | ₩250,333 | +1.85% | 28.1만 |
|---|
| 2025.11.17 | ₩253,913 | ₩254,624 | ₩246,457 | ₩246,860 | -2.78% | 33.2만 |
|---|
| 2025.11.14 | ₩255,522 | ₩257,319 | ₩252,424 | ₩253,041 | -0.97% | 25.1만 |
|---|
| 2025.11.13 | ₩255,736 | ₩257,064 | ₩253,739 | ₩255,374 | -0.14% | 23.5만 |
|---|
| 2025.11.12 | ₩250,641 | ₩255,549 | ₩250,641 | ₩255,146 | +1.80% | 35.5만 |
|---|
| 2025.11.11 | ₩250,842 | ₩252,746 | ₩249,099 | ₩249,273 | -0.63% | 29.6만 |
|---|
| 2025.11.10 | ₩254,436 | ₩254,436 | ₩250,051 | ₩250,279 | -1.63% | 22.4만 |
|---|
| 2025.11.07 | ₩254,570 | ₩257,386 | ₩253,256 | ₩255,361 | +0.31% | 43.2만 |
|---|
| 2025.11.06 | ₩251,969 | ₩257,734 | ₩251,969 | ₩256,353 | +1.74% | 55만 |
|---|
| 2025.11.05 | ₩251,365 | ₩254,530 | ₩250,561 | ₩251,258 | -0.04% | 50.6만 |
|---|
| 2025.11.04 | ₩242,247 | ₩250,762 | ₩241,603 | ₩250,279 | +3.32% | 59.5만 |
|---|
| 2025.11.03 | ₩245,881 | ₩248,965 | ₩240,718 | ₩243,427 | -1.00% | 62.2만 |
|---|
| 2025.10.31 | ₩246,860 | ₩258,351 | ₩238,962 | ₩244,661 | -0.89% | 114.3만 |
|---|
| 2025.10.30 | ₩253,484 | ₩258,150 | ₩253,135 | ₩253,430 | -0.02% | 84.4만 |
|---|
| 2025.10.29 | ₩248,951 | ₩254,449 | ₩246,873 | ₩254,248 | +2.13% | 53.4만 |
|---|
| 2025.10.28 | ₩253,537 | ₩253,537 | ₩248,911 | ₩250,547 | -1.18% | 21.7만 |
|---|
| 2025.10.27 | ₩255,374 | ₩256,233 | ₩253,269 | ₩254,047 | -0.52% | 27만 |
|---|
| 2025.10.24 | ₩255,549 | ₩256,125 | ₩253,658 | ₩253,993 | -0.61% | 28.9만 |
|---|
| 2025.10.23 | ₩253,068 | ₩254,825 | ₩251,727 | ₩254,436 | +0.54% | 32.4만 |
|---|
| 2025.10.22 | ₩253,417 | ₩256,031 | ₩250,534 | ₩252,639 | -0.31% | 35만 |
|---|
| 2025.10.21 | ₩253,390 | ₩256,112 | ₩251,942 | ₩253,940 | +0.22% | 24만 |
|---|
| 2025.10.20 | ₩253,819 | ₩254,315 | ₩252,170 | ₩252,679 | -0.45% | 26.5만 |
|---|
| 2025.10.17 | ₩249,676 | ₩252,786 | ₩245,412 | ₩251,741 | +0.83% | 50.4만 |
|---|
| 2025.10.16 | ₩254,811 | ₩254,811 | ₩249,904 | ₩252,183 | -1.03% | 35만 |
|---|
| 2025.10.15 | ₩263,514 | ₩264,922 | ₩256,930 | ₩257,949 | -2.11% | 33.5만 |
|---|
| 2025.10.14 | ₩260,054 | ₩265,525 | ₩259,692 | ₩264,157 | +1.58% | 38만 |
|---|
| 2025.10.13 | ₩257,533 | ₩261,757 | ₩257,332 | ₩260,805 | +1.27% | 26.3만 |
|---|
| 2025.10.10 | ₩262,481 | ₩263,634 | ₩256,970 | ₩257,439 | -1.92% | 31.2만 |
|---|