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 | ₩340,212 | ₩343,134 | ₩337,944 | ₩341,493 | +0.38% | 53만 |
| 2026.10.08 | ₩334,476 | ₩344,895 | ₩334,476 | ₩341,426 | +2.08% | 56.8만 |
| 2026.10.07 | ₩331,807 | ₩337,624 | ₩330,660 | ₩335,556 | +1.13% | 51.4만 |
| 2026.10.06 | ₩335,770 | ₩339,118 | ₩334,169 | ₩335,036 | -0.22% | 29.1만 |
| 2026.10.05 | ₩332,861 | ₩337,984 | ₩331,421 | ₩334,902 | +0.61% | 48.1만 |
| 2026.10.02 | ₩326,231 | ₩334,062 | ₩325,030 | ₩332,728 | +1.99% | 34.2만 |
| 2026.10.01 | ₩326,845 | ₩331,661 | ₩325,177 | ₩326,338 | -0.16% | 43.4만 |
| 2026.09.30 | ₩335,836 | ₩338,785 | ₩328,326 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩328,499 |
| -2.18% |
| 39.7만 |
| 2026.09.29 | ₩336,076 | ₩338,785 | ₩334,195 | ₩337,437 | +0.40% | 37.3만 |
|---|
| 2026.09.28 | ₩331,434 | ₩341,346 | ₩329,753 | ₩337,477 | +1.82% | 49.9만 |
|---|
| 2026.09.25 | ₩328,832 | ₩334,169 | ₩327,632 | ₩331,714 | +0.88% | 29.6만 |
|---|
| 2026.09.24 | ₩331,127 | ₩333,075 | ₩327,058 | ₩327,392 | -1.13% | 27.7만 |
|---|
| 2026.09.23 | ₩326,631 | ₩332,568 | ₩325,511 | ₩329,179 | +0.78% | 32.9만 |
|---|
| 2026.09.22 | ₩328,592 | ₩331,781 | ₩325,204 | ₩327,939 | -0.20% | 51.6만 |
|---|
| 2026.09.21 | ₩329,166 | ₩330,994 | ₩326,124 | ₩327,018 | -0.65% | 25만 |
|---|
| 2026.09.18 | ₩326,231 | ₩327,912 | ₩322,629 | ₩327,752 | +0.47% | 63.9만 |
|---|
| 2026.09.17 | ₩332,968 | ₩334,075 | ₩327,685 | ₩327,872 | -1.53% | 25.4만 |
|---|
| 2026.09.16 | ₩330,300 | ₩334,489 | ₩327,752 | ₩330,967 | +0.20% | 23.4만 |
|---|
| 2026.09.15 | ₩330,914 | ₩331,847 | ₩327,365 | ₩331,327 | +0.12% | 25.1만 |
|---|
| 2026.09.14 | ₩332,995 | ₩334,822 | ₩330,247 | ₩332,248 | -0.22% | 23.7만 |
|---|
| 2026.09.11 | ₩333,181 | ₩334,129 | ₩327,325 | ₩331,807 | -0.41% | 30.7만 |
|---|
| 2026.09.10 | ₩329,740 | ₩331,287 | ₩326,511 | ₩330,113 | +0.11% | 28.8만 |
|---|
| 2026.09.09 | ₩329,713 | ₩330,527 | ₩326,151 | ₩326,885 | -0.86% | 26.9만 |
|---|
| 2026.09.08 | ₩334,502 | ₩336,557 | ₩329,339 | ₩329,700 | -1.44% | 49.9만 |
|---|
| 2026.09.04 | ₩337,464 | ₩339,745 | ₩336,517 | ₩337,877 | +0.12% | 24.6만 |
|---|
| 2026.09.03 | ₩338,785 | ₩343,934 | ₩338,785 | ₩341,399 | +0.77% | 33.2만 |
|---|
| 2026.09.02 | ₩330,847 | ₩337,971 | ₩330,633 | ₩336,677 | +1.76% | 32.2만 |
|---|
| 2026.09.01 | ₩330,834 | ₩334,782 | ₩328,232 | ₩330,473 | -0.11% | 40.5만 |
|---|
| 2026.08.31 | ₩326,525 | ₩328,526 | ₩325,017 | ₩328,232 | +0.52% | 31.8만 |
|---|
| 2026.08.28 | ₩328,912 | ₩329,486 | ₩325,484 | ₩327,565 | -0.41% | 17.7만 |
|---|
| 2026.08.27 | ₩326,925 | ₩329,700 | ₩324,190 | ₩328,205 | +0.39% | 18.3만 |
|---|
| 2026.08.26 | ₩326,444 | ₩331,167 | ₩325,804 | ₩328,912 | +0.76% | 23.4만 |
|---|
| 2026.08.25 | ₩327,712 | ₩329,766 | ₩324,470 | ₩326,124 | -0.48% | 23.3만 |
|---|
| 2026.08.24 | ₩324,684 | ₩330,033 | ₩322,109 | ₩327,605 | +0.90% | 28.1만 |
|---|
| 2026.08.21 | ₩325,817 | ₩326,591 | ₩323,296 | ₩324,350 | -0.45% | 26.2만 |
|---|
| 2026.08.20 | ₩320,174 | ₩326,538 | ₩319,147 | ₩323,576 | +1.06% | 29.8만 |
|---|
| 2026.08.19 | ₩326,791 | ₩327,071 | ₩319,747 | ₩321,108 | -1.74% | 44.3만 |
|---|
| 2026.08.18 | ₩327,485 | ₩330,607 | ₩326,071 | ₩326,071 | -0.43% | 32.2만 |
|---|
| 2026.08.17 | ₩331,941 | ₩334,742 | ₩328,939 | ₩329,486 | -0.74% | 59.8만 |
|---|
| 2026.08.14 | ₩333,849 | ₩334,849 | ₩323,083 | ₩332,781 | -0.32% | 26.5만 |
|---|
| 2026.08.13 | ₩330,847 | ₩334,462 | ₩329,153 | ₩334,022 | +0.96% | 37.9만 |
|---|
| 2026.08.12 | ₩325,471 | ₩329,780 | ₩325,297 | ₩328,285 | +0.86% | 40.6만 |
|---|
| 2026.08.11 | ₩326,845 | ₩328,285 | ₩323,483 | ₩326,378 | -0.14% | 38.3만 |
|---|
| 2026.08.10 | ₩327,085 | ₩329,806 | ₩322,095 | ₩322,976 | -1.26% | 41만 |
|---|
| 2026.08.07 | ₩329,206 | ₩331,020 | ₩319,828 | ₩328,619 | -0.18% | 51.3만 |
|---|
| 2026.08.06 | ₩319,174 | ₩319,347 | ₩314,785 | ₩315,252 | -1.23% | 32.3만 |
|---|
| 2026.08.05 | ₩317,573 | ₩318,694 | ₩313,851 | ₩315,345 | -0.70% | 35.7만 |
|---|
| 2026.08.04 | ₩311,116 | ₩316,626 | ₩310,049 | ₩315,092 | +1.28% | 48.2만 |
|---|
| 2026.08.03 | ₩317,520 | ₩319,614 | ₩313,651 | ₩315,332 | -0.69% | 27.3만 |
|---|
| 2026.07.31 | ₩316,332 | ₩319,467 | ₩314,465 | ₩315,972 | -0.11% | 23.8만 |
|---|
| 2026.07.30 | ₩316,733 | ₩319,507 | ₩311,970 | ₩317,586 | +0.27% | 30.2만 |
|---|
| 2026.07.29 | ₩321,508 | ₩323,576 | ₩315,772 | ₩316,319 | -1.61% | 61.4만 |
|---|
| 2026.07.28 | ₩321,095 | ₩324,163 | ₩317,413 | ₩323,696 | +0.81% | 32.7만 |
|---|
| 2026.07.27 | ₩319,641 | ₩322,362 | ₩318,160 | ₩318,840 | -0.25% | 23.1만 |
|---|
| 2026.07.24 | ₩314,064 | ₩321,228 | ₩313,131 | ₩318,734 | +1.49% | 32.9만 |
|---|
| 2026.07.23 | ₩313,504 | ₩315,198 | ₩309,542 | ₩312,544 | -0.31% | 32.9만 |
|---|
| 2026.07.22 | ₩319,227 | ₩322,349 | ₩312,090 | ₩313,918 | -1.66% | 42.4만 |
|---|
| 2026.07.21 | ₩321,322 | ₩322,109 | ₩317,560 | ₩318,694 | -0.82% | 31.3만 |
|---|
| 2026.07.20 | ₩320,441 | ₩326,845 | ₩320,348 | ₩321,348 | +0.28% | 27.3만 |
|---|
| 2026.07.17 | ₩320,041 | ₩325,911 | ₩320,041 | ₩322,562 | +0.79% | 35.4만 |
|---|
| 2026.07.16 | ₩311,997 | ₩321,282 | ₩311,210 | ₩320,054 | +2.58% | 37만 |
|---|
| 2026.07.15 | ₩309,235 | ₩316,679 | ₩308,381 | ₩312,477 | +1.05% | 42만 |
|---|
| 2026.07.14 | ₩316,172 | ₩318,720 | ₩311,023 | ₩312,223 | -1.25% | 37.9만 |
|---|
| 2026.07.13 | ₩311,063 | ₩318,307 | ₩310,889 | ₩317,520 | +2.08% | 45.2만 |
|---|
| 2026.07.10 | ₩307,367 | ₩309,128 | ₩304,379 | ₩308,381 | +0.33% | 35.8만 |
|---|
| 2026.07.09 | ₩304,099 | ₩308,261 | ₩303,619 | ₩307,487 | +1.11% | 37.7만 |
|---|
| 2026.07.08 | ₩309,328 | ₩310,502 | ₩303,472 | ₩303,659 | -1.83% | 34.6만 |
|---|
| 2026.07.07 | ₩300,897 | ₩307,314 | ₩300,897 | ₩307,127 | +2.07% | 40만 |
|---|
| 2026.07.06 | ₩296,255 | ₩300,590 | ₩293,933 | ₩298,936 | +0.91% | 32.1만 |
|---|
| 2026.07.02 | ₩290,372 | ₩295,161 | ₩287,156 | ₩294,827 | +1.53% | 38.2만 |
|---|
| 2026.07.01 | ₩285,049 | ₩291,385 | ₩285,049 | ₩287,690 | +0.93% | 30.9만 |
|---|
| 2026.06.30 | ₩286,609 | ₩287,370 | ₩283,528 | ₩283,688 | -1.02% | 27.7만 |
|---|
| 2026.06.29 | ₩285,782 | ₩288,344 | ₩284,822 | ₩286,609 | +0.29% | 27.4만 |
|---|
| 2026.06.26 | ₩280,193 | ₩287,957 | ₩278,845 | ₩287,196 | +2.50% | 59만 |
|---|
| 2026.06.25 | ₩277,391 | ₩282,994 | ₩276,671 | ₩278,152 | +0.27% | 29.8만 |
|---|
| 2026.06.24 | ₩284,035 | ₩284,035 | ₩274,976 | ₩277,204 | -2.40% | 51만 |
|---|
| 2026.06.23 | ₩278,819 | ₩283,514 | ₩278,178 | ₩282,474 | +1.31% | 36.2만 |
|---|
| 2026.06.22 | ₩280,406 | ₩283,181 | ₩276,364 | ₩279,019 | -0.49% | 38만 |
|---|
| 2026.06.18 | ₩283,981 | ₩284,889 | ₩278,458 | ₩280,873 | -1.09% | 63.5만 |
|---|
| 2026.06.17 | ₩278,232 | ₩284,742 | ₩277,471 | ₩282,594 | +1.57% | 52.8만 |
|---|
| 2026.06.16 | ₩282,474 | ₩284,795 | ₩278,245 | ₩279,406 | -1.09% | 43.9만 |
|---|
| 2026.06.15 | ₩282,834 | ₩285,582 | ₩280,006 | ₩280,673 | -0.76% | 21.4만 |
|---|
| 2026.06.12 | ₩277,111 | ₩281,113 | ₩274,510 | ₩280,753 | +1.31% | 27.8만 |
|---|
| 2026.06.11 | ₩276,257 | ₩277,751 | ₩274,416 | ₩275,056 | -0.43% | 36.3만 |
|---|
| 2026.06.10 | ₩273,229 | ₩277,284 | ₩272,882 | ₩273,949 | +0.26% | 39.4만 |
|---|
| 2026.06.09 | ₩269,734 | ₩273,656 | ₩269,547 | ₩271,214 | +0.55% | 31.4만 |
|---|
| 2026.06.08 | ₩271,001 | ₩275,137 | ₩267,906 | ₩268,426 | -0.95% | 28.6만 |
|---|
| 2026.06.05 | ₩266,065 | ₩275,510 | ₩265,531 | ₩273,429 | +2.77% | 34.8만 |
|---|
| 2026.06.04 | ₩262,743 | ₩266,492 | ₩262,743 | ₩264,104 | +0.52% | 33.6만 |
|---|
| 2026.06.03 | ₩264,251 | ₩266,412 | ₩260,275 | ₩260,288 | -1.50% | 39.7만 |
|---|
| 2026.06.02 | ₩265,398 | ₩268,933 | ₩263,330 | ₩264,637 | -0.29% | 40.4만 |
|---|
| 2026.06.01 | ₩265,278 | ₩268,960 | ₩264,584 | ₩265,091 | -0.07% | 32.7만 |
|---|
| 2026.05.29 | ₩272,402 | ₩273,082 | ₩267,186 | ₩267,799 | -1.69% | 38.7만 |
|---|
| 2026.05.28 | ₩273,256 | ₩275,630 | ₩271,428 | ₩272,895 | -0.13% | 48.5만 |
|---|
| 2026.05.27 | ₩283,568 | ₩283,875 | ₩275,630 | ₩275,857 | -2.72% | 41.3만 |
|---|
| 2026.05.26 | ₩285,235 | ₩286,970 | ₩282,594 | ₩282,967 | -0.80% | 24.2만 |
|---|
| 2026.05.22 | ₩286,983 | ₩288,090 | ₩284,021 | ₩285,542 | -0.50% | 29.7만 |
|---|
| 2026.05.21 | ₩283,995 | ₩287,823 | ₩281,767 | ₩287,050 | +1.08% | 43.1만 |
|---|
| 2026.05.20 | ₩282,394 | ₩287,076 | ₩279,966 | ₩285,662 | +1.16% | 29.4만 |
|---|
| 2026.05.19 | ₩283,434 | ₩286,743 | ₩279,846 | ₩280,580 | -1.01% | 42.9만 |
|---|
| 2026.05.18 | ₩279,886 | ₩287,903 | ₩279,619 | ₩286,850 | +2.49% | 34.9만 |
|---|
| 2026.05.15 | ₩281,687 | ₩283,781 | ₩278,592 | ₩280,353 | -0.47% | 25.5만 |
|---|
| 2026.05.14 | ₩279,539 | ₩283,514 | ₩277,151 | ₩281,687 | +0.77% | 27.9만 |
|---|
| 2026.05.13 | ₩279,339 | ₩281,473 | ₩274,790 | ₩277,444 | -0.68% | 28.2만 |
|---|
| 2026.05.12 | ₩293,493 | ₩293,493 | ₩277,044 | ₩280,393 | -4.46% | 34.5만 |
|---|
| 2026.05.11 | ₩281,193 | ₩282,434 | ₩277,258 | ₩279,446 | -0.62% | 32.4만 |
|---|
| 2026.05.08 | ₩286,569 | ₩296,028 | ₩276,964 | ₩280,953 | -1.96% | 64.2만 |
|---|
| 2026.05.07 | ₩288,010 | ₩288,504 | ₩283,888 | ₩283,901 | -1.43% | 59만 |
|---|
| 2026.05.06 | ₩287,423 | ₩289,518 | ₩285,062 | ₩286,276 | -0.40% | 72.7만 |
|---|
| 2026.05.05 | ₩282,607 | ₩287,437 | ₩282,607 | ₩284,768 | +0.76% | 42.7만 |
|---|
| 2026.05.04 | ₩276,737 | ₩282,901 | ₩276,737 | ₩281,700 | +1.79% | 43.5만 |
|---|
| 2026.05.01 | ₩283,381 | ₩284,555 | ₩278,272 | ₩278,392 | -1.76% | 38.3만 |
|---|
| 2026.04.30 | ₩275,830 | ₩282,874 | ₩272,522 | ₩282,100 | +2.27% | 29.8만 |
|---|
| 2026.04.29 | ₩278,952 | ₩280,073 | ₩276,204 | ₩277,378 | -0.56% | 24.7만 |
|---|
| 2026.04.28 | ₩282,234 | ₩283,901 | ₩278,325 | ₩280,059 | -0.77% | 24만 |
|---|
| 2026.04.27 | ₩278,498 | ₩282,354 | ₩276,724 | ₩279,699 | +0.43% | 31.4만 |
|---|
| 2026.04.24 | ₩278,338 | ₩281,113 | ₩276,097 | ₩278,912 | +0.21% | 28.8만 |
|---|
| 2026.04.23 | ₩276,270 | ₩279,832 | ₩274,963 | ₩279,592 | +1.20% | 31만 |
|---|
| 2026.04.22 | ₩279,245 | ₩279,245 | ₩273,282 | ₩276,337 | -1.04% | 30.4만 |
|---|
| 2026.04.21 | ₩283,701 | ₩283,701 | ₩277,965 | ₩280,019 | -1.30% | 31.8만 |
|---|
| 2026.04.20 | ₩280,846 | ₩285,449 | ₩280,713 | ₩283,114 | +0.81% | 37.1만 |
|---|
| 2026.04.17 | ₩278,458 | ₩283,608 | ₩276,457 | ₩281,580 | +1.12% | 25.5만 |
|---|
| 2026.04.16 | ₩278,432 | ₩281,914 | ₩276,764 | ₩278,458 | +0.01% | 27.4만 |
|---|
| 2026.04.15 | ₩274,870 | ₩279,259 | ₩273,829 | ₩277,151 | +0.83% | 33.8만 |
|---|
| 2026.04.14 | ₩274,456 | ₩277,538 | ₩272,749 | ₩274,670 | +0.08% | 30.5만 |
|---|
| 2026.04.13 | ₩270,974 | ₩275,470 | ₩267,332 | ₩275,390 | +1.63% | 25.2만 |
|---|
| 2026.04.10 | ₩276,364 | ₩276,364 | ₩270,000 | ₩273,549 | -1.02% | 35.5만 |
|---|
| 2026.04.09 | ₩279,085 | ₩283,755 | ₩277,244 | ₩278,552 | -0.19% | 27.4만 |
|---|
| 2026.04.08 | ₩284,035 | ₩285,489 | ₩280,379 | ₩281,887 | -0.76% | 44.1만 |
|---|
| 2026.04.07 | ₩276,577 | ₩280,820 | ₩274,003 | ₩277,951 | +0.50% | 28.2만 |
|---|
| 2026.04.06 | ₩271,615 | ₩278,458 | ₩270,627 | ₩278,325 | +2.47% | 34.4만 |
|---|
| 2026.04.02 | ₩270,401 | ₩277,138 | ₩267,279 | ₩273,696 | +1.22% | 23.4만 |
|---|
| 2026.04.01 | ₩272,175 | ₩276,177 | ₩271,041 | ₩272,495 | +0.12% | 22.7만 |
|---|
| 2026.03.31 | ₩271,308 | ₩274,203 | ₩268,186 | ₩272,362 | +0.39% | 30.5만 |
|---|
| 2026.03.30 | ₩266,972 | ₩270,067 | ₩264,784 | ₩267,132 | +0.06% | 24.7만 |
|---|
| 2026.03.27 | ₩271,975 | ₩272,869 | ₩264,451 | ₩265,238 | -2.48% | 23.9만 |
|---|
| 2026.03.26 | ₩272,829 | ₩275,137 | ₩270,894 | ₩272,495 | -0.12% | 19.9만 |
|---|
| 2026.03.25 | ₩274,123 | ₩274,136 | ₩270,134 | ₩272,842 | -0.47% | 20.4만 |
|---|
| 2026.03.24 | ₩266,398 | ₩272,482 | ₩265,611 | ₩271,348 | +1.86% | 26.9만 |
|---|
| 2026.03.23 | ₩269,520 | ₩270,747 | ₩266,852 | ₩268,186 | -0.49% | 27.1만 |
|---|
| 2026.03.20 | ₩267,266 | ₩269,413 | ₩262,049 | ₩264,131 | -1.17% | 60.1만 |
|---|
| 2026.03.19 | ₩269,694 | ₩271,121 | ₩264,291 | ₩267,479 | -0.82% | 23.1만 |
|---|
| 2026.03.18 | ₩274,416 | ₩278,071 | ₩270,694 | ₩270,787 | -1.32% | 35만 |
|---|
| 2026.03.17 | ₩272,175 | ₩278,819 | ₩272,175 | ₩274,550 | +0.87% | 26.4만 |
|---|
| 2026.03.16 | ₩269,974 | ₩272,949 | ₩269,147 | ₩269,947 | -0.01% | 34.8만 |
|---|
| 2026.03.13 | ₩275,110 | ₩275,110 | ₩268,493 | ₩268,826 | -2.28% | 33.5만 |
|---|
| 2026.03.12 | ₩271,148 | ₩273,963 | ₩269,854 | ₩273,482 | +0.86% | 28.9만 |
|---|
| 2026.03.11 | ₩274,750 | ₩276,444 | ₩271,455 | ₩274,843 | +0.03% | 26.3만 |
|---|
| 2026.03.10 | ₩275,510 | ₩280,926 | ₩272,255 | ₩275,950 | +0.16% | 44.1만 |
|---|
| 2026.03.09 | ₩273,456 | ₩275,870 | ₩266,478 | ₩275,323 | +0.68% | 41.1만 |
|---|
| 2026.03.06 | ₩274,296 | ₩277,471 | ₩266,705 | ₩276,377 | +0.76% | 33.9만 |
|---|
| 2026.03.05 | ₩278,338 | ₩280,873 | ₩275,030 | ₩277,658 | -0.24% | 25.4만 |
|---|
| 2026.03.04 | ₩282,941 | ₩283,448 | ₩278,272 | ₩281,260 | -0.59% | 41.2만 |
|---|
| 2026.03.03 | ₩284,795 | ₩285,035 | ₩274,816 | ₩283,941 | -0.30% | 58.5만 |
|---|
| 2026.03.02 | ₩285,729 | ₩290,878 | ₩284,528 | ₩289,451 | +1.30% | 33.4만 |
|---|
| 2026.02.27 | ₩292,613 | ₩292,613 | ₩283,661 | ₩287,797 | -1.65% | 48.7만 |
|---|
| 2026.02.26 | ₩294,947 | ₩298,816 | ₩291,265 | ₩294,054 | -0.30% | 22.9만 |
|---|
| 2026.02.25 | ₩293,360 | ₩293,920 | ₩289,384 | ₩293,573 | +0.07% | 31.5만 |
|---|
| 2026.02.24 | ₩287,530 | ₩292,079 | ₩287,530 | ₩291,372 | +1.34% | 34.5만 |
|---|
| 2026.02.23 | ₩297,802 | ₩302,445 | ₩288,437 | ₩288,931 | -2.98% | 63.2만 |
|---|
| 2026.02.20 | ₩298,056 | ₩299,617 | ₩294,881 | ₩298,669 | +0.21% | 35.4만 |
|---|
| 2026.02.19 | ₩296,268 | ₩298,189 | ₩295,214 | ₩297,255 | +0.33% | 36.9만 |
|---|
| 2026.02.18 | ₩296,161 | ₩298,069 | ₩293,813 | ₩296,922 | +0.26% | 32.1만 |
|---|
| 2026.02.17 | ₩294,640 | ₩298,763 | ₩289,584 | ₩296,001 | +0.46% | 63.6만 |
|---|
| 2026.02.13 | ₩297,349 | ₩300,537 | ₩291,612 | ₩293,146 | -1.41% | 73.5만 |
|---|
| 2026.02.12 | ₩294,414 | ₩300,484 | ₩291,999 | ₩299,416 | +1.70% | 61.5만 |
|---|
| 2026.02.11 | ₩291,959 | ₩296,748 | ₩290,251 | ₩294,427 | +0.85% | 54.4만 |
|---|
| 2026.02.10 | ₩291,692 | ₩294,907 | ₩284,942 | ₩290,171 | -0.52% | 42.1만 |
|---|
| 2026.02.09 | ₩302,445 | ₩302,445 | ₩290,825 | ₩292,586 | -3.26% | 45.2만 |
|---|
| 2026.02.06 | ₩294,160 | ₩305,780 | ₩291,599 | ₩300,644 | +2.20% | 127.2만 |
|---|
| 2026.02.05 | ₩274,803 | ₩277,378 | ₩272,815 | ₩274,803 | 0.00% | 65.6만 |
|---|
| 2026.02.04 | ₩272,028 | ₩276,857 | ₩268,987 | ₩273,589 | +0.57% | 45.4만 |
|---|
| 2026.02.03 | ₩271,775 | ₩277,124 | ₩269,533 | ₩270,187 | -0.58% | 37.4만 |
|---|
| 2026.02.02 | ₩270,160 | ₩274,750 | ₩267,052 | ₩273,682 | +1.30% | 45.7만 |
|---|
| 2026.01.30 | ₩264,851 | ₩271,028 | ₩262,156 | ₩270,481 | +2.13% | 49.8만 |
|---|
| 2026.01.29 | ₩264,597 | ₩266,145 | ₩261,542 | ₩266,012 | +0.53% | 37.8만 |
|---|
| 2026.01.28 | ₩261,582 | ₩263,037 | ₩260,862 | ₩262,463 | +0.34% | 23만 |
|---|
| 2026.01.27 | ₩264,811 | ₩265,798 | ₩260,915 | ₩262,290 | -0.95% | 21.8만 |
|---|
| 2026.01.26 | ₩261,916 | ₩265,078 | ₩261,916 | ₩264,904 | +1.14% | 30.3만 |
|---|
| 2026.01.23 | ₩259,995 | ₩260,662 | ₩256,686 | ₩260,248 | +0.10% | 24.3만 |
|---|
| 2026.01.22 | ₩259,341 | ₩262,103 | ₩256,940 | ₩261,689 | +0.91% | 31.4만 |
|---|
| 2026.01.21 | ₩260,208 | ₩265,438 | ₩258,261 | ₩259,368 | -0.32% | 45.9만 |
|---|
| 2026.01.20 | ₩257,167 | ₩260,142 | ₩257,073 | ₩259,248 | +0.81% | 35.7만 |
|---|
| 2026.01.16 | ₩260,502 | ₩262,116 | ₩257,927 | ₩259,928 | -0.22% | 29.1만 |
|---|
| 2026.01.15 | ₩265,131 | ₩266,318 | ₩261,729 | ₩262,450 | -1.01% | 26.5만 |
|---|
| 2026.01.14 | ₩264,091 | ₩266,052 | ₩262,957 | ₩264,184 | +0.04% | 31.1만 |
|---|
| 2026.01.13 | ₩269,307 | ₩270,908 | ₩262,863 | ₩264,050 | -1.95% | 31만 |
|---|
| 2026.01.12 | ₩266,465 | ₩269,787 | ₩264,664 | ₩269,654 | +1.20% | 29.1만 |
|---|
| 2026.01.09 | ₩269,240 | ₩271,308 | ₩268,720 | ₩268,773 | -0.17% | 26.3만 |
|---|
| 2026.01.08 | ₩267,946 | ₩272,562 | ₩267,426 | ₩270,067 | +0.79% | 51.7만 |
|---|
| 2026.01.07 | ₩268,066 | ₩271,148 | ₩266,305 | ₩268,199 | +0.05% | 38.9만 |
|---|
| 2026.01.06 | ₩270,281 | ₩271,841 | ₩264,197 | ₩269,373 | -0.34% | 59.5만 |
|---|
| 2026.01.05 | ₩268,906 | ₩276,604 | ₩268,906 | ₩273,055 | +1.54% | 55.2만 |
|---|
| 2026.01.02 | ₩271,188 | ₩273,055 | ₩269,347 | ₩271,401 | +0.08% | 50만 |
|---|
| 2025.12.31 | ₩271,841 | ₩273,843 | ₩266,545 | ₩271,428 | -0.15% | 39.2만 |
|---|
| 2025.12.30 | ₩274,069 | ₩274,550 | ₩272,162 | ₩273,296 | -0.28% | 30.5만 |
|---|
| 2025.12.29 | ₩274,470 | ₩275,150 | ₩272,829 | ₩273,429 | -0.38% | 28.5만 |
|---|
| 2025.12.26 | ₩275,483 | ₩277,551 | ₩269,347 | ₩274,269 | -0.44% | 21.5만 |
|---|
| 2025.12.24 | ₩276,150 | ₩276,150 | ₩273,896 | ₩275,510 | -0.23% | 19만 |
|---|
| 2025.12.23 | ₩277,191 | ₩278,538 | ₩274,536 | ₩275,417 | -0.64% | 34.8만 |
|---|
| 2025.12.22 | ₩274,896 | ₩278,925 | ₩271,855 | ₩276,177 | +0.47% | 40.6만 |
|---|
| 2025.12.19 | ₩271,348 | ₩276,724 | ₩271,348 | ₩274,416 | +1.13% | 86.6만 |
|---|
| 2025.12.18 | ₩269,814 | ₩272,308 | ₩267,866 | ₩271,855 | +0.76% | 78.8만 |
|---|
| 2025.12.17 | ₩267,412 | ₩272,869 | ₩267,146 | ₩270,988 | +1.34% | 60.3만 |
|---|
| 2025.12.16 | ₩272,108 | ₩274,830 | ₩268,746 | ₩270,014 | -0.77% | 68.5만 |
|---|
| 2025.12.15 | ₩273,949 | ₩276,230 | ₩268,453 | ₩272,122 | -0.67% | 48.4만 |
|---|
| 2025.12.12 | ₩271,695 | ₩272,935 | ₩268,906 | ₩271,308 | -0.14% | 39.7만 |
|---|
| 2025.12.11 | ₩265,011 | ₩271,054 | ₩262,316 | ₩270,721 | +2.15% | 57만 |
|---|
| 2025.12.10 | ₩257,687 | ₩264,451 | ₩256,793 | ₩263,704 | +2.33% | 57.3만 |
|---|
| 2025.12.09 | ₩252,511 | ₩259,328 | ₩249,509 | ₩257,500 | +1.98% | 45.7만 |
|---|
| 2025.12.08 | ₩256,460 | ₩257,674 | ₩249,122 | ₩251,657 | -1.87% | 40.7만 |
|---|
| 2025.12.05 | ₩256,700 | ₩259,461 | ₩256,033 | ₩257,153 | +0.18% | 49.5만 |
|---|
| 2025.12.04 | ₩251,190 | ₩257,727 | ₩251,190 | ₩256,953 | +2.29% | 52.9만 |
|---|
| 2025.12.03 | ₩256,673 | ₩259,475 | ₩252,071 | ₩252,564 | -1.60% | 50.3만 |
|---|
| 2025.12.02 | ₩257,674 | ₩258,047 | ₩255,206 | ₩256,967 | -0.27% | 41.1만 |
|---|
| 2025.12.01 | ₩253,565 | ₩258,101 | ₩252,991 | ₩257,060 | +1.38% | 41.6만 |
|---|
| 2025.11.28 | ₩252,964 | ₩256,099 | ₩252,057 | ₩253,298 | +0.13% | 16.1만 |
|---|
| 2025.11.26 | ₩253,698 | ₩256,967 | ₩253,418 | ₩254,485 | +0.31% | 31.4만 |
|---|
| 2025.11.25 | ₩251,844 | ₩255,059 | ₩250,430 | ₩253,405 | +0.62% | 51.7만 |
|---|
| 2025.11.24 | ₩248,415 | ₩250,123 | ₩246,961 | ₩249,763 | +0.54% | 45만 |
|---|
| 2025.11.21 | ₩248,722 | ₩252,124 | ₩246,508 | ₩249,683 | +0.39% | 28.6만 |
|---|
| 2025.11.20 | ₩252,418 | ₩254,699 | ₩245,921 | ₩246,548 | -2.33% | 31.9만 |
|---|
| 2025.11.19 | ₩249,576 | ₩254,805 | ₩247,495 | ₩250,630 | +0.42% | 47.2만 |
|---|
| 2025.11.18 | ₩244,520 | ₩251,137 | ₩243,773 | ₩249,056 | +1.85% | 28.1만 |
|---|
| 2025.11.17 | ₩252,618 | ₩253,325 | ₩245,200 | ₩245,600 | -2.78% | 33.2만 |
|---|
| 2025.11.14 | ₩254,218 | ₩256,006 | ₩251,137 | ₩251,750 | -0.97% | 25.1만 |
|---|
| 2025.11.13 | ₩254,432 | ₩255,753 | ₩252,444 | ₩254,072 | -0.14% | 23.5만 |
|---|
| 2025.11.12 | ₩249,362 | ₩254,245 | ₩249,362 | ₩253,845 | +1.80% | 35.5만 |
|---|
| 2025.11.11 | ₩249,563 | ₩251,457 | ₩247,828 | ₩248,002 | -0.63% | 29.6만 |
|---|
| 2025.11.10 | ₩253,138 | ₩253,138 | ₩248,776 | ₩249,002 | -1.63% | 22.4만 |
|---|
| 2025.11.07 | ₩253,271 | ₩256,073 | ₩251,964 | ₩254,058 | +0.31% | 43.2만 |
|---|
| 2025.11.06 | ₩250,683 | ₩256,420 | ₩250,683 | ₩255,046 | +1.74% | 55만 |
|---|
| 2025.11.05 | ₩250,083 | ₩253,231 | ₩249,282 | ₩249,976 | -0.04% | 50.6만 |
|---|
| 2025.11.04 | ₩241,011 | ₩249,483 | ₩240,371 | ₩249,002 | +3.32% | 59.5만 |
|---|
| 2025.11.03 | ₩244,627 | ₩247,695 | ₩239,490 | ₩242,185 | -1.00% | 62.2만 |
|---|
| 2025.10.31 | ₩245,600 | ₩257,033 | ₩237,743 | ₩243,413 | -0.89% | 114.3만 |
|---|
| 2025.10.30 | ₩252,191 | ₩256,833 | ₩251,844 | ₩252,137 | -0.02% | 84.4만 |
|---|
| 2025.10.29 | ₩247,682 | ₩253,151 | ₩245,614 | ₩252,951 | +2.13% | 53.4만 |
|---|
| 2025.10.28 | ₩252,244 | ₩252,244 | ₩247,642 | ₩249,269 | -1.18% | 21.7만 |
|---|
| 2025.10.27 | ₩254,072 | ₩254,926 | ₩251,977 | ₩252,751 | -0.52% | 27만 |
|---|
| 2025.10.24 | ₩254,245 | ₩254,819 | ₩252,364 | ₩252,698 | -0.61% | 28.9만 |
|---|
| 2025.10.23 | ₩251,777 | ₩253,525 | ₩250,443 | ₩253,138 | +0.54% | 32.4만 |
|---|
| 2025.10.22 | ₩252,124 | ₩254,725 | ₩249,256 | ₩251,350 | -0.31% | 35만 |
|---|
| 2025.10.21 | ₩252,097 | ₩254,805 | ₩250,657 | ₩252,644 | +0.22% | 24만 |
|---|
| 2025.10.20 | ₩252,524 | ₩253,018 | ₩250,883 | ₩251,390 | -0.45% | 26.5만 |
|---|
| 2025.10.17 | ₩248,402 | ₩251,497 | ₩244,160 | ₩250,456 | +0.83% | 50.4만 |
|---|
| 2025.10.16 | ₩253,511 | ₩253,511 | ₩248,629 | ₩250,897 | -1.03% | 35만 |
|---|
| 2025.10.15 | ₩262,169 | ₩263,570 | ₩255,619 | ₩256,633 | -2.11% | 33.5만 |
|---|
| 2025.10.14 | ₩258,728 | ₩264,171 | ₩258,367 | ₩262,810 | +1.58% | 38만 |
|---|
| 2025.10.13 | ₩256,220 | ₩260,422 | ₩256,019 | ₩259,475 | +1.27% | 26.3만 |
|---|
| 2025.10.10 | ₩261,142 | ₩262,290 | ₩255,659 | ₩256,126 | -1.92% | 31.2만 |
|---|