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 | ₩340,480 | ₩343,404 | ₩338,210 | ₩341,761 | +0.38% | 53만 |
| 2026.10.08 | ₩334,739 | ₩345,166 | ₩334,739 | ₩341,695 | +2.08% | 56.8만 |
| 2026.10.07 | ₩332,069 | ₩337,890 | ₩330,920 | ₩335,820 | +1.13% | 51.4만 |
| 2026.10.06 | ₩336,034 | ₩339,385 | ₩334,432 | ₩335,300 | -0.22% | 29.1만 |
| 2026.10.05 | ₩333,123 | ₩338,250 | ₩331,681 | ₩335,166 | +0.61% | 48.1만 |
| 2026.10.02 | ₩326,488 | ₩334,325 | ₩325,286 | ₩332,990 | +1.99% | 34.2만 |
| 2026.10.01 | ₩327,102 | ₩331,922 | ₩325,433 | ₩326,595 | -0.16% | 43.4만 |
| 2026.09.30 | ₩336,101 | ₩339,051 | ₩328,584 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩328,757 |
| -2.18% |
| 39.7만 |
| 2026.09.29 | ₩336,341 | ₩339,051 | ₩334,458 | ₩337,703 | +0.40% | 37.3만 |
|---|
| 2026.09.28 | ₩331,695 | ₩341,615 | ₩330,012 | ₩337,743 | +1.82% | 49.9만 |
|---|
| 2026.09.25 | ₩329,091 | ₩334,432 | ₩327,890 | ₩331,975 | +0.88% | 29.6만 |
|---|
| 2026.09.24 | ₩331,388 | ₩333,337 | ₩327,316 | ₩327,649 | -1.13% | 27.7만 |
|---|
| 2026.09.23 | ₩326,888 | ₩332,830 | ₩325,767 | ₩329,438 | +0.78% | 32.9만 |
|---|
| 2026.09.22 | ₩328,851 | ₩332,042 | ₩325,460 | ₩328,197 | -0.20% | 51.6만 |
|---|
| 2026.09.21 | ₩329,425 | ₩331,254 | ₩326,381 | ₩327,276 | -0.65% | 25만 |
|---|
| 2026.09.18 | ₩326,488 | ₩328,170 | ₩322,883 | ₩328,010 | +0.47% | 63.9만 |
|---|
| 2026.09.17 | ₩333,230 | ₩334,338 | ₩327,943 | ₩328,130 | -1.53% | 25.4만 |
|---|
| 2026.09.16 | ₩330,560 | ₩334,752 | ₩328,010 | ₩331,227 | +0.20% | 23.4만 |
|---|
| 2026.09.15 | ₩331,174 | ₩332,109 | ₩327,623 | ₩331,588 | +0.12% | 25.1만 |
|---|
| 2026.09.14 | ₩333,257 | ₩335,086 | ₩330,506 | ₩332,509 | -0.22% | 23.7만 |
|---|
| 2026.09.11 | ₩333,444 | ₩334,392 | ₩327,583 | ₩332,069 | -0.41% | 30.7만 |
|---|
| 2026.09.10 | ₩329,999 | ₩331,548 | ₩326,768 | ₩330,373 | +0.11% | 28.8만 |
|---|
| 2026.09.09 | ₩329,972 | ₩330,787 | ₩326,408 | ₩327,142 | -0.86% | 26.9만 |
|---|
| 2026.09.08 | ₩334,765 | ₩336,822 | ₩329,599 | ₩329,959 | -1.44% | 49.9만 |
|---|
| 2026.09.04 | ₩337,729 | ₩340,012 | ₩336,781 | ₩338,143 | +0.12% | 24.6만 |
|---|
| 2026.09.03 | ₩339,051 | ₩344,205 | ₩339,051 | ₩341,668 | +0.77% | 33.2만 |
|---|
| 2026.09.02 | ₩331,107 | ₩338,237 | ₩330,894 | ₩336,942 | +1.76% | 32.2만 |
|---|
| 2026.09.01 | ₩331,094 | ₩335,046 | ₩328,490 | ₩330,733 | -0.11% | 40.5만 |
|---|
| 2026.08.31 | ₩326,782 | ₩328,784 | ₩325,273 | ₩328,490 | +0.52% | 31.8만 |
|---|
| 2026.08.28 | ₩329,171 | ₩329,745 | ₩325,740 | ₩327,823 | -0.41% | 17.7만 |
|---|
| 2026.08.27 | ₩327,182 | ₩329,959 | ₩324,445 | ₩328,464 | +0.39% | 18.3만 |
|---|
| 2026.08.26 | ₩326,701 | ₩331,428 | ₩326,061 | ₩329,171 | +0.76% | 23.4만 |
|---|
| 2026.08.25 | ₩327,970 | ₩330,026 | ₩324,725 | ₩326,381 | -0.48% | 23.3만 |
|---|
| 2026.08.24 | ₩324,939 | ₩330,293 | ₩322,362 | ₩327,863 | +0.90% | 28.1만 |
|---|
| 2026.08.21 | ₩326,074 | ₩326,848 | ₩323,551 | ₩324,605 | -0.45% | 26.2만 |
|---|
| 2026.08.20 | ₩320,426 | ₩326,795 | ₩319,398 | ₩323,831 | +1.06% | 29.8만 |
|---|
| 2026.08.19 | ₩327,049 | ₩327,329 | ₩319,999 | ₩321,361 | -1.74% | 44.3만 |
|---|
| 2026.08.18 | ₩327,743 | ₩330,867 | ₩326,328 | ₩326,328 | -0.43% | 32.2만 |
|---|
| 2026.08.17 | ₩332,202 | ₩335,006 | ₩329,198 | ₩329,745 | -0.74% | 59.8만 |
|---|
| 2026.08.14 | ₩334,111 | ₩335,113 | ₩323,337 | ₩333,043 | -0.32% | 26.5만 |
|---|
| 2026.08.13 | ₩331,107 | ₩334,725 | ₩329,412 | ₩334,285 | +0.96% | 37.9만 |
|---|
| 2026.08.12 | ₩325,727 | ₩330,039 | ₩325,553 | ₩328,544 | +0.86% | 40.6만 |
|---|
| 2026.08.11 | ₩327,102 | ₩328,544 | ₩323,737 | ₩326,635 | -0.14% | 38.3만 |
|---|
| 2026.08.10 | ₩327,342 | ₩330,066 | ₩322,349 | ₩323,230 | -1.26% | 41만 |
|---|
| 2026.08.07 | ₩329,465 | ₩331,281 | ₩320,079 | ₩328,878 | -0.18% | 51.3만 |
|---|
| 2026.08.06 | ₩319,425 | ₩319,599 | ₩315,033 | ₩315,500 | -1.23% | 32.3만 |
|---|
| 2026.08.05 | ₩317,823 | ₩318,944 | ₩314,098 | ₩315,593 | -0.70% | 35.7만 |
|---|
| 2026.08.04 | ₩311,361 | ₩316,875 | ₩310,293 | ₩315,340 | +1.28% | 48.2만 |
|---|
| 2026.08.03 | ₩317,770 | ₩319,866 | ₩313,898 | ₩315,580 | -0.69% | 27.3만 |
|---|
| 2026.07.31 | ₩316,581 | ₩319,719 | ₩314,712 | ₩316,221 | -0.11% | 23.8만 |
|---|
| 2026.07.30 | ₩316,982 | ₩319,759 | ₩312,215 | ₩317,836 | +0.27% | 30.2만 |
|---|
| 2026.07.29 | ₩321,762 | ₩323,831 | ₩316,021 | ₩316,568 | -1.61% | 61.4만 |
|---|
| 2026.07.28 | ₩321,348 | ₩324,418 | ₩317,663 | ₩323,951 | +0.81% | 32.7만 |
|---|
| 2026.07.27 | ₩319,892 | ₩322,616 | ₩318,410 | ₩319,091 | -0.25% | 23.1만 |
|---|
| 2026.07.24 | ₩314,312 | ₩321,481 | ₩313,377 | ₩318,984 | +1.49% | 32.9만 |
|---|
| 2026.07.23 | ₩313,751 | ₩315,446 | ₩309,786 | ₩312,790 | -0.31% | 32.9만 |
|---|
| 2026.07.22 | ₩319,478 | ₩322,603 | ₩312,336 | ₩314,165 | -1.66% | 42.4만 |
|---|
| 2026.07.21 | ₩321,575 | ₩322,362 | ₩317,810 | ₩318,944 | -0.82% | 31.3만 |
|---|
| 2026.07.20 | ₩320,693 | ₩327,102 | ₩320,600 | ₩321,601 | +0.28% | 27.3만 |
|---|
| 2026.07.17 | ₩320,293 | ₩326,167 | ₩320,293 | ₩322,816 | +0.79% | 35.4만 |
|---|
| 2026.07.16 | ₩312,242 | ₩321,535 | ₩311,454 | ₩320,306 | +2.58% | 37만 |
|---|
| 2026.07.15 | ₩309,479 | ₩316,928 | ₩308,624 | ₩312,723 | +1.05% | 42만 |
|---|
| 2026.07.14 | ₩316,421 | ₩318,971 | ₩311,268 | ₩312,469 | -1.25% | 37.9만 |
|---|
| 2026.07.13 | ₩311,308 | ₩318,557 | ₩311,134 | ₩317,770 | +2.08% | 45.2만 |
|---|
| 2026.07.10 | ₩307,609 | ₩309,372 | ₩304,619 | ₩308,624 | +0.33% | 35.8만 |
|---|
| 2026.07.09 | ₩304,338 | ₩308,504 | ₩303,858 | ₩307,730 | +1.11% | 37.7만 |
|---|
| 2026.07.08 | ₩309,572 | ₩310,747 | ₩303,711 | ₩303,898 | -1.83% | 34.6만 |
|---|
| 2026.07.07 | ₩301,134 | ₩307,556 | ₩301,134 | ₩307,369 | +2.07% | 40만 |
|---|
| 2026.07.06 | ₩296,488 | ₩300,827 | ₩294,165 | ₩299,171 | +0.91% | 32.1만 |
|---|
| 2026.07.02 | ₩290,600 | ₩295,393 | ₩287,382 | ₩295,059 | +1.53% | 38.2만 |
|---|
| 2026.07.01 | ₩285,273 | ₩291,615 | ₩285,273 | ₩287,916 | +0.93% | 30.9만 |
|---|
| 2026.06.30 | ₩286,835 | ₩287,596 | ₩283,751 | ₩283,911 | -1.02% | 27.7만 |
|---|
| 2026.06.29 | ₩286,007 | ₩288,571 | ₩285,046 | ₩286,835 | +0.29% | 27.4만 |
|---|
| 2026.06.26 | ₩280,413 | ₩288,184 | ₩279,065 | ₩287,422 | +2.50% | 59만 |
|---|
| 2026.06.25 | ₩277,609 | ₩283,217 | ₩276,888 | ₩278,370 | +0.27% | 29.8만 |
|---|
| 2026.06.24 | ₩284,258 | ₩284,258 | ₩275,193 | ₩277,422 | -2.40% | 51만 |
|---|
| 2026.06.23 | ₩279,038 | ₩283,738 | ₩278,397 | ₩282,696 | +1.31% | 36.2만 |
|---|
| 2026.06.22 | ₩280,627 | ₩283,404 | ₩276,581 | ₩279,238 | -0.49% | 38만 |
|---|
| 2026.06.18 | ₩284,205 | ₩285,113 | ₩278,678 | ₩281,094 | -1.09% | 63.5만 |
|---|
| 2026.06.17 | ₩278,451 | ₩284,966 | ₩277,690 | ₩282,816 | +1.57% | 52.8만 |
|---|
| 2026.06.16 | ₩282,696 | ₩285,019 | ₩278,464 | ₩279,625 | -1.09% | 43.9만 |
|---|
| 2026.06.15 | ₩283,057 | ₩285,807 | ₩280,226 | ₩280,894 | -0.76% | 21.4만 |
|---|
| 2026.06.12 | ₩277,329 | ₩281,334 | ₩274,726 | ₩280,974 | +1.31% | 27.8만 |
|---|
| 2026.06.11 | ₩276,475 | ₩277,970 | ₩274,632 | ₩275,273 | -0.43% | 36.3만 |
|---|
| 2026.06.10 | ₩273,444 | ₩277,503 | ₩273,097 | ₩274,165 | +0.26% | 39.4만 |
|---|
| 2026.06.09 | ₩269,946 | ₩273,871 | ₩269,759 | ₩271,428 | +0.55% | 31.4만 |
|---|
| 2026.06.08 | ₩271,214 | ₩275,353 | ₩268,117 | ₩268,637 | -0.95% | 28.6만 |
|---|
| 2026.06.05 | ₩266,274 | ₩275,727 | ₩265,740 | ₩273,644 | +2.77% | 34.8만 |
|---|
| 2026.06.04 | ₩262,950 | ₩266,702 | ₩262,950 | ₩264,312 | +0.52% | 33.6만 |
|---|
| 2026.06.03 | ₩264,459 | ₩266,621 | ₩260,480 | ₩260,493 | -1.50% | 39.7만 |
|---|
| 2026.06.02 | ₩265,607 | ₩269,145 | ₩263,537 | ₩264,846 | -0.29% | 40.4만 |
|---|
| 2026.06.01 | ₩265,487 | ₩269,172 | ₩264,792 | ₩265,300 | -0.07% | 32.7만 |
|---|
| 2026.05.29 | ₩272,616 | ₩273,297 | ₩267,396 | ₩268,010 | -1.69% | 38.7만 |
|---|
| 2026.05.28 | ₩273,471 | ₩275,847 | ₩271,641 | ₩273,110 | -0.13% | 48.5만 |
|---|
| 2026.05.27 | ₩283,791 | ₩284,098 | ₩275,847 | ₩276,074 | -2.72% | 41.3만 |
|---|
| 2026.05.26 | ₩285,460 | ₩287,196 | ₩282,816 | ₩283,190 | -0.80% | 24.2만 |
|---|
| 2026.05.22 | ₩287,209 | ₩288,317 | ₩284,245 | ₩285,767 | -0.50% | 29.7만 |
|---|
| 2026.05.21 | ₩284,218 | ₩288,050 | ₩281,989 | ₩287,276 | +1.08% | 43.1만 |
|---|
| 2026.05.20 | ₩282,616 | ₩287,302 | ₩280,186 | ₩285,887 | +1.16% | 29.4만 |
|---|
| 2026.05.19 | ₩283,657 | ₩286,969 | ₩280,066 | ₩280,800 | -1.01% | 42.9만 |
|---|
| 2026.05.18 | ₩280,106 | ₩288,130 | ₩279,839 | ₩287,075 | +2.49% | 34.9만 |
|---|
| 2026.05.15 | ₩281,908 | ₩284,005 | ₩278,811 | ₩280,573 | -0.47% | 25.5만 |
|---|
| 2026.05.14 | ₩279,759 | ₩283,738 | ₩277,369 | ₩281,908 | +0.77% | 27.9만 |
|---|
| 2026.05.13 | ₩279,559 | ₩281,695 | ₩275,006 | ₩277,663 | -0.68% | 28.2만 |
|---|
| 2026.05.12 | ₩293,724 | ₩293,724 | ₩277,262 | ₩280,613 | -4.46% | 34.5만 |
|---|
| 2026.05.11 | ₩281,414 | ₩282,656 | ₩277,476 | ₩279,665 | -0.62% | 32.4만 |
|---|
| 2026.05.08 | ₩286,795 | ₩296,261 | ₩277,182 | ₩281,174 | -1.96% | 64.2만 |
|---|
| 2026.05.07 | ₩288,237 | ₩288,731 | ₩284,111 | ₩284,125 | -1.43% | 59만 |
|---|
| 2026.05.06 | ₩287,649 | ₩289,746 | ₩285,286 | ₩286,501 | -0.40% | 72.7만 |
|---|
| 2026.05.05 | ₩282,830 | ₩287,663 | ₩282,830 | ₩284,993 | +0.76% | 42.7만 |
|---|
| 2026.05.04 | ₩276,955 | ₩283,123 | ₩276,955 | ₩281,922 | +1.79% | 43.5만 |
|---|
| 2026.05.01 | ₩283,604 | ₩284,779 | ₩278,491 | ₩278,611 | -1.76% | 38.3만 |
|---|
| 2026.04.30 | ₩276,047 | ₩283,097 | ₩272,736 | ₩282,322 | +2.27% | 29.8만 |
|---|
| 2026.04.29 | ₩279,172 | ₩280,293 | ₩276,421 | ₩277,596 | -0.56% | 24.7만 |
|---|
| 2026.04.28 | ₩282,456 | ₩284,125 | ₩278,544 | ₩280,280 | -0.77% | 24만 |
|---|
| 2026.04.27 | ₩278,718 | ₩282,576 | ₩276,942 | ₩279,919 | +0.43% | 31.4만 |
|---|
| 2026.04.24 | ₩278,557 | ₩281,334 | ₩276,314 | ₩279,131 | +0.21% | 28.8만 |
|---|
| 2026.04.23 | ₩276,488 | ₩280,053 | ₩275,180 | ₩279,812 | +1.20% | 31만 |
|---|
| 2026.04.22 | ₩279,465 | ₩279,465 | ₩273,497 | ₩276,555 | -1.04% | 30.4만 |
|---|
| 2026.04.21 | ₩283,924 | ₩283,924 | ₩278,184 | ₩280,240 | -1.30% | 31.8만 |
|---|
| 2026.04.20 | ₩281,067 | ₩285,673 | ₩280,934 | ₩283,337 | +0.81% | 37.1만 |
|---|
| 2026.04.17 | ₩278,678 | ₩283,831 | ₩276,675 | ₩281,802 | +1.12% | 25.5만 |
|---|
| 2026.04.16 | ₩278,651 | ₩282,135 | ₩276,982 | ₩278,678 | +0.01% | 27.4만 |
|---|
| 2026.04.15 | ₩275,086 | ₩279,479 | ₩274,045 | ₩277,369 | +0.83% | 33.8만 |
|---|
| 2026.04.14 | ₩274,672 | ₩277,756 | ₩272,963 | ₩274,886 | +0.08% | 30.5만 |
|---|
| 2026.04.13 | ₩271,188 | ₩275,687 | ₩267,543 | ₩275,607 | +1.63% | 25.2만 |
|---|
| 2026.04.10 | ₩276,581 | ₩276,581 | ₩270,213 | ₩273,764 | -1.02% | 35.5만 |
|---|
| 2026.04.09 | ₩279,305 | ₩283,978 | ₩277,463 | ₩278,771 | -0.19% | 27.4만 |
|---|
| 2026.04.08 | ₩284,258 | ₩285,714 | ₩280,600 | ₩282,109 | -0.76% | 44.1만 |
|---|
| 2026.04.07 | ₩276,795 | ₩281,041 | ₩274,218 | ₩278,170 | +0.50% | 28.2만 |
|---|
| 2026.04.06 | ₩271,828 | ₩278,678 | ₩270,840 | ₩278,544 | +2.47% | 34.4만 |
|---|
| 2026.04.02 | ₩270,613 | ₩277,356 | ₩267,489 | ₩273,911 | +1.22% | 23.4만 |
|---|
| 2026.04.01 | ₩272,389 | ₩276,394 | ₩271,254 | ₩272,710 | +0.12% | 22.7만 |
|---|
| 2026.03.31 | ₩271,521 | ₩274,419 | ₩268,397 | ₩272,576 | +0.39% | 30.5만 |
|---|
| 2026.03.30 | ₩267,182 | ₩270,280 | ₩264,993 | ₩267,342 | +0.06% | 24.7만 |
|---|
| 2026.03.27 | ₩272,189 | ₩273,083 | ₩264,659 | ₩265,447 | -2.48% | 23.9만 |
|---|
| 2026.03.26 | ₩273,043 | ₩275,353 | ₩271,107 | ₩272,710 | -0.12% | 19.9만 |
|---|
| 2026.03.25 | ₩274,338 | ₩274,352 | ₩270,346 | ₩273,057 | -0.47% | 20.4만 |
|---|
| 2026.03.24 | ₩266,608 | ₩272,696 | ₩265,820 | ₩271,561 | +1.86% | 26.9만 |
|---|
| 2026.03.23 | ₩269,732 | ₩270,961 | ₩267,062 | ₩268,397 | -0.49% | 27.1만 |
|---|
| 2026.03.20 | ₩267,476 | ₩269,625 | ₩262,256 | ₩264,338 | -1.17% | 60.1만 |
|---|
| 2026.03.19 | ₩269,906 | ₩271,334 | ₩264,499 | ₩267,690 | -0.82% | 23.1만 |
|---|
| 2026.03.18 | ₩274,632 | ₩278,290 | ₩270,907 | ₩271,001 | -1.32% | 35만 |
|---|
| 2026.03.17 | ₩272,389 | ₩279,038 | ₩272,389 | ₩274,766 | +0.87% | 26.4만 |
|---|
| 2026.03.16 | ₩270,186 | ₩273,164 | ₩269,358 | ₩270,160 | -0.01% | 34.8만 |
|---|
| 2026.03.13 | ₩275,326 | ₩275,326 | ₩268,704 | ₩269,038 | -2.28% | 33.5만 |
|---|
| 2026.03.12 | ₩271,361 | ₩274,178 | ₩270,066 | ₩273,698 | +0.86% | 28.9만 |
|---|
| 2026.03.11 | ₩274,966 | ₩276,661 | ₩271,668 | ₩275,059 | +0.03% | 26.3만 |
|---|
| 2026.03.10 | ₩275,727 | ₩281,147 | ₩272,469 | ₩276,168 | +0.16% | 44.1만 |
|---|
| 2026.03.09 | ₩273,671 | ₩276,087 | ₩266,688 | ₩275,540 | +0.68% | 41.1만 |
|---|
| 2026.03.06 | ₩274,512 | ₩277,690 | ₩266,915 | ₩276,595 | +0.76% | 33.9만 |
|---|
| 2026.03.05 | ₩278,557 | ₩281,094 | ₩275,246 | ₩277,876 | -0.24% | 25.4만 |
|---|
| 2026.03.04 | ₩283,163 | ₩283,671 | ₩278,491 | ₩281,481 | -0.59% | 41.2만 |
|---|
| 2026.03.03 | ₩285,019 | ₩285,260 | ₩275,033 | ₩284,165 | -0.30% | 58.5만 |
|---|
| 2026.03.02 | ₩285,954 | ₩291,107 | ₩284,752 | ₩289,679 | +1.30% | 33.4만 |
|---|
| 2026.02.27 | ₩292,843 | ₩292,843 | ₩283,884 | ₩288,023 | -1.65% | 48.7만 |
|---|
| 2026.02.26 | ₩295,179 | ₩299,051 | ₩291,495 | ₩294,285 | -0.30% | 22.9만 |
|---|
| 2026.02.25 | ₩293,591 | ₩294,151 | ₩289,612 | ₩293,804 | +0.07% | 31.5만 |
|---|
| 2026.02.24 | ₩287,756 | ₩292,309 | ₩287,756 | ₩291,601 | +1.34% | 34.5만 |
|---|
| 2026.02.23 | ₩298,037 | ₩302,683 | ₩288,664 | ₩289,158 | -2.98% | 63.2만 |
|---|
| 2026.02.20 | ₩298,290 | ₩299,852 | ₩295,113 | ₩298,904 | +0.21% | 35.4만 |
|---|
| 2026.02.19 | ₩296,501 | ₩298,424 | ₩295,446 | ₩297,489 | +0.33% | 36.9만 |
|---|
| 2026.02.18 | ₩296,394 | ₩298,304 | ₩294,045 | ₩297,155 | +0.26% | 32.1만 |
|---|
| 2026.02.17 | ₩294,872 | ₩298,998 | ₩289,812 | ₩296,234 | +0.46% | 63.6만 |
|---|
| 2026.02.13 | ₩297,583 | ₩300,774 | ₩291,842 | ₩293,377 | -1.41% | 73.5만 |
|---|
| 2026.02.12 | ₩294,645 | ₩300,720 | ₩292,229 | ₩299,652 | +1.70% | 61.5만 |
|---|
| 2026.02.11 | ₩292,189 | ₩296,982 | ₩290,480 | ₩294,659 | +0.85% | 54.4만 |
|---|
| 2026.02.10 | ₩291,922 | ₩295,139 | ₩285,166 | ₩290,400 | -0.52% | 42.1만 |
|---|
| 2026.02.09 | ₩302,683 | ₩302,683 | ₩291,054 | ₩292,816 | -3.26% | 45.2만 |
|---|
| 2026.02.06 | ₩294,392 | ₩306,021 | ₩291,828 | ₩300,880 | +2.20% | 127.2만 |
|---|
| 2026.02.05 | ₩275,019 | ₩277,596 | ₩273,030 | ₩275,019 | 0.00% | 65.6만 |
|---|
| 2026.02.04 | ₩272,242 | ₩277,075 | ₩269,198 | ₩273,804 | +0.57% | 45.4만 |
|---|
| 2026.02.03 | ₩271,989 | ₩277,342 | ₩269,746 | ₩270,400 | -0.58% | 37.4만 |
|---|
| 2026.02.02 | ₩270,373 | ₩274,966 | ₩267,262 | ₩273,898 | +1.30% | 45.7만 |
|---|
| 2026.01.30 | ₩265,059 | ₩271,241 | ₩262,362 | ₩270,694 | +2.13% | 49.8만 |
|---|
| 2026.01.29 | ₩264,806 | ₩266,354 | ₩261,748 | ₩266,221 | +0.53% | 37.8만 |
|---|
| 2026.01.28 | ₩261,788 | ₩263,244 | ₩261,067 | ₩262,670 | +0.34% | 23만 |
|---|
| 2026.01.27 | ₩265,019 | ₩266,007 | ₩261,121 | ₩262,496 | -0.95% | 21.8만 |
|---|
| 2026.01.26 | ₩262,122 | ₩265,286 | ₩262,122 | ₩265,113 | +1.14% | 30.3만 |
|---|
| 2026.01.23 | ₩260,200 | ₩260,867 | ₩256,889 | ₩260,453 | +0.10% | 24.3만 |
|---|
| 2026.01.22 | ₩259,545 | ₩262,309 | ₩257,142 | ₩261,895 | +0.91% | 31.4만 |
|---|
| 2026.01.21 | ₩260,413 | ₩265,647 | ₩258,464 | ₩259,572 | -0.32% | 45.9만 |
|---|
| 2026.01.20 | ₩257,369 | ₩260,346 | ₩257,276 | ₩259,452 | +0.81% | 35.7만 |
|---|
| 2026.01.16 | ₩260,707 | ₩262,322 | ₩258,130 | ₩260,133 | -0.22% | 29.1만 |
|---|
| 2026.01.15 | ₩265,340 | ₩266,528 | ₩261,935 | ₩262,656 | -1.01% | 26.5만 |
|---|
| 2026.01.14 | ₩264,298 | ₩266,261 | ₩263,164 | ₩264,392 | +0.04% | 31.1만 |
|---|
| 2026.01.13 | ₩269,519 | ₩271,121 | ₩263,070 | ₩264,258 | -1.95% | 31만 |
|---|
| 2026.01.12 | ₩266,675 | ₩269,999 | ₩264,872 | ₩269,866 | +1.20% | 29.1만 |
|---|
| 2026.01.09 | ₩269,452 | ₩271,521 | ₩268,931 | ₩268,985 | -0.17% | 26.3만 |
|---|
| 2026.01.08 | ₩268,157 | ₩272,776 | ₩267,636 | ₩270,280 | +0.79% | 51.7만 |
|---|
| 2026.01.07 | ₩268,277 | ₩271,361 | ₩266,515 | ₩268,411 | +0.05% | 38.9만 |
|---|
| 2026.01.06 | ₩270,493 | ₩272,055 | ₩264,405 | ₩269,585 | -0.34% | 59.5만 |
|---|
| 2026.01.05 | ₩269,118 | ₩276,822 | ₩269,118 | ₩273,270 | +1.54% | 55.2만 |
|---|
| 2026.01.02 | ₩271,401 | ₩273,270 | ₩269,559 | ₩271,615 | +0.08% | 50만 |
|---|
| 2025.12.31 | ₩272,055 | ₩274,058 | ₩266,755 | ₩271,641 | -0.15% | 39.2만 |
|---|
| 2025.12.30 | ₩274,285 | ₩274,766 | ₩272,376 | ₩273,511 | -0.28% | 30.5만 |
|---|
| 2025.12.29 | ₩274,686 | ₩275,366 | ₩273,043 | ₩273,644 | -0.38% | 28.5만 |
|---|
| 2025.12.26 | ₩275,700 | ₩277,770 | ₩269,559 | ₩274,485 | -0.44% | 21.5만 |
|---|
| 2025.12.24 | ₩276,368 | ₩276,368 | ₩274,111 | ₩275,727 | -0.23% | 19만 |
|---|
| 2025.12.23 | ₩277,409 | ₩278,758 | ₩274,752 | ₩275,633 | -0.64% | 34.8만 |
|---|
| 2025.12.22 | ₩275,113 | ₩279,145 | ₩272,069 | ₩276,394 | +0.47% | 40.6만 |
|---|
| 2025.12.19 | ₩271,561 | ₩276,942 | ₩271,561 | ₩274,632 | +1.13% | 86.6만 |
|---|
| 2025.12.18 | ₩270,026 | ₩272,523 | ₩268,077 | ₩272,069 | +0.76% | 78.8만 |
|---|
| 2025.12.17 | ₩267,623 | ₩273,083 | ₩267,356 | ₩271,201 | +1.34% | 60.3만 |
|---|
| 2025.12.16 | ₩272,322 | ₩275,046 | ₩268,958 | ₩270,226 | -0.77% | 68.5만 |
|---|
| 2025.12.15 | ₩274,165 | ₩276,448 | ₩268,664 | ₩272,336 | -0.67% | 48.4만 |
|---|
| 2025.12.12 | ₩271,909 | ₩273,150 | ₩269,118 | ₩271,521 | -0.14% | 39.7만 |
|---|
| 2025.12.11 | ₩265,220 | ₩271,268 | ₩262,523 | ₩270,934 | +2.15% | 57만 |
|---|
| 2025.12.10 | ₩257,890 | ₩264,659 | ₩256,995 | ₩263,911 | +2.33% | 57.3만 |
|---|
| 2025.12.09 | ₩252,710 | ₩259,532 | ₩249,706 | ₩257,703 | +1.98% | 45.7만 |
|---|
| 2025.12.08 | ₩256,662 | ₩257,876 | ₩249,318 | ₩251,855 | -1.87% | 40.7만 |
|---|
| 2025.12.05 | ₩256,902 | ₩259,666 | ₩256,234 | ₩257,356 | +0.18% | 49.5만 |
|---|
| 2025.12.04 | ₩251,388 | ₩257,930 | ₩251,388 | ₩257,156 | +2.29% | 52.9만 |
|---|
| 2025.12.03 | ₩256,875 | ₩259,679 | ₩252,269 | ₩252,763 | -1.60% | 50.3만 |
|---|
| 2025.12.02 | ₩257,876 | ₩258,250 | ₩255,407 | ₩257,169 | -0.27% | 41.1만 |
|---|
| 2025.12.01 | ₩253,764 | ₩258,304 | ₩253,190 | ₩257,262 | +1.38% | 41.6만 |
|---|
| 2025.11.28 | ₩253,164 | ₩256,301 | ₩252,256 | ₩253,497 | +0.13% | 16.1만 |
|---|
| 2025.11.26 | ₩253,898 | ₩257,169 | ₩253,618 | ₩254,686 | +0.31% | 31.4만 |
|---|
| 2025.11.25 | ₩252,042 | ₩255,260 | ₩250,627 | ₩253,604 | +0.62% | 51.7만 |
|---|
| 2025.11.24 | ₩248,611 | ₩250,320 | ₩247,156 | ₩249,959 | +0.54% | 45만 |
|---|
| 2025.11.21 | ₩248,918 | ₩252,322 | ₩246,702 | ₩249,879 | +0.39% | 28.6만 |
|---|
| 2025.11.20 | ₩252,616 | ₩254,899 | ₩246,114 | ₩246,742 | -2.33% | 31.9만 |
|---|
| 2025.11.19 | ₩249,772 | ₩255,006 | ₩247,690 | ₩250,827 | +0.42% | 47.2만 |
|---|
| 2025.11.18 | ₩244,712 | ₩251,334 | ₩243,965 | ₩249,252 | +1.85% | 28.1만 |
|---|
| 2025.11.17 | ₩252,816 | ₩253,524 | ₩245,393 | ₩245,794 | -2.78% | 33.2만 |
|---|
| 2025.11.14 | ₩254,419 | ₩256,208 | ₩251,334 | ₩251,949 | -0.97% | 25.1만 |
|---|
| 2025.11.13 | ₩254,632 | ₩255,954 | ₩252,643 | ₩254,272 | -0.14% | 23.5만 |
|---|
| 2025.11.12 | ₩249,559 | ₩254,445 | ₩249,559 | ₩254,045 | +1.80% | 35.5만 |
|---|
| 2025.11.11 | ₩249,759 | ₩251,655 | ₩248,023 | ₩248,197 | -0.63% | 29.6만 |
|---|
| 2025.11.10 | ₩253,337 | ₩253,337 | ₩248,971 | ₩249,198 | -1.63% | 22.4만 |
|---|
| 2025.11.07 | ₩253,471 | ₩256,274 | ₩252,162 | ₩254,258 | +0.31% | 43.2만 |
|---|
| 2025.11.06 | ₩250,881 | ₩256,622 | ₩250,881 | ₩255,246 | +1.74% | 55만 |
|---|
| 2025.11.05 | ₩250,280 | ₩253,431 | ₩249,479 | ₩250,173 | -0.04% | 50.6만 |
|---|
| 2025.11.04 | ₩241,201 | ₩249,679 | ₩240,560 | ₩249,198 | +3.32% | 59.5만 |
|---|
| 2025.11.03 | ₩244,819 | ₩247,890 | ₩239,679 | ₩242,376 | -1.00% | 62.2만 |
|---|
| 2025.10.31 | ₩245,794 | ₩257,236 | ₩237,930 | ₩243,604 | -0.89% | 114.3만 |
|---|
| 2025.10.30 | ₩252,389 | ₩257,035 | ₩252,042 | ₩252,336 | -0.02% | 84.4만 |
|---|
| 2025.10.29 | ₩247,877 | ₩253,350 | ₩245,807 | ₩253,150 | +2.13% | 53.4만 |
|---|
| 2025.10.28 | ₩252,443 | ₩252,443 | ₩247,836 | ₩249,465 | -1.18% | 21.7만 |
|---|
| 2025.10.27 | ₩254,272 | ₩255,126 | ₩252,176 | ₩252,950 | -0.52% | 27만 |
|---|
| 2025.10.24 | ₩254,445 | ₩255,019 | ₩252,563 | ₩252,897 | -0.61% | 28.9만 |
|---|
| 2025.10.23 | ₩251,975 | ₩253,724 | ₩250,640 | ₩253,337 | +0.54% | 32.4만 |
|---|
| 2025.10.22 | ₩252,322 | ₩254,926 | ₩249,452 | ₩251,548 | -0.31% | 35만 |
|---|
| 2025.10.21 | ₩252,296 | ₩255,006 | ₩250,854 | ₩252,843 | +0.22% | 24만 |
|---|
| 2025.10.20 | ₩252,723 | ₩253,217 | ₩251,081 | ₩251,588 | -0.45% | 26.5만 |
|---|
| 2025.10.17 | ₩248,597 | ₩251,695 | ₩244,352 | ₩250,654 | +0.83% | 50.4만 |
|---|
| 2025.10.16 | ₩253,711 | ₩253,711 | ₩248,824 | ₩251,094 | -1.03% | 35만 |
|---|
| 2025.10.15 | ₩262,376 | ₩263,778 | ₩255,820 | ₩256,835 | -2.11% | 33.5만 |
|---|
| 2025.10.14 | ₩258,931 | ₩264,378 | ₩258,571 | ₩263,017 | +1.58% | 38만 |
|---|
| 2025.10.13 | ₩256,421 | ₩260,627 | ₩256,221 | ₩259,679 | +1.27% | 26.3만 |
|---|
| 2025.10.10 | ₩261,348 | ₩262,496 | ₩255,860 | ₩256,328 | -1.92% | 31.2만 |
|---|