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 | ₩340,268 | ₩343,190 | ₩338,000 | ₩341,549 | +0.38% | 53만 |
| 2026.10.08 | ₩334,531 | ₩344,951 | ₩334,531 | ₩341,482 | +2.08% | 56.8만 |
| 2026.10.07 | ₩331,862 | ₩337,680 | ₩330,715 | ₩335,611 | +1.13% | 51.4만 |
| 2026.10.06 | ₩335,825 | ₩339,174 | ₩334,224 | ₩335,091 | -0.22% | 29.1만 |
| 2026.10.05 | ₩332,916 | ₩338,040 | ₩331,475 | ₩334,958 | +0.61% | 48.1만 |
| 2026.10.02 | ₩326,285 | ₩334,117 | ₩325,084 | ₩332,783 | +1.99% | 34.2만 |
| 2026.10.01 | ₩326,899 | ₩331,715 | ₩325,231 | ₩326,392 | -0.16% | 43.4만 |
| 2026.09.30 | ₩335,892 | ₩338,840 | ₩328,380 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩328,553 |
| -2.18% |
| 39.7만 |
| 2026.09.29 | ₩336,132 | ₩338,840 | ₩334,250 | ₩337,493 | +0.40% | 37.3만 |
|---|
| 2026.09.28 | ₩331,489 | ₩341,402 | ₩329,807 | ₩337,533 | +1.82% | 49.9만 |
|---|
| 2026.09.25 | ₩328,887 | ₩334,224 | ₩327,686 | ₩331,769 | +0.88% | 29.6만 |
|---|
| 2026.09.24 | ₩331,182 | ₩333,130 | ₩327,112 | ₩327,446 | -1.13% | 27.7만 |
|---|
| 2026.09.23 | ₩326,685 | ₩332,623 | ₩325,564 | ₩329,234 | +0.78% | 32.9만 |
|---|
| 2026.09.22 | ₩328,647 | ₩331,835 | ₩325,257 | ₩327,993 | -0.20% | 51.6만 |
|---|
| 2026.09.21 | ₩329,220 | ₩331,048 | ₩326,178 | ₩327,072 | -0.65% | 25만 |
|---|
| 2026.09.18 | ₩326,285 | ₩327,966 | ₩322,682 | ₩327,806 | +0.47% | 63.9만 |
|---|
| 2026.09.17 | ₩333,023 | ₩334,130 | ₩327,739 | ₩327,926 | -1.53% | 25.4만 |
|---|
| 2026.09.16 | ₩330,354 | ₩334,544 | ₩327,806 | ₩331,022 | +0.20% | 23.4만 |
|---|
| 2026.09.15 | ₩330,968 | ₩331,902 | ₩327,419 | ₩331,382 | +0.12% | 25.1만 |
|---|
| 2026.09.14 | ₩333,050 | ₩334,878 | ₩330,301 | ₩332,302 | -0.22% | 23.7만 |
|---|
| 2026.09.11 | ₩333,236 | ₩334,184 | ₩327,379 | ₩331,862 | -0.41% | 30.7만 |
|---|
| 2026.09.10 | ₩329,794 | ₩331,342 | ₩326,565 | ₩330,168 | +0.11% | 28.8만 |
|---|
| 2026.09.09 | ₩329,767 | ₩330,581 | ₩326,205 | ₩326,939 | -0.86% | 26.9만 |
|---|
| 2026.09.08 | ₩334,557 | ₩336,612 | ₩329,394 | ₩329,754 | -1.44% | 49.9만 |
|---|
| 2026.09.04 | ₩337,519 | ₩339,801 | ₩336,572 | ₩337,933 | +0.12% | 24.6만 |
|---|
| 2026.09.03 | ₩338,840 | ₩343,991 | ₩338,840 | ₩341,456 | +0.77% | 33.2만 |
|---|
| 2026.09.02 | ₩330,901 | ₩338,026 | ₩330,688 | ₩336,732 | +1.76% | 32.2만 |
|---|
| 2026.09.01 | ₩330,888 | ₩334,838 | ₩328,286 | ₩330,528 | -0.11% | 40.5만 |
|---|
| 2026.08.31 | ₩326,578 | ₩328,580 | ₩325,071 | ₩328,286 | +0.52% | 31.8만 |
|---|
| 2026.08.28 | ₩328,967 | ₩329,540 | ₩325,538 | ₩327,619 | -0.41% | 17.7만 |
|---|
| 2026.08.27 | ₩326,979 | ₩329,754 | ₩324,243 | ₩328,260 | +0.39% | 18.3만 |
|---|
| 2026.08.26 | ₩326,498 | ₩331,222 | ₩325,858 | ₩328,967 | +0.76% | 23.4만 |
|---|
| 2026.08.25 | ₩327,766 | ₩329,821 | ₩324,524 | ₩326,178 | -0.48% | 23.3만 |
|---|
| 2026.08.24 | ₩324,737 | ₩330,088 | ₩322,162 | ₩327,659 | +0.90% | 28.1만 |
|---|
| 2026.08.21 | ₩325,871 | ₩326,645 | ₩323,349 | ₩324,404 | -0.45% | 26.2만 |
|---|
| 2026.08.20 | ₩320,227 | ₩326,592 | ₩319,200 | ₩323,630 | +1.06% | 29.8만 |
|---|
| 2026.08.19 | ₩326,845 | ₩327,125 | ₩319,800 | ₩321,161 | -1.74% | 44.3만 |
|---|
| 2026.08.18 | ₩327,539 | ₩330,661 | ₩326,125 | ₩326,125 | -0.43% | 32.2만 |
|---|
| 2026.08.17 | ₩331,996 | ₩334,798 | ₩328,993 | ₩329,540 | -0.74% | 59.8만 |
|---|
| 2026.08.14 | ₩333,904 | ₩334,904 | ₩323,136 | ₩332,836 | -0.32% | 26.5만 |
|---|
| 2026.08.13 | ₩330,901 | ₩334,517 | ₩329,207 | ₩334,077 | +0.96% | 37.9만 |
|---|
| 2026.08.12 | ₩325,524 | ₩329,834 | ₩325,351 | ₩328,340 | +0.86% | 40.6만 |
|---|
| 2026.08.11 | ₩326,899 | ₩328,340 | ₩323,536 | ₩326,432 | -0.14% | 38.3만 |
|---|
| 2026.08.10 | ₩327,139 | ₩329,861 | ₩322,149 | ₩323,029 | -1.26% | 41만 |
|---|
| 2026.08.07 | ₩329,260 | ₩331,075 | ₩319,880 | ₩328,673 | -0.18% | 51.3만 |
|---|
| 2026.08.06 | ₩319,226 | ₩319,400 | ₩314,837 | ₩315,304 | -1.23% | 32.3만 |
|---|
| 2026.08.05 | ₩317,625 | ₩318,746 | ₩313,903 | ₩315,397 | -0.70% | 35.7만 |
|---|
| 2026.08.04 | ₩311,167 | ₩316,678 | ₩310,100 | ₩315,144 | +1.28% | 48.2만 |
|---|
| 2026.08.03 | ₩317,572 | ₩319,667 | ₩313,703 | ₩315,384 | -0.69% | 27.3만 |
|---|
| 2026.07.31 | ₩316,384 | ₩319,520 | ₩314,516 | ₩316,024 | -0.11% | 23.8만 |
|---|
| 2026.07.30 | ₩316,785 | ₩319,560 | ₩312,021 | ₩317,639 | +0.27% | 30.2만 |
|---|
| 2026.07.29 | ₩321,561 | ₩323,630 | ₩315,824 | ₩316,371 | -1.61% | 61.4만 |
|---|
| 2026.07.28 | ₩321,148 | ₩324,217 | ₩317,465 | ₩323,750 | +0.81% | 32.7만 |
|---|
| 2026.07.27 | ₩319,693 | ₩322,415 | ₩318,212 | ₩318,893 | -0.25% | 23.1만 |
|---|
| 2026.07.24 | ₩314,116 | ₩321,281 | ₩313,182 | ₩318,786 | +1.49% | 32.9만 |
|---|
| 2026.07.23 | ₩313,556 | ₩315,250 | ₩309,593 | ₩312,595 | -0.31% | 32.9만 |
|---|
| 2026.07.22 | ₩319,280 | ₩322,402 | ₩312,141 | ₩313,969 | -1.66% | 42.4만 |
|---|
| 2026.07.21 | ₩321,375 | ₩322,162 | ₩317,612 | ₩318,746 | -0.82% | 31.3만 |
|---|
| 2026.07.20 | ₩320,494 | ₩326,899 | ₩320,401 | ₩321,401 | +0.28% | 27.3만 |
|---|
| 2026.07.17 | ₩320,094 | ₩325,965 | ₩320,094 | ₩322,616 | +0.79% | 35.4만 |
|---|
| 2026.07.16 | ₩312,048 | ₩321,335 | ₩311,261 | ₩320,107 | +2.58% | 37만 |
|---|
| 2026.07.15 | ₩309,286 | ₩316,731 | ₩308,432 | ₩312,528 | +1.05% | 42만 |
|---|
| 2026.07.14 | ₩316,224 | ₩318,773 | ₩311,074 | ₩312,275 | -1.25% | 37.9만 |
|---|
| 2026.07.13 | ₩311,114 | ₩318,359 | ₩310,941 | ₩317,572 | +2.08% | 45.2만 |
|---|
| 2026.07.10 | ₩307,418 | ₩309,179 | ₩304,429 | ₩308,432 | +0.33% | 35.8만 |
|---|
| 2026.07.09 | ₩304,149 | ₩308,312 | ₩303,669 | ₩307,538 | +1.11% | 37.7만 |
|---|
| 2026.07.08 | ₩309,379 | ₩310,554 | ₩303,522 | ₩303,709 | -1.83% | 34.6만 |
|---|
| 2026.07.07 | ₩300,947 | ₩307,365 | ₩300,947 | ₩307,178 | +2.07% | 40만 |
|---|
| 2026.07.06 | ₩296,304 | ₩300,640 | ₩293,982 | ₩298,985 | +0.91% | 32.1만 |
|---|
| 2026.07.02 | ₩290,419 | ₩295,209 | ₩287,204 | ₩294,876 | +1.53% | 38.2만 |
|---|
| 2026.07.01 | ₩285,096 | ₩291,433 | ₩285,096 | ₩287,737 | +0.93% | 30.9만 |
|---|
| 2026.06.30 | ₩286,657 | ₩287,417 | ₩283,575 | ₩283,735 | -1.02% | 27.7만 |
|---|
| 2026.06.29 | ₩285,829 | ₩288,391 | ₩284,869 | ₩286,657 | +0.29% | 27.4만 |
|---|
| 2026.06.26 | ₩280,239 | ₩288,004 | ₩278,891 | ₩287,244 | +2.50% | 59만 |
|---|
| 2026.06.25 | ₩277,437 | ₩283,041 | ₩276,716 | ₩278,197 | +0.27% | 29.8만 |
|---|
| 2026.06.24 | ₩284,082 | ₩284,082 | ₩275,022 | ₩277,250 | -2.40% | 51만 |
|---|
| 2026.06.23 | ₩278,865 | ₩283,561 | ₩278,224 | ₩282,520 | +1.31% | 36.2만 |
|---|
| 2026.06.22 | ₩280,452 | ₩283,228 | ₩276,409 | ₩279,065 | -0.49% | 38만 |
|---|
| 2026.06.18 | ₩284,028 | ₩284,935 | ₩278,504 | ₩280,919 | -1.09% | 63.5만 |
|---|
| 2026.06.17 | ₩278,277 | ₩284,789 | ₩277,517 | ₩282,641 | +1.57% | 52.8만 |
|---|
| 2026.06.16 | ₩282,520 | ₩284,842 | ₩278,291 | ₩279,452 | -1.09% | 43.9만 |
|---|
| 2026.06.15 | ₩282,881 | ₩285,629 | ₩280,052 | ₩280,719 | -0.76% | 21.4만 |
|---|
| 2026.06.12 | ₩277,157 | ₩281,159 | ₩274,555 | ₩280,799 | +1.31% | 27.8만 |
|---|
| 2026.06.11 | ₩276,303 | ₩277,797 | ₩274,461 | ₩275,102 | -0.43% | 36.3만 |
|---|
| 2026.06.10 | ₩273,274 | ₩277,330 | ₩272,927 | ₩273,994 | +0.26% | 39.4만 |
|---|
| 2026.06.09 | ₩269,778 | ₩273,701 | ₩269,591 | ₩271,259 | +0.55% | 31.4만 |
|---|
| 2026.06.08 | ₩271,046 | ₩275,182 | ₩267,950 | ₩268,470 | -0.95% | 28.6만 |
|---|
| 2026.06.05 | ₩266,109 | ₩275,556 | ₩265,575 | ₩273,474 | +2.77% | 34.8만 |
|---|
| 2026.06.04 | ₩262,786 | ₩266,536 | ₩262,786 | ₩264,147 | +0.52% | 33.6만 |
|---|
| 2026.06.03 | ₩264,294 | ₩266,456 | ₩260,318 | ₩260,331 | -1.50% | 39.7만 |
|---|
| 2026.06.02 | ₩265,442 | ₩268,978 | ₩263,374 | ₩264,681 | -0.29% | 40.4만 |
|---|
| 2026.06.01 | ₩265,322 | ₩269,004 | ₩264,628 | ₩265,135 | -0.07% | 32.7만 |
|---|
| 2026.05.29 | ₩272,447 | ₩273,127 | ₩267,230 | ₩267,843 | -1.69% | 38.7만 |
|---|
| 2026.05.28 | ₩273,301 | ₩275,676 | ₩271,473 | ₩272,940 | -0.13% | 48.5만 |
|---|
| 2026.05.27 | ₩283,615 | ₩283,921 | ₩275,676 | ₩275,902 | -2.72% | 41.3만 |
|---|
| 2026.05.26 | ₩285,282 | ₩287,017 | ₩282,641 | ₩283,014 | -0.80% | 24.2만 |
|---|
| 2026.05.22 | ₩287,030 | ₩288,138 | ₩284,068 | ₩285,589 | -0.50% | 29.7만 |
|---|
| 2026.05.21 | ₩284,042 | ₩287,871 | ₩281,813 | ₩287,097 | +1.08% | 43.1만 |
|---|
| 2026.05.20 | ₩282,440 | ₩287,124 | ₩280,012 | ₩285,709 | +1.16% | 29.4만 |
|---|
| 2026.05.19 | ₩283,481 | ₩286,790 | ₩279,892 | ₩280,626 | -1.01% | 42.9만 |
|---|
| 2026.05.18 | ₩279,932 | ₩287,951 | ₩279,665 | ₩286,897 | +2.49% | 34.9만 |
|---|
| 2026.05.15 | ₩281,733 | ₩283,828 | ₩278,638 | ₩280,399 | -0.47% | 25.5만 |
|---|
| 2026.05.14 | ₩279,585 | ₩283,561 | ₩277,197 | ₩281,733 | +0.77% | 27.9만 |
|---|
| 2026.05.13 | ₩279,385 | ₩281,520 | ₩274,835 | ₩277,490 | -0.68% | 28.2만 |
|---|
| 2026.05.12 | ₩293,542 | ₩293,542 | ₩277,090 | ₩280,439 | -4.46% | 34.5만 |
|---|
| 2026.05.11 | ₩281,240 | ₩282,480 | ₩277,303 | ₩279,492 | -0.62% | 32.4만 |
|---|
| 2026.05.08 | ₩286,617 | ₩296,077 | ₩277,010 | ₩280,999 | -1.96% | 64.2만 |
|---|
| 2026.05.07 | ₩288,058 | ₩288,551 | ₩283,935 | ₩283,948 | -1.43% | 59만 |
|---|
| 2026.05.06 | ₩287,471 | ₩289,565 | ₩285,109 | ₩286,323 | -0.40% | 72.7만 |
|---|
| 2026.05.05 | ₩282,654 | ₩287,484 | ₩282,654 | ₩284,815 | +0.76% | 42.7만 |
|---|
| 2026.05.04 | ₩276,783 | ₩282,947 | ₩276,783 | ₩281,747 | +1.79% | 43.5만 |
|---|
| 2026.05.01 | ₩283,428 | ₩284,602 | ₩278,317 | ₩278,438 | -1.76% | 38.3만 |
|---|
| 2026.04.30 | ₩275,876 | ₩282,921 | ₩272,567 | ₩282,147 | +2.27% | 29.8만 |
|---|
| 2026.04.29 | ₩278,998 | ₩280,119 | ₩276,249 | ₩277,423 | -0.56% | 24.7만 |
|---|
| 2026.04.28 | ₩282,280 | ₩283,948 | ₩278,371 | ₩280,105 | -0.77% | 24만 |
|---|
| 2026.04.27 | ₩278,544 | ₩282,400 | ₩276,770 | ₩279,745 | +0.43% | 31.4만 |
|---|
| 2026.04.24 | ₩278,384 | ₩281,159 | ₩276,143 | ₩278,958 | +0.21% | 28.8만 |
|---|
| 2026.04.23 | ₩276,316 | ₩279,879 | ₩275,008 | ₩279,638 | +1.20% | 31만 |
|---|
| 2026.04.22 | ₩279,291 | ₩279,291 | ₩273,327 | ₩276,383 | -1.04% | 30.4만 |
|---|
| 2026.04.21 | ₩283,748 | ₩283,748 | ₩278,011 | ₩280,065 | -1.30% | 31.8만 |
|---|
| 2026.04.20 | ₩280,893 | ₩285,496 | ₩280,759 | ₩283,161 | +0.81% | 37.1만 |
|---|
| 2026.04.17 | ₩278,504 | ₩283,655 | ₩276,503 | ₩281,626 | +1.12% | 25.5만 |
|---|
| 2026.04.16 | ₩278,478 | ₩281,960 | ₩276,810 | ₩278,504 | +0.01% | 27.4만 |
|---|
| 2026.04.15 | ₩274,915 | ₩279,305 | ₩273,874 | ₩277,197 | +0.83% | 33.8만 |
|---|
| 2026.04.14 | ₩274,501 | ₩277,584 | ₩272,794 | ₩274,715 | +0.08% | 30.5만 |
|---|
| 2026.04.13 | ₩271,019 | ₩275,515 | ₩267,376 | ₩275,435 | +1.63% | 25.2만 |
|---|
| 2026.04.10 | ₩276,409 | ₩276,409 | ₩270,045 | ₩273,594 | -1.02% | 35.5만 |
|---|
| 2026.04.09 | ₩279,131 | ₩283,801 | ₩277,290 | ₩278,598 | -0.19% | 27.4만 |
|---|
| 2026.04.08 | ₩284,082 | ₩285,536 | ₩280,426 | ₩281,933 | -0.76% | 44.1만 |
|---|
| 2026.04.07 | ₩276,623 | ₩280,866 | ₩274,048 | ₩277,997 | +0.50% | 28.2만 |
|---|
| 2026.04.06 | ₩271,659 | ₩278,504 | ₩270,672 | ₩278,371 | +2.47% | 34.4만 |
|---|
| 2026.04.02 | ₩270,445 | ₩277,183 | ₩267,323 | ₩273,741 | +1.22% | 23.4만 |
|---|
| 2026.04.01 | ₩272,220 | ₩276,223 | ₩271,086 | ₩272,540 | +0.12% | 22.7만 |
|---|
| 2026.03.31 | ₩271,353 | ₩274,248 | ₩268,230 | ₩272,407 | +0.39% | 30.5만 |
|---|
| 2026.03.30 | ₩267,016 | ₩270,112 | ₩264,828 | ₩267,176 | +0.06% | 24.7만 |
|---|
| 2026.03.27 | ₩272,020 | ₩272,914 | ₩264,494 | ₩265,282 | -2.48% | 23.9만 |
|---|
| 2026.03.26 | ₩272,874 | ₩275,182 | ₩270,939 | ₩272,540 | -0.12% | 19.9만 |
|---|
| 2026.03.25 | ₩274,168 | ₩274,181 | ₩270,178 | ₩272,887 | -0.47% | 20.4만 |
|---|
| 2026.03.24 | ₩266,442 | ₩272,527 | ₩265,655 | ₩271,393 | +1.86% | 26.9만 |
|---|
| 2026.03.23 | ₩269,565 | ₩270,792 | ₩266,896 | ₩268,230 | -0.49% | 27.1만 |
|---|
| 2026.03.20 | ₩267,310 | ₩269,458 | ₩262,093 | ₩264,174 | -1.17% | 60.1만 |
|---|
| 2026.03.19 | ₩269,738 | ₩271,166 | ₩264,334 | ₩267,523 | -0.82% | 23.1만 |
|---|
| 2026.03.18 | ₩274,461 | ₩278,117 | ₩270,739 | ₩270,832 | -1.32% | 35만 |
|---|
| 2026.03.17 | ₩272,220 | ₩278,865 | ₩272,220 | ₩274,595 | +0.87% | 26.4만 |
|---|
| 2026.03.16 | ₩270,018 | ₩272,994 | ₩269,191 | ₩269,992 | -0.01% | 34.8만 |
|---|
| 2026.03.13 | ₩275,155 | ₩275,155 | ₩268,537 | ₩268,871 | -2.28% | 33.5만 |
|---|
| 2026.03.12 | ₩271,192 | ₩274,008 | ₩269,898 | ₩273,527 | +0.86% | 28.9만 |
|---|
| 2026.03.11 | ₩274,795 | ₩276,490 | ₩271,499 | ₩274,888 | +0.03% | 26.3만 |
|---|
| 2026.03.10 | ₩275,556 | ₩280,973 | ₩272,300 | ₩275,996 | +0.16% | 44.1만 |
|---|
| 2026.03.09 | ₩273,501 | ₩275,916 | ₩266,522 | ₩275,369 | +0.68% | 41.1만 |
|---|
| 2026.03.06 | ₩274,341 | ₩277,517 | ₩266,749 | ₩276,423 | +0.76% | 33.9만 |
|---|
| 2026.03.05 | ₩278,384 | ₩280,919 | ₩275,075 | ₩277,704 | -0.24% | 25.4만 |
|---|
| 2026.03.04 | ₩282,987 | ₩283,494 | ₩278,317 | ₩281,306 | -0.59% | 41.2만 |
|---|
| 2026.03.03 | ₩284,842 | ₩285,082 | ₩274,862 | ₩283,988 | -0.30% | 58.5만 |
|---|
| 2026.03.02 | ₩285,776 | ₩290,926 | ₩284,575 | ₩289,499 | +1.30% | 33.4만 |
|---|
| 2026.02.27 | ₩292,661 | ₩292,661 | ₩283,708 | ₩287,844 | -1.65% | 48.7만 |
|---|
| 2026.02.26 | ₩294,996 | ₩298,865 | ₩291,313 | ₩294,102 | -0.30% | 22.9만 |
|---|
| 2026.02.25 | ₩293,408 | ₩293,969 | ₩289,432 | ₩293,622 | +0.07% | 31.5만 |
|---|
| 2026.02.24 | ₩287,577 | ₩292,127 | ₩287,577 | ₩291,420 | +1.34% | 34.5만 |
|---|
| 2026.02.23 | ₩297,851 | ₩302,495 | ₩288,485 | ₩288,978 | -2.98% | 63.2만 |
|---|
| 2026.02.20 | ₩298,105 | ₩299,666 | ₩294,929 | ₩298,719 | +0.21% | 35.4만 |
|---|
| 2026.02.19 | ₩296,317 | ₩298,238 | ₩295,263 | ₩297,304 | +0.33% | 36.9만 |
|---|
| 2026.02.18 | ₩296,210 | ₩298,118 | ₩293,862 | ₩296,971 | +0.26% | 32.1만 |
|---|
| 2026.02.17 | ₩294,689 | ₩298,812 | ₩289,632 | ₩296,050 | +0.46% | 63.6만 |
|---|
| 2026.02.13 | ₩297,398 | ₩300,587 | ₩291,660 | ₩293,195 | -1.41% | 73.5만 |
|---|
| 2026.02.12 | ₩294,462 | ₩300,533 | ₩292,047 | ₩299,466 | +1.70% | 61.5만 |
|---|
| 2026.02.11 | ₩292,007 | ₩296,797 | ₩290,299 | ₩294,476 | +0.85% | 54.4만 |
|---|
| 2026.02.10 | ₩291,740 | ₩294,956 | ₩284,989 | ₩290,219 | -0.52% | 42.1만 |
|---|
| 2026.02.09 | ₩302,495 | ₩302,495 | ₩290,873 | ₩292,634 | -3.26% | 45.2만 |
|---|
| 2026.02.06 | ₩294,209 | ₩305,830 | ₩291,647 | ₩300,693 | +2.20% | 127.2만 |
|---|
| 2026.02.05 | ₩274,848 | ₩277,423 | ₩272,860 | ₩274,848 | 0.00% | 65.6만 |
|---|
| 2026.02.04 | ₩272,073 | ₩276,903 | ₩269,031 | ₩273,634 | +0.57% | 45.4만 |
|---|
| 2026.02.03 | ₩271,820 | ₩277,170 | ₩269,578 | ₩270,232 | -0.58% | 37.4만 |
|---|
| 2026.02.02 | ₩270,205 | ₩274,795 | ₩267,096 | ₩273,728 | +1.30% | 45.7만 |
|---|
| 2026.01.30 | ₩264,895 | ₩271,072 | ₩262,199 | ₩270,525 | +2.13% | 49.8만 |
|---|
| 2026.01.29 | ₩264,641 | ₩266,189 | ₩261,586 | ₩266,055 | +0.53% | 37.8만 |
|---|
| 2026.01.28 | ₩261,626 | ₩263,080 | ₩260,905 | ₩262,506 | +0.34% | 23만 |
|---|
| 2026.01.27 | ₩264,855 | ₩265,842 | ₩260,958 | ₩262,333 | -0.95% | 21.8만 |
|---|
| 2026.01.26 | ₩261,959 | ₩265,121 | ₩261,959 | ₩264,948 | +1.14% | 30.3만 |
|---|
| 2026.01.23 | ₩260,038 | ₩260,705 | ₩256,729 | ₩260,291 | +0.10% | 24.3만 |
|---|
| 2026.01.22 | ₩259,384 | ₩262,146 | ₩256,982 | ₩261,732 | +0.91% | 31.4만 |
|---|
| 2026.01.21 | ₩260,251 | ₩265,482 | ₩258,303 | ₩259,411 | -0.32% | 45.9만 |
|---|
| 2026.01.20 | ₩257,209 | ₩260,185 | ₩257,116 | ₩259,291 | +0.81% | 35.7만 |
|---|
| 2026.01.16 | ₩260,545 | ₩262,159 | ₩257,970 | ₩259,971 | -0.22% | 29.1만 |
|---|
| 2026.01.15 | ₩265,175 | ₩266,362 | ₩261,772 | ₩262,493 | -1.01% | 26.5만 |
|---|
| 2026.01.14 | ₩264,134 | ₩266,095 | ₩263,000 | ₩264,227 | +0.04% | 31.1만 |
|---|
| 2026.01.13 | ₩269,351 | ₩270,952 | ₩262,907 | ₩264,094 | -1.95% | 31만 |
|---|
| 2026.01.12 | ₩266,509 | ₩269,831 | ₩264,708 | ₩269,698 | +1.20% | 29.1만 |
|---|
| 2026.01.09 | ₩269,284 | ₩271,353 | ₩268,764 | ₩268,817 | -0.17% | 26.3만 |
|---|
| 2026.01.08 | ₩267,990 | ₩272,607 | ₩267,470 | ₩270,112 | +0.79% | 51.7만 |
|---|
| 2026.01.07 | ₩268,110 | ₩271,192 | ₩266,349 | ₩268,244 | +0.05% | 38.9만 |
|---|
| 2026.01.06 | ₩270,325 | ₩271,886 | ₩264,241 | ₩269,418 | -0.34% | 59.5만 |
|---|
| 2026.01.05 | ₩268,951 | ₩276,650 | ₩268,951 | ₩273,100 | +1.54% | 55.2만 |
|---|
| 2026.01.02 | ₩271,232 | ₩273,100 | ₩269,391 | ₩271,446 | +0.08% | 50만 |
|---|
| 2025.12.31 | ₩271,886 | ₩273,888 | ₩266,589 | ₩271,473 | -0.15% | 39.2만 |
|---|
| 2025.12.30 | ₩274,114 | ₩274,595 | ₩272,206 | ₩273,341 | -0.28% | 30.5만 |
|---|
| 2025.12.29 | ₩274,515 | ₩275,195 | ₩272,874 | ₩273,474 | -0.38% | 28.5만 |
|---|
| 2025.12.26 | ₩275,529 | ₩277,597 | ₩269,391 | ₩274,315 | -0.44% | 21.5만 |
|---|
| 2025.12.24 | ₩276,196 | ₩276,196 | ₩273,941 | ₩275,556 | -0.23% | 19만 |
|---|
| 2025.12.23 | ₩277,237 | ₩278,584 | ₩274,581 | ₩275,462 | -0.64% | 34.8만 |
|---|
| 2025.12.22 | ₩274,942 | ₩278,971 | ₩271,900 | ₩276,223 | +0.47% | 40.6만 |
|---|
| 2025.12.19 | ₩271,393 | ₩276,770 | ₩271,393 | ₩274,461 | +1.13% | 86.6만 |
|---|
| 2025.12.18 | ₩269,858 | ₩272,353 | ₩267,910 | ₩271,900 | +0.76% | 78.8만 |
|---|
| 2025.12.17 | ₩267,456 | ₩272,914 | ₩267,190 | ₩271,032 | +1.34% | 60.3만 |
|---|
| 2025.12.16 | ₩272,153 | ₩274,875 | ₩268,791 | ₩270,058 | -0.77% | 68.5만 |
|---|
| 2025.12.15 | ₩273,994 | ₩276,276 | ₩268,497 | ₩272,166 | -0.67% | 48.4만 |
|---|
| 2025.12.12 | ₩271,739 | ₩272,980 | ₩268,951 | ₩271,353 | -0.14% | 39.7만 |
|---|
| 2025.12.11 | ₩265,055 | ₩271,099 | ₩262,359 | ₩270,765 | +2.15% | 57만 |
|---|
| 2025.12.10 | ₩257,730 | ₩264,494 | ₩256,836 | ₩263,747 | +2.33% | 57.3만 |
|---|
| 2025.12.09 | ₩252,553 | ₩259,371 | ₩249,550 | ₩257,543 | +1.98% | 45.7만 |
|---|
| 2025.12.08 | ₩256,502 | ₩257,716 | ₩249,163 | ₩251,699 | -1.87% | 40.7만 |
|---|
| 2025.12.05 | ₩256,742 | ₩259,504 | ₩256,075 | ₩257,196 | +0.18% | 49.5만 |
|---|
| 2025.12.04 | ₩251,232 | ₩257,770 | ₩251,232 | ₩256,996 | +2.29% | 52.9만 |
|---|
| 2025.12.03 | ₩256,715 | ₩259,517 | ₩252,112 | ₩252,606 | -1.60% | 50.3만 |
|---|
| 2025.12.02 | ₩257,716 | ₩258,090 | ₩255,248 | ₩257,009 | -0.27% | 41.1만 |
|---|
| 2025.12.01 | ₩253,607 | ₩258,143 | ₩253,033 | ₩257,102 | +1.38% | 41.6만 |
|---|
| 2025.11.28 | ₩253,006 | ₩256,142 | ₩252,099 | ₩253,340 | +0.13% | 16.1만 |
|---|
| 2025.11.26 | ₩253,740 | ₩257,009 | ₩253,460 | ₩254,527 | +0.31% | 31.4만 |
|---|
| 2025.11.25 | ₩251,885 | ₩255,101 | ₩250,471 | ₩253,446 | +0.62% | 51.7만 |
|---|
| 2025.11.24 | ₩248,456 | ₩250,164 | ₩247,002 | ₩249,804 | +0.54% | 45만 |
|---|
| 2025.11.21 | ₩248,763 | ₩252,166 | ₩246,548 | ₩249,724 | +0.39% | 28.6만 |
|---|
| 2025.11.20 | ₩252,459 | ₩254,741 | ₩245,961 | ₩246,588 | -2.33% | 31.9만 |
|---|
| 2025.11.19 | ₩249,617 | ₩254,847 | ₩247,536 | ₩250,671 | +0.42% | 47.2만 |
|---|
| 2025.11.18 | ₩244,560 | ₩251,178 | ₩243,813 | ₩249,097 | +1.85% | 28.1만 |
|---|
| 2025.11.17 | ₩252,659 | ₩253,366 | ₩245,241 | ₩245,641 | -2.78% | 33.2만 |
|---|
| 2025.11.14 | ₩254,260 | ₩256,048 | ₩251,178 | ₩251,792 | -0.97% | 25.1만 |
|---|
| 2025.11.13 | ₩254,474 | ₩255,795 | ₩252,486 | ₩254,114 | -0.14% | 23.5만 |
|---|
| 2025.11.12 | ₩249,404 | ₩254,287 | ₩249,404 | ₩253,887 | +1.80% | 35.5만 |
|---|
| 2025.11.11 | ₩249,604 | ₩251,498 | ₩247,869 | ₩248,043 | -0.63% | 29.6만 |
|---|
| 2025.11.10 | ₩253,180 | ₩253,180 | ₩248,817 | ₩249,043 | -1.63% | 22.4만 |
|---|
| 2025.11.07 | ₩253,313 | ₩256,115 | ₩252,005 | ₩254,100 | +0.31% | 43.2만 |
|---|
| 2025.11.06 | ₩250,725 | ₩256,462 | ₩250,725 | ₩255,088 | +1.74% | 55만 |
|---|
| 2025.11.05 | ₩250,124 | ₩253,273 | ₩249,324 | ₩250,017 | -0.04% | 50.6만 |
|---|
| 2025.11.04 | ₩241,051 | ₩249,524 | ₩240,411 | ₩249,043 | +3.32% | 59.5만 |
|---|
| 2025.11.03 | ₩244,667 | ₩247,736 | ₩239,530 | ₩242,225 | -1.00% | 62.2만 |
|---|
| 2025.10.31 | ₩245,641 | ₩257,076 | ₩237,782 | ₩243,453 | -0.89% | 114.3만 |
|---|
| 2025.10.30 | ₩252,232 | ₩256,876 | ₩251,885 | ₩252,179 | -0.02% | 84.4만 |
|---|
| 2025.10.29 | ₩247,722 | ₩253,193 | ₩245,654 | ₩252,993 | +2.13% | 53.4만 |
|---|
| 2025.10.28 | ₩252,286 | ₩252,286 | ₩247,682 | ₩249,310 | -1.18% | 21.7만 |
|---|
| 2025.10.27 | ₩254,114 | ₩254,968 | ₩252,019 | ₩252,793 | -0.52% | 27만 |
|---|
| 2025.10.24 | ₩254,287 | ₩254,861 | ₩252,406 | ₩252,739 | -0.61% | 28.9만 |
|---|
| 2025.10.23 | ₩251,819 | ₩253,567 | ₩250,484 | ₩253,180 | +0.54% | 32.4만 |
|---|
| 2025.10.22 | ₩252,166 | ₩254,767 | ₩249,297 | ₩251,392 | -0.31% | 35만 |
|---|
| 2025.10.21 | ₩252,139 | ₩254,847 | ₩250,698 | ₩252,686 | +0.22% | 24만 |
|---|
| 2025.10.20 | ₩252,566 | ₩253,060 | ₩250,925 | ₩251,432 | -0.45% | 26.5만 |
|---|
| 2025.10.17 | ₩248,443 | ₩251,538 | ₩244,200 | ₩250,498 | +0.83% | 50.4만 |
|---|
| 2025.10.16 | ₩253,553 | ₩253,553 | ₩248,670 | ₩250,938 | -1.03% | 35만 |
|---|
| 2025.10.15 | ₩262,213 | ₩263,614 | ₩255,661 | ₩256,675 | -2.11% | 33.5만 |
|---|
| 2025.10.14 | ₩258,770 | ₩264,214 | ₩258,410 | ₩262,853 | +1.58% | 38만 |
|---|
| 2025.10.13 | ₩256,262 | ₩260,465 | ₩256,062 | ₩259,517 | +1.27% | 26.3만 |
|---|
| 2025.10.10 | ₩261,185 | ₩262,333 | ₩255,701 | ₩256,168 | -1.92% | 31.2만 |
|---|