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 | ₩340,549 | ₩343,473 | ₩338,278 | ₩341,831 | +0.38% | 53만 |
| 2026.10.08 | ₩334,806 | ₩345,236 | ₩334,806 | ₩341,764 | +2.08% | 56.8만 |
| 2026.10.07 | ₩332,136 | ₩337,958 | ₩330,987 | ₩335,888 | +1.13% | 51.4만 |
| 2026.10.06 | ₩336,102 | ₩339,454 | ₩334,499 | ₩335,367 | -0.22% | 29.1만 |
| 2026.10.05 | ₩333,191 | ₩338,319 | ₩331,748 | ₩335,234 | +0.61% | 48.1만 |
| 2026.10.02 | ₩326,554 | ₩334,393 | ₩325,352 | ₩333,057 | +1.99% | 34.2만 |
| 2026.10.01 | ₩327,168 | ₩331,989 | ₩325,499 | ₩326,661 | -0.16% | 43.4만 |
| 2026.09.30 | ₩336,169 | ₩339,120 | ₩328,650 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩328,824 |
| -2.18% |
| 39.7만 |
| 2026.09.29 | ₩336,409 | ₩339,120 | ₩334,526 | ₩337,771 | +0.40% | 37.3만 |
|---|
| 2026.09.28 | ₩331,762 | ₩341,684 | ₩330,079 | ₩337,811 | +1.82% | 49.9만 |
|---|
| 2026.09.25 | ₩329,158 | ₩334,499 | ₩327,956 | ₩332,042 | +0.88% | 29.6만 |
|---|
| 2026.09.24 | ₩331,455 | ₩333,404 | ₩327,382 | ₩327,716 | -1.13% | 27.7만 |
|---|
| 2026.09.23 | ₩326,954 | ₩332,897 | ₩325,833 | ₩329,505 | +0.78% | 32.9만 |
|---|
| 2026.09.22 | ₩328,917 | ₩332,109 | ₩325,526 | ₩328,263 | -0.20% | 51.6만 |
|---|
| 2026.09.21 | ₩329,492 | ₩331,321 | ₩326,447 | ₩327,342 | -0.65% | 25만 |
|---|
| 2026.09.18 | ₩326,554 | ₩328,236 | ₩322,948 | ₩328,076 | +0.47% | 63.9만 |
|---|
| 2026.09.17 | ₩333,297 | ₩334,406 | ₩328,009 | ₩328,196 | -1.53% | 25.4만 |
|---|
| 2026.09.16 | ₩330,627 | ₩334,820 | ₩328,076 | ₩331,294 | +0.20% | 23.4만 |
|---|
| 2026.09.15 | ₩331,241 | ₩332,176 | ₩327,689 | ₩331,655 | +0.12% | 25.1만 |
|---|
| 2026.09.14 | ₩333,324 | ₩335,154 | ₩330,573 | ₩332,576 | -0.22% | 23.7만 |
|---|
| 2026.09.11 | ₩333,511 | ₩334,459 | ₩327,649 | ₩332,136 | -0.41% | 30.7만 |
|---|
| 2026.09.10 | ₩330,066 | ₩331,615 | ₩326,834 | ₩330,440 | +0.11% | 28.8만 |
|---|
| 2026.09.09 | ₩330,039 | ₩330,854 | ₩326,474 | ₩327,208 | -0.86% | 26.9만 |
|---|
| 2026.09.08 | ₩334,833 | ₩336,890 | ₩329,665 | ₩330,026 | -1.44% | 49.9만 |
|---|
| 2026.09.04 | ₩337,798 | ₩340,081 | ₩336,850 | ₩338,212 | +0.12% | 24.6만 |
|---|
| 2026.09.03 | ₩339,120 | ₩344,274 | ₩339,120 | ₩341,737 | +0.77% | 33.2만 |
|---|
| 2026.09.02 | ₩331,174 | ₩338,305 | ₩330,961 | ₩337,010 | +1.76% | 32.2만 |
|---|
| 2026.09.01 | ₩331,161 | ₩335,114 | ₩328,557 | ₩330,800 | -0.11% | 40.5만 |
|---|
| 2026.08.31 | ₩326,848 | ₩328,851 | ₩325,339 | ₩328,557 | +0.52% | 31.8만 |
|---|
| 2026.08.28 | ₩329,238 | ₩329,812 | ₩325,806 | ₩327,889 | -0.41% | 17.7만 |
|---|
| 2026.08.27 | ₩327,248 | ₩330,026 | ₩324,511 | ₩328,530 | +0.39% | 18.3만 |
|---|
| 2026.08.26 | ₩326,767 | ₩331,495 | ₩326,127 | ₩329,238 | +0.76% | 23.4만 |
|---|
| 2026.08.25 | ₩328,036 | ₩330,093 | ₩324,791 | ₩326,447 | -0.48% | 23.3만 |
|---|
| 2026.08.24 | ₩325,005 | ₩330,360 | ₩322,427 | ₩327,929 | +0.90% | 28.1만 |
|---|
| 2026.08.21 | ₩326,140 | ₩326,914 | ₩323,616 | ₩324,671 | -0.45% | 26.2만 |
|---|
| 2026.08.20 | ₩320,491 | ₩326,861 | ₩319,463 | ₩323,896 | +1.06% | 29.8만 |
|---|
| 2026.08.19 | ₩327,115 | ₩327,395 | ₩320,064 | ₩321,426 | -1.74% | 44.3만 |
|---|
| 2026.08.18 | ₩327,809 | ₩330,934 | ₩326,394 | ₩326,394 | -0.43% | 32.2만 |
|---|
| 2026.08.17 | ₩332,269 | ₩335,074 | ₩329,265 | ₩329,812 | -0.74% | 59.8만 |
|---|
| 2026.08.14 | ₩334,179 | ₩335,180 | ₩323,402 | ₩333,111 | -0.32% | 26.5만 |
|---|
| 2026.08.13 | ₩331,174 | ₩334,793 | ₩329,478 | ₩334,352 | +0.96% | 37.9만 |
|---|
| 2026.08.12 | ₩325,793 | ₩330,106 | ₩325,619 | ₩328,610 | +0.86% | 40.6만 |
|---|
| 2026.08.11 | ₩327,168 | ₩328,610 | ₩323,803 | ₩326,701 | -0.14% | 38.3만 |
|---|
| 2026.08.10 | ₩327,408 | ₩330,133 | ₩322,414 | ₩323,296 | -1.26% | 41만 |
|---|
| 2026.08.07 | ₩329,532 | ₩331,348 | ₩320,144 | ₩328,944 | -0.18% | 51.3만 |
|---|
| 2026.08.06 | ₩319,490 | ₩319,663 | ₩315,096 | ₩315,564 | -1.23% | 32.3만 |
|---|
| 2026.08.05 | ₩317,887 | ₩319,009 | ₩314,161 | ₩315,657 | -0.70% | 35.7만 |
|---|
| 2026.08.04 | ₩311,424 | ₩316,939 | ₩310,356 | ₩315,403 | +1.28% | 48.2만 |
|---|
| 2026.08.03 | ₩317,834 | ₩319,930 | ₩313,961 | ₩315,644 | -0.69% | 27.3만 |
|---|
| 2026.07.31 | ₩316,645 | ₩319,783 | ₩314,776 | ₩316,285 | -0.11% | 23.8만 |
|---|
| 2026.07.30 | ₩317,046 | ₩319,824 | ₩312,279 | ₩317,901 | +0.27% | 30.2만 |
|---|
| 2026.07.29 | ₩321,827 | ₩323,896 | ₩316,084 | ₩316,632 | -1.61% | 61.4만 |
|---|
| 2026.07.28 | ₩321,413 | ₩324,484 | ₩317,727 | ₩324,017 | +0.81% | 32.7만 |
|---|
| 2026.07.27 | ₩319,957 | ₩322,681 | ₩318,475 | ₩319,156 | -0.25% | 23.1만 |
|---|
| 2026.07.24 | ₩314,375 | ₩321,546 | ₩313,440 | ₩319,049 | +1.49% | 32.9만 |
|---|
| 2026.07.23 | ₩313,814 | ₩315,510 | ₩309,848 | ₩312,853 | -0.31% | 32.9만 |
|---|
| 2026.07.22 | ₩319,543 | ₩322,668 | ₩312,399 | ₩314,228 | -1.66% | 42.4만 |
|---|
| 2026.07.21 | ₩321,640 | ₩322,427 | ₩317,874 | ₩319,009 | -0.82% | 31.3만 |
|---|
| 2026.07.20 | ₩320,758 | ₩327,168 | ₩320,665 | ₩321,666 | +0.28% | 27.3만 |
|---|
| 2026.07.17 | ₩320,358 | ₩326,233 | ₩320,358 | ₩322,882 | +0.79% | 35.4만 |
|---|
| 2026.07.16 | ₩312,305 | ₩321,600 | ₩311,517 | ₩320,371 | +2.58% | 37만 |
|---|
| 2026.07.15 | ₩309,541 | ₩316,993 | ₩308,686 | ₩312,786 | +1.05% | 42만 |
|---|
| 2026.07.14 | ₩316,485 | ₩319,036 | ₩311,330 | ₩312,532 | -1.25% | 37.9만 |
|---|
| 2026.07.13 | ₩311,371 | ₩318,622 | ₩311,197 | ₩317,834 | +2.08% | 45.2만 |
|---|
| 2026.07.10 | ₩307,672 | ₩309,434 | ₩304,680 | ₩308,686 | +0.33% | 35.8만 |
|---|
| 2026.07.09 | ₩304,400 | ₩308,566 | ₩303,919 | ₩307,792 | +1.11% | 37.7만 |
|---|
| 2026.07.08 | ₩309,635 | ₩310,810 | ₩303,772 | ₩303,959 | -1.83% | 34.6만 |
|---|
| 2026.07.07 | ₩301,195 | ₩307,618 | ₩301,195 | ₩307,431 | +2.07% | 40만 |
|---|
| 2026.07.06 | ₩296,548 | ₩300,888 | ₩294,224 | ₩299,232 | +0.91% | 32.1만 |
|---|
| 2026.07.02 | ₩290,659 | ₩295,453 | ₩287,441 | ₩295,119 | +1.53% | 38.2만 |
|---|
| 2026.07.01 | ₩285,331 | ₩291,674 | ₩285,331 | ₩287,975 | +0.93% | 30.9만 |
|---|
| 2026.06.30 | ₩286,893 | ₩287,654 | ₩283,808 | ₩283,969 | -1.02% | 27.7만 |
|---|
| 2026.06.29 | ₩286,065 | ₩288,629 | ₩285,104 | ₩286,893 | +0.29% | 27.4만 |
|---|
| 2026.06.26 | ₩280,470 | ₩288,242 | ₩279,121 | ₩287,481 | +2.50% | 59만 |
|---|
| 2026.06.25 | ₩277,666 | ₩283,274 | ₩276,944 | ₩278,427 | +0.27% | 29.8만 |
|---|
| 2026.06.24 | ₩284,316 | ₩284,316 | ₩275,249 | ₩277,479 | -2.40% | 51만 |
|---|
| 2026.06.23 | ₩279,094 | ₩283,795 | ₩278,453 | ₩282,753 | +1.31% | 36.2만 |
|---|
| 2026.06.22 | ₩280,684 | ₩283,461 | ₩276,637 | ₩279,295 | -0.49% | 38만 |
|---|
| 2026.06.18 | ₩284,262 | ₩285,170 | ₩278,734 | ₩281,151 | -1.09% | 63.5만 |
|---|
| 2026.06.17 | ₩278,507 | ₩285,024 | ₩277,746 | ₩282,874 | +1.57% | 52.8만 |
|---|
| 2026.06.16 | ₩282,753 | ₩285,077 | ₩278,520 | ₩279,682 | -1.09% | 43.9만 |
|---|
| 2026.06.15 | ₩283,114 | ₩285,865 | ₩280,283 | ₩280,951 | -0.76% | 21.4만 |
|---|
| 2026.06.12 | ₩277,385 | ₩281,391 | ₩274,781 | ₩281,031 | +1.31% | 27.8만 |
|---|
| 2026.06.11 | ₩276,530 | ₩278,026 | ₩274,688 | ₩275,329 | -0.43% | 36.3만 |
|---|
| 2026.06.10 | ₩273,499 | ₩277,559 | ₩273,152 | ₩274,220 | +0.26% | 39.4만 |
|---|
| 2026.06.09 | ₩270,000 | ₩273,927 | ₩269,814 | ₩271,483 | +0.55% | 31.4만 |
|---|
| 2026.06.08 | ₩271,269 | ₩275,409 | ₩268,171 | ₩268,692 | -0.95% | 28.6만 |
|---|
| 2026.06.05 | ₩266,328 | ₩275,783 | ₩265,794 | ₩273,699 | +2.77% | 34.8만 |
|---|
| 2026.06.04 | ₩263,003 | ₩266,756 | ₩263,003 | ₩264,365 | +0.52% | 33.6만 |
|---|
| 2026.06.03 | ₩264,512 | ₩266,675 | ₩260,533 | ₩260,546 | -1.50% | 39.7만 |
|---|
| 2026.06.02 | ₩265,661 | ₩269,199 | ₩263,591 | ₩264,899 | -0.29% | 40.4만 |
|---|
| 2026.06.01 | ₩265,540 | ₩269,226 | ₩264,846 | ₩265,353 | -0.07% | 32.7만 |
|---|
| 2026.05.29 | ₩272,671 | ₩273,352 | ₩267,450 | ₩268,064 | -1.69% | 38.7만 |
|---|
| 2026.05.28 | ₩273,526 | ₩275,903 | ₩271,696 | ₩273,165 | -0.13% | 48.5만 |
|---|
| 2026.05.27 | ₩283,848 | ₩284,156 | ₩275,903 | ₩276,130 | -2.72% | 41.3만 |
|---|
| 2026.05.26 | ₩285,518 | ₩287,254 | ₩282,874 | ₩283,247 | -0.80% | 24.2만 |
|---|
| 2026.05.22 | ₩287,267 | ₩288,375 | ₩284,302 | ₩285,825 | -0.50% | 29.7만 |
|---|
| 2026.05.21 | ₩284,276 | ₩288,108 | ₩282,046 | ₩287,334 | +1.08% | 43.1만 |
|---|
| 2026.05.20 | ₩282,673 | ₩287,360 | ₩280,243 | ₩285,945 | +1.16% | 29.4만 |
|---|
| 2026.05.19 | ₩283,715 | ₩287,027 | ₩280,123 | ₩280,857 | -1.01% | 42.9만 |
|---|
| 2026.05.18 | ₩280,163 | ₩288,188 | ₩279,896 | ₩287,133 | +2.49% | 34.9만 |
|---|
| 2026.05.15 | ₩281,965 | ₩284,062 | ₩278,867 | ₩280,630 | -0.47% | 25.5만 |
|---|
| 2026.05.14 | ₩279,816 | ₩283,795 | ₩277,425 | ₩281,965 | +0.77% | 27.9만 |
|---|
| 2026.05.13 | ₩279,615 | ₩281,752 | ₩275,062 | ₩277,719 | -0.68% | 28.2만 |
|---|
| 2026.05.12 | ₩293,784 | ₩293,784 | ₩277,318 | ₩280,670 | -4.46% | 34.5만 |
|---|
| 2026.05.11 | ₩281,471 | ₩282,713 | ₩277,532 | ₩279,722 | -0.62% | 32.4만 |
|---|
| 2026.05.08 | ₩286,853 | ₩296,321 | ₩277,238 | ₩281,231 | -1.96% | 64.2만 |
|---|
| 2026.05.07 | ₩288,295 | ₩288,789 | ₩284,169 | ₩284,182 | -1.43% | 59만 |
|---|
| 2026.05.06 | ₩287,708 | ₩289,804 | ₩285,344 | ₩286,559 | -0.40% | 72.7만 |
|---|
| 2026.05.05 | ₩282,887 | ₩287,721 | ₩282,887 | ₩285,050 | +0.76% | 42.7만 |
|---|
| 2026.05.04 | ₩277,011 | ₩283,181 | ₩277,011 | ₩281,979 | +1.79% | 43.5만 |
|---|
| 2026.05.01 | ₩283,661 | ₩284,837 | ₩278,547 | ₩278,667 | -1.76% | 38.3만 |
|---|
| 2026.04.30 | ₩276,103 | ₩283,154 | ₩272,791 | ₩282,379 | +2.27% | 29.8만 |
|---|
| 2026.04.29 | ₩279,228 | ₩280,350 | ₩276,477 | ₩277,652 | -0.56% | 24.7만 |
|---|
| 2026.04.28 | ₩282,513 | ₩284,182 | ₩278,600 | ₩280,336 | -0.77% | 24만 |
|---|
| 2026.04.27 | ₩278,774 | ₩282,633 | ₩276,998 | ₩279,976 | +0.43% | 31.4만 |
|---|
| 2026.04.24 | ₩278,614 | ₩281,391 | ₩276,370 | ₩279,188 | +0.21% | 28.8만 |
|---|
| 2026.04.23 | ₩276,544 | ₩280,109 | ₩275,235 | ₩279,869 | +1.20% | 31만 |
|---|
| 2026.04.22 | ₩279,522 | ₩279,522 | ₩273,553 | ₩276,611 | -1.04% | 30.4만 |
|---|
| 2026.04.21 | ₩283,982 | ₩283,982 | ₩278,240 | ₩280,296 | -1.30% | 31.8만 |
|---|
| 2026.04.20 | ₩281,124 | ₩285,731 | ₩280,991 | ₩283,394 | +0.81% | 37.1만 |
|---|
| 2026.04.17 | ₩278,734 | ₩283,888 | ₩276,731 | ₩281,859 | +1.12% | 25.5만 |
|---|
| 2026.04.16 | ₩278,707 | ₩282,193 | ₩277,038 | ₩278,734 | +0.01% | 27.4만 |
|---|
| 2026.04.15 | ₩275,142 | ₩279,535 | ₩274,100 | ₩277,425 | +0.83% | 33.8만 |
|---|
| 2026.04.14 | ₩274,728 | ₩277,812 | ₩273,018 | ₩274,941 | +0.08% | 30.5만 |
|---|
| 2026.04.13 | ₩271,242 | ₩275,743 | ₩267,597 | ₩275,662 | +1.63% | 25.2만 |
|---|
| 2026.04.10 | ₩276,637 | ₩276,637 | ₩270,268 | ₩273,820 | -1.02% | 35.5만 |
|---|
| 2026.04.09 | ₩279,361 | ₩284,035 | ₩277,519 | ₩278,827 | -0.19% | 27.4만 |
|---|
| 2026.04.08 | ₩284,316 | ₩285,771 | ₩280,657 | ₩282,166 | -0.76% | 44.1만 |
|---|
| 2026.04.07 | ₩276,851 | ₩281,097 | ₩274,274 | ₩278,226 | +0.50% | 28.2만 |
|---|
| 2026.04.06 | ₩271,883 | ₩278,734 | ₩270,895 | ₩278,600 | +2.47% | 34.4만 |
|---|
| 2026.04.02 | ₩270,668 | ₩277,412 | ₩267,543 | ₩273,967 | +1.22% | 23.4만 |
|---|
| 2026.04.01 | ₩272,444 | ₩276,450 | ₩271,309 | ₩272,765 | +0.12% | 22.7만 |
|---|
| 2026.03.31 | ₩271,576 | ₩274,474 | ₩268,451 | ₩272,631 | +0.39% | 30.5만 |
|---|
| 2026.03.30 | ₩267,236 | ₩270,334 | ₩265,046 | ₩267,396 | +0.06% | 24.7만 |
|---|
| 2026.03.27 | ₩272,244 | ₩273,139 | ₩264,712 | ₩265,500 | -2.48% | 23.9만 |
|---|
| 2026.03.26 | ₩273,099 | ₩275,409 | ₩271,162 | ₩272,765 | -0.12% | 19.9만 |
|---|
| 2026.03.25 | ₩274,394 | ₩274,407 | ₩270,401 | ₩273,112 | -0.47% | 20.4만 |
|---|
| 2026.03.24 | ₩266,662 | ₩272,751 | ₩265,874 | ₩271,616 | +1.86% | 26.9만 |
|---|
| 2026.03.23 | ₩269,787 | ₩271,015 | ₩267,116 | ₩268,451 | -0.49% | 27.1만 |
|---|
| 2026.03.20 | ₩267,530 | ₩269,680 | ₩262,309 | ₩264,392 | -1.17% | 60.1만 |
|---|
| 2026.03.19 | ₩269,960 | ₩271,389 | ₩264,552 | ₩267,744 | -0.82% | 23.1만 |
|---|
| 2026.03.18 | ₩274,688 | ₩278,347 | ₩270,962 | ₩271,055 | -1.32% | 35만 |
|---|
| 2026.03.17 | ₩272,444 | ₩279,094 | ₩272,444 | ₩274,821 | +0.87% | 26.4만 |
|---|
| 2026.03.16 | ₩270,241 | ₩273,219 | ₩269,413 | ₩270,214 | -0.01% | 34.8만 |
|---|
| 2026.03.13 | ₩275,382 | ₩275,382 | ₩268,759 | ₩269,092 | -2.28% | 33.5만 |
|---|
| 2026.03.12 | ₩271,416 | ₩274,234 | ₩270,121 | ₩273,753 | +0.86% | 28.9만 |
|---|
| 2026.03.11 | ₩275,022 | ₩276,717 | ₩271,723 | ₩275,115 | +0.03% | 26.3만 |
|---|
| 2026.03.10 | ₩275,783 | ₩281,204 | ₩272,524 | ₩276,223 | +0.16% | 44.1만 |
|---|
| 2026.03.09 | ₩273,726 | ₩276,143 | ₩266,742 | ₩275,596 | +0.68% | 41.1만 |
|---|
| 2026.03.06 | ₩274,567 | ₩277,746 | ₩266,969 | ₩276,651 | +0.76% | 33.9만 |
|---|
| 2026.03.05 | ₩278,614 | ₩281,151 | ₩275,302 | ₩277,933 | -0.24% | 25.4만 |
|---|
| 2026.03.04 | ₩283,221 | ₩283,728 | ₩278,547 | ₩281,538 | -0.59% | 41.2만 |
|---|
| 2026.03.03 | ₩285,077 | ₩285,317 | ₩275,088 | ₩284,222 | -0.30% | 58.5만 |
|---|
| 2026.03.02 | ₩286,012 | ₩291,166 | ₩284,810 | ₩289,737 | +1.30% | 33.4만 |
|---|
| 2026.02.27 | ₩292,902 | ₩292,902 | ₩283,942 | ₩288,082 | -1.65% | 48.7만 |
|---|
| 2026.02.26 | ₩295,239 | ₩299,112 | ₩291,554 | ₩294,344 | -0.30% | 22.9만 |
|---|
| 2026.02.25 | ₩293,650 | ₩294,211 | ₩289,671 | ₩293,864 | +0.07% | 31.5만 |
|---|
| 2026.02.24 | ₩287,814 | ₩292,368 | ₩287,814 | ₩291,660 | +1.34% | 34.5만 |
|---|
| 2026.02.23 | ₩298,097 | ₩302,744 | ₩288,723 | ₩289,217 | -2.98% | 63.2만 |
|---|
| 2026.02.20 | ₩298,351 | ₩299,913 | ₩295,172 | ₩298,965 | +0.21% | 35.4만 |
|---|
| 2026.02.19 | ₩296,561 | ₩298,484 | ₩295,506 | ₩297,549 | +0.33% | 36.9만 |
|---|
| 2026.02.18 | ₩296,454 | ₩298,364 | ₩294,104 | ₩297,216 | +0.26% | 32.1만 |
|---|
| 2026.02.17 | ₩294,932 | ₩299,058 | ₩289,871 | ₩296,294 | +0.46% | 63.6만 |
|---|
| 2026.02.13 | ₩297,643 | ₩300,834 | ₩291,901 | ₩293,436 | -1.41% | 73.5만 |
|---|
| 2026.02.12 | ₩294,705 | ₩300,781 | ₩292,288 | ₩299,713 | +1.70% | 61.5만 |
|---|
| 2026.02.11 | ₩292,248 | ₩297,042 | ₩290,539 | ₩294,718 | +0.85% | 54.4만 |
|---|
| 2026.02.10 | ₩291,981 | ₩295,199 | ₩285,224 | ₩290,458 | -0.52% | 42.1만 |
|---|
| 2026.02.09 | ₩302,744 | ₩302,744 | ₩291,113 | ₩292,876 | -3.26% | 45.2만 |
|---|
| 2026.02.06 | ₩294,451 | ₩306,082 | ₩291,887 | ₩300,941 | +2.20% | 127.2만 |
|---|
| 2026.02.05 | ₩275,075 | ₩277,652 | ₩273,085 | ₩275,075 | 0.00% | 65.6만 |
|---|
| 2026.02.04 | ₩272,297 | ₩277,131 | ₩269,253 | ₩273,860 | +0.57% | 45.4만 |
|---|
| 2026.02.03 | ₩272,044 | ₩277,398 | ₩269,800 | ₩270,455 | -0.58% | 37.4만 |
|---|
| 2026.02.02 | ₩270,428 | ₩275,022 | ₩267,316 | ₩273,953 | +1.30% | 45.7만 |
|---|
| 2026.01.30 | ₩265,113 | ₩271,296 | ₩262,416 | ₩270,748 | +2.13% | 49.8만 |
|---|
| 2026.01.29 | ₩264,859 | ₩266,408 | ₩261,801 | ₩266,275 | +0.53% | 37.8만 |
|---|
| 2026.01.28 | ₩261,841 | ₩263,297 | ₩261,120 | ₩262,723 | +0.34% | 23만 |
|---|
| 2026.01.27 | ₩265,073 | ₩266,061 | ₩261,174 | ₩262,549 | -0.95% | 21.8만 |
|---|
| 2026.01.26 | ₩262,175 | ₩265,340 | ₩262,175 | ₩265,166 | +1.14% | 30.3만 |
|---|
| 2026.01.23 | ₩260,252 | ₩260,920 | ₩256,940 | ₩260,506 | +0.10% | 24.3만 |
|---|
| 2026.01.22 | ₩259,598 | ₩262,362 | ₩257,194 | ₩261,948 | +0.91% | 31.4만 |
|---|
| 2026.01.21 | ₩260,466 | ₩265,701 | ₩258,516 | ₩259,625 | -0.32% | 45.9만 |
|---|
| 2026.01.20 | ₩257,421 | ₩260,399 | ₩257,328 | ₩259,504 | +0.81% | 35.7만 |
|---|
| 2026.01.16 | ₩260,760 | ₩262,375 | ₩258,182 | ₩260,185 | -0.22% | 29.1만 |
|---|
| 2026.01.15 | ₩265,393 | ₩266,582 | ₩261,988 | ₩262,709 | -1.01% | 26.5만 |
|---|
| 2026.01.14 | ₩264,352 | ₩266,315 | ₩263,217 | ₩264,445 | +0.04% | 31.1만 |
|---|
| 2026.01.13 | ₩269,573 | ₩271,176 | ₩263,123 | ₩264,312 | -1.95% | 31만 |
|---|
| 2026.01.12 | ₩266,729 | ₩270,054 | ₩264,926 | ₩269,920 | +1.20% | 29.1만 |
|---|
| 2026.01.09 | ₩269,506 | ₩271,576 | ₩268,986 | ₩269,039 | -0.17% | 26.3만 |
|---|
| 2026.01.08 | ₩268,211 | ₩272,831 | ₩267,690 | ₩270,334 | +0.79% | 51.7만 |
|---|
| 2026.01.07 | ₩268,331 | ₩271,416 | ₩266,569 | ₩268,465 | +0.05% | 38.9만 |
|---|
| 2026.01.06 | ₩270,548 | ₩272,110 | ₩264,459 | ₩269,640 | -0.34% | 59.5만 |
|---|
| 2026.01.05 | ₩269,173 | ₩276,878 | ₩269,173 | ₩273,326 | +1.54% | 55.2만 |
|---|
| 2026.01.02 | ₩271,456 | ₩273,326 | ₩269,613 | ₩271,670 | +0.08% | 50만 |
|---|
| 2025.12.31 | ₩272,110 | ₩274,113 | ₩266,809 | ₩271,696 | -0.15% | 39.2만 |
|---|
| 2025.12.30 | ₩274,340 | ₩274,821 | ₩272,431 | ₩273,566 | -0.28% | 30.5만 |
|---|
| 2025.12.29 | ₩274,741 | ₩275,422 | ₩273,099 | ₩273,699 | -0.38% | 28.5만 |
|---|
| 2025.12.26 | ₩275,756 | ₩277,826 | ₩269,613 | ₩274,541 | -0.44% | 21.5만 |
|---|
| 2025.12.24 | ₩276,424 | ₩276,424 | ₩274,167 | ₩275,783 | -0.23% | 19만 |
|---|
| 2025.12.23 | ₩277,465 | ₩278,814 | ₩274,808 | ₩275,689 | -0.64% | 34.8만 |
|---|
| 2025.12.22 | ₩275,168 | ₩279,201 | ₩272,124 | ₩276,450 | +0.47% | 40.6만 |
|---|
| 2025.12.19 | ₩271,616 | ₩276,998 | ₩271,616 | ₩274,688 | +1.13% | 86.6만 |
|---|
| 2025.12.18 | ₩270,081 | ₩272,578 | ₩268,131 | ₩272,124 | +0.76% | 78.8만 |
|---|
| 2025.12.17 | ₩267,677 | ₩273,139 | ₩267,410 | ₩271,256 | +1.34% | 60.3만 |
|---|
| 2025.12.16 | ₩272,377 | ₩275,102 | ₩269,012 | ₩270,281 | -0.77% | 68.5만 |
|---|
| 2025.12.15 | ₩274,220 | ₩276,504 | ₩268,719 | ₩272,391 | -0.67% | 48.4만 |
|---|
| 2025.12.12 | ₩271,963 | ₩273,205 | ₩269,173 | ₩271,576 | -0.14% | 39.7만 |
|---|
| 2025.12.11 | ₩265,273 | ₩271,322 | ₩262,576 | ₩270,989 | +2.15% | 57만 |
|---|
| 2025.12.10 | ₩257,942 | ₩264,712 | ₩257,047 | ₩263,965 | +2.33% | 57.3만 |
|---|
| 2025.12.09 | ₩252,761 | ₩259,585 | ₩249,756 | ₩257,755 | +1.98% | 45.7만 |
|---|
| 2025.12.08 | ₩256,713 | ₩257,929 | ₩249,369 | ₩251,906 | -1.87% | 40.7만 |
|---|
| 2025.12.05 | ₩256,954 | ₩259,718 | ₩256,286 | ₩257,408 | +0.18% | 49.5만 |
|---|
| 2025.12.04 | ₩251,439 | ₩257,982 | ₩251,439 | ₩257,208 | +2.29% | 52.9만 |
|---|
| 2025.12.03 | ₩256,927 | ₩259,731 | ₩252,320 | ₩252,814 | -1.60% | 50.3만 |
|---|
| 2025.12.02 | ₩257,929 | ₩258,303 | ₩255,458 | ₩257,221 | -0.27% | 41.1만 |
|---|
| 2025.12.01 | ₩253,816 | ₩258,356 | ₩253,241 | ₩257,314 | +1.38% | 41.6만 |
|---|
| 2025.11.28 | ₩253,215 | ₩256,353 | ₩252,307 | ₩253,549 | +0.13% | 16.1만 |
|---|
| 2025.11.26 | ₩253,949 | ₩257,221 | ₩253,669 | ₩254,737 | +0.31% | 31.4만 |
|---|
| 2025.11.25 | ₩252,093 | ₩255,311 | ₩250,678 | ₩253,655 | +0.62% | 51.7만 |
|---|
| 2025.11.24 | ₩248,661 | ₩250,370 | ₩247,206 | ₩250,010 | +0.54% | 45만 |
|---|
| 2025.11.21 | ₩248,968 | ₩252,373 | ₩246,752 | ₩249,930 | +0.39% | 28.6만 |
|---|
| 2025.11.20 | ₩252,667 | ₩254,951 | ₩246,164 | ₩246,792 | -2.33% | 31.9만 |
|---|
| 2025.11.19 | ₩249,823 | ₩255,058 | ₩247,740 | ₩250,878 | +0.42% | 47.2만 |
|---|
| 2025.11.18 | ₩244,762 | ₩251,385 | ₩244,014 | ₩249,302 | +1.85% | 28.1만 |
|---|
| 2025.11.17 | ₩252,868 | ₩253,575 | ₩245,443 | ₩245,843 | -2.78% | 33.2만 |
|---|
| 2025.11.14 | ₩254,470 | ₩256,259 | ₩251,385 | ₩252,000 | -0.97% | 25.1만 |
|---|
| 2025.11.13 | ₩254,684 | ₩256,006 | ₩252,694 | ₩254,323 | -0.14% | 23.5만 |
|---|
| 2025.11.12 | ₩249,609 | ₩254,497 | ₩249,609 | ₩254,096 | +1.80% | 35.5만 |
|---|
| 2025.11.11 | ₩249,810 | ₩251,706 | ₩248,074 | ₩248,247 | -0.63% | 29.6만 |
|---|
| 2025.11.10 | ₩253,388 | ₩253,388 | ₩249,022 | ₩249,249 | -1.63% | 22.4만 |
|---|
| 2025.11.07 | ₩253,522 | ₩256,326 | ₩252,213 | ₩254,310 | +0.31% | 43.2만 |
|---|
| 2025.11.06 | ₩250,931 | ₩256,673 | ₩250,931 | ₩255,298 | +1.74% | 55만 |
|---|
| 2025.11.05 | ₩250,330 | ₩253,482 | ₩249,529 | ₩250,224 | -0.04% | 50.6만 |
|---|
| 2025.11.04 | ₩241,250 | ₩249,729 | ₩240,609 | ₩249,249 | +3.32% | 59.5만 |
|---|
| 2025.11.03 | ₩244,869 | ₩247,940 | ₩239,727 | ₩242,425 | -1.00% | 62.2만 |
|---|
| 2025.10.31 | ₩245,843 | ₩257,288 | ₩237,978 | ₩243,653 | -0.89% | 114.3만 |
|---|
| 2025.10.30 | ₩252,440 | ₩257,087 | ₩252,093 | ₩252,387 | -0.02% | 84.4만 |
|---|
| 2025.10.29 | ₩247,927 | ₩253,402 | ₩245,857 | ₩253,201 | +2.13% | 53.4만 |
|---|
| 2025.10.28 | ₩252,494 | ₩252,494 | ₩247,887 | ₩249,516 | -1.18% | 21.7만 |
|---|
| 2025.10.27 | ₩254,323 | ₩255,178 | ₩252,227 | ₩253,001 | -0.52% | 27만 |
|---|
| 2025.10.24 | ₩254,497 | ₩255,071 | ₩252,614 | ₩252,948 | -0.61% | 28.9만 |
|---|
| 2025.10.23 | ₩252,026 | ₩253,776 | ₩250,691 | ₩253,388 | +0.54% | 32.4만 |
|---|
| 2025.10.22 | ₩252,373 | ₩254,977 | ₩249,502 | ₩251,599 | -0.31% | 35만 |
|---|
| 2025.10.21 | ₩252,347 | ₩255,058 | ₩250,905 | ₩252,894 | +0.22% | 24만 |
|---|
| 2025.10.20 | ₩252,774 | ₩253,268 | ₩251,132 | ₩251,639 | -0.45% | 26.5만 |
|---|
| 2025.10.17 | ₩248,648 | ₩251,746 | ₩244,401 | ₩250,704 | +0.83% | 50.4만 |
|---|
| 2025.10.16 | ₩253,762 | ₩253,762 | ₩248,875 | ₩251,145 | -1.03% | 35만 |
|---|
| 2025.10.15 | ₩262,429 | ₩263,831 | ₩255,872 | ₩256,887 | -2.11% | 33.5만 |
|---|
| 2025.10.14 | ₩258,984 | ₩264,432 | ₩258,623 | ₩263,070 | +1.58% | 38만 |
|---|
| 2025.10.13 | ₩256,473 | ₩260,680 | ₩256,273 | ₩259,731 | +1.27% | 26.3만 |
|---|
| 2025.10.10 | ₩261,401 | ₩262,549 | ₩255,912 | ₩256,380 | -1.92% | 31.2만 |
|---|