시장 데이터를 불러오는 중
전체 종목
리오 틴토 ADR 과거 주가
Rio Tinto Plc Common Stock · RIO · NYSE
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rio Tinto Plc Common Stock · RIO · NYSE
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩125,986 | ₩126,694 | ₩125,157 | ₩126,694 | +0.56% | 135.6만 |
| 2026.10.08 | ₩123,419 | ₩124,997 | ₩123,312 | ₩124,769 | +1.09% | 149.2만 |
| 2026.10.07 | ₩124,943 | ₩125,117 | ₩123,941 | ₩124,529 | -0.33% | 224.8만 |
| 2026.10.06 | ₩127,028 | ₩128,726 | ₩126,013 | ₩128,178 | +0.90% | 202.4만 |
| 2026.10.05 | ₩126,494 | ₩128,633 | ₩125,799 | ₩127,857 | +1.08% | 261.7만 |
| 2026.10.02 | ₩124,957 | ₩126,013 | ₩124,529 | ₩125,932 | +0.78% | 215.5만 |
| 2026.10.01 | ₩123,981 | ₩124,288 | ₩122,550 | ₩124,141 | +0.13% | 208.7만 |
| 2026.09.30 | ₩127,724 | ₩129,662 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩125,879 |
| -1.44% |
| 240.9만 |
| 2026.09.29 | ₩126,133 | ₩126,400 | ₩125,010 | ₩125,866 | -0.21% | 138만 |
|---|
| 2026.09.28 | ₩124,315 | ₩126,708 | ₩124,101 | ₩126,200 | +1.52% | 229.3만 |
|---|
| 2026.09.25 | ₩125,558 | ₩126,721 | ₩125,064 | ₩126,400 | +0.67% | 212.6만 |
|---|
| 2026.09.24 | ₩126,748 | ₩126,895 | ₩125,130 | ₩126,280 | -0.37% | 165.2만 |
|---|
| 2026.09.23 | ₩128,298 | ₩128,298 | ₩126,828 | ₩127,323 | -0.76% | 271.7만 |
|---|
| 2026.09.22 | ₩129,354 | ₩130,905 | ₩128,860 | ₩130,317 | +0.74% | 130.4만 |
|---|
| 2026.09.21 | ₩131,493 | ₩131,493 | ₩129,301 | ₩129,715 | -1.35% | 110.3만 |
|---|
| 2026.09.18 | ₩130,317 | ₩130,317 | ₩128,953 | ₩130,156 | -0.12% | 131.4만 |
|---|
| 2026.09.17 | ₩130,197 | ₩131,400 | ₩129,755 | ₩131,052 | +0.66% | 133.3만 |
|---|
| 2026.09.16 | ₩130,905 | ₩131,253 | ₩126,935 | ₩128,044 | -2.19% | 224.5만 |
|---|
| 2026.09.15 | ₩130,143 | ₩130,290 | ₩128,993 | ₩130,009 | -0.10% | 173.3만 |
|---|
| 2026.09.14 | ₩129,301 | ₩131,359 | ₩128,913 | ₩130,517 | +0.94% | 175.6만 |
|---|
| 2026.09.11 | ₩134,073 | ₩134,314 | ₩133,111 | ₩133,619 | -0.34% | 141만 |
|---|
| 2026.09.10 | ₩133,458 | ₩133,659 | ₩132,202 | ₩132,857 | -0.45% | 259.6만 |
|---|
| 2026.09.09 | ₩139,366 | ₩140,088 | ₩137,562 | ₩138,671 | -0.50% | 155.6만 |
|---|
| 2026.09.08 | ₩140,676 | ₩141,519 | ₩138,765 | ₩138,792 | -1.34% | 125.1만 |
|---|
| 2026.09.04 | ₩136,706 | ₩138,698 | ₩136,586 | ₩138,043 | +0.98% | 126.1만 |
|---|
| 2026.09.03 | ₩139,407 | ₩139,540 | ₩136,907 | ₩137,468 | -1.39% | 168.9만 |
|---|
| 2026.09.02 | ₩137,000 | ₩138,257 | ₩136,105 | ₩137,348 | +0.25% | 179.4만 |
|---|
| 2026.09.01 | ₩136,546 | ₩138,551 | ₩136,025 | ₩136,158 | -0.28% | 232.5만 |
|---|
| 2026.08.31 | ₩139,300 | ₩139,607 | ₩136,773 | ₩137,014 | -1.64% | 157.6만 |
|---|
| 2026.08.28 | ₩140,476 | ₩140,583 | ₩137,709 | ₩138,083 | -1.70% | 230.1만 |
|---|
| 2026.08.27 | ₩138,858 | ₩140,316 | ₩138,404 | ₩140,062 | +0.87% | 200.5만 |
|---|
| 2026.08.26 | ₩141,706 | ₩142,093 | ₩139,808 | ₩139,955 | -1.24% | 179.9만 |
|---|
| 2026.08.25 | ₩140,356 | ₩142,815 | ₩140,088 | ₩142,775 | +1.72% | 169만 |
|---|
| 2026.08.24 | ₩140,516 | ₩141,478 | ₩139,366 | ₩140,088 | -0.30% | 244.9만 |
|---|
| 2026.08.21 | ₩139,407 | ₩140,877 | ₩139,206 | ₩140,757 | +0.97% | 330.3만 |
|---|
| 2026.08.20 | ₩132,415 | ₩137,254 | ₩132,415 | ₩136,573 | +3.14% | 280만 |
|---|
| 2026.08.19 | ₩133,177 | ₩134,982 | ₩132,095 | ₩134,260 | +0.81% | 317.7만 |
|---|
| 2026.08.18 | ₩128,312 | ₩129,849 | ₩128,165 | ₩129,247 | +0.73% | 268.6만 |
|---|
| 2026.08.17 | ₩128,445 | ₩130,049 | ₩128,098 | ₩129,943 | +1.17% | 215.2만 |
|---|
| 2026.08.14 | ₩127,978 | ₩129,288 | ₩127,510 | ₩127,897 | -0.06% | 218.8만 |
|---|
| 2026.08.13 | ₩133,070 | ₩133,137 | ₩131,025 | ₩131,266 | -1.36% | 253.6만 |
|---|
| 2026.08.12 | ₩137,455 | ₩137,468 | ₩134,942 | ₩135,303 | -1.57% | 202.3만 |
|---|
| 2026.08.11 | ₩136,760 | ₩137,094 | ₩134,514 | ₩134,995 | -1.29% | 184.6만 |
|---|
| 2026.08.10 | ₩135,263 | ₩136,359 | ₩134,407 | ₩136,225 | +0.71% | 166.8만 |
|---|
| 2026.08.07 | ₩135,049 | ₩135,931 | ₩134,581 | ₩135,142 | +0.07% | 261.4만 |
|---|
| 2026.08.06 | ₩133,873 | ₩135,089 | ₩133,097 | ₩133,204 | -0.50% | 201.6만 |
|---|
| 2026.08.05 | ₩134,969 | ₩136,051 | ₩134,354 | ₩135,690 | +0.53% | 262.9만 |
|---|
| 2026.08.04 | ₩132,496 | ₩133,218 | ₩131,373 | ₩132,349 | -0.11% | 254.7만 |
|---|
| 2026.08.03 | ₩127,724 | ₩128,352 | ₩126,801 | ₩128,191 | +0.37% | 161.1만 |
|---|
| 2026.07.31 | ₩129,876 | ₩129,996 | ₩127,510 | ₩129,461 | -0.32% | 276.4만 |
|---|
| 2026.07.30 | ₩130,183 | ₩130,370 | ₩128,071 | ₩129,902 | -0.22% | 335.7만 |
|---|
| 2026.07.29 | ₩124,930 | ₩127,122 | ₩122,952 | ₩125,197 | +0.21% | 445.5만 |
|---|
| 2026.07.28 | ₩121,187 | ₩123,085 | ₩120,318 | ₩122,497 | +1.08% | 275만 |
|---|
| 2026.07.27 | ₩122,096 | ₩122,965 | ₩121,227 | ₩122,911 | +0.67% | 204.7만 |
|---|
| 2026.07.24 | ₩122,497 | ₩123,152 | ₩121,735 | ₩121,936 | -0.46% | 240.7만 |
|---|
| 2026.07.23 | ₩122,083 | ₩123,526 | ₩121,748 | ₩122,323 | +0.20% | 280.6만 |
|---|
| 2026.07.22 | ₩122,885 | ₩123,914 | ₩122,885 | ₩123,353 | +0.38% | 195.2만 |
|---|
| 2026.07.21 | ₩120,372 | ₩121,762 | ₩119,543 | ₩121,040 | +0.56% | 352.7만 |
|---|
| 2026.07.20 | ₩119,623 | ₩119,997 | ₩118,460 | ₩119,062 | -0.47% | 276.3만 |
|---|
| 2026.07.17 | ₩118,941 | ₩121,642 | ₩118,647 | ₩120,505 | +1.31% | 257.1만 |
|---|
| 2026.07.16 | ₩121,548 | ₩122,256 | ₩120,839 | ₩121,200 | -0.29% | 436.7만 |
|---|
| 2026.07.15 | ₩125,251 | ₩125,665 | ₩123,246 | ₩125,144 | -0.09% | 267.7만 |
|---|
| 2026.07.14 | ₩123,954 | ₩124,823 | ₩123,713 | ₩124,703 | +0.60% | 306.8만 |
|---|
| 2026.07.13 | ₩121,093 | ₩121,441 | ₩119,436 | ₩120,104 | -0.82% | 300.9만 |
|---|
| 2026.07.10 | ₩120,799 | ₩121,748 | ₩120,572 | ₩121,027 | +0.19% | 261.3만 |
|---|
| 2026.07.09 | ₩119,610 | ₩120,118 | ₩119,075 | ₩119,623 | +0.01% | 233.7만 |
|---|
| 2026.07.08 | ₩117,458 | ₩119,102 | ₩115,920 | ₩118,701 | +1.06% | 583.1만 |
|---|
| 2026.07.07 | ₩123,366 | ₩124,368 | ₩121,481 | ₩121,976 | -1.13% | 206.9만 |
|---|
| 2026.07.06 | ₩125,491 | ₩125,812 | ₩124,703 | ₩125,090 | -0.32% | 259.6만 |
|---|
| 2026.07.02 | ₩125,371 | ₩127,403 | ₩124,863 | ₩126,213 | +0.67% | 212.8만 |
|---|
| 2026.07.01 | ₩123,740 | ₩126,320 | ₩123,607 | ₩124,783 | +0.84% | 258.2만 |
|---|
| 2026.06.30 | ₩127,697 | ₩128,085 | ₩126,213 | ₩126,895 | -0.63% | 265.7만 |
|---|
| 2026.06.29 | ₩126,267 | ₩126,440 | ₩124,422 | ₩126,039 | -0.18% | 231.8만 |
|---|
| 2026.06.26 | ₩126,253 | ₩127,042 | ₩124,943 | ₩125,304 | -0.75% | 217.1만 |
|---|
| 2026.06.25 | ₩127,523 | ₩127,750 | ₩126,280 | ₩127,135 | -0.30% | 296.4만 |
|---|
| 2026.06.24 | ₩125,237 | ₩126,507 | ₩124,663 | ₩125,692 | +0.36% | 280.7만 |
|---|
| 2026.06.23 | ₩127,483 | ₩129,234 | ₩127,256 | ₩127,764 | +0.22% | 318.6만 |
|---|
| 2026.06.22 | ₩132,509 | ₩133,405 | ₩131,988 | ₩132,817 | +0.23% | 281.7만 |
|---|
| 2026.06.18 | ₩135,837 | ₩136,252 | ₩133,739 | ₩133,779 | -1.52% | 300.1만 |
|---|
| 2026.06.17 | ₩138,685 | ₩140,422 | ₩137,201 | ₩137,241 | -1.04% | 290.1만 |
|---|
| 2026.06.16 | ₩142,240 | ₩143,123 | ₩141,198 | ₩141,345 | -0.63% | 215.8만 |
|---|
| 2026.06.15 | ₩142,829 | ₩143,564 | ₩141,358 | ₩141,545 | -0.90% | 299.6만 |
|---|
| 2026.06.12 | ₩139,286 | ₩140,930 | ₩138,885 | ₩140,823 | +1.10% | 267.3만 |
|---|
| 2026.06.11 | ₩135,610 | ₩138,605 | ₩134,340 | ₩138,538 | +2.16% | 356.7만 |
|---|
| 2026.06.10 | ₩133,859 | ₩135,022 | ₩132,375 | ₩132,415 | -1.08% | 272.7만 |
|---|
| 2026.06.09 | ₩136,412 | ₩136,960 | ₩131,573 | ₩135,570 | -0.62% | 308.5만 |
|---|
| 2026.06.08 | ₩135,557 | ₩136,279 | ₩134,568 | ₩134,915 | -0.47% | 224.9만 |
|---|
| 2026.06.05 | ₩138,030 | ₩138,511 | ₩134,193 | ₩134,594 | -2.49% | 355.9만 |
|---|
| 2026.06.04 | ₩141,331 | ₩142,628 | ₩140,182 | ₩140,890 | -0.31% | 281.4만 |
|---|
| 2026.06.03 | ₩146,023 | ₩146,531 | ₩144,165 | ₩144,179 | -1.26% | 287.5만 |
|---|
| 2026.06.02 | ₩147,427 | ₩149,993 | ₩147,173 | ₩149,272 | +1.25% | 216.9만 |
|---|
| 2026.06.01 | ₩141,906 | ₩145,823 | ₩141,452 | ₩145,649 | +2.64% | 221.8만 |
|---|
| 2026.05.29 | ₩143,069 | ₩144,820 | ₩142,093 | ₩142,214 | -0.60% | 229.3만 |
|---|
| 2026.05.28 | ₩140,930 | ₩143,323 | ₩139,286 | ₩142,321 | +0.99% | 281.2만 |
|---|
| 2026.05.27 | ₩142,027 | ₩142,548 | ₩140,115 | ₩142,508 | +0.34% | 194.6만 |
|---|
| 2026.05.26 | ₩142,815 | ₩143,470 | ₩141,893 | ₩142,949 | +0.09% | 399.2만 |
|---|
| 2026.05.22 | ₩139,126 | ₩139,874 | ₩137,869 | ₩139,326 | +0.14% | 208.9만 |
|---|
| 2026.05.21 | ₩137,856 | ₩141,104 | ₩137,682 | ₩140,035 | +1.58% | 175.1만 |
|---|
| 2026.05.20 | ₩135,971 | ₩138,097 | ₩135,116 | ₩138,097 | +1.56% | 215.5만 |
|---|
| 2026.05.19 | ₩133,712 | ₩136,065 | ₩133,298 | ₩134,902 | +0.89% | 247.5만 |
|---|
| 2026.05.18 | ₩139,473 | ₩139,661 | ₩137,201 | ₩138,123 | -0.97% | 201.4만 |
|---|
| 2026.05.15 | ₩138,230 | ₩139,072 | ₩137,241 | ₩138,605 | +0.27% | 372.1만 |
|---|
| 2026.05.14 | ₩148,510 | ₩148,510 | ₩146,077 | ₩146,491 | -1.36% | 248만 |
|---|
| 2026.05.13 | ₩147,908 | ₩150,488 | ₩147,801 | ₩149,766 | +1.26% | 307.7만 |
|---|
| 2026.05.12 | ₩143,363 | ₩146,785 | ₩142,428 | ₩146,371 | +2.10% | 214.4만 |
|---|
| 2026.05.11 | ₩142,922 | ₩144,941 | ₩142,802 | ₩144,232 | +0.92% | 255.6만 |
|---|
| 2026.05.08 | ₩140,155 | ₩141,385 | ₩139,781 | ₩140,864 | +0.51% | 221.3만 |
|---|
| 2026.05.07 | ₩141,799 | ₩142,013 | ₩137,736 | ₩137,829 | -2.80% | 278만 |
|---|
| 2026.05.06 | ₩137,749 | ₩141,652 | ₩137,562 | ₩141,037 | +2.39% | 452.3만 |
|---|
| 2026.05.05 | ₩133,204 | ₩135,129 | ₩132,723 | ₩134,340 | +0.85% | 217.6만 |
|---|
| 2026.05.04 | ₩134,060 | ₩134,287 | ₩131,520 | ₩131,841 | -1.66% | 167.3만 |
|---|
| 2026.05.01 | ₩133,659 | ₩135,076 | ₩133,124 | ₩134,447 | +0.59% | 148.7만 |
|---|
| 2026.04.30 | ₩132,522 | ₩134,541 | ₩131,440 | ₩134,314 | +1.35% | 335.3만 |
|---|
| 2026.04.29 | ₩130,330 | ₩130,664 | ₩128,820 | ₩128,980 | -1.04% | 240.3만 |
|---|
| 2026.04.28 | ₩133,044 | ₩133,044 | ₩130,731 | ₩131,654 | -1.04% | 326.8만 |
|---|
| 2026.04.27 | ₩133,538 | ₩134,140 | ₩132,509 | ₩133,605 | +0.05% | 197.9만 |
|---|
| 2026.04.24 | ₩132,977 | ₩133,819 | ₩132,028 | ₩133,151 | +0.13% | 153.5만 |
|---|
| 2026.04.23 | ₩133,752 | ₩134,995 | ₩131,226 | ₩132,135 | -1.21% | 216.6만 |
|---|
| 2026.04.22 | ₩133,405 | ₩134,741 | ₩132,803 | ₩134,046 | +0.48% | 244.2만 |
|---|
| 2026.04.21 | ₩133,271 | ₩133,512 | ₩130,424 | ₩130,624 | -1.99% | 185.8만 |
|---|
| 2026.04.20 | ₩133,164 | ₩134,006 | ₩132,148 | ₩133,445 | +0.21% | 230.8만 |
|---|
| 2026.04.17 | ₩133,792 | ₩135,450 | ₩133,512 | ₩133,873 | +0.06% | 279.3만 |
|---|
| 2026.04.16 | ₩133,391 | ₩133,993 | ₩132,563 | ₩133,284 | -0.08% | 253만 |
|---|
| 2026.04.15 | ₩132,496 | ₩132,496 | ₩131,319 | ₩131,747 | -0.56% | 198.8만 |
|---|
| 2026.04.14 | ₩132,656 | ₩133,498 | ₩131,507 | ₩132,162 | -0.37% | 270.4만 |
|---|
| 2026.04.13 | ₩131,293 | ₩132,763 | ₩130,731 | ₩132,603 | +1.00% | 201.9만 |
|---|
| 2026.04.10 | ₩132,496 | ₩132,790 | ₩130,972 | ₩131,346 | -0.87% | 238.7만 |
|---|
| 2026.04.09 | ₩130,758 | ₩131,841 | ₩129,288 | ₩129,836 | -0.71% | 226.5만 |
|---|
| 2026.04.08 | ₩134,233 | ₩134,233 | ₩130,277 | ₩131,600 | -1.96% | 460.9만 |
|---|
| 2026.04.07 | ₩126,801 | ₩127,002 | ₩125,144 | ₩126,534 | -0.21% | 179.5만 |
|---|
| 2026.04.06 | ₩126,267 | ₩126,775 | ₩124,970 | ₩125,665 | -0.48% | 117.5만 |
|---|
| 2026.04.02 | ₩123,219 | ₩126,775 | ₩123,219 | ₩126,253 | +2.46% | 279.9만 |
|---|
| 2026.04.01 | ₩126,133 | ₩127,323 | ₩125,451 | ₩126,734 | +0.48% | 311.2만 |
|---|
| 2026.03.31 | ₩122,711 | ₩124,716 | ₩121,642 | ₩124,703 | +1.62% | 317만 |
|---|
| 2026.03.30 | ₩120,305 | ₩120,639 | ₩118,086 | ₩118,727 | -1.31% | 449.9만 |
|---|
| 2026.03.27 | ₩114,156 | ₩116,843 | ₩113,995 | ₩115,813 | +1.45% | 355.2만 |
|---|
| 2026.03.26 | ₩114,303 | ₩115,800 | ₩114,089 | ₩114,677 | +0.33% | 310.8만 |
|---|
| 2026.03.25 | ₩117,471 | ₩118,072 | ₩116,361 | ₩117,016 | -0.39% | 218.4만 |
|---|
| 2026.03.24 | ₩113,327 | ₩116,201 | ₩113,006 | ₩115,987 | +2.35% | 275.5만 |
|---|
| 2026.03.23 | ₩114,570 | ₩116,402 | ₩113,741 | ₩114,744 | +0.15% | 391.7만 |
|---|
| 2026.03.20 | ₩113,755 | ₩114,423 | ₩110,079 | ₩111,148 | -2.29% | 508.1만 |
|---|
| 2026.03.19 | ₩111,456 | ₩115,279 | ₩110,547 | ₩114,490 | +2.72% | 483만 |
|---|
| 2026.03.18 | ₩118,781 | ₩119,102 | ₩116,976 | ₩117,257 | -1.28% | 355.1만 |
|---|
| 2026.03.17 | ₩121,307 | ₩121,668 | ₩119,824 | ₩120,037 | -1.05% | 213.7만 |
|---|
| 2026.03.16 | ₩119,890 | ₩121,000 | ₩118,928 | ₩120,118 | +0.19% | 242.2만 |
|---|
| 2026.03.13 | ₩120,505 | ₩120,786 | ₩117,244 | ₩117,404 | -2.57% | 374만 |
|---|
| 2026.03.12 | ₩122,738 | ₩122,858 | ₩120,652 | ₩121,240 | -1.22% | 325.7만 |
|---|
| 2026.03.11 | ₩121,321 | ₩123,246 | ₩120,492 | ₩123,085 | +1.45% | 232.1만 |
|---|
| 2026.03.10 | ₩122,096 | ₩123,700 | ₩121,347 | ₩122,550 | +0.37% | 263.6만 |
|---|
| 2026.03.09 | ₩117,484 | ₩121,401 | ₩116,629 | ₩120,773 | +2.80% | 339.7만 |
|---|
| 2026.03.06 | ₩120,158 | ₩121,321 | ₩118,781 | ₩120,586 | +0.36% | 427.1만 |
|---|
| 2026.03.05 | ₩126,186 | ₩126,641 | ₩122,925 | ₩124,810 | -1.09% | 486만 |
|---|
| 2026.03.04 | ₩129,100 | ₩129,475 | ₩128,031 | ₩128,659 | -0.34% | 353.1만 |
|---|
| 2026.03.03 | ₩125,719 | ₩127,724 | ₩123,326 | ₩127,403 | +1.34% | 419.1만 |
|---|
| 2026.03.02 | ₩130,664 | ₩133,378 | ₩129,983 | ₩133,151 | +1.90% | 316.2만 |
|---|
| 2026.02.27 | ₩132,549 | ₩133,097 | ₩131,480 | ₩132,790 | +0.18% | 239.1만 |
|---|
| 2026.02.26 | ₩131,654 | ₩132,496 | ₩130,397 | ₩132,456 | +0.61% | 281.8만 |
|---|
| 2026.02.25 | ₩135,142 | ₩135,717 | ₩133,859 | ₩134,715 | -0.32% | 348.4만 |
|---|
| 2026.02.24 | ₩129,435 | ₩132,055 | ₩128,993 | ₩131,146 | +1.32% | 332.3만 |
|---|
| 2026.02.23 | ₩129,528 | ₩130,838 | ₩127,884 | ₩130,557 | +0.79% | 337.5만 |
|---|
| 2026.02.20 | ₩128,004 | ₩130,491 | ₩127,857 | ₩129,782 | +1.39% | 354.2만 |
|---|
| 2026.02.19 | ₩127,269 | ₩128,927 | ₩125,772 | ₩128,780 | +1.19% | 396.2만 |
|---|
| 2026.02.18 | ₩131,654 | ₩133,792 | ₩131,226 | ₩132,242 | +0.45% | 346만 |
|---|
| 2026.02.17 | ₩126,748 | ₩129,542 | ₩125,772 | ₩129,501 | +2.17% | 387.1만 |
|---|
| 2026.02.13 | ₩129,007 | ₩131,480 | ₩127,844 | ₩131,092 | +1.62% | 340.1만 |
|---|
| 2026.02.12 | ₩133,592 | ₩134,113 | ₩130,344 | ₩130,878 | -2.03% | 412.6만 |
|---|
| 2026.02.11 | ₩133,298 | ₩133,365 | ₩131,373 | ₩133,030 | -0.20% | 263.2만 |
|---|
| 2026.02.10 | ₩129,488 | ₩130,170 | ₩128,245 | ₩129,983 | +0.38% | 271.6만 |
|---|
| 2026.02.09 | ₩126,895 | ₩129,515 | ₩126,534 | ₩129,461 | +2.02% | 324.8만 |
|---|
| 2026.02.06 | ₩124,569 | ₩125,170 | ₩124,181 | ₩124,863 | +0.24% | 387.4만 |
|---|
| 2026.02.05 | ₩124,235 | ₩126,641 | ₩121,748 | ₩121,802 | -1.96% | 695.8만 |
|---|
| 2026.02.04 | ₩131,801 | ₩131,801 | ₩126,801 | ₩128,967 | -2.15% | 491.1만 |
|---|
| 2026.02.03 | ₩126,988 | ₩128,993 | ₩126,387 | ₩128,820 | +1.44% | 467.3만 |
|---|
| 2026.02.02 | ₩123,553 | ₩124,342 | ₩122,724 | ₩123,673 | +0.10% | 502.2만 |
|---|
| 2026.01.30 | ₩123,820 | ₩124,769 | ₩119,810 | ₩121,682 | -1.73% | 739.8만 |
|---|
| 2026.01.29 | ₩129,288 | ₩129,809 | ₩124,729 | ₩127,162 | -1.64% | 602만 |
|---|
| 2026.01.28 | ₩124,435 | ₩124,916 | ₩123,152 | ₩124,810 | +0.30% | 387.7만 |
|---|
| 2026.01.27 | ₩122,176 | ₩124,235 | ₩122,136 | ₩124,195 | +1.65% | 325.6만 |
|---|
| 2026.01.26 | ₩122,978 | ₩123,540 | ₩120,839 | ₩120,933 | -1.66% | 513.4만 |
|---|
| 2026.01.23 | ₩119,276 | ₩120,893 | ₩118,661 | ₩120,880 | +1.34% | 298.3만 |
|---|
| 2026.01.22 | ₩117,805 | ₩118,206 | ₩115,854 | ₩116,696 | -0.94% | 309.4만 |
|---|
| 2026.01.21 | ₩119,877 | ₩120,011 | ₩118,153 | ₩118,754 | -0.94% | 497.2만 |
|---|
| 2026.01.20 | ₩113,514 | ₩114,784 | ₩113,006 | ₩114,530 | +0.89% | 403.5만 |
|---|
| 2026.01.16 | ₩113,701 | ₩114,036 | ₩112,619 | ₩113,795 | +0.08% | 359.4만 |
|---|
| 2026.01.15 | ₩114,838 | ₩116,749 | ₩114,503 | ₩115,426 | +0.51% | 404.3만 |
|---|
| 2026.01.14 | ₩114,022 | ₩114,838 | ₩113,782 | ₩114,798 | +0.68% | 439.7만 |
|---|
| 2026.01.13 | ₩112,017 | ₩112,619 | ₩111,496 | ₩111,736 | -0.25% | 334.5만 |
|---|
| 2026.01.12 | ₩109,397 | ₩111,162 | ₩109,237 | ₩110,787 | +1.27% | 406.3만 |
|---|
| 2026.01.09 | ₩108,595 | ₩109,237 | ₩107,900 | ₩108,448 | -0.14% | 1101만 |
|---|
| 2026.01.08 | ₩111,883 | ₩114,196 | ₩109,076 | ₩112,538 | +0.59% | 978.2만 |
|---|
| 2026.01.07 | ₩112,244 | ₩113,514 | ₩111,990 | ₩113,461 | +1.08% | 377.4만 |
|---|
| 2026.01.06 | ₩111,736 | ₩114,236 | ₩111,723 | ₩113,929 | +1.96% | 435.1만 |
|---|
| 2026.01.05 | ₩109,878 | ₩111,282 | ₩109,437 | ₩111,228 | +1.23% | 273.2만 |
|---|
| 2026.01.02 | ₩108,448 | ₩109,130 | ₩107,927 | ₩108,849 | +0.37% | 317.2만 |
|---|
| 2025.12.31 | ₩107,339 | ₩107,593 | ₩106,844 | ₩106,978 | -0.34% | 96.9만 |
|---|
| 2025.12.30 | ₩109,036 | ₩109,116 | ₩107,593 | ₩107,633 | -1.29% | 311.3만 |
|---|
| 2025.12.29 | ₩107,633 | ₩108,381 | ₩107,178 | ₩107,472 | -0.15% | 475.7만 |
|---|
| 2025.12.26 | ₩108,943 | ₩110,092 | ₩108,502 | ₩109,932 | +0.91% | 191만 |
|---|
| 2025.12.24 | ₩108,301 | ₩108,368 | ₩107,392 | ₩108,127 | -0.16% | 113.7만 |
|---|
| 2025.12.23 | ₩108,060 | ₩108,502 | ₩107,766 | ₩108,234 | +0.16% | 207.8만 |
|---|
| 2025.12.22 | ₩105,975 | ₩107,432 | ₩105,775 | ₩107,071 | +1.03% | 464만 |
|---|
| 2025.12.19 | ₩103,863 | ₩105,026 | ₩103,783 | ₩104,692 | +0.80% | 280.2만 |
|---|
| 2025.12.18 | ₩103,355 | ₩104,064 | ₩103,155 | ₩103,770 | +0.40% | 245만 |
|---|
| 2025.12.17 | ₩103,489 | ₩103,877 | ₩102,887 | ₩103,181 | -0.30% | 255.5만 |
|---|
| 2025.12.16 | ₩102,099 | ₩102,567 | ₩101,390 | ₩101,577 | -0.51% | 195.5만 |
|---|
| 2025.12.15 | ₩101,043 | ₩101,484 | ₩100,481 | ₩101,350 | +0.30% | 220.3만 |
|---|
| 2025.12.12 | ₩101,952 | ₩102,379 | ₩99,853 | ₩101,136 | -0.80% | 425.3만 |
|---|
| 2025.12.11 | ₩101,003 | ₩102,914 | ₩101,003 | ₩102,580 | +1.56% | 545.2만 |
|---|
| 2025.12.10 | ₩100,348 | ₩102,032 | ₩99,746 | ₩101,912 | +1.56% | 392.8만 |
|---|
| 2025.12.09 | ₩97,046 | ₩99,759 | ₩96,992 | ₩99,452 | +2.48% | 523.1만 |
|---|
| 2025.12.08 | ₩98,048 | ₩98,302 | ₩97,407 | ₩97,607 | -0.45% | 328.9만 |
|---|
| 2025.12.05 | ₩98,089 | ₩98,864 | ₩97,474 | ₩97,661 | -0.44% | 465.8만 |
|---|
| 2025.12.04 | ₩98,316 | ₩98,891 | ₩97,407 | ₩98,556 | +0.24% | 347.1만 |
|---|
| 2025.12.03 | ₩97,701 | ₩99,626 | ₩97,701 | ₩99,292 | +1.63% | 483.5만 |
|---|
| 2025.12.02 | ₩96,698 | ₩96,752 | ₩95,669 | ₩96,698 | 0.00% | 229.4만 |
|---|
| 2025.12.01 | ₩97,434 | ₩97,527 | ₩96,070 | ₩96,204 | -1.26% | 236.7만 |
|---|
| 2025.11.28 | ₩95,442 | ₩96,378 | ₩95,335 | ₩96,177 | +0.77% | 160.9만 |
|---|
| 2025.11.26 | ₩96,003 | ₩97,006 | ₩95,923 | ₩96,511 | +0.53% | 247.8만 |
|---|
| 2025.11.25 | ₩95,776 | ₩96,003 | ₩94,961 | ₩95,001 | -0.81% | 234.5만 |
|---|
| 2025.11.24 | ₩93,410 | ₩94,306 | ₩93,303 | ₩94,199 | +0.84% | 195.7만 |
|---|
| 2025.11.21 | ₩92,581 | ₩93,651 | ₩92,060 | ₩93,557 | +1.05% | 320만 |
|---|
| 2025.11.20 | ₩93,798 | ₩94,212 | ₩91,833 | ₩91,940 | -1.98% | 212.4만 |
|---|
| 2025.11.19 | ₩92,675 | ₩93,717 | ₩92,461 | ₩92,808 | +0.14% | 205.1만 |
|---|
| 2025.11.18 | ₩92,528 | ₩93,610 | ₩92,127 | ₩93,223 | +0.75% | 300.2만 |
|---|
| 2025.11.17 | ₩94,519 | ₩95,295 | ₩93,945 | ₩94,225 | -0.31% | 163.9만 |
|---|
| 2025.11.14 | ₩93,517 | ₩95,041 | ₩93,357 | ₩94,413 | +0.96% | 177.7만 |
|---|
| 2025.11.13 | ₩95,629 | ₩95,950 | ₩94,573 | ₩94,961 | -0.70% | 211.3만 |
|---|
| 2025.11.12 | ₩94,920 | ₩95,589 | ₩94,867 | ₩95,054 | +0.14% | 259.9만 |
|---|
| 2025.11.11 | ₩93,918 | ₩94,212 | ₩93,450 | ₩93,998 | +0.09% | 148.4만 |
|---|
| 2025.11.10 | ₩93,624 | ₩94,185 | ₩93,022 | ₩93,958 | +0.36% | 203.2만 |
|---|
| 2025.11.07 | ₩91,445 | ₩92,956 | ₩91,151 | ₩92,675 | +1.34% | 232.6만 |
|---|
| 2025.11.06 | ₩92,554 | ₩92,795 | ₩91,405 | ₩92,595 | +0.04% | 229.1만 |
|---|
| 2025.11.05 | ₩91,873 | ₩92,501 | ₩91,632 | ₩92,314 | +0.48% | 227.1만 |
|---|
| 2025.11.04 | ₩91,806 | ₩92,127 | ₩90,549 | ₩90,750 | -1.15% | 428만 |
|---|
| 2025.11.03 | ₩94,199 | ₩94,720 | ₩93,864 | ₩94,065 | -0.14% | 393.3만 |
|---|
| 2025.10.31 | ₩96,351 | ₩96,792 | ₩95,896 | ₩95,896 | -0.47% | 777.9만 |
|---|
| 2025.10.30 | ₩95,843 | ₩96,672 | ₩95,348 | ₩96,511 | +0.70% | 278.1만 |
|---|
| 2025.10.29 | ₩97,607 | ₩98,596 | ₩96,351 | ₩97,019 | -0.60% | 327.4만 |
|---|
| 2025.10.28 | ₩94,934 | ₩96,511 | ₩94,760 | ₩96,230 | +1.37% | 313만 |
|---|
| 2025.10.27 | ₩94,961 | ₩95,469 | ₩94,533 | ₩94,814 | -0.15% | 290만 |
|---|
| 2025.10.24 | ₩94,132 | ₩94,867 | ₩93,838 | ₩94,292 | +0.17% | 195.2만 |
|---|
| 2025.10.23 | ₩94,265 | ₩95,228 | ₩94,092 | ₩94,399 | +0.14% | 291.4만 |
|---|
| 2025.10.22 | ₩92,902 | ₩93,731 | ₩92,287 | ₩93,250 | +0.37% | 393.1만 |
|---|
| 2025.10.21 | ₩91,940 | ₩92,354 | ₩91,044 | ₩91,351 | -0.64% | 256.9만 |
|---|
| 2025.10.20 | ₩91,271 | ₩92,554 | ₩91,097 | ₩92,554 | +1.41% | 406.6만 |
|---|
| 2025.10.17 | ₩91,565 | ₩91,565 | ₩90,082 | ₩90,924 | -0.70% | 290.9만 |
|---|
| 2025.10.16 | ₩92,381 | ₩92,501 | ₩91,325 | ₩91,900 | -0.52% | 325.4만 |
|---|
| 2025.10.15 | ₩91,739 | ₩92,635 | ₩91,525 | ₩92,047 | +0.34% | 396.2만 |
|---|
| 2025.10.14 | ₩89,052 | ₩92,113 | ₩88,879 | ₩91,191 | +2.40% | 599.8만 |
|---|
| 2025.10.13 | ₩90,229 | ₩91,378 | ₩89,480 | ₩91,111 | +0.98% | 465.5만 |
|---|
| 2025.10.10 | ₩90,148 | ₩90,322 | ₩87,355 | ₩87,475 | -2.97% | 521만 |
|---|